1649402100000|2022-04-08 07:15:00|3919.39|3919.39|3918.26|3918.26|3919.39|3919.39|3918.26|3918.26|0
1649402110000|2022-04-08 07:15:10|3917.95|3917.95|3918.02|3918.02|3918.02|3918.02|3917.6|3917.6|0
1649402120000|2022-04-08 07:15:20|3917.96|3917.96|3917.33|3917.33|3917.96|3917.96|3917.33|3917.33|0
1649402130000|2022-04-08 07:15:30|3916.71|3916.71|3917.15|3917.15|3917.15|3917.15|3916.71|3916.71|0
1649402140000|2022-04-08 07:15:40|3917.46|3917.46|3917.02|3917.02|3917.64|3917.64|3917.02|3917.02|0
1649402150000|2022-04-08 07:15:50|3917.08|3917.08|3917.08|3917.08|3917.08|3917.08|3917.08|3917.08|0
1649402160000|2022-04-08 07:16:00|3916.77|3916.77|3917.08|3917.08|3917.08|3917.08|3916.46|3916.46|0
1649402170000|2022-04-08 07:16:10|3917.39|3917.39|3917.71|3917.71|3917.84|3917.84|3917.39|3917.39|0
1649402180000|2022-04-08 07:16:20|3917.77|3917.77|3919.12|3919.12|3919.12|3919.12|3917.77|3917.77|0
1649402190000|2022-04-08 07:16:30|3918.81|3918.81|3918.19|3918.19|3918.81|3918.81|3918.19|3918.19|0
1649402210000|2022-04-08 07:16:50|3918.81|3918.81|3918.69|3918.69|3918.93|3918.93|3918.62|3918.62|0
1649402220000|2022-04-08 07:17:00|3918.63|3918.63|3919.45|3919.45|3919.63|3919.63|3918.63|3918.63|0
1649402230000|2022-04-08 07:17:10|3919.76|3919.76|3919.76|3919.76|3919.76|3919.76|3919.76|3919.76|0
1649402240000|2022-04-08 07:17:20|3919.66|3919.66|3920.74|3920.74|3920.74|3920.74|3919.66|3919.66|0
1649402250000|2022-04-08 07:17:30|3920.56|3920.56|3920.01|3920.01|3920.56|3920.56|3920.01|3920.01|0
1649402260000|2022-04-08 07:17:40|3920.94|3920.94|3918.77|3918.77|3920.94|3920.94|3918.77|3918.77|0
1649402270000|2022-04-08 07:17:50|3918.71|3918.71|3918.71|3918.71|3918.71|3918.71|3918.65|3918.65|0
1649402280000|2022-04-08 07:18:00|3918.89|3918.89|3920.01|3920.01|3920.01|3920.01|3918.89|3918.89|0
1649402290000|2022-04-08 07:18:10|3919.7|3919.7|3919.74|3919.74|3919.74|3919.74|3919.7|3919.7|0
1649402300000|2022-04-08 07:18:20|3919.8|3919.8|3920.67|3920.67|3920.67|3920.67|3919.74|3919.74|0
1649402320000|2022-04-08 07:18:40|3921.61|3921.61|3921.61|3921.61|3921.61|3921.61|3921.61|3921.61|0
1649402330000|2022-04-08 07:18:50|3921.67|3921.67|3920.73|3920.73|3921.67|3921.67|3920.73|3920.73|0
1649402340000|2022-04-08 07:19:00|3920.62|3920.62|3920.5|3920.5|3920.62|3920.62|3920.5|3920.5|0
1649402350000|2022-04-08 07:19:10|3921.43|3921.43|3921.62|3921.62|3921.62|3921.62|3921.12|3921.12|0
1649402360000|2022-04-08 07:19:20|3921.79|3921.79|3922.1|3922.1|3922.1|3922.1|3921.79|3921.79|0
1649402370000|2022-04-08 07:19:30|3922.05|3922.05|3924.1|3924.1|3924.41|3924.41|3922.05|3922.05|0
1649402380000|2022-04-08 07:19:40|3923.78|3923.78|3924.28|3924.28|3924.28|3924.28|3923.78|3923.78|0
1649402390000|2022-04-08 07:19:50|3924.4|3924.4|3924.4|3924.4|3924.4|3924.4|3924.4|3924.4|0
1649402400000|2022-04-08 07:20:00|3924.48|3924.48|3923.2|3923.2|3924.48|3924.48|3923.2|3923.2|0
1649402410000|2022-04-08 07:20:10|3923.38|3923.38|3922.02|3922.02|3923.69|3923.69|3922.02|3922.02|0
1649402420000|2022-04-08 07:20:20|3922.33|3922.33|3924.07|3924.07|3924.07|3924.07|3922.33|3922.33|0
1649402430000|2022-04-08 07:20:30|3924.2|3924.2|3923.89|3923.89|3924.2|3924.2|3923.89|3923.89|0
1649402440000|2022-04-08 07:20:40|3924.51|3924.51|3923.89|3923.89|3924.51|3924.51|3923.89|3923.89|0
1649402450000|2022-04-08 07:20:50|3924.51|3924.51|3922.95|3922.95|3924.51|3924.51|3922.65|3922.65|0
1649402460000|2022-04-08 07:21:00|3923.89|3923.89|3923.95|3923.95|3923.95|3923.95|3923.58|3923.58|0
1649402470000|2022-04-08 07:21:10|3924.88|3924.88|3924.88|3924.88|3924.88|3924.88|3924.88|3924.88|0
1649402480000|2022-04-08 07:21:20|3925.19|3925.19|3925.15|3925.15|3925.5|3925.5|3925.15|3925.15|0
1649402490000|2022-04-08 07:21:30|3926.7|3926.7|3926.7|3926.7|3926.7|3926.7|3926.7|3926.7|0
1649402500000|2022-04-08 07:21:40|3926.52|3926.52|3926.34|3926.34|3926.52|3926.52|3926.22|3926.22|0
1649402510000|2022-04-08 07:21:50|3926.46|3926.46|3925.21|3925.21|3926.46|3926.46|3925.21|3925.21|0
1649402520000|2022-04-08 07:22:00|3925.52|3925.52|3926.14|3926.14|3926.14|3926.14|3925.52|3925.52|0
1649402530000|2022-04-08 07:22:10|3926.45|3926.45|3926.76|3926.76|3926.76|3926.76|3926.45|3926.45|0
1649402540000|2022-04-08 07:22:20|3927.07|3927.07|3927.07|3927.07|3927.07|3927.07|3927.07|3927.07|0
1649402550000|2022-04-08 07:22:30|3926.76|3926.76|3926.82|3926.82|3926.82|3926.82|3926.76|3926.76|0
1649402560000|2022-04-08 07:22:40|3926.94|3926.94|3927.05|3927.05|3927.17|3927.17|3926.94|3926.94|0
1649402570000|2022-04-08 07:22:50|3926.85|3926.85|3926.85|3926.85|3926.85|3926.85|3926.85|3926.85|0
1649402580000|2022-04-08 07:23:00|3926.54|3926.54|3926.54|3926.54|3926.54|3926.54|3926.54|3926.54|0
1649402590000|2022-04-08 07:23:10|3926.48|3926.48|3926.85|3926.85|3926.85|3926.85|3926.48|3926.48|0
1649402600000|2022-04-08 07:23:20|3925.61|3925.61|3925.19|3925.19|3925.61|3925.61|3925.19|3925.19|0
1649402610000|2022-04-08 07:23:30|3925.5|3925.5|3926.31|3926.31|3926.31|3926.31|3925.2|3925.2|0
1649402620000|2022-04-08 07:23:40|3925.99|3925.99|3925.95|3925.95|3925.99|3925.99|3925.95|3925.95|0
1649402630000|2022-04-08 07:23:50|3926.26|3926.26|3925.59|3925.59|3926.26|3926.26|3925.59|3925.59|0
1649402640000|2022-04-08 07:24:00|3924.96|3924.96|3924.47|3924.47|3924.96|3924.96|3924.47|3924.47|0
1649402650000|2022-04-08 07:24:10|3924.72|3924.72|3924.33|3924.33|3924.72|3924.72|3924.33|3924.33|0
1649402660000|2022-04-08 07:24:20|3925.57|3925.57|3924.51|3924.51|3925.57|3925.57|3924.51|3924.51|0
1649402670000|2022-04-08 07:24:30|3924.55|3924.55|3924.64|3924.64|3924.64|3924.64|3924.55|3924.55|0
1649402680000|2022-04-08 07:24:40|3924.01|3924.01|3923.59|3923.59|3924.01|3924.01|3923.59|3923.59|0
1649402690000|2022-04-08 07:24:50|3923.71|3923.71|3923.71|3923.71|3923.71|3923.71|3923.71|3923.71|0
1649402700000|2022-04-08 07:25:00|3924.01|3924.01|3924.32|3924.32|3924.32|3924.32|3924.01|3924.01|0
1649402710000|2022-04-08 07:25:10|3924.21|3924.21|3924.4|3924.4|3924.46|3924.46|3924.15|3924.15|0
1649402730000|2022-04-08 07:25:30|3923.78|3923.78|3923.78|3923.78|3923.78|3923.78|3923.78|3923.78|0
1649402740000|2022-04-08 07:25:40|3924.08|3924.08|3924.7|3924.7|3924.7|3924.7|3924.08|3924.08|0
1649402750000|2022-04-08 07:25:50|3924.39|3924.39|3924.39|3924.39|3924.39|3924.39|3924.39|3924.39|0
1649402760000|2022-04-08 07:26:00|3924.08|3924.08|3923.46|3923.46|3924.08|3924.08|3923.46|3923.46|0
1649402790000|2022-04-08 07:26:30|3923.15|3923.15|3923.15|3923.15|3923.15|3923.15|3923.15|3923.15|0
1649402800000|2022-04-08 07:26:40|3922.84|3922.84|3922.91|3922.91|3922.97|3922.97|3922.67|3922.67|0
1649402810000|2022-04-08 07:26:50|3922.42|3922.42|3922.74|3922.74|3923.04|3923.04|3922.42|3922.42|0
1649402820000|2022-04-08 07:27:00|3922.68|3922.68|3922.44|3922.44|3922.87|3922.87|3922.44|3922.44|0
1649402840000|2022-04-08 07:27:20|3922.25|3922.25|3921.32|3921.32|3922.56|3922.56|3921.32|3921.32|0
1649402850000|2022-04-08 07:27:30|3921.26|3921.26|3921.44|3921.44|3921.44|3921.44|3921.26|3921.26|0
1649402860000|2022-04-08 07:27:40|3921.13|3921.13|3921.19|3921.19|3921.19|3921.19|3921.13|3921.13|0
1649402870000|2022-04-08 07:27:50|3920.88|3920.88|3920.7|3920.7|3921.32|3921.32|3920.7|3920.7|0
1649402880000|2022-04-08 07:28:00|3920.08|3920.08|3919.14|3919.14|3920.08|3920.08|3918.84|3918.84|0
1649402890000|2022-04-08 07:28:10|3919.45|3919.45|3919.45|3919.45|3919.45|3919.45|3919.45|3919.45|0
1649402910000|2022-04-08 07:28:30|3921.01|3921.01|3920.7|3920.7|3921.01|3921.01|3920.7|3920.7|0
1649402920000|2022-04-08 07:28:40|3921.01|3921.01|3921.1|3921.1|3921.1|3921.1|3921.01|3921.01|0
1649402930000|2022-04-08 07:28:50|3920.79|3920.79|3920.76|3920.76|3920.79|3920.79|3920.43|3920.43|0
1649402940000|2022-04-08 07:29:00|3920.32|3920.32|3920.69|3920.69|3920.69|3920.69|3920.32|3920.32|0
1649402950000|2022-04-08 07:29:10|3920.88|3920.88|3920.97|3920.97|3920.97|3920.97|3920.88|3920.88|0
1649402980000|2022-04-08 07:29:40|3921.09|3921.09|3921.09|3921.09|3921.09|3921.09|3921.09|3921.09|0
1649402990000|2022-04-08 07:29:50|3921.04|3921.04|3922.53|3922.53|3922.53|3922.53|3921.04|3921.04|0
1649403000000|2022-04-08 07:30:00|3922.76|3922.76|3921.06|3921.06|3922.76|3922.76|3921.06|3921.06|0
1649403010000|2022-04-08 07:30:10|3920.94|3920.94|3920.94|3920.94|3920.94|3920.94|3920.94|3920.94|0
1649403040000|2022-04-08 07:30:40|3921.06|3921.06|3921.06|3921.06|3921.06|3921.06|3921.06|3921.06|0
1649403050000|2022-04-08 07:30:50|3919.82|3919.82|3919.83|3919.83|3919.83|3919.83|3919.51|3919.51|0
1649403060000|2022-04-08 07:31:00|3919.21|3919.21|3919.21|3919.21|3919.21|3919.21|3919.21|3919.21|0
1649403080000|2022-04-08 07:31:20|3918.9|3918.9|3919.22|3919.22|3919.22|3919.22|3918.72|3918.72|0
1649403090000|2022-04-08 07:31:30|3919.9|3919.9|3920.21|3920.21|3920.21|3920.21|3919.9|3919.9|0
1649403100000|2022-04-08 07:31:40|3920.52|3920.52|3921.76|3921.76|3921.76|3921.76|3920.52|3920.52|0
1649403110000|2022-04-08 07:31:50|3922.69|3922.69|3922.69|3922.69|3922.69|3922.69|3922.69|3922.69|0
1649403120000|2022-04-08 07:32:00|3922.38|3922.38|3922.07|3922.07|3922.38|3922.38|3922.07|3922.07|0
1649403130000|2022-04-08 07:32:10|3923|3923|3923.3|3923.3|3923.3|3923.3|3923|3923|0
1649403140000|2022-04-08 07:32:20|3923.92|3923.92|3924.23|3924.23|3924.23|3924.23|3923.92|3923.92|0
1649403150000|2022-04-08 07:32:30|3923.92|3923.92|3923.61|3923.61|3923.92|3923.92|3923.61|3923.61|0
1649403160000|2022-04-08 07:32:40|3923.3|3923.3|3922.58|3922.58|3923.3|3923.3|3922.58|3922.58|0
1649403170000|2022-04-08 07:32:50|3922.52|3922.52|3922.52|3922.52|3922.52|3922.52|3922.52|3922.52|0
1649403180000|2022-04-08 07:33:00|3922.33|3922.33|3922.39|3922.39|3922.39|3922.39|3922.33|3922.33|0
1649403210000|2022-04-08 07:33:30|3922.7|3922.7|3922.08|3922.08|3922.7|3922.7|3922.08|3922.08|0
1649403220000|2022-04-08 07:33:40|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|0
1649403240000|2022-04-08 07:34:00|3922.4|3922.4|3922.09|3922.09|3922.4|3922.4|3922.09|3922.09|0
1649403260000|2022-04-08 07:34:20|3922.27|3922.27|3922.27|3922.27|3922.27|3922.27|3922.27|3922.27|0
1649403270000|2022-04-08 07:34:30|3922.58|3922.58|3922.46|3922.46|3922.58|3922.58|3922.4|3922.4|0
1649403290000|2022-04-08 07:34:50|3922.4|3922.4|3922.4|3922.4|3922.4|3922.4|3922.4|3922.4|0
1649403300000|2022-04-08 07:35:00|3922.71|3922.71|3923.02|3923.02|3923.02|3923.02|3922.71|3922.71|0
1649403320000|2022-04-08 07:35:20|3922.9|3922.9|3922.72|3922.72|3922.9|3922.9|3922.72|3922.72|0
1649403330000|2022-04-08 07:35:30|3922.22|3922.22|3922.22|3922.22|3922.22|3922.22|3922.22|3922.22|0
1649403360000|2022-04-08 07:36:00|3922.16|3922.16|3922.03|3922.03|3922.16|3922.16|3921.97|3921.97|0
1649403370000|2022-04-08 07:36:10|3921.85|3921.85|3921.85|3921.85|3921.85|3921.85|3921.85|3921.85|0
1649403380000|2022-04-08 07:36:20|3922.78|3922.78|3922.78|3922.78|3922.78|3922.78|3922.78|3922.78|0
1649403400000|2022-04-08 07:36:40|3922.47|3922.47|3921.85|3921.85|3922.47|3922.47|3921.85|3921.85|0
1649403410000|2022-04-08 07:36:50|3921.91|3921.91|3921.97|3921.97|3921.97|3921.97|3921.91|3921.91|0
1649403430000|2022-04-08 07:37:10|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|0
1649403450000|2022-04-08 07:37:30|3921.72|3921.72|3921.54|3921.54|3921.72|3921.72|3921.54|3921.54|0
1649403460000|2022-04-08 07:37:40|3921.6|3921.6|3921.91|3921.91|3921.91|3921.91|3921.6|3921.6|0
1649403470000|2022-04-08 07:37:50|3922.22|3922.22|3921.95|3921.95|3922.28|3922.28|3921.95|3921.95|0
1649403480000|2022-04-08 07:38:00|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|0
1649403490000|2022-04-08 07:38:10|3923.01|3923.01|3922.78|3922.78|3923.01|3923.01|3922.78|3922.78|0
1649403500000|2022-04-08 07:38:20|3922.82|3922.82|3922.82|3922.82|3922.82|3922.82|3922.82|3922.82|0
1649403520000|2022-04-08 07:38:40|3922.51|3922.51|3922.2|3922.2|3922.51|3922.51|3922.2|3922.2|0
1649403540000|2022-04-08 07:39:00|3921.58|3921.58|3921.58|3921.58|3921.58|3921.58|3921.58|3921.58|0
1649403550000|2022-04-08 07:39:10|3921.47|3921.47|3921.47|3921.47|3921.47|3921.47|3921.47|3921.47|0
1649403580000|2022-04-08 07:39:40|3920.84|3920.84|3920.84|3920.84|3920.84|3920.84|3920.84|3920.84|0
1649403600000|2022-04-08 07:40:00|3920.22|3920.22|3920.79|3920.79|3920.79|3920.79|3920.17|3920.17|0
1649403610000|2022-04-08 07:40:10|3920.62|3920.62|3920.62|3920.62|3920.62|3920.62|3920.62|3920.62|0
1649403620000|2022-04-08 07:40:20|3920.57|3920.57|3920.57|3920.57|3920.57|3920.57|3920.57|3920.57|0
1649403630000|2022-04-08 07:40:30|3920.27|3920.27|3920.27|3920.27|3920.27|3920.27|3920.27|3920.27|0
1649403640000|2022-04-08 07:40:40|3920.31|3920.31|3920.13|3920.13|3920.31|3920.31|3920.13|3920.13|0
1649403650000|2022-04-08 07:40:50|3920.31|3920.31|3920.18|3920.18|3920.43|3920.43|3919.81|3919.81|0
1649403660000|2022-04-08 07:41:00|3919.86|3919.86|3919.55|3919.55|3919.86|3919.86|3919.55|3919.55|0
1649403680000|2022-04-08 07:41:20|3919.86|3919.86|3919.86|3919.86|3919.86|3919.86|3919.86|3919.86|0
1649403690000|2022-04-08 07:41:30|3919.13|3919.13|3919.13|3919.13|3919.13|3919.13|3919.13|3919.13|0
1649403700000|2022-04-08 07:41:40|3918.2|3918.2|3918.39|3918.39|3918.94|3918.94|3918.2|3918.2|0
1649403710000|2022-04-08 07:41:50|3918.58|3918.58|3918.8|3918.8|3918.8|3918.8|3918.58|3918.58|0
1649403720000|2022-04-08 07:42:00|3918.85|3918.85|3918.85|3918.85|3918.85|3918.85|3918.85|3918.85|0
1649403730000|2022-04-08 07:42:10|3919.03|3919.03|3919.03|3919.03|3919.03|3919.03|3919.03|3919.03|0
1649403740000|2022-04-08 07:42:20|3919.34|3919.34|3919.34|3919.34|3919.34|3919.34|3919.34|3919.34|0
1649403760000|2022-04-08 07:42:40|3919.46|3919.46|3919.15|3919.15|3919.46|3919.46|3919.15|3919.15|0
1649403780000|2022-04-08 07:43:00|3918.84|3918.84|3919.15|3919.15|3919.15|3919.15|3918.84|3918.84|0
1649403790000|2022-04-08 07:43:10|3919.19|3919.19|3920.43|3920.43|3920.43|3920.43|3919.19|3919.19|0
1649403800000|2022-04-08 07:43:20|3920.49|3920.49|3920.43|3920.43|3920.49|3920.49|3920.43|3920.43|0
1649403810000|2022-04-08 07:43:30|3921.05|3921.05|3921.05|3921.05|3921.05|3921.05|3921.05|3921.05|0
1649403820000|2022-04-08 07:43:40|3920.99|3920.99|3920.99|3920.99|3920.99|3920.99|3920.99|3920.99|0
1649403860000|2022-04-08 07:44:20|3921.3|3921.3|3920.86|3920.86|3921.49|3921.49|3920.86|3920.86|0
1649403880000|2022-04-08 07:44:40|3921.17|3921.17|3921.11|3921.11|3921.17|3921.17|3921.11|3921.11|0
1649403890000|2022-04-08 07:44:50|3920.93|3920.93|3920.73|3920.73|3920.93|3920.93|3920.73|3920.73|0
1649403900000|2022-04-08 07:45:00|3920.65|3920.65|3920.65|3920.65|3920.65|3920.65|3920.65|3920.65|0
1649403910000|2022-04-08 07:45:10|3920.34|3920.34|3920.34|3920.34|3920.34|3920.34|3920.34|3920.34|0
1649403920000|2022-04-08 07:45:20|3920.53|3920.53|3920.53|3920.53|3920.53|3920.53|3920.53|3920.53|0
1649403930000|2022-04-08 07:45:30|3920.48|3920.48|3920.48|3920.48|3920.48|3920.48|3920.48|3920.48|0
1649403940000|2022-04-08 07:45:40|3920.79|3920.79|3920.79|3920.79|3920.79|3920.79|3920.79|3920.79|0
1649403950000|2022-04-08 07:45:50|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|0
1649403960000|2022-04-08 07:46:00|3921.34|3921.34|3921.34|3921.34|3921.34|3921.34|3921.34|3921.34|0
1649403970000|2022-04-08 07:46:10|3921.65|3921.65|3921.65|3921.65|3921.65|3921.65|3921.65|3921.65|0
1649404030000|2022-04-08 07:47:10|3922.27|3922.27|3921.71|3921.71|3922.33|3922.33|3921.71|3921.71|0
1649404040000|2022-04-08 07:47:20|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|0
1649404050000|2022-04-08 07:47:30|3921.22|3921.22|3921.18|3921.18|3921.22|3921.22|3921.18|3921.18|0
1649404060000|2022-04-08 07:47:40|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|0
1649404070000|2022-04-08 07:47:50|3920.8|3920.8|3920.8|3920.8|3920.8|3920.8|3920.8|3920.8|0
1649404080000|2022-04-08 07:48:00|3920.5|3920.5|3920.8|3920.8|3920.8|3920.8|3920.5|3920.5|0
1649404090000|2022-04-08 07:48:10|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|0
1649404100000|2022-04-08 07:48:20|3919.62|3919.62|3919.62|3919.62|3919.62|3919.62|3919.62|3919.62|0
1649404110000|2022-04-08 07:48:30|3919.93|3919.93|3919.93|3919.93|3919.93|3919.93|3919.93|3919.93|0
1649404120000|2022-04-08 07:48:40|3919.62|3919.62|3919.62|3919.62|3919.62|3919.62|3919.62|3919.62|0
1649404130000|2022-04-08 07:48:50|3919.74|3919.74|3919.74|3919.74|3919.74|3919.74|3919.74|3919.74|0
1649404140000|2022-04-08 07:49:00|3920.05|3920.05|3920.05|3920.05|3920.05|3920.05|3920.05|3920.05|0
1649404150000|2022-04-08 07:49:10|3920.36|3920.36|3920.36|3920.36|3920.36|3920.36|3920.36|3920.36|0
1649404160000|2022-04-08 07:49:20|3920.05|3920.05|3919.81|3919.81|3920.05|3920.05|3919.81|3919.81|0
1649404170000|2022-04-08 07:49:30|3919.5|3919.5|3919.19|3919.19|3919.5|3919.5|3919.19|3919.19|0
1649404180000|2022-04-08 07:49:40|3919.02|3919.02|3919.88|3919.88|3919.88|3919.88|3919.02|3919.02|0
1649404200000|2022-04-08 07:50:00|3920|3920|3920.19|3920.19|3920.19|3920.19|3920|3920|0
1649404210000|2022-04-08 07:50:10|3920.5|3920.5|3920.58|3920.58|3920.58|3920.58|3920.5|3920.5|0
1649404220000|2022-04-08 07:50:20|3920.64|3920.64|3921.26|3921.26|3921.57|3921.57|3920.64|3920.64|0
1649404240000|2022-04-08 07:50:40|3920.95|3920.95|3920.64|3920.64|3920.95|3920.95|3920.64|3920.64|0
1649404250000|2022-04-08 07:50:50|3920.95|3920.95|3920.95|3920.95|3920.95|3920.95|3920.95|3920.95|0
1649404270000|2022-04-08 07:51:10|3920.64|3920.64|3920.95|3920.95|3920.95|3920.95|3920.64|3920.64|0
1649404300000|2022-04-08 07:51:40|3920.89|3920.89|3920.89|3920.89|3920.89|3920.89|3920.89|3920.89|0
1649404310000|2022-04-08 07:51:50|3921.82|3921.82|3922.14|3922.14|3922.14|3922.14|3921.82|3921.82|0
1649404320000|2022-04-08 07:52:00|3921.83|3921.83|3921.83|3921.83|3921.83|3921.83|3921.83|3921.83|0
1649404360000|2022-04-08 07:52:40|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|0
1649404400000|2022-04-08 07:53:20|3921.63|3921.63|3921.58|3921.58|3921.63|3921.63|3921.58|3921.58|0
1649404440000|2022-04-08 07:54:00|3921.52|3921.52|3921.1|3921.1|3921.52|3921.52|3921.1|3921.1|0
1649404450000|2022-04-08 07:54:10|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|0
1649404460000|2022-04-08 07:54:20|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|0
1649404470000|2022-04-08 07:54:30|3921.78|3921.78|3923.49|3923.49|3923.49|3923.49|3921.78|3921.78|0
1649404510000|2022-04-08 07:55:10|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|0
1649404520000|2022-04-08 07:55:20|3924.49|3924.49|3924.49|3924.49|3924.49|3924.49|3924.49|3924.49|0
1649404530000|2022-04-08 07:55:30|3924.85|3924.85|3924.85|3924.85|3924.85|3924.85|3924.85|3924.85|0
1649404550000|2022-04-08 07:55:50|3925.04|3925.04|3924.98|3924.98|3925.04|3925.04|3924.98|3924.98|0
1649404560000|2022-04-08 07:56:00|3925.16|3925.16|3925.16|3925.16|3925.16|3925.16|3925.16|3925.16|0
1649404570000|2022-04-08 07:56:10|3924.79|3924.79|3924.12|3924.12|3924.79|3924.79|3924.12|3924.12|0
1649404580000|2022-04-08 07:56:20|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|0
1649404590000|2022-04-08 07:56:30|3925.37|3925.37|3925.68|3925.68|3925.68|3925.68|3925.37|3925.37|0
1649404620000|2022-04-08 07:57:00|3925.79|3925.79|3925.85|3925.85|3925.85|3925.85|3925.79|3925.79|0
1649404640000|2022-04-08 07:57:20|3925.54|3925.54|3925.54|3925.54|3925.54|3925.54|3925.54|3925.54|0
1649404670000|2022-04-08 07:57:50|3925.85|3925.85|3928.34|3928.34|3928.34|3928.34|3925.85|3925.85|0
1649404680000|2022-04-08 07:58:00|3928.03|3928.03|3928.34|3928.34|3928.34|3928.34|3928.03|3928.03|0
1649404700000|2022-04-08 07:58:20|3928.65|3928.65|3928.65|3928.65|3928.65|3928.65|3928.65|3928.65|0
1649404720000|2022-04-08 07:58:40|3928.96|3928.96|3928.65|3928.65|3928.96|3928.96|3928.65|3928.65|0
1649404730000|2022-04-08 07:58:50|3928.34|3928.34|3927.54|3927.54|3928.34|3928.34|3927.54|3927.54|0
1649404740000|2022-04-08 07:59:00|3927.48|3927.48|3927.54|3927.54|3927.54|3927.54|3927.48|3927.48|0
1649404750000|2022-04-08 07:59:10|3927.72|3927.72|3927.72|3927.72|3927.72|3927.72|3927.72|3927.72|0
1649404760000|2022-04-08 07:59:20|3928.34|3928.34|3928.34|3928.34|3928.34|3928.34|3928.34|3928.34|0
1649404770000|2022-04-08 07:59:30|3928.23|3928.23|3927.91|3927.91|3928.23|3928.23|3927.91|3927.91|0
1649404790000|2022-04-08 07:59:50|3928.23|3928.23|3929.28|3929.28|3929.34|3929.34|3928.23|3928.23|0
1649404800000|2022-04-08 08:00:00|3929.17|3929.17|3928.85|3928.85|3929.17|3929.17|3928.79|3928.79|0
1649404830000|2022-04-08 08:00:30|3928.55|3928.55|3928.55|3928.55|3928.55|3928.55|3928.55|3928.55|0
1649404850000|2022-04-08 08:00:50|3928.49|3928.49|3928.24|3928.24|3928.49|3928.49|3928.18|3928.18|0
1649404860000|2022-04-08 08:01:00|3928.86|3928.86|3928.86|3928.86|3928.86|3928.86|3928.86|3928.86|0
1649404870000|2022-04-08 08:01:10|3928.8|3928.8|3928.68|3928.68|3928.8|3928.8|3928.68|3928.68|0
1649404890000|2022-04-08 08:01:30|3928.99|3928.99|3928.99|3928.99|3928.99|3928.99|3928.99|3928.99|0
1649404900000|2022-04-08 08:01:40|3928.81|3928.81|3928.93|3928.93|3928.93|3928.93|3928.81|3928.81|0
1649404910000|2022-04-08 08:01:50|3930.17|3930.17|3929.25|3929.25|3930.17|3930.17|3929.25|3929.25|0
1649404920000|2022-04-08 08:02:00|3929.12|3929.12|3928.81|3928.81|3929.12|3929.12|3928.81|3928.81|0
1649404930000|2022-04-08 08:02:10|3928.62|3928.62|3928|3928|3929.87|3929.87|3928|3928|0
1649404940000|2022-04-08 08:02:20|3927.69|3927.69|3927.69|3927.69|3927.69|3927.69|3927.69|3927.69|0
1649404950000|2022-04-08 08:02:30|3927.75|3927.75|3927.75|3927.75|3927.75|3927.75|3927.75|3927.75|0
1649404960000|2022-04-08 08:02:40|3927.44|3927.44|3927.32|3927.32|3927.44|3927.44|3927.32|3927.32|0
1649404970000|2022-04-08 08:02:50|3927.63|3927.63|3927.32|3927.32|3927.63|3927.63|3927.32|3927.32|0
1649404980000|2022-04-08 08:03:00|3927.44|3927.44|3926.5|3926.5|3927.44|3927.44|3926.5|3926.5|0
1649404990000|2022-04-08 08:03:10|3926.19|3926.19|3926.19|3926.19|3926.19|3926.19|3926.19|3926.19|0
1649405010000|2022-04-08 08:03:30|3926.5|3926.5|3927.12|3927.12|3927.12|3927.12|3926.5|3926.5|0
1649405020000|2022-04-08 08:03:40|3927.67|3927.67|3927.56|3927.56|3927.67|3927.67|3927.56|3927.56|0
1649405030000|2022-04-08 08:03:50|3927.67|3927.67|3927.67|3927.67|3927.67|3927.67|3927.67|3927.67|0
1649405040000|2022-04-08 08:04:00|3927.99|3927.99|3927.99|3927.99|3927.99|3927.99|3927.99|3927.99|0
1649405050000|2022-04-08 08:04:10|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|0
1649405100000|2022-04-08 08:05:00|3928.12|3928.12|3928.06|3928.06|3928.12|3928.12|3928.06|3928.06|0
1649405110000|2022-04-08 08:05:10|3928|3928|3927.94|3927.94|3928|3928|3927.94|3927.94|0
1649405120000|2022-04-08 08:05:20|3927.86|3927.86|3927.9|3927.9|3927.9|3927.9|3927.86|3927.86|0
1649405160000|2022-04-08 08:06:00|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|0
1649405190000|2022-04-08 08:06:30|3928.61|3928.61|3928.61|3928.61|3928.61|3928.61|3928.61|3928.61|0
1649405200000|2022-04-08 08:06:40|3928.55|3928.55|3928.55|3928.55|3928.55|3928.55|3928.55|3928.55|0
1649405210000|2022-04-08 08:06:50|3928.5|3928.5|3928.5|3928.5|3928.5|3928.5|3928.5|3928.5|0
1649405220000|2022-04-08 08:07:00|3928.32|3928.32|3928.08|3928.08|3928.5|3928.5|3928.08|3928.08|0
1649405230000|2022-04-08 08:07:10|3927.77|3927.77|3927.77|3927.77|3927.77|3927.77|3927.77|3927.77|0
1649405240000|2022-04-08 08:07:20|3927.71|3927.71|3927.71|3927.71|3927.71|3927.71|3927.71|3927.71|0
1649405260000|2022-04-08 08:07:40|3927.39|3927.39|3927.39|3927.39|3927.39|3927.39|3927.39|3927.39|0
1649405270000|2022-04-08 08:07:50|3927.71|3927.71|3927.71|3927.71|3927.71|3927.71|3927.71|3927.71|0
1649405320000|2022-04-08 08:08:40|3927.09|3927.09|3927.96|3927.96|3928.02|3928.02|3927.09|3927.09|0
1649405330000|2022-04-08 08:08:50|3928.27|3928.27|3928.27|3928.27|3928.27|3928.27|3928.27|3928.27|0
1649405350000|2022-04-08 08:09:10|3927.96|3927.96|3927.65|3927.65|3927.96|3927.96|3927.65|3927.65|0
1649405370000|2022-04-08 08:09:30|3927.96|3927.96|3927.96|3927.96|3927.96|3927.96|3927.96|3927.96|0
1649405380000|2022-04-08 08:09:40|3927.84|3927.84|3927.78|3927.78|3927.84|3927.84|3927.78|3927.78|0
1649405400000|2022-04-08 08:10:00|3928.41|3928.41|3928.88|3928.88|3928.88|3928.88|3928.41|3928.41|0
1649405410000|2022-04-08 08:10:10|3930.13|3930.13|3930.13|3930.13|3930.13|3930.13|3930.13|3930.13|0
1649405430000|2022-04-08 08:10:30|3930.17|3930.17|3929.86|3929.86|3930.17|3930.17|3929.86|3929.86|0
1649405460000|2022-04-08 08:11:00|3929.96|3929.96|3929.96|3929.96|3929.96|3929.96|3929.96|3929.96|0
1649405470000|2022-04-08 08:11:10|3930.89|3930.89|3931.52|3931.52|3931.52|3931.52|3930.89|3930.89|0
1649405480000|2022-04-08 08:11:20|3931.6|3931.6|3931.6|3931.6|3931.6|3931.6|3931.6|3931.6|0
1649405490000|2022-04-08 08:11:30|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|0
1649405500000|2022-04-08 08:11:40|3931.29|3931.29|3931.29|3931.29|3931.29|3931.29|3931.29|3931.29|0
1649405520000|2022-04-08 08:12:00|3930.66|3930.66|3930.98|3930.98|3930.98|3930.98|3930.66|3930.66|0
1649405550000|2022-04-08 08:12:30|3930.93|3930.93|3930.93|3930.93|3930.93|3930.93|3930.93|3930.93|0
1649405560000|2022-04-08 08:12:40|3931.12|3931.12|3931.12|3931.12|3931.12|3931.12|3931.12|3931.12|0
1649405580000|2022-04-08 08:13:00|3931.18|3931.18|3931.18|3931.18|3931.18|3931.18|3931.18|3931.18|0
1649405600000|2022-04-08 08:13:20|3930.87|3930.87|3930.87|3930.87|3930.87|3930.87|3930.87|3930.87|0
1649405620000|2022-04-08 08:13:40|3931.48|3931.48|3931.48|3931.48|3931.48|3931.48|3931.48|3931.48|0
1649405630000|2022-04-08 08:13:50|3931.43|3931.43|3930.36|3930.36|3931.43|3931.43|3930.31|3930.31|0
1649405650000|2022-04-08 08:14:10|3930.38|3930.38|3929.8|3929.8|3930.43|3930.43|3929.8|3929.8|0
1649405660000|2022-04-08 08:14:20|3929.18|3929.18|3929.31|3929.31|3929.49|3929.49|3928.87|3928.87|0
1649405670000|2022-04-08 08:14:30|3929.62|3929.62|3929.62|3929.62|3929.62|3929.62|3929.62|3929.62|0
1649405690000|2022-04-08 08:14:50|3929.67|3929.67|3929.85|3929.85|3929.85|3929.85|3929.67|3929.67|0
1649405700000|2022-04-08 08:15:00|3930.16|3930.16|3929.16|3929.16|3930.22|3930.22|3929.16|3929.16|0
1649405720000|2022-04-08 08:15:20|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|0
1649405740000|2022-04-08 08:15:40|3928.54|3928.54|3928.85|3928.85|3928.85|3928.85|3928.54|3928.54|0
1649405760000|2022-04-08 08:16:00|3928.54|3928.54|3928.05|3928.05|3928.54|3928.54|3928.05|3928.05|0
1649405770000|2022-04-08 08:16:10|3928.36|3928.36|3927.74|3927.74|3928.36|3928.36|3927.74|3927.74|0
1649405790000|2022-04-08 08:16:30|3927.8|3927.8|3927.8|3927.8|3927.8|3927.8|3927.8|3927.8|0
1649405800000|2022-04-08 08:16:40|3928.11|3928.11|3928.11|3928.11|3928.11|3928.11|3928.11|3928.11|0
1649405810000|2022-04-08 08:16:50|3927.48|3927.48|3927.11|3927.11|3927.48|3927.48|3927.11|3927.11|0
1649405820000|2022-04-08 08:17:00|3927.42|3927.42|3927.48|3927.48|3927.48|3927.48|3927.42|3927.42|0
1649405830000|2022-04-08 08:17:10|3927.17|3927.17|3927.17|3927.17|3927.17|3927.17|3927.17|3927.17|0
1649405860000|2022-04-08 08:17:40|3926.86|3926.86|3926.55|3926.55|3926.86|3926.86|3926.55|3926.55|0
1649405880000|2022-04-08 08:18:00|3926.86|3926.86|3926.86|3926.86|3926.86|3926.86|3926.86|3926.86|0
1649405890000|2022-04-08 08:18:10|3925.62|3925.62|3925.62|3925.62|3925.62|3925.62|3925.62|3925.62|0
1649405900000|2022-04-08 08:18:20|3925.64|3925.64|3925.64|3925.64|3925.64|3925.64|3925.64|3925.64|0
1649405920000|2022-04-08 08:18:40|3925.33|3925.33|3925.33|3925.33|3925.33|3925.33|3925.33|3925.33|0
1649405940000|2022-04-08 08:19:00|3925.64|3925.64|3925.44|3925.44|3925.64|3925.64|3925.27|3925.27|0
1649405950000|2022-04-08 08:19:10|3925.38|3925.38|3925.69|3925.69|3925.69|3925.69|3925.38|3925.38|0
1649405980000|2022-04-08 08:19:40|3924.75|3924.75|3924.75|3924.75|3924.75|3924.75|3924.75|3924.75|0
1649406000000|2022-04-08 08:20:00|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|0
1649406010000|2022-04-08 08:20:10|3925.43|3925.43|3925.43|3925.43|3925.43|3925.43|3925.43|3925.43|0
1649406030000|2022-04-08 08:20:30|3924.81|3924.81|3924.62|3924.62|3924.81|3924.81|3924.62|3924.62|0
1649406060000|2022-04-08 08:21:00|3924.68|3924.68|3925.11|3925.11|3925.11|3925.11|3924.68|3924.68|0
1649406070000|2022-04-08 08:21:10|3925.05|3925.05|3925.67|3925.67|3925.67|3925.67|3924.74|3924.74|0
1649406080000|2022-04-08 08:21:20|3925.98|3925.98|3925.05|3925.05|3925.98|3925.98|3925.05|3925.05|0
1649406120000|2022-04-08 08:22:00|3924.99|3924.99|3925.05|3925.05|3925.05|3925.05|3924.99|3924.99|0
1649406130000|2022-04-08 08:22:10|3924.74|3924.74|3924.3|3924.3|3924.74|3924.74|3924.3|3924.3|0
1649406140000|2022-04-08 08:22:20|3924.21|3924.21|3924.21|3924.21|3924.21|3924.21|3924.21|3924.21|0
1649406180000|2022-04-08 08:23:00|3924.44|3924.44|3925.16|3925.16|3925.16|3925.16|3924.44|3924.44|0
1649406190000|2022-04-08 08:23:10|3925.48|3925.48|3925.48|3925.48|3925.48|3925.48|3925.48|3925.48|0
1649406200000|2022-04-08 08:23:20|3925.66|3925.66|3926.03|3926.03|3926.03|3926.03|3925.66|3925.66|0
1649406210000|2022-04-08 08:23:30|3926.08|3926.08|3926.08|3926.08|3926.08|3926.08|3926.08|3926.08|0
1649406240000|2022-04-08 08:24:00|3926.03|3926.03|3925.36|3925.36|3926.03|3926.03|3925.36|3925.36|0
1649406250000|2022-04-08 08:24:10|3925.66|3925.66|3925.66|3925.66|3925.66|3925.66|3925.66|3925.66|0
1649406260000|2022-04-08 08:24:20|3925.71|3925.71|3926.4|3926.4|3926.4|3926.4|3925.71|3925.71|0
1649406270000|2022-04-08 08:24:30|3925.46|3925.46|3925.5|3925.5|3925.5|3925.5|3925.46|3925.46|0
1649406290000|2022-04-08 08:24:50|3925.19|3925.19|3925.19|3925.19|3925.19|3925.19|3925.19|3925.19|0
1649406300000|2022-04-08 08:25:00|3925.25|3925.25|3925.57|3925.57|3925.57|3925.57|3924.95|3924.95|0
1649406310000|2022-04-08 08:25:10|3925.53|3925.53|3925.59|3925.59|3925.59|3925.59|3925.53|3925.53|0
1649406330000|2022-04-08 08:25:30|3925.65|3925.65|3925.65|3925.65|3925.65|3925.65|3925.65|3925.65|0
1649406340000|2022-04-08 08:25:40|3925.83|3925.83|3925.89|3925.89|3925.89|3925.89|3925.83|3925.83|0
1649406350000|2022-04-08 08:25:50|3926.52|3926.52|3927.14|3927.14|3927.14|3927.14|3926.52|3926.52|0
1649406360000|2022-04-08 08:26:00|3927.76|3927.76|3926.82|3926.82|3927.76|3927.76|3926.82|3926.82|0
1649406370000|2022-04-08 08:26:10|3927.13|3927.13|3927.13|3927.13|3927.13|3927.13|3927.13|3927.13|0
1649406380000|2022-04-08 08:26:20|3926.82|3926.82|3927.01|3927.01|3927.01|3927.01|3926.82|3926.82|0
1649406400000|2022-04-08 08:26:40|3927.32|3927.32|3927.94|3927.94|3927.94|3927.94|3927.32|3927.32|0
1649406410000|2022-04-08 08:26:50|3928|3928|3928.62|3928.62|3928.62|3928.62|3928|3928|0
1649406420000|2022-04-08 08:27:00|3928.5|3928.5|3926.46|3926.46|3928.5|3928.5|3926.46|3926.46|0
1649406440000|2022-04-08 08:27:20|3926.78|3926.78|3926.41|3926.41|3926.78|3926.78|3926.41|3926.41|0
1649406460000|2022-04-08 08:27:40|3926.1|3926.1|3925.82|3925.82|3926.1|3926.1|3925.82|3925.82|0
1649406470000|2022-04-08 08:27:50|3925.76|3925.76|3925.76|3925.76|3925.76|3925.76|3925.76|3925.76|0
1649406490000|2022-04-08 08:28:10|3927.01|3927.01|3927.01|3927.01|3927.01|3927.01|3927.01|3927.01|0
1649406500000|2022-04-08 08:28:20|3927.38|3927.38|3927.19|3927.19|3927.38|3927.38|3927.19|3927.19|0
1649406530000|2022-04-08 08:28:50|3926.88|3926.88|3926.26|3926.26|3926.88|3926.88|3926.26|3926.26|0
1649406540000|2022-04-08 08:29:00|3926.14|3926.14|3926.14|3926.14|3926.14|3926.14|3926.14|3926.14|0
1649406550000|2022-04-08 08:29:10|3926.32|3926.32|3926.32|3926.32|3926.32|3926.32|3926.32|3926.32|0
1649406570000|2022-04-08 08:29:30|3926.56|3926.56|3926.62|3926.62|3926.62|3926.62|3926.56|3926.56|0
1649406580000|2022-04-08 08:29:40|3926.31|3926.31|3925.94|3925.94|3926.31|3926.31|3925.94|3925.94|0
1649406600000|2022-04-08 08:30:00|3926.55|3926.55|3927.49|3927.49|3927.49|3927.49|3926.55|3926.55|0
1649406610000|2022-04-08 08:30:10|3927.67|3927.67|3927.67|3927.67|3927.67|3927.67|3927.67|3927.67|0
1649406630000|2022-04-08 08:30:30|3927.36|3927.36|3927.36|3927.36|3927.36|3927.36|3927.36|3927.36|0
1649406640000|2022-04-08 08:30:40|3927.67|3927.67|3928.3|3928.3|3928.3|3928.3|3927.67|3927.67|0
1649406650000|2022-04-08 08:30:50|3928.24|3928.24|3928.24|3928.24|3928.24|3928.24|3928.24|3928.24|0
1649406690000|2022-04-08 08:31:30|3928.86|3928.86|3928.86|3928.86|3928.86|3928.86|3928.86|3928.86|0
1649406700000|2022-04-08 08:31:40|3929.04|3929.04|3929.23|3929.23|3929.23|3929.23|3929.04|3929.04|0
1649406710000|2022-04-08 08:31:50|3929.6|3929.6|3929.6|3929.6|3929.6|3929.6|3929.6|3929.6|0
1649406730000|2022-04-08 08:32:10|3929.41|3929.41|3929.41|3929.41|3929.41|3929.41|3929.41|3929.41|0
1649406740000|2022-04-08 08:32:20|3929.5|3929.5|3929.28|3929.28|3929.54|3929.54|3929.23|3929.23|0
1649406750000|2022-04-08 08:32:30|3929.34|3929.34|3929.91|3929.91|3929.97|3929.97|3929.34|3929.34|0
1649406770000|2022-04-08 08:32:50|3929.85|3929.85|3929.85|3929.85|3929.85|3929.85|3929.85|3929.85|0
1649406800000|2022-04-08 08:33:20|3930.16|3930.16|3930.47|3930.47|3930.47|3930.47|3930.16|3930.16|0
1649406870000|2022-04-08 08:34:30|3929.85|3929.85|3929.85|3929.85|3929.85|3929.85|3929.85|3929.85|0
1649406880000|2022-04-08 08:34:40|3929.79|3929.79|3929.79|3929.79|3929.79|3929.79|3929.79|3929.79|0
1649406910000|2022-04-08 08:35:10|3929.48|3929.48|3929.48|3929.48|3929.48|3929.48|3929.48|3929.48|0
1649406940000|2022-04-08 08:35:40|3929.79|3929.79|3930.73|3930.73|3930.73|3930.73|3929.48|3929.48|0
1649406950000|2022-04-08 08:35:50|3930.41|3930.41|3930.41|3930.41|3930.41|3930.41|3930.41|3930.41|0
1649406960000|2022-04-08 08:36:00|3930.47|3930.47|3930.47|3930.47|3930.47|3930.47|3930.47|3930.47|0
1649406970000|2022-04-08 08:36:10|3930.16|3930.16|3930.16|3930.16|3930.16|3930.16|3930.16|3930.16|0
1649407000000|2022-04-08 08:36:40|3929.85|3929.85|3929.85|3929.85|3929.85|3929.85|3929.85|3929.85|0
1649407010000|2022-04-08 08:36:50|3930.09|3930.09|3930.38|3930.38|3930.56|3930.56|3930.09|3930.09|0
1649407020000|2022-04-08 08:37:00|3930.21|3930.21|3930.33|3930.33|3930.33|3930.33|3930.21|3930.21|0
1649407050000|2022-04-08 08:37:30|3930.38|3930.38|3930.38|3930.38|3930.38|3930.38|3930.38|3930.38|0
1649407070000|2022-04-08 08:37:50|3930.34|3930.34|3930.34|3930.34|3930.34|3930.34|3930.34|3930.34|0
1649407100000|2022-04-08 08:38:20|3930.28|3930.28|3930.28|3930.28|3930.28|3930.28|3930.28|3930.28|0
1649407140000|2022-04-08 08:39:00|3930.34|3930.34|3930.34|3930.34|3930.34|3930.34|3930.34|3930.34|0
1649407150000|2022-04-08 08:39:10|3930.22|3930.22|3930.22|3930.22|3930.22|3930.22|3930.22|3930.22|0
1649407160000|2022-04-08 08:39:20|3930.27|3930.27|3929.96|3929.96|3930.27|3930.27|3929.96|3929.96|0
1649407170000|2022-04-08 08:39:30|3929.34|3929.34|3929.03|3929.03|3929.34|3929.34|3928.4|3928.4|0
1649407210000|2022-04-08 08:40:10|3928.84|3928.84|3928.47|3928.47|3928.84|3928.84|3928.47|3928.47|0
1649407310000|2022-04-08 08:41:50|3929.41|3929.41|3929.41|3929.41|3929.41|3929.41|3929.41|3929.41|0
1649407330000|2022-04-08 08:42:10|3929.36|3929.36|3929.36|3929.36|3929.36|3929.36|3929.36|3929.36|0
1649407350000|2022-04-08 08:42:30|3928.74|3928.74|3928.68|3928.68|3928.74|3928.74|3928.68|3928.68|0
1649407360000|2022-04-08 08:42:40|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|0
1649407390000|2022-04-08 08:43:10|3929.42|3929.42|3929.42|3929.42|3929.42|3929.42|3929.42|3929.42|0
1649407430000|2022-04-08 08:43:50|3929.11|3929.11|3928.8|3928.8|3929.11|3929.11|3928.8|3928.8|0
1649407440000|2022-04-08 08:44:00|3928.18|3928.18|3927.86|3927.86|3928.18|3928.18|3927.86|3927.86|0
1649407450000|2022-04-08 08:44:10|3928.17|3928.17|3928.17|3928.17|3928.17|3928.17|3928.17|3928.17|0
1649407460000|2022-04-08 08:44:20|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|0
1649407470000|2022-04-08 08:44:30|3928.11|3928.11|3928.06|3928.06|3928.11|3928.11|3928.06|3928.06|0
1649407480000|2022-04-08 08:44:40|3927.75|3927.75|3927.75|3927.75|3927.75|3927.75|3927.75|3927.75|0
1649407490000|2022-04-08 08:44:50|3927.56|3927.56|3926.97|3926.97|3927.56|3927.56|3926.97|3926.97|0
1649407500000|2022-04-08 08:45:00|3926.66|3926.66|3926.66|3926.66|3926.66|3926.66|3926.66|3926.66|0
1649407550000|2022-04-08 08:45:50|3926.61|3926.61|3926.5|3926.5|3926.61|3926.61|3926.5|3926.5|0
1649407590000|2022-04-08 08:46:30|3926.81|3926.81|3926.81|3926.81|3926.81|3926.81|3926.81|3926.81|0
1649407600000|2022-04-08 08:46:40|3926.76|3926.76|3926.76|3926.76|3926.76|3926.76|3926.76|3926.76|0
1649407640000|2022-04-08 08:47:20|3926.88|3926.88|3926.88|3926.88|3926.88|3926.88|3926.88|3926.88|0
1649407660000|2022-04-08 08:47:40|3926.82|3926.82|3926.82|3926.82|3926.82|3926.82|3926.82|3926.82|0
1649407670000|2022-04-08 08:47:50|3926.76|3926.76|3926.76|3926.76|3926.76|3926.76|3926.76|3926.76|0
1649407700000|2022-04-08 08:48:20|3926.14|3926.14|3926.76|3926.76|3926.76|3926.76|3926.14|3926.14|0
1649407720000|2022-04-08 08:48:40|3926.39|3926.39|3926.39|3926.39|3926.39|3926.39|3926.39|3926.39|0
1649407740000|2022-04-08 08:49:00|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|0
1649407770000|2022-04-08 08:49:30|3927.95|3927.95|3928.89|3928.89|3928.89|3928.89|3927.95|3927.95|0
1649407790000|2022-04-08 08:49:50|3929.01|3929.01|3929.01|3929.01|3929.01|3929.01|3929.01|3929.01|0
1649407800000|2022-04-08 08:50:00|3929.06|3929.06|3929.06|3929.06|3929.06|3929.06|3929.06|3929.06|0
1649407810000|2022-04-08 08:50:10|3928.89|3928.89|3928.89|3928.89|3928.89|3928.89|3928.89|3928.89|0
1649407850000|2022-04-08 08:50:50|3928.77|3928.77|3928.77|3928.77|3928.77|3928.77|3928.77|3928.77|0
1649407860000|2022-04-08 08:51:00|3928.68|3928.68|3928.06|3928.06|3928.68|3928.68|3928.06|3928.06|0
1649407890000|2022-04-08 08:51:30|3928.1|3928.1|3928.1|3928.1|3928.1|3928.1|3928.1|3928.1|0
1649407910000|2022-04-08 08:51:50|3928.04|3928.04|3928.1|3928.1|3928.1|3928.1|3928.04|3928.04|0
1649407930000|2022-04-08 08:52:10|3928.05|3928.05|3927.7|3927.7|3928.05|3928.05|3927.7|3927.7|0
1649407940000|2022-04-08 08:52:20|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|0
1649407950000|2022-04-08 08:52:30|3927.67|3927.67|3927.65|3927.65|3927.71|3927.71|3927.65|3927.65|0
1649407970000|2022-04-08 08:52:50|3927.96|3927.96|3927.91|3927.91|3927.96|3927.96|3927.91|3927.91|0
1649407980000|2022-04-08 08:53:00|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|0
1649408000000|2022-04-08 08:53:20|3928.03|3928.03|3928.09|3928.09|3928.09|3928.09|3928.03|3928.03|0
1649408010000|2022-04-08 08:53:30|3928.15|3928.15|3928.1|3928.1|3928.15|3928.15|3928.1|3928.1|0
1649408050000|2022-04-08 08:54:10|3928.42|3928.42|3928.42|3928.42|3928.42|3928.42|3928.42|3928.42|0
1649408070000|2022-04-08 08:54:30|3928.11|3928.11|3927.65|3927.65|3928.11|3928.11|3927.65|3927.65|0
1649408080000|2022-04-08 08:54:40|3927.61|3927.61|3927.24|3927.24|3927.61|3927.61|3927.24|3927.24|0
1649408100000|2022-04-08 08:55:00|3927.2|3927.2|3926.54|3926.54|3927.2|3927.2|3926.54|3926.54|0
1649408120000|2022-04-08 08:55:20|3926.85|3926.85|3926.85|3926.85|3926.85|3926.85|3926.85|3926.85|0
1649408130000|2022-04-08 08:55:30|3926.54|3926.54|3926.49|3926.49|3926.85|3926.85|3926.49|3926.49|0
1649408140000|2022-04-08 08:55:40|3926.8|3926.8|3927.42|3927.42|3927.42|3927.42|3926.8|3926.8|0
1649408150000|2022-04-08 08:55:50|3927.73|3927.73|3927.73|3927.73|3927.73|3927.73|3927.73|3927.73|0
1649408170000|2022-04-08 08:56:10|3928.04|3928.04|3928.04|3928.04|3928.04|3928.04|3928.04|3928.04|0
1649408200000|2022-04-08 08:56:40|3929.6|3929.6|3929.28|3929.28|3929.6|3929.6|3929.28|3929.28|0
1649408210000|2022-04-08 08:56:50|3929.59|3929.59|3929.59|3929.59|3929.59|3929.59|3929.59|3929.59|0
1649408220000|2022-04-08 08:57:00|3929.9|3929.9|3929.9|3929.9|3929.9|3929.9|3929.9|3929.9|0
1649408250000|2022-04-08 08:57:30|3930.22|3930.22|3929.9|3929.9|3930.22|3930.22|3929.9|3929.9|0
1649408260000|2022-04-08 08:57:40|3929.59|3929.59|3929.28|3929.28|3929.59|3929.59|3929.28|3929.28|0
1649408270000|2022-04-08 08:57:50|3928.97|3928.97|3928.97|3928.97|3928.97|3928.97|3928.97|3928.97|0
1649408300000|2022-04-08 08:58:20|3929.01|3929.01|3929.01|3929.01|3929.01|3929.01|3929.01|3929.01|0
1649408310000|2022-04-08 08:58:30|3928.99|3928.99|3928.99|3928.99|3928.99|3928.99|3928.99|3928.99|0
1649408320000|2022-04-08 08:58:40|3929.03|3929.03|3929.03|3929.03|3929.03|3929.03|3929.03|3929.03|0
1649408330000|2022-04-08 08:58:50|3929.34|3929.34|3929.34|3929.34|3929.34|3929.34|3929.34|3929.34|0
1649408340000|2022-04-08 08:59:00|3929.66|3929.66|3929.66|3929.66|3929.66|3929.66|3929.66|3929.66|0
1649408350000|2022-04-08 08:59:10|3928.72|3928.72|3928.41|3928.41|3928.72|3928.72|3928.41|3928.41|0
1649408360000|2022-04-08 08:59:20|3928.72|3928.72|3928.41|3928.41|3928.72|3928.72|3928.41|3928.41|0
1649408390000|2022-04-08 08:59:50|3927.79|3927.79|3927.48|3927.48|3927.79|3927.79|3927.48|3927.48|0
1649408400000|2022-04-08 09:00:00|3927.17|3927.17|3926.86|3926.86|3927.17|3927.17|3926.86|3926.86|0
1649408410000|2022-04-08 09:00:10|3926.81|3926.81|3926.81|3926.81|3926.81|3926.81|3926.81|3926.81|0
1649408420000|2022-04-08 09:00:20|3926.19|3926.19|3926.19|3926.19|3926.19|3926.19|3926.19|3926.19|0
1649408430000|2022-04-08 09:00:30|3925.26|3925.26|3925.23|3925.23|3925.26|3925.26|3925.23|3925.23|0
1649408440000|2022-04-08 09:00:40|3925.54|3925.54|3925.14|3925.14|3925.54|3925.54|3925.14|3925.14|0
1649408460000|2022-04-08 09:01:00|3925.76|3925.76|3925.21|3925.21|3925.76|3925.76|3925.21|3925.21|0
1649408470000|2022-04-08 09:01:10|3924.9|3924.9|3924.59|3924.59|3924.9|3924.9|3924.59|3924.59|0
1649408480000|2022-04-08 09:01:20|3923.97|3923.97|3923.66|3923.66|3923.97|3923.97|3923.66|3923.66|0
1649408510000|2022-04-08 09:01:50|3923.04|3923.04|3923.08|3923.08|3923.08|3923.08|3923.04|3923.04|0
1649408520000|2022-04-08 09:02:00|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|0
1649408530000|2022-04-08 09:02:10|3923.7|3923.7|3923.08|3923.08|3923.7|3923.7|3923.08|3923.08|0
1649408540000|2022-04-08 09:02:20|3923.39|3923.39|3923.39|3923.39|3923.39|3923.39|3923.39|3923.39|0
1649408550000|2022-04-08 09:02:30|3923.7|3923.7|3924.01|3924.01|3924.01|3924.01|3923.7|3923.7|0
1649408560000|2022-04-08 09:02:40|3923.96|3923.96|3923.85|3923.85|3923.96|3923.96|3923.85|3923.85|0
1649408580000|2022-04-08 09:03:00|3924.21|3924.21|3924.53|3924.53|3924.84|3924.84|3924.21|3924.21|0
1649408590000|2022-04-08 09:03:10|3924.21|3924.21|3924.21|3924.21|3924.21|3924.21|3924.21|3924.21|0
1649408600000|2022-04-08 09:03:20|3924.4|3924.4|3924.48|3924.48|3924.58|3924.58|3924.4|3924.4|0
1649408610000|2022-04-08 09:03:30|3924.17|3924.17|3924.17|3924.17|3924.17|3924.17|3924.17|3924.17|0
1649408620000|2022-04-08 09:03:40|3923.86|3923.86|3923.86|3923.86|3923.86|3923.86|3923.86|3923.86|0
1649408640000|2022-04-08 09:04:00|3923.98|3923.98|3925.15|3925.15|3925.15|3925.15|3923.98|3923.98|0
1649408650000|2022-04-08 09:04:10|3925.21|3925.21|3924.59|3924.59|3925.21|3925.21|3924.53|3924.53|0
1649408670000|2022-04-08 09:04:30|3924.65|3924.65|3925.01|3925.01|3925.01|3925.01|3924.65|3924.65|0
1649408680000|2022-04-08 09:04:40|3925.32|3925.32|3925.32|3925.32|3925.32|3925.32|3925.32|3925.32|0
1649408690000|2022-04-08 09:04:50|3924.39|3924.39|3924.39|3924.39|3924.39|3924.39|3924.39|3924.39|0
1649408700000|2022-04-08 09:05:00|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|0
1649408710000|2022-04-08 09:05:10|3923.96|3923.96|3923.96|3923.96|3923.96|3923.96|3923.96|3923.96|0
1649408720000|2022-04-08 09:05:20|3923.84|3923.84|3923.84|3923.84|3923.84|3923.84|3923.84|3923.84|0
1649408730000|2022-04-08 09:05:30|3923.78|3923.78|3923.82|3923.82|3923.82|3923.82|3923.78|3923.78|0
1649408740000|2022-04-08 09:05:40|3924.45|3924.45|3925.07|3925.07|3925.07|3925.07|3924.45|3924.45|0
1649408750000|2022-04-08 09:05:50|3925.38|3925.38|3925.38|3925.38|3925.38|3925.38|3925.38|3925.38|0
1649408770000|2022-04-08 09:06:10|3925.07|3925.07|3923.53|3923.53|3925.07|3925.07|3923.53|3923.53|0
1649408780000|2022-04-08 09:06:20|3922.9|3922.9|3922.9|3922.9|3922.9|3922.9|3922.9|3922.9|0
1649408790000|2022-04-08 09:06:30|3922.86|3922.86|3921.93|3921.93|3922.86|3922.86|3921.93|3921.93|0
1649408800000|2022-04-08 09:06:40|3921.83|3921.83|3921.83|3921.83|3921.83|3921.83|3921.83|3921.83|0
1649408850000|2022-04-08 09:07:30|3922.14|3922.14|3922.14|3922.14|3922.14|3922.14|3922.14|3922.14|0
1649408870000|2022-04-08 09:07:50|3921.96|3921.96|3921.77|3921.77|3921.96|3921.96|3921.77|3921.77|0
1649408910000|2022-04-08 09:08:30|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|0
1649408950000|2022-04-08 09:09:10|3921.64|3921.64|3922.01|3922.01|3922.01|3922.01|3921.64|3921.64|0
1649408970000|2022-04-08 09:09:30|3921.7|3921.7|3921.7|3921.7|3921.7|3921.7|3921.7|3921.7|0
1649408980000|2022-04-08 09:09:40|3921.07|3921.07|3920.45|3920.45|3921.07|3921.07|3920.45|3920.45|0
1649409000000|2022-04-08 09:10:00|3920.14|3920.14|3920.1|3920.1|3920.14|3920.14|3920.1|3920.1|0
1649409010000|2022-04-08 09:10:10|3920.41|3920.41|3920.41|3920.41|3920.41|3920.41|3920.41|3920.41|0
1649409030000|2022-04-08 09:10:30|3920.72|3920.72|3920.72|3920.72|3920.72|3920.72|3920.72|3920.72|0
1649409050000|2022-04-08 09:10:50|3921.03|3921.03|3921.34|3921.34|3921.65|3921.65|3921.03|3921.03|0
1649409060000|2022-04-08 09:11:00|3921.52|3921.52|3922.02|3922.02|3922.02|3922.02|3921.52|3921.52|0
1649409070000|2022-04-08 09:11:10|3922.64|3922.64|3922.33|3922.33|3922.64|3922.64|3922.33|3922.33|0
1649409080000|2022-04-08 09:11:20|3922.64|3922.64|3923.89|3923.89|3923.89|3923.89|3922.64|3922.64|0
1649409090000|2022-04-08 09:11:30|3923.58|3923.58|3923.58|3923.58|3923.58|3923.58|3923.58|3923.58|0
1649409120000|2022-04-08 09:12:00|3923.62|3923.62|3923.31|3923.31|3923.62|3923.62|3923.31|3923.31|0
1649409130000|2022-04-08 09:12:10|3923.25|3923.25|3923.25|3923.25|3923.25|3923.25|3923.25|3923.25|0
1649409150000|2022-04-08 09:12:30|3922.94|3922.94|3922.94|3922.94|3922.94|3922.94|3922.94|3922.94|0
1649409180000|2022-04-08 09:13:00|3922.63|3922.63|3922.63|3922.63|3922.63|3922.63|3922.63|3922.63|0
1649409200000|2022-04-08 09:13:20|3922.94|3922.94|3922.94|3922.94|3922.94|3922.94|3922.94|3922.94|0
1649409220000|2022-04-08 09:13:40|3923.25|3923.25|3923.88|3923.88|3923.88|3923.88|3923.25|3923.25|0
1649409230000|2022-04-08 09:13:50|3923.57|3923.57|3923.57|3923.57|3923.57|3923.57|3923.57|3923.57|0
1649409250000|2022-04-08 09:14:10|3922.64|3922.64|3922.33|3922.33|3922.64|3922.64|3922.33|3922.33|0
1649409260000|2022-04-08 09:14:20|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|0
1649409270000|2022-04-08 09:14:30|3922.64|3922.64|3922.64|3922.64|3922.64|3922.64|3922.64|3922.64|0
1649409280000|2022-04-08 09:14:40|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|0
1649409290000|2022-04-08 09:14:50|3922.33|3922.33|3922.33|3922.33|3922.33|3922.33|3922.33|3922.33|0
1649409300000|2022-04-08 09:15:00|3922.27|3922.27|3922.27|3922.27|3922.27|3922.27|3922.27|3922.27|0
1649409320000|2022-04-08 09:15:20|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|0
1649409370000|2022-04-08 09:16:10|3923.2|3923.2|3923.51|3923.51|3923.51|3923.51|3923.2|3923.2|0
1649409380000|2022-04-08 09:16:20|3923.82|3923.82|3923.82|3923.82|3923.82|3923.82|3923.82|3923.82|0
1649409410000|2022-04-08 09:16:50|3925.07|3925.07|3925.07|3925.07|3925.07|3925.07|3925.07|3925.07|0
1649409420000|2022-04-08 09:17:00|3925.01|3925.01|3925.63|3925.63|3925.63|3925.63|3925.01|3925.01|0
1649409430000|2022-04-08 09:17:10|3925.32|3925.32|3925.32|3925.32|3925.32|3925.32|3925.32|3925.32|0
1649409450000|2022-04-08 09:17:30|3925.01|3925.01|3925.01|3925.01|3925.01|3925.01|3925.01|3925.01|0
1649409490000|2022-04-08 09:18:10|3925.07|3925.07|3925.07|3925.07|3925.07|3925.07|3925.07|3925.07|0
1649409510000|2022-04-08 09:18:30|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|0
1649409550000|2022-04-08 09:19:10|3924.64|3924.64|3924.02|3924.02|3924.64|3924.64|3924.02|3924.02|0
1649409570000|2022-04-08 09:19:30|3923.65|3923.65|3923.65|3923.65|3923.65|3923.65|3923.65|3923.65|0
1649409600000|2022-04-08 09:20:00|3923.33|3923.33|3923.03|3923.03|3923.33|3923.33|3923.03|3923.03|0
1649409610000|2022-04-08 09:20:10|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|0
1649409620000|2022-04-08 09:20:20|3922.76|3922.76|3922.8|3922.8|3922.8|3922.8|3922.76|3922.76|0
1649409640000|2022-04-08 09:20:40|3922.75|3922.75|3922.19|3922.19|3922.75|3922.75|3922.19|3922.19|0
1649409670000|2022-04-08 09:21:10|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|0
1649409680000|2022-04-08 09:21:20|3922.32|3922.32|3922.32|3922.32|3922.32|3922.32|3922.32|3922.32|0
1649409700000|2022-04-08 09:21:40|3921.7|3921.7|3921.7|3921.7|3921.7|3921.7|3921.7|3921.7|0
1649409720000|2022-04-08 09:22:00|3921.39|3921.39|3920.77|3920.77|3921.39|3921.39|3920.77|3920.77|0
1649409730000|2022-04-08 09:22:10|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|0
1649409740000|2022-04-08 09:22:20|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|0
1649409780000|2022-04-08 09:23:00|3920.99|3920.99|3920.99|3920.99|3920.99|3920.99|3920.99|3920.99|0
1649409800000|2022-04-08 09:23:20|3920.68|3920.68|3920.68|3920.68|3920.68|3920.68|3920.68|3920.68|0
1649409820000|2022-04-08 09:23:40|3920.62|3920.62|3920.31|3920.31|3920.62|3920.62|3920.31|3920.31|0
1649409830000|2022-04-08 09:23:50|3920.25|3920.25|3920.25|3920.25|3920.25|3920.25|3920.25|3920.25|0
1649409840000|2022-04-08 09:24:00|3920.31|3920.31|3920.43|3920.43|3920.43|3920.43|3920.31|3920.31|0
1649409850000|2022-04-08 09:24:10|3920.12|3920.12|3920.06|3920.06|3920.12|3920.12|3920.06|3920.06|0
1649409870000|2022-04-08 09:24:30|3920.37|3920.37|3920.37|3920.37|3920.37|3920.37|3920.37|3920.37|0
1649409900000|2022-04-08 09:25:00|3920.19|3920.19|3920.31|3920.31|3920.37|3920.37|3920.19|3920.19|0
1649409910000|2022-04-08 09:25:10|3920.13|3920.13|3920.13|3920.13|3920.31|3920.31|3920.13|3920.13|0
1649409930000|2022-04-08 09:25:30|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|0
1649409940000|2022-04-08 09:25:40|3919.63|3919.63|3919.63|3919.63|3919.63|3919.63|3919.63|3919.63|0
1649409950000|2022-04-08 09:25:50|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|0
1649409960000|2022-04-08 09:26:00|3919.63|3919.63|3919.63|3919.63|3919.63|3919.63|3919.63|3919.63|0
1649409970000|2022-04-08 09:26:10|3919.82|3919.82|3919.63|3919.63|3919.82|3919.82|3919.63|3919.63|0
1649409980000|2022-04-08 09:26:20|3919.57|3919.57|3919.57|3919.57|3919.57|3919.57|3919.57|3919.57|0
1649409990000|2022-04-08 09:26:30|3919.39|3919.39|3919.39|3919.39|3919.39|3919.39|3919.39|3919.39|0
1649410030000|2022-04-08 09:27:10|3919.7|3919.7|3919.7|3919.7|3919.7|3919.7|3919.7|3919.7|0
1649410040000|2022-04-08 09:27:20|3920.01|3920.01|3919.7|3919.7|3920.01|3920.01|3919.7|3919.7|0
1649410060000|2022-04-08 09:27:40|3919.88|3919.88|3919.82|3919.82|3919.88|3919.88|3919.82|3919.82|0
1649410070000|2022-04-08 09:27:50|3919.76|3919.76|3919.76|3919.76|3919.76|3919.76|3919.76|3919.76|0
1649410080000|2022-04-08 09:28:00|3920.07|3920.07|3920.07|3920.07|3920.07|3920.07|3920.07|3920.07|0
1649410100000|2022-04-08 09:28:20|3920.26|3920.26|3919.45|3919.45|3920.26|3920.26|3919.45|3919.45|0
1649410110000|2022-04-08 09:28:30|3919.39|3919.39|3919.39|3919.39|3919.39|3919.39|3919.39|3919.39|0
1649410120000|2022-04-08 09:28:40|3919.51|3919.51|3919.51|3919.51|3919.51|3919.51|3919.51|3919.51|0
1649410130000|2022-04-08 09:28:50|3919.57|3919.57|3919.51|3919.51|3919.57|3919.57|3919.51|3919.51|0
1649410150000|2022-04-08 09:29:10|3919.57|3919.57|3919.57|3919.57|3919.63|3919.63|3919.57|3919.57|0
1649410170000|2022-04-08 09:29:30|3919.63|3919.63|3919.63|3919.63|3919.63|3919.63|3919.57|3919.57|0
1649410180000|2022-04-08 09:29:40|3919.57|3919.57|3919.57|3919.57|3919.57|3919.57|3919.57|3919.57|0
1649410200000|2022-04-08 09:30:00|3919.26|3919.26|3918.94|3918.94|3919.26|3919.26|3918.94|3918.94|0
1649410210000|2022-04-08 09:30:10|3918.83|3918.83|3918.77|3918.77|3918.83|3918.83|3918.77|3918.77|0
1649410230000|2022-04-08 09:30:30|3918.14|3918.14|3917.52|3917.52|3918.14|3918.14|3917.52|3917.52|0
1649410240000|2022-04-08 09:30:40|3917.83|3917.83|3917.83|3917.83|3917.83|3917.83|3917.83|3917.83|0
1649410250000|2022-04-08 09:30:50|3918.14|3918.14|3918.14|3918.14|3918.14|3918.14|3918.14|3918.14|0
1649410260000|2022-04-08 09:31:00|3917.83|3917.83|3917.79|3917.79|3917.83|3917.83|3917.79|3917.79|0
1649410270000|2022-04-08 09:31:10|3917.73|3917.73|3917.73|3917.73|3917.73|3917.73|3917.73|3917.73|0
1649410280000|2022-04-08 09:31:20|3918.35|3918.35|3918.17|3918.17|3918.35|3918.35|3917.55|3917.55|0
1649410290000|2022-04-08 09:31:30|3918.8|3918.8|3919.73|3919.73|3919.73|3919.73|3918.8|3918.8|0
1649410300000|2022-04-08 09:31:40|3919.42|3919.42|3919.42|3919.42|3919.42|3919.42|3919.42|3919.42|0
1649410310000|2022-04-08 09:31:50|3920.04|3920.04|3921.91|3921.91|3921.91|3921.91|3920.04|3920.04|0
1649410320000|2022-04-08 09:32:00|3921.97|3921.97|3921.97|3921.97|3921.97|3921.97|3921.97|3921.97|0
1649410340000|2022-04-08 09:32:20|3922.89|3922.89|3923.33|3923.33|3924.57|3924.57|3920.1|3920.1|0
1649410350000|2022-04-08 09:32:30|3922.39|3922.39|3920.85|3920.85|3922.39|3922.39|3920.85|3920.85|0
1649410360000|2022-04-08 09:32:40|3920.53|3920.53|3920.53|3920.53|3920.53|3920.53|3920.53|3920.53|0
1649410370000|2022-04-08 09:32:50|3920.62|3920.62|3919.99|3919.99|3920.62|3920.62|3919.99|3919.99|0
1649410380000|2022-04-08 09:33:00|3919.68|3919.68|3919.68|3919.68|3919.68|3919.68|3919.68|3919.68|0
1649410400000|2022-04-08 09:33:20|3919.37|3919.37|3918.75|3918.75|3919.37|3919.37|3918.75|3918.75|0
1649410410000|2022-04-08 09:33:30|3918.44|3918.44|3918.44|3918.44|3918.44|3918.44|3918.44|3918.44|0
1649410420000|2022-04-08 09:33:40|3918.13|3918.13|3918.13|3918.13|3918.13|3918.13|3918.13|3918.13|0
1649410430000|2022-04-08 09:33:50|3918.44|3918.44|3918.44|3918.44|3918.44|3918.44|3918.44|3918.44|0
1649410440000|2022-04-08 09:34:00|3918.75|3918.75|3918.34|3918.34|3918.75|3918.75|3918.34|3918.34|0
1649410460000|2022-04-08 09:34:20|3918.3|3918.3|3918.3|3918.3|3918.3|3918.3|3918.3|3918.3|0
1649410480000|2022-04-08 09:34:40|3918.41|3918.41|3918.41|3918.41|3918.41|3918.41|3918.41|3918.41|0
1649410490000|2022-04-08 09:34:50|3918.72|3918.72|3920.22|3920.22|3920.59|3920.59|3918.72|3918.72|0
1649410500000|2022-04-08 09:35:00|3920.53|3920.53|3920.84|3920.84|3920.84|3920.84|3920.53|3920.53|0
1649410510000|2022-04-08 09:35:10|3921.46|3921.46|3921.46|3921.46|3921.46|3921.46|3921.46|3921.46|0
1649410530000|2022-04-08 09:35:30|3921.77|3921.77|3921.77|3921.77|3921.77|3921.77|3921.77|3921.77|0
1649410540000|2022-04-08 09:35:40|3921.14|3921.14|3921.14|3921.14|3921.14|3921.14|3921.14|3921.14|0
1649410550000|2022-04-08 09:35:50|3921.1|3921.1|3921.1|3921.1|3921.1|3921.1|3921.1|3921.1|0
1649410560000|2022-04-08 09:36:00|3921.14|3921.14|3920.21|3920.21|3921.46|3921.46|3920.21|3920.21|0
1649410580000|2022-04-08 09:36:20|3920.4|3920.4|3920.67|3920.67|3920.67|3920.67|3920.4|3920.4|0
1649410590000|2022-04-08 09:36:30|3921.6|3921.6|3920.98|3920.98|3921.6|3921.6|3920.98|3920.98|0
1649410600000|2022-04-08 09:36:40|3920.05|3920.05|3920.05|3920.05|3920.05|3920.05|3920.05|3920.05|0
1649410620000|2022-04-08 09:37:00|3921.29|3921.29|3920.98|3920.98|3921.29|3921.29|3920.98|3920.98|0
1649410640000|2022-04-08 09:37:20|3921.35|3921.35|3921.39|3921.39|3921.39|3921.39|3921.35|3921.35|0
1649410650000|2022-04-08 09:37:30|3921.47|3921.47|3921.79|3921.79|3922.1|3922.1|3921.47|3921.47|0
1649410670000|2022-04-08 09:37:50|3921.83|3921.83|3921.89|3921.89|3921.89|3921.89|3921.83|3921.83|0
1649410680000|2022-04-08 09:38:00|3921.58|3921.58|3922.51|3922.51|3922.51|3922.51|3921.58|3921.58|0
1649410710000|2022-04-08 09:38:30|3922.82|3922.82|3923.44|3923.44|3923.44|3923.44|3922.82|3922.82|0
1649410720000|2022-04-08 09:38:40|3924.06|3924.06|3924.06|3924.06|3924.06|3924.06|3924.06|3924.06|0
1649410740000|2022-04-08 09:39:00|3924.12|3924.12|3926.63|3926.63|3926.63|3926.63|3924.12|3924.12|0
1649410750000|2022-04-08 09:39:10|3926.45|3926.45|3926.45|3926.45|3926.45|3926.45|3926.45|3926.45|0
1649410760000|2022-04-08 09:39:20|3925.82|3925.82|3925.64|3925.64|3925.82|3925.82|3925.64|3925.64|0
1649410770000|2022-04-08 09:39:30|3926.26|3926.26|3925.95|3925.95|3926.26|3926.26|3925.95|3925.95|0
1649410780000|2022-04-08 09:39:40|3925.64|3925.64|3925.64|3925.64|3925.64|3925.64|3925.64|3925.64|0
1649410800000|2022-04-08 09:40:00|3925.59|3925.59|3925.65|3925.65|3925.65|3925.65|3925.59|3925.59|0
1649410810000|2022-04-08 09:40:10|3925.59|3925.59|3925.41|3925.41|3925.59|3925.59|3925.41|3925.41|0
1649410830000|2022-04-08 09:40:30|3926.03|3926.03|3925.41|3925.41|3926.03|3926.03|3925.41|3925.41|0
1649410850000|2022-04-08 09:40:50|3925.23|3925.23|3924.99|3924.99|3925.23|3925.23|3924.99|3924.99|0
1649410860000|2022-04-08 09:41:00|3925.18|3925.18|3924.87|3924.87|3925.18|3925.18|3924.87|3924.87|0
1649410870000|2022-04-08 09:41:10|3924.68|3924.68|3924.99|3924.99|3925.31|3925.31|3924.68|3924.68|0
1649410880000|2022-04-08 09:41:20|3924.69|3924.69|3924.69|3924.69|3924.69|3924.69|3924.69|3924.69|0
1649410890000|2022-04-08 09:41:30|3924.06|3924.06|3923.39|3923.39|3924.06|3924.06|3922.77|3922.77|0
1649410900000|2022-04-08 09:41:40|3923.7|3923.7|3923.49|3923.49|3923.8|3923.8|3923.49|3923.49|0
1649410910000|2022-04-08 09:41:50|3924.11|3924.11|3924.11|3924.11|3924.11|3924.11|3924.11|3924.11|0
1649410920000|2022-04-08 09:42:00|3923.8|3923.8|3923.68|3923.68|3923.8|3923.8|3923.68|3923.68|0
1649410930000|2022-04-08 09:42:10|3923.8|3923.8|3923.85|3923.85|3923.85|3923.85|3923.8|3923.8|0
1649410940000|2022-04-08 09:42:20|3923.8|3923.8|3923.11|3923.11|3923.8|3923.8|3923.11|3923.11|0
1649410950000|2022-04-08 09:42:30|3922.8|3922.8|3922.49|3922.49|3922.8|3922.8|3922.49|3922.49|0
1649410960000|2022-04-08 09:42:40|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|0
1649410990000|2022-04-08 09:43:10|3922.86|3922.86|3922.86|3922.86|3922.86|3922.86|3922.86|3922.86|0
1649411000000|2022-04-08 09:43:20|3922.68|3922.68|3923.05|3923.05|3923.05|3923.05|3922.68|3922.68|0
1649411010000|2022-04-08 09:43:30|3923.36|3923.36|3923.36|3923.36|3923.36|3923.36|3923.36|3923.36|0
1649411040000|2022-04-08 09:44:00|3923.3|3923.3|3923.3|3923.3|3923.3|3923.3|3923.3|3923.3|0
1649411050000|2022-04-08 09:44:10|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|0
1649411060000|2022-04-08 09:44:20|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|0
1649411090000|2022-04-08 09:44:50|3922.83|3922.83|3922.95|3922.95|3922.95|3922.95|3922.83|3922.83|0
1649411100000|2022-04-08 09:45:00|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|0
1649411110000|2022-04-08 09:45:10|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|0
1649411130000|2022-04-08 09:45:30|3923.89|3923.89|3924.26|3924.26|3924.26|3924.26|3923.89|3923.89|0
1649411140000|2022-04-08 09:45:40|3924.31|3924.31|3924.37|3924.37|3924.37|3924.37|3924.31|3924.31|0
1649411150000|2022-04-08 09:45:50|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|0
1649411160000|2022-04-08 09:46:00|3924.12|3924.12|3924.12|3924.12|3924.12|3924.12|3924.12|3924.12|0
1649411170000|2022-04-08 09:46:10|3924.18|3924.18|3923.69|3923.69|3924.18|3924.18|3923.69|3923.69|0
1649411180000|2022-04-08 09:46:20|3923.32|3923.32|3923.38|3923.38|3923.38|3923.38|3923.32|3923.32|0
1649411200000|2022-04-08 09:46:40|3923.26|3923.26|3923.26|3923.26|3923.26|3923.26|3923.26|3923.26|0
1649411210000|2022-04-08 09:46:50|3923.88|3923.88|3924.25|3924.25|3924.25|3924.25|3923.88|3923.88|0
1649411220000|2022-04-08 09:47:00|3923.94|3923.94|3923.32|3923.32|3924.06|3924.06|3923.32|3923.32|0
1649411230000|2022-04-08 09:47:10|3923.38|3923.38|3923.44|3923.44|3923.44|3923.44|3923.38|3923.38|0
1649411240000|2022-04-08 09:47:20|3923.5|3923.5|3923.5|3923.5|3923.5|3923.5|3923.5|3923.5|0
1649411250000|2022-04-08 09:47:30|3923.54|3923.54|3923.5|3923.5|3923.54|3923.54|3923.5|3923.5|0
1649411260000|2022-04-08 09:47:40|3923.38|3923.38|3923.44|3923.44|3923.44|3923.44|3923.38|3923.38|0
1649411290000|2022-04-08 09:48:10|3923.48|3923.48|3923.48|3923.48|3923.48|3923.48|3923.48|3923.48|0
1649411300000|2022-04-08 09:48:20|3923.3|3923.3|3923.62|3923.62|3923.62|3923.62|3923.3|3923.3|0
1649411310000|2022-04-08 09:48:30|3923.56|3923.56|3923.21|3923.21|3923.56|3923.56|3923.21|3923.21|0
1649411320000|2022-04-08 09:48:40|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|0
1649411340000|2022-04-08 09:49:00|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|0
1649411360000|2022-04-08 09:49:20|3922.33|3922.33|3921.84|3921.84|3922.33|3922.33|3921.84|3921.84|0
1649411380000|2022-04-08 09:49:40|3922.09|3922.09|3922.09|3922.09|3922.09|3922.09|3922.09|3922.09|0
1649411410000|2022-04-08 09:50:10|3922.4|3922.4|3922.09|3922.09|3922.4|3922.4|3922.09|3922.09|0
1649411430000|2022-04-08 09:50:30|3922.27|3922.27|3922.02|3922.02|3922.27|3922.27|3921.96|3921.96|0
1649411440000|2022-04-08 09:50:40|3922.07|3922.07|3922.37|3922.37|3922.37|3922.37|3922.07|3922.07|0
1649411450000|2022-04-08 09:50:50|3922.68|3922.68|3922.68|3922.68|3922.68|3922.68|3922.68|3922.68|0
1649411470000|2022-04-08 09:51:10|3922.74|3922.74|3922.74|3922.74|3922.74|3922.74|3922.74|3922.74|0
1649411500000|2022-04-08 09:51:40|3923.36|3923.36|3923.67|3923.67|3924.29|3924.29|3923.36|3923.36|0
1649411520000|2022-04-08 09:52:00|3923.86|3923.86|3923.86|3923.86|3923.86|3923.86|3923.86|3923.86|0
1649411530000|2022-04-08 09:52:10|3924.79|3924.79|3923.86|3923.86|3924.79|3924.79|3923.86|3923.86|0
1649411540000|2022-04-08 09:52:20|3923.74|3923.74|3923.68|3923.68|3923.74|3923.74|3923.68|3923.68|0
1649411550000|2022-04-08 09:52:30|3923.62|3923.62|3924.24|3924.24|3924.24|3924.24|3923.62|3923.62|0
1649411560000|2022-04-08 09:52:40|3924.18|3924.18|3924.18|3924.18|3924.18|3924.18|3924.18|3924.18|0
1649411580000|2022-04-08 09:53:00|3923.87|3923.87|3923.83|3923.83|3923.87|3923.87|3923.83|3923.83|0
1649411590000|2022-04-08 09:53:10|3923.71|3923.71|3923.4|3923.4|3923.71|3923.71|3923.4|3923.4|0
1649411620000|2022-04-08 09:53:40|3923.46|3923.46|3923.46|3923.46|3923.46|3923.46|3923.46|3923.46|0
1649411630000|2022-04-08 09:53:50|3923.77|3923.77|3923.77|3923.77|3923.77|3923.77|3923.77|3923.77|0
1649411640000|2022-04-08 09:54:00|3924.08|3924.08|3923.27|3923.27|3924.08|3924.08|3923.27|3923.27|0
1649411650000|2022-04-08 09:54:10|3923.16|3923.16|3923.16|3923.16|3923.16|3923.16|3923.16|3923.16|0
1649411660000|2022-04-08 09:54:20|3922.84|3922.84|3922.84|3922.84|3922.84|3922.84|3922.84|3922.84|0
1649411670000|2022-04-08 09:54:30|3922.73|3922.73|3922.73|3922.73|3922.73|3922.73|3922.73|3922.73|0
1649411680000|2022-04-08 09:54:40|3923.03|3923.03|3923.03|3923.03|3923.03|3923.03|3923.03|3923.03|0
1649411690000|2022-04-08 09:54:50|3922.72|3922.72|3922.72|3922.72|3922.72|3922.72|3922.72|3922.72|0
1649411700000|2022-04-08 09:55:00|3922.41|3922.41|3922.1|3922.1|3922.41|3922.41|3922.1|3922.1|0
1649411740000|2022-04-08 09:55:40|3922.16|3922.16|3922.16|3922.16|3922.16|3922.16|3922.16|3922.16|0
1649411760000|2022-04-08 09:56:00|3922.1|3922.1|3922.91|3922.91|3923.08|3923.08|3922.1|3922.1|0
1649411820000|2022-04-08 09:57:00|3923.22|3923.22|3923.53|3923.53|3923.53|3923.53|3923.22|3923.22|0
1649411830000|2022-04-08 09:57:10|3923.84|3923.84|3923.84|3923.84|3923.84|3923.84|3923.84|3923.84|0
1649411840000|2022-04-08 09:57:20|3924.15|3924.15|3924.15|3924.15|3924.15|3924.15|3924.15|3924.15|0
1649411880000|2022-04-08 09:58:00|3924.23|3924.23|3924.23|3924.23|3924.23|3924.23|3924.23|3924.23|0
1649411900000|2022-04-08 09:58:20|3923.92|3923.92|3923.66|3923.66|3923.92|3923.92|3923.61|3923.61|0
1649411920000|2022-04-08 09:58:40|3924.28|3924.28|3924.9|3924.9|3924.9|3924.9|3924.28|3924.28|0
1649411950000|2022-04-08 09:59:10|3925.21|3925.21|3926.05|3926.05|3926.14|3926.14|3925.21|3925.21|0
1649411960000|2022-04-08 09:59:20|3925.87|3925.87|3926.18|3926.18|3926.18|3926.18|3925.87|3925.87|0
1649411970000|2022-04-08 09:59:30|3925.87|3925.87|3925.25|3925.25|3925.87|3925.87|3925.25|3925.25|0
1649411990000|2022-04-08 09:59:50|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|0
1649412000000|2022-04-08 10:00:00|3925|3925|3925.62|3925.62|3925.62|3925.62|3925|3925|0
1649412020000|2022-04-08 10:00:20|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|0
1649412030000|2022-04-08 10:00:30|3925|3925|3925|3925|3925|3925|3925|3925|0
1649412050000|2022-04-08 10:00:50|3924.69|3924.69|3924.63|3924.63|3924.69|3924.69|3924.63|3924.63|0
1649412090000|2022-04-08 10:01:30|3924|3924|3923.69|3923.69|3924|3924|3923.69|3923.69|0
1649412110000|2022-04-08 10:01:50|3923.88|3923.88|3923.62|3923.62|3924.24|3924.24|3923.62|3923.62|0
1649412120000|2022-04-08 10:02:00|3923.31|3923.31|3923.31|3923.31|3923.31|3923.31|3923.31|3923.31|0
1649412140000|2022-04-08 10:02:20|3923|3923|3923|3923|3923|3923|3923|3923|0
1649412150000|2022-04-08 10:02:30|3923.31|3923.31|3923.31|3923.31|3923.31|3923.31|3923.31|3923.31|0
1649412160000|2022-04-08 10:02:40|3923.47|3923.47|3923.52|3923.52|3923.52|3923.52|3923.47|3923.47|0
1649412170000|2022-04-08 10:02:50|3923.2|3923.2|3923.2|3923.2|3923.2|3923.2|3923.2|3923.2|0
1649412180000|2022-04-08 10:03:00|3922.89|3922.89|3921.65|3921.65|3922.89|3922.89|3921.65|3921.65|0
1649412210000|2022-04-08 10:03:30|3921.03|3921.03|3921.34|3921.34|3921.34|3921.34|3921.03|3921.03|0
1649412230000|2022-04-08 10:03:50|3921.03|3921.03|3920.37|3920.37|3921.03|3921.03|3920.37|3920.37|0
1649412250000|2022-04-08 10:04:10|3919.74|3919.74|3919.12|3919.12|3919.74|3919.74|3919.12|3919.12|0
1649412260000|2022-04-08 10:04:20|3919.18|3919.18|3919.18|3919.18|3919.18|3919.18|3919.18|3919.18|0
1649412270000|2022-04-08 10:04:30|3919.24|3919.24|3920.17|3920.17|3920.17|3920.17|3919.24|3919.24|0
1649412280000|2022-04-08 10:04:40|3920.05|3920.05|3919.99|3919.99|3920.05|3920.05|3919.99|3919.99|0
1649412290000|2022-04-08 10:04:50|3919.68|3919.68|3919.26|3919.26|3919.68|3919.68|3919.26|3919.26|0
1649412310000|2022-04-08 10:05:10|3919.23|3919.23|3919.6|3919.6|3919.6|3919.6|3919.23|3919.23|0
1649412320000|2022-04-08 10:05:20|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|0
1649412330000|2022-04-08 10:05:30|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|0
1649412360000|2022-04-08 10:06:00|3919.29|3919.29|3918.98|3918.98|3919.29|3919.29|3918.98|3918.98|0
1649412380000|2022-04-08 10:06:20|3919.61|3919.61|3920.23|3920.23|3920.23|3920.23|3919.61|3919.61|0
1649412460000|2022-04-08 10:07:40|3920.54|3920.54|3920.54|3920.54|3920.54|3920.54|3920.54|3920.54|0
1649412470000|2022-04-08 10:07:50|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|0
1649412480000|2022-04-08 10:08:00|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|0
1649412490000|2022-04-08 10:08:10|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|0
1649412500000|2022-04-08 10:08:20|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|0
1649412510000|2022-04-08 10:08:30|3919.54|3919.54|3919.54|3919.54|3919.54|3919.54|3919.54|3919.54|0
1649412520000|2022-04-08 10:08:40|3919.36|3919.36|3919.36|3919.36|3919.36|3919.36|3919.36|3919.36|0
1649412530000|2022-04-08 10:08:50|3919.05|3919.05|3918.99|3918.99|3919.05|3919.05|3918.99|3918.99|0
1649412560000|2022-04-08 10:09:20|3919.3|3919.3|3919.3|3919.3|3919.3|3919.3|3919.3|3919.3|0
1649412570000|2022-04-08 10:09:30|3918.99|3918.99|3918.99|3918.99|3918.99|3918.99|3918.99|3918.99|0
1649412590000|2022-04-08 10:09:50|3919.61|3919.61|3920.23|3920.23|3920.23|3920.23|3919.61|3919.61|0
1649412600000|2022-04-08 10:10:00|3920.42|3920.42|3920.23|3920.23|3920.42|3920.42|3920.23|3920.23|0
1649412620000|2022-04-08 10:10:20|3920.05|3920.05|3919.96|3919.96|3920.05|3920.05|3919.78|3919.78|0
1649412640000|2022-04-08 10:10:40|3919.66|3919.66|3919.35|3919.35|3919.66|3919.66|3919.35|3919.35|0
1649412660000|2022-04-08 10:11:00|3919.03|3919.03|3919.03|3919.03|3919.03|3919.03|3919.03|3919.03|0
1649412680000|2022-04-08 10:11:20|3919.65|3919.65|3919.96|3919.96|3919.96|3919.96|3919.65|3919.65|0
1649412700000|2022-04-08 10:11:40|3920.01|3920.01|3920.01|3920.01|3920.01|3920.01|3920.01|3920.01|0
1649412710000|2022-04-08 10:11:50|3920.63|3920.63|3920.63|3920.63|3920.63|3920.63|3920.63|3920.63|0
1649412720000|2022-04-08 10:12:00|3920.81|3920.81|3919.57|3919.57|3920.81|3920.81|3919.57|3919.57|0
1649412730000|2022-04-08 10:12:10|3918.64|3918.64|3918.64|3918.64|3918.64|3918.64|3918.64|3918.64|0
1649412780000|2022-04-08 10:13:00|3918.02|3918.02|3918.02|3918.02|3918.02|3918.02|3918.02|3918.02|0
1649412790000|2022-04-08 10:13:10|3917.97|3917.97|3917.34|3917.34|3917.97|3917.97|3917.34|3917.34|0
1649412800000|2022-04-08 10:13:20|3917.65|3917.65|3917.34|3917.34|3917.65|3917.65|3917.34|3917.34|0
1649412810000|2022-04-08 10:13:30|3917.03|3917.03|3917.03|3917.03|3917.03|3917.03|3917.03|3917.03|0
1649412820000|2022-04-08 10:13:40|3916.99|3916.99|3916.38|3916.38|3917.03|3917.03|3916.33|3916.33|0
1649412850000|2022-04-08 10:14:10|3916.07|3916.07|3914.67|3914.67|3916.07|3916.07|3914.67|3914.67|0
1649412860000|2022-04-08 10:14:20|3914.62|3914.62|3915.05|3915.05|3915.05|3915.05|3914.62|3914.62|0
1649412870000|2022-04-08 10:14:30|3914.74|3914.74|3914.68|3914.68|3914.74|3914.74|3914.68|3914.68|0
1649412880000|2022-04-08 10:14:40|3914.37|3914.37|3913.75|3913.75|3914.37|3914.37|3913.75|3913.75|0
1649412900000|2022-04-08 10:15:00|3913.44|3913.44|3913.32|3913.32|3913.44|3913.44|3913.32|3913.32|0
1649412910000|2022-04-08 10:15:10|3913.41|3913.41|3913.52|3913.52|3913.52|3913.52|3913.39|3913.39|0
1649412920000|2022-04-08 10:15:20|3913.89|3913.89|3913.81|3913.81|3914.07|3914.07|3913.76|3913.76|0
1649412930000|2022-04-08 10:15:30|3914.12|3914.12|3913.08|3913.08|3914.12|3914.12|3913.08|3913.08|0
1649412940000|2022-04-08 10:15:40|3913.39|3913.39|3913.39|3913.39|3913.39|3913.39|3913.39|3913.39|0
1649413020000|2022-04-08 10:17:00|3913.08|3913.08|3913.08|3913.08|3913.08|3913.08|3913.08|3913.08|0
1649413040000|2022-04-08 10:17:20|3912.77|3912.77|3912.77|3912.77|3912.77|3912.77|3912.77|3912.77|0
1649413060000|2022-04-08 10:17:40|3912.46|3912.46|3912.41|3912.41|3912.46|3912.46|3912.41|3912.41|0
1649413070000|2022-04-08 10:17:50|3912.1|3912.1|3912.1|3912.1|3912.1|3912.1|3912.1|3912.1|0
1649413080000|2022-04-08 10:18:00|3912.04|3912.04|3911.68|3911.68|3912.04|3912.04|3911.68|3911.68|0
1649413090000|2022-04-08 10:18:10|3911.73|3911.73|3911.73|3911.73|3911.73|3911.73|3911.73|3911.73|0
1649413100000|2022-04-08 10:18:20|3911.79|3911.79|3911.85|3911.85|3911.85|3911.85|3911.79|3911.79|0
1649413120000|2022-04-08 10:18:40|3911.97|3911.97|3911.97|3911.97|3911.97|3911.97|3911.97|3911.97|0
1649413140000|2022-04-08 10:19:00|3911.66|3911.66|3911.54|3911.54|3911.66|3911.66|3911.54|3911.54|0
1649413170000|2022-04-08 10:19:30|3911.24|3911.24|3911.24|3911.24|3911.24|3911.24|3911.24|3911.24|0
1649413200000|2022-04-08 10:20:00|3911.29|3911.29|3910.99|3910.99|3911.29|3911.29|3910.99|3910.99|0
1649413210000|2022-04-08 10:20:10|3912.54|3912.54|3912.54|3912.54|3912.54|3912.54|3912.54|3912.54|0
1649413230000|2022-04-08 10:20:30|3911.92|3911.92|3911.61|3911.61|3911.92|3911.92|3911.61|3911.61|0
1649413260000|2022-04-08 10:21:00|3910.67|3910.67|3910.67|3910.67|3910.67|3910.67|3910.67|3910.67|0
1649413280000|2022-04-08 10:21:20|3910.99|3910.99|3910.67|3910.67|3910.99|3910.99|3910.67|3910.67|0
1649413300000|2022-04-08 10:21:40|3910.79|3910.79|3910.79|3910.79|3910.79|3910.79|3910.79|3910.79|0
1649413330000|2022-04-08 10:22:10|3910.91|3910.91|3912.11|3912.11|3912.11|3912.11|3910.86|3910.86|0
1649413340000|2022-04-08 10:22:20|3911.8|3911.8|3910.96|3910.96|3911.8|3911.8|3910.86|3910.86|0
1649413350000|2022-04-08 10:22:30|3910.65|3910.65|3910.15|3910.15|3911.08|3911.08|3910.15|3910.15|0
1649413360000|2022-04-08 10:22:40|3909.96|3909.96|3909.85|3909.85|3909.96|3909.96|3909.85|3909.85|0
1649413380000|2022-04-08 10:23:00|3909.66|3909.66|3908.5|3908.5|3909.66|3909.66|3908.5|3908.5|0
1649413390000|2022-04-08 10:23:10|3907.56|3907.56|3907.56|3907.56|3907.56|3907.56|3907.56|3907.56|0
1649413400000|2022-04-08 10:23:20|3907.38|3907.38|3907.38|3907.38|3907.38|3907.38|3907.38|3907.38|0
1649413430000|2022-04-08 10:23:50|3907.44|3907.44|3908.37|3908.37|3908.37|3908.37|3907.44|3907.44|0
1649413440000|2022-04-08 10:24:00|3908.05|3908.05|3908.42|3908.42|3908.42|3908.42|3908.05|3908.05|0
1649413450000|2022-04-08 10:24:10|3908.61|3908.61|3908.61|3908.61|3908.61|3908.61|3908.61|3908.61|0
1649413470000|2022-04-08 10:24:30|3908.79|3908.79|3908.97|3908.97|3908.97|3908.97|3908.79|3908.79|0
1649413480000|2022-04-08 10:24:40|3909.03|3909.03|3909.65|3909.65|3909.65|3909.65|3909.03|3909.03|0
1649413490000|2022-04-08 10:24:50|3909.71|3909.71|3909.71|3909.71|3909.71|3909.71|3909.71|3909.71|0
1649413500000|2022-04-08 10:25:00|3909.77|3909.77|3909.05|3909.05|3909.77|3909.77|3908.95|3908.95|0
1649413540000|2022-04-08 10:25:40|3908.43|3908.43|3908.25|3908.25|3908.43|3908.43|3908.25|3908.25|0
1649413550000|2022-04-08 10:25:50|3908.31|3908.31|3908|3908|3908.31|3908.31|3908|3908|0
1649413560000|2022-04-08 10:26:00|3908.32|3908.32|3908.26|3908.26|3908.32|3908.32|3908.2|3908.2|0
1649413590000|2022-04-08 10:26:30|3908.38|3908.38|3908.38|3908.38|3908.38|3908.38|3908.38|3908.38|0
1649413600000|2022-04-08 10:26:40|3908.43|3908.43|3908.85|3908.85|3908.85|3908.85|3908.43|3908.43|0
1649413610000|2022-04-08 10:26:50|3909.16|3909.16|3909.16|3909.16|3909.16|3909.16|3909.16|3909.16|0
1649413620000|2022-04-08 10:27:00|3909.28|3909.28|3909.96|3909.96|3909.96|3909.96|3909.28|3909.28|0
1649413630000|2022-04-08 10:27:10|3910.27|3910.27|3910.22|3910.22|3910.27|3910.27|3910.22|3910.22|0
1649413650000|2022-04-08 10:27:30|3910.53|3910.53|3910.53|3910.53|3910.53|3910.53|3910.53|3910.53|0
1649413670000|2022-04-08 10:27:50|3911.47|3911.47|3911.47|3911.47|3911.47|3911.47|3911.47|3911.47|0
1649413680000|2022-04-08 10:28:00|3911.53|3911.53|3911.53|3911.53|3911.53|3911.53|3911.53|3911.53|0
1649413690000|2022-04-08 10:28:10|3911.21|3911.21|3911.15|3911.15|3911.21|3911.21|3911.15|3911.15|0
1649413740000|2022-04-08 10:29:00|3911.27|3911.27|3910.71|3910.71|3911.33|3911.33|3910.71|3910.71|0
1649413750000|2022-04-08 10:29:10|3910.4|3910.4|3910.77|3910.77|3910.77|3910.77|3910.4|3910.4|0
1649413760000|2022-04-08 10:29:20|3910.15|3910.15|3910.15|3910.15|3910.15|3910.15|3910.15|3910.15|0
1649413790000|2022-04-08 10:29:50|3910.21|3910.21|3908.96|3908.96|3910.21|3910.21|3908.96|3908.96|0
1649413800000|2022-04-08 10:30:00|3909.01|3909.01|3909.01|3909.01|3909.63|3909.63|3909.01|3909.01|0
1649413810000|2022-04-08 10:30:10|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|0
1649413820000|2022-04-08 10:30:20|3908.83|3908.83|3908.77|3908.77|3908.83|3908.83|3908.77|3908.77|0
1649413830000|2022-04-08 10:30:30|3909.08|3909.08|3909.08|3909.08|3909.08|3909.08|3909.08|3909.08|0
1649413840000|2022-04-08 10:30:40|3908.77|3908.77|3908.77|3908.77|3908.77|3908.77|3908.77|3908.77|0
1649413850000|2022-04-08 10:30:50|3908.71|3908.71|3908.71|3908.71|3908.71|3908.71|3908.71|3908.71|0
1649413880000|2022-04-08 10:31:20|3909.64|3909.64|3909.64|3909.64|3909.64|3909.64|3909.64|3909.64|0
1649413890000|2022-04-08 10:31:30|3909.33|3909.33|3909.33|3909.33|3909.33|3909.33|3909.33|3909.33|0
1649413920000|2022-04-08 10:32:00|3909.04|3909.04|3909.04|3909.04|3909.04|3909.04|3909.04|3909.04|0
1649413940000|2022-04-08 10:32:20|3908.41|3908.41|3908.41|3908.41|3908.41|3908.41|3908.41|3908.41|0
1649413950000|2022-04-08 10:32:30|3908.1|3908.1|3908.06|3908.06|3908.1|3908.1|3908.02|3908.02|0
1649413960000|2022-04-08 10:32:40|3907.94|3907.94|3906.83|3906.83|3907.94|3907.94|3906.83|3906.83|0
1649413970000|2022-04-08 10:32:50|3906.78|3906.78|3907.17|3907.17|3907.17|3907.17|3906.78|3906.78|0
1649413990000|2022-04-08 10:33:10|3907.29|3907.29|3907.29|3907.29|3907.29|3907.29|3907.29|3907.29|0
1649414000000|2022-04-08 10:33:20|3906.98|3906.98|3907.04|3907.04|3907.04|3907.04|3906.98|3906.98|0
1649414060000|2022-04-08 10:34:20|3906.73|3906.73|3906.73|3906.73|3906.73|3906.73|3906.73|3906.73|0
1649414130000|2022-04-08 10:35:30|3906.61|3906.61|3906.67|3906.67|3906.67|3906.67|3906.61|3906.61|0
1649414140000|2022-04-08 10:35:40|3906.61|3906.61|3907.86|3907.86|3908.17|3908.17|3906.61|3906.61|0
1649414170000|2022-04-08 10:36:10|3907.55|3907.55|3907.55|3907.55|3907.55|3907.55|3907.55|3907.55|0
1649414190000|2022-04-08 10:36:30|3908.8|3908.8|3908.8|3908.8|3908.8|3908.8|3908.8|3908.8|0
1649414200000|2022-04-08 10:36:40|3909.41|3909.41|3909.72|3909.72|3909.72|3909.72|3909.41|3909.41|0
1649414210000|2022-04-08 10:36:50|3909.41|3909.41|3909.36|3909.36|3909.41|3909.41|3909.36|3909.36|0
1649414250000|2022-04-08 10:37:30|3909.55|3909.55|3909.4|3909.4|3909.59|3909.59|3909.4|3909.4|0
1649414290000|2022-04-08 10:38:10|3909.22|3909.22|3909.22|3909.22|3909.22|3909.22|3909.22|3909.22|0
1649414300000|2022-04-08 10:38:20|3910.47|3910.47|3910.47|3910.47|3910.47|3910.47|3910.47|3910.47|0
1649414320000|2022-04-08 10:38:40|3910.55|3910.55|3910.55|3910.55|3910.55|3910.55|3910.55|3910.55|0
1649414350000|2022-04-08 10:39:10|3910.67|3910.67|3910.67|3910.67|3910.67|3910.67|3910.67|3910.67|0
1649414360000|2022-04-08 10:39:20|3910.61|3910.61|3910.3|3910.3|3910.61|3910.61|3910.3|3910.3|0
1649414370000|2022-04-08 10:39:30|3910.18|3910.18|3910.49|3910.49|3910.49|3910.49|3910.18|3910.18|0
1649414380000|2022-04-08 10:39:40|3910.18|3910.18|3910.18|3910.18|3910.18|3910.18|3910.18|3910.18|0
1649414400000|2022-04-08 10:40:00|3909.87|3909.87|3909.87|3909.87|3909.87|3909.87|3909.87|3909.87|0
1649414410000|2022-04-08 10:40:10|3909.99|3909.99|3909.99|3909.99|3909.99|3909.99|3909.99|3909.99|0
1649414420000|2022-04-08 10:40:20|3909.67|3909.67|3909.67|3909.67|3909.67|3909.67|3909.67|3909.67|0
1649414450000|2022-04-08 10:40:50|3909.37|3909.37|3909.37|3909.37|3909.37|3909.37|3909.37|3909.37|0
1649414460000|2022-04-08 10:41:00|3909.48|3909.48|3909.48|3909.48|3909.48|3909.48|3909.48|3909.48|0
1649414520000|2022-04-08 10:42:00|3909.8|3909.8|3909.8|3909.8|3909.8|3909.8|3909.8|3909.8|0
1649414530000|2022-04-08 10:42:10|3909.77|3909.77|3909.77|3909.77|3909.77|3909.77|3909.77|3909.77|0
1649414550000|2022-04-08 10:42:30|3909.81|3909.81|3909.77|3909.77|3909.81|3909.81|3909.77|3909.77|0
1649414560000|2022-04-08 10:42:40|3909.71|3909.71|3910.27|3910.27|3910.27|3910.27|3909.65|3909.65|0
1649414580000|2022-04-08 10:43:00|3909.96|3909.96|3909.96|3909.96|3909.96|3909.96|3909.96|3909.96|0
1649414590000|2022-04-08 10:43:10|3909.65|3909.65|3909.65|3909.65|3909.65|3909.65|3909.65|3909.65|0
1649414620000|2022-04-08 10:43:40|3909.34|3909.34|3909.34|3909.34|3909.34|3909.34|3909.34|3909.34|0
1649414630000|2022-04-08 10:43:50|3909.3|3909.3|3909.3|3909.3|3909.3|3909.3|3909.3|3909.3|0
1649414640000|2022-04-08 10:44:00|3909.34|3909.34|3909.34|3909.34|3909.34|3909.34|3909.34|3909.34|0
1649414660000|2022-04-08 10:44:20|3909.44|3909.44|3908.51|3908.51|3909.44|3909.44|3908.51|3908.51|0
1649414680000|2022-04-08 10:44:40|3908.2|3908.2|3908.2|3908.2|3908.2|3908.2|3908.2|3908.2|0
1649414710000|2022-04-08 10:45:10|3908.14|3908.14|3908.45|3908.45|3908.45|3908.45|3908.14|3908.14|0
1649414720000|2022-04-08 10:45:20|3908.76|3908.76|3909.19|3909.19|3909.19|3909.19|3908.76|3908.76|0
1649414750000|2022-04-08 10:45:50|3909.31|3909.31|3909.92|3909.92|3909.92|3909.92|3909.31|3909.31|0
1649414760000|2022-04-08 10:46:00|3910.23|3910.23|3910.23|3910.23|3910.23|3910.23|3910.23|3910.23|0
1649414770000|2022-04-08 10:46:10|3910.28|3910.28|3910.28|3910.28|3910.28|3910.28|3910.28|3910.28|0
1649414790000|2022-04-08 10:46:30|3910.33|3910.33|3910.33|3910.33|3910.33|3910.33|3910.33|3910.33|0
1649414810000|2022-04-08 10:46:50|3910.22|3910.22|3910.22|3910.22|3910.22|3910.22|3910.22|3910.22|0
1649414830000|2022-04-08 10:47:10|3910.05|3910.05|3910.01|3910.01|3910.05|3910.05|3910.01|3910.01|0
1649414840000|2022-04-08 10:47:20|3909.82|3909.82|3909.82|3909.82|3909.82|3909.82|3909.82|3909.82|0
1649414870000|2022-04-08 10:47:50|3909.94|3909.94|3910.56|3910.56|3910.56|3910.56|3909.94|3909.94|0
1649414880000|2022-04-08 10:48:00|3911.18|3911.18|3912.74|3912.74|3912.74|3912.74|3911.18|3911.18|0
1649414900000|2022-04-08 10:48:20|3913.05|3913.05|3912.96|3912.96|3913.05|3913.05|3912.96|3912.96|0
1649414930000|2022-04-08 10:48:50|3913.58|3913.58|3913.58|3913.58|3913.58|3913.58|3913.58|3913.58|0
1649414940000|2022-04-08 10:49:00|3914.2|3914.2|3914.2|3914.2|3914.2|3914.2|3914.2|3914.2|0
1649414950000|2022-04-08 10:49:10|3914.16|3914.16|3914.46|3914.46|3914.46|3914.46|3914.16|3914.16|0
1649414960000|2022-04-08 10:49:20|3914.78|3914.78|3914.78|3914.78|3914.78|3914.78|3914.78|3914.78|0
1649414970000|2022-04-08 10:49:30|3915.71|3915.71|3916.64|3916.64|3916.64|3916.64|3915.71|3915.71|0
1649414980000|2022-04-08 10:49:40|3916.02|3916.02|3916.02|3916.02|3916.02|3916.02|3916.02|3916.02|0
1649415000000|2022-04-08 10:50:00|3915.97|3915.97|3916.02|3916.02|3916.02|3916.02|3915.97|3915.97|0
1649415020000|2022-04-08 10:50:20|3916.14|3916.14|3916.14|3916.14|3916.14|3916.14|3916.14|3916.14|0
1649415030000|2022-04-08 10:50:30|3916.2|3916.2|3917.43|3917.43|3917.49|3917.49|3916.2|3916.2|0
1649415040000|2022-04-08 10:50:40|3917.25|3917.25|3917.25|3917.25|3917.25|3917.25|3917.25|3917.25|0
1649415050000|2022-04-08 10:50:50|3917.56|3917.56|3917.56|3917.56|3917.56|3917.56|3917.56|3917.56|0
1649415060000|2022-04-08 10:51:00|3917.64|3917.64|3917.82|3917.82|3917.82|3917.82|3917.64|3917.64|0
1649415080000|2022-04-08 10:51:20|3917.94|3917.94|3917.76|3917.76|3917.94|3917.94|3917.76|3917.76|0
1649415090000|2022-04-08 10:51:30|3917.45|3917.45|3917.57|3917.57|3917.57|3917.57|3917.45|3917.45|0
1649415100000|2022-04-08 10:51:40|3917.62|3917.62|3916.68|3916.68|3917.62|3917.62|3916.68|3916.68|0
1649415110000|2022-04-08 10:51:50|3916.62|3916.62|3916.62|3916.62|3916.62|3916.62|3916.62|3916.62|0
1649415130000|2022-04-08 10:52:10|3917.25|3917.25|3917.25|3917.25|3917.25|3917.25|3917.25|3917.25|0
1649415150000|2022-04-08 10:52:30|3917.31|3917.31|3917.31|3917.31|3917.31|3917.31|3917.31|3917.31|0
1649415180000|2022-04-08 10:53:00|3917.93|3917.93|3917.93|3917.93|3917.93|3917.93|3917.93|3917.93|0
1649415210000|2022-04-08 10:53:30|3917.31|3917.31|3917.31|3917.31|3917.31|3917.31|3917.31|3917.31|0
1649415240000|2022-04-08 10:54:00|3917.43|3917.43|3917.48|3917.48|3917.48|3917.48|3917.43|3917.43|0
1649415250000|2022-04-08 10:54:10|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|0
1649415270000|2022-04-08 10:54:30|3917.61|3917.61|3917.61|3917.61|3917.61|3917.61|3917.61|3917.61|0
1649415290000|2022-04-08 10:54:50|3917.67|3917.67|3917.67|3917.67|3917.67|3917.67|3917.67|3917.67|0
1649415300000|2022-04-08 10:55:00|3917.98|3917.98|3918.29|3918.29|3918.29|3918.29|3917.98|3917.98|0
1649415320000|2022-04-08 10:55:20|3917.67|3917.67|3917.67|3917.67|3917.67|3917.67|3917.67|3917.67|0
1649415330000|2022-04-08 10:55:30|3917.98|3917.98|3917.8|3917.8|3917.98|3917.98|3917.61|3917.61|0
1649415350000|2022-04-08 10:55:50|3917.74|3917.74|3917.68|3917.68|3917.74|3917.74|3917.68|3917.68|0
1649415360000|2022-04-08 10:56:00|3917.74|3917.74|3917.74|3917.74|3917.74|3917.74|3917.74|3917.74|0
1649415370000|2022-04-08 10:56:10|3917.11|3917.11|3917.11|3917.11|3917.11|3917.11|3917.11|3917.11|0
1649415390000|2022-04-08 10:56:30|3917.42|3917.42|3917.42|3917.42|3917.42|3917.42|3917.42|3917.42|0
1649415400000|2022-04-08 10:56:40|3917.73|3917.73|3918.23|3918.23|3918.23|3918.23|3917.73|3917.73|0
1649415410000|2022-04-08 10:56:50|3918.04|3918.04|3918.04|3918.04|3918.04|3918.04|3918.04|3918.04|0
1649415450000|2022-04-08 10:57:30|3918.35|3918.35|3918.35|3918.35|3918.35|3918.35|3918.17|3918.17|0
1649415490000|2022-04-08 10:58:10|3918.41|3918.41|3918.72|3918.72|3918.72|3918.72|3918.41|3918.41|0
1649415500000|2022-04-08 10:58:20|3919.66|3919.66|3919.66|3919.66|3919.66|3919.66|3919.66|3919.66|0
1649415550000|2022-04-08 10:59:10|3919.7|3919.7|3919.09|3919.09|3919.7|3919.7|3919.09|3919.09|0
1649415560000|2022-04-08 10:59:20|3919.4|3919.4|3919.35|3919.35|3919.4|3919.4|3919.35|3919.35|0
1649415600000|2022-04-08 11:00:00|3919.41|3919.41|3919.41|3919.41|3919.41|3919.41|3919.41|3919.41|0
1649415640000|2022-04-08 11:00:40|3919.1|3919.1|3919.1|3919.1|3919.1|3919.1|3919.1|3919.1|0
1649415650000|2022-04-08 11:00:50|3919.41|3919.41|3919.59|3919.59|3919.59|3919.59|3919.41|3919.41|0
1649415660000|2022-04-08 11:01:00|3919.53|3919.53|3919.22|3919.22|3919.53|3919.53|3919.22|3919.22|0
1649415670000|2022-04-08 11:01:10|3919.26|3919.26|3919.26|3919.26|3919.26|3919.26|3919.26|3919.26|0
1649415680000|2022-04-08 11:01:20|3918.95|3918.95|3918.95|3918.95|3918.95|3918.95|3918.95|3918.95|0
1649415710000|2022-04-08 11:01:50|3918.33|3918.33|3918.64|3918.64|3918.64|3918.64|3918.33|3918.33|0
1649415720000|2022-04-08 11:02:00|3918.95|3918.95|3918.95|3918.95|3918.95|3918.95|3918.95|3918.95|0
1649415730000|2022-04-08 11:02:10|3919.69|3919.69|3919.69|3919.69|3919.69|3919.69|3919.69|3919.69|0
1649415740000|2022-04-08 11:02:20|3919.73|3919.73|3919.47|3919.47|3919.77|3919.77|3919.47|3919.47|0
1649415750000|2022-04-08 11:02:30|3919.52|3919.52|3919.52|3919.52|3919.52|3919.52|3919.52|3919.52|0
1649415760000|2022-04-08 11:02:40|3919.22|3919.22|3919.84|3919.84|3919.84|3919.84|3918.91|3918.91|0
1649415770000|2022-04-08 11:02:50|3919.8|3919.8|3919.84|3919.84|3919.84|3919.84|3919.8|3919.8|0
1649415790000|2022-04-08 11:03:10|3920.21|3920.21|3920.03|3920.03|3920.21|3920.21|3920.03|3920.03|0
1649415810000|2022-04-08 11:03:30|3920.34|3920.34|3920.34|3920.34|3920.34|3920.34|3920.34|3920.34|0
1649415840000|2022-04-08 11:04:00|3919.71|3919.71|3919.71|3919.71|3919.71|3919.71|3919.71|3919.71|0
1649415860000|2022-04-08 11:04:20|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|0
1649415900000|2022-04-08 11:05:00|3919.78|3919.78|3919.78|3919.78|3919.78|3919.78|3919.78|3919.78|0
1649415910000|2022-04-08 11:05:10|3919.82|3919.82|3919.82|3919.82|3919.82|3919.82|3919.82|3919.82|0
1649415930000|2022-04-08 11:05:30|3919.51|3919.51|3919.45|3919.45|3919.51|3919.51|3919.45|3919.45|0
1649415950000|2022-04-08 11:05:50|3919.39|3919.39|3918.77|3918.77|3919.39|3919.39|3918.77|3918.77|0
1649416040000|2022-04-08 11:07:20|3919.08|3919.08|3919.7|3919.7|3919.7|3919.7|3919.08|3919.08|0
1649416050000|2022-04-08 11:07:30|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|0
1649416060000|2022-04-08 11:07:40|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|0
1649416080000|2022-04-08 11:08:00|3919.25|3919.25|3919.87|3919.87|3919.87|3919.87|3919.25|3919.25|0
1649416100000|2022-04-08 11:08:20|3919.93|3919.93|3919.93|3919.93|3919.93|3919.93|3919.93|3919.93|0
1649416110000|2022-04-08 11:08:30|3919.31|3919.31|3919|3919|3919.31|3919.31|3919|3919|0
1649416120000|2022-04-08 11:08:40|3919.31|3919.31|3919.31|3919.31|3919.31|3919.31|3919.31|3919.31|0
1649416150000|2022-04-08 11:09:10|3920.05|3920.05|3919.86|3919.86|3920.05|3920.05|3919.86|3919.86|0
1649416180000|2022-04-08 11:09:40|3919.8|3919.8|3919.79|3919.79|3919.85|3919.85|3919.79|3919.79|0
1649416190000|2022-04-08 11:09:50|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|0
1649416220000|2022-04-08 11:10:20|3919.94|3919.94|3919.41|3919.41|3919.94|3919.94|3919.41|3919.41|0
1649416230000|2022-04-08 11:10:30|3919.72|3919.72|3919.72|3919.72|3919.72|3919.72|3919.72|3919.72|0
1649416240000|2022-04-08 11:10:40|3920.03|3920.03|3920.03|3920.03|3920.03|3920.03|3920.03|3920.03|0
1649416250000|2022-04-08 11:10:50|3919.4|3919.4|3920.02|3920.02|3920.02|3920.02|3919.4|3919.4|0
1649416270000|2022-04-08 11:11:10|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|0
1649416280000|2022-04-08 11:11:20|3919.8|3919.8|3920.11|3920.11|3920.11|3920.11|3919.8|3919.8|0
1649416290000|2022-04-08 11:11:30|3920.05|3920.05|3920.05|3920.05|3920.05|3920.05|3920.05|3920.05|0
1649416330000|2022-04-08 11:12:10|3919.74|3919.74|3919.43|3919.43|3919.74|3919.74|3919.43|3919.43|0
1649416340000|2022-04-08 11:12:20|3919.47|3919.47|3919.47|3919.47|3919.47|3919.47|3919.47|3919.47|0
1649416360000|2022-04-08 11:12:40|3919.16|3919.16|3918.85|3918.85|3919.16|3919.16|3918.54|3918.54|0
1649416370000|2022-04-08 11:12:50|3918.81|3918.81|3918.77|3918.77|3918.81|3918.81|3918.77|3918.77|0
1649416380000|2022-04-08 11:13:00|3919.08|3919.08|3919.08|3919.08|3919.08|3919.08|3919.08|3919.08|0
1649416390000|2022-04-08 11:13:10|3919.2|3919.2|3919.25|3919.25|3919.25|3919.25|3919.2|3919.2|0
1649416430000|2022-04-08 11:13:50|3919.57|3919.57|3919.25|3919.25|3919.57|3919.57|3919.25|3919.25|0
1649416450000|2022-04-08 11:14:10|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|0
1649416510000|2022-04-08 11:15:10|3919.25|3919.25|3919.25|3919.25|3919.25|3919.25|3919.25|3919.25|0
1649416530000|2022-04-08 11:15:30|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|0
1649416570000|2022-04-08 11:16:10|3918.76|3918.76|3918.57|3918.57|3918.76|3918.76|3918.57|3918.57|0
1649416600000|2022-04-08 11:16:40|3918.51|3918.51|3918.14|3918.14|3918.51|3918.51|3918.14|3918.14|0
1649416610000|2022-04-08 11:16:50|3918.32|3918.32|3918.26|3918.26|3918.57|3918.57|3918.2|3918.2|0
1649416620000|2022-04-08 11:17:00|3918.2|3918.2|3918.26|3918.26|3918.26|3918.26|3918.2|3918.2|0
1649416630000|2022-04-08 11:17:10|3918.2|3918.2|3918.05|3918.05|3918.2|3918.2|3918.05|3918.05|0
1649416640000|2022-04-08 11:17:20|3917.74|3917.74|3917.43|3917.43|3917.74|3917.74|3917.43|3917.43|0
1649416650000|2022-04-08 11:17:30|3917.61|3917.61|3917.92|3917.92|3917.92|3917.92|3917.61|3917.61|0
1649416670000|2022-04-08 11:17:50|3917.61|3917.61|3917.61|3917.61|3917.61|3917.61|3917.61|3917.61|0
1649416680000|2022-04-08 11:18:00|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|0
1649416690000|2022-04-08 11:18:10|3917.12|3917.12|3917.12|3917.12|3917.12|3917.12|3917.12|3917.12|0
1649416730000|2022-04-08 11:18:50|3917.2|3917.2|3917.2|3917.2|3917.2|3917.2|3917.2|3917.2|0
1649416740000|2022-04-08 11:19:00|3917.51|3917.51|3917.47|3917.47|3917.51|3917.51|3917.47|3917.47|0
1649416750000|2022-04-08 11:19:10|3917.53|3917.53|3917.59|3917.59|3917.59|3917.59|3917.53|3917.53|0
1649416760000|2022-04-08 11:19:20|3916.97|3916.97|3917.02|3917.02|3917.02|3917.02|3916.97|3916.97|0
1649416800000|2022-04-08 11:20:00|3916.97|3916.97|3916.97|3916.97|3916.97|3916.97|3916.97|3916.97|0
1649416810000|2022-04-08 11:20:10|3917.11|3917.11|3917.11|3917.11|3917.11|3917.11|3917.11|3917.11|0
1649416820000|2022-04-08 11:20:20|3917.42|3917.42|3917.42|3917.42|3917.42|3917.42|3917.42|3917.42|0
1649416830000|2022-04-08 11:20:30|3917.48|3917.48|3917.54|3917.54|3917.54|3917.54|3917.48|3917.48|0
1649416840000|2022-04-08 11:20:40|3917.66|3917.66|3917.66|3917.66|3917.66|3917.66|3917.66|3917.66|0
1649416860000|2022-04-08 11:21:00|3917.6|3917.6|3917.67|3917.67|3917.67|3917.67|3917.55|3917.55|0
1649416870000|2022-04-08 11:21:10|3917.73|3917.73|3917.55|3917.55|3917.73|3917.73|3917.55|3917.55|0
1649416890000|2022-04-08 11:21:30|3917.59|3917.59|3917.59|3917.59|3917.59|3917.59|3917.59|3917.59|0
1649416900000|2022-04-08 11:21:40|3917.65|3917.65|3917.65|3917.65|3917.65|3917.65|3917.65|3917.65|0
1649416910000|2022-04-08 11:21:50|3917.71|3917.71|3917.71|3917.71|3917.71|3917.71|3917.71|3917.71|0
1649416920000|2022-04-08 11:22:00|3917.83|3917.83|3917.77|3917.77|3917.83|3917.83|3917.77|3917.77|0
1649416930000|2022-04-08 11:22:10|3917.83|3917.83|3917.9|3917.9|3917.9|3917.9|3917.71|3917.71|0
1649416940000|2022-04-08 11:22:20|3918.02|3918.02|3918.34|3918.34|3918.34|3918.34|3918.02|3918.02|0
1649416950000|2022-04-08 11:22:30|3918.65|3918.65|3918.65|3918.65|3918.65|3918.65|3918.65|3918.65|0
1649416980000|2022-04-08 11:23:00|3918.34|3918.34|3918.38|3918.38|3918.38|3918.38|3918.34|3918.34|0
1649417000000|2022-04-08 11:23:20|3918.43|3918.43|3918.19|3918.19|3918.43|3918.43|3918.19|3918.19|0
1649417010000|2022-04-08 11:23:30|3918.5|3918.5|3918.56|3918.56|3918.56|3918.56|3918.5|3918.5|0
1649417020000|2022-04-08 11:23:40|3918.68|3918.68|3918.68|3918.68|3918.68|3918.68|3918.68|3918.68|0
1649417030000|2022-04-08 11:23:50|3918.74|3918.74|3918.74|3918.74|3918.74|3918.74|3918.74|3918.74|0
1649417060000|2022-04-08 11:24:20|3918.11|3918.11|3917.92|3917.92|3918.11|3918.11|3917.8|3917.8|0
1649417070000|2022-04-08 11:24:30|3917.86|3917.86|3917.86|3917.86|3917.86|3917.86|3917.86|3917.86|0
1649417080000|2022-04-08 11:24:40|3917.55|3917.55|3917.55|3917.55|3917.55|3917.55|3917.55|3917.55|0
1649417090000|2022-04-08 11:24:50|3917.49|3917.49|3917.49|3917.49|3917.49|3917.49|3917.49|3917.49|0
1649417110000|2022-04-08 11:25:10|3917.58|3917.58|3917.52|3917.52|3917.58|3917.58|3917.52|3917.52|0
1649417120000|2022-04-08 11:25:20|3917.46|3917.46|3917.46|3917.46|3917.46|3917.46|3917.46|3917.46|0
1649417130000|2022-04-08 11:25:30|3917.58|3917.58|3917.69|3917.69|3917.69|3917.69|3917.58|3917.58|0
1649417150000|2022-04-08 11:25:50|3917.75|3917.75|3917.81|3917.81|3917.81|3917.81|3917.75|3917.75|0
1649417160000|2022-04-08 11:26:00|3919.06|3919.06|3919.06|3919.06|3919.06|3919.06|3919.06|3919.06|0
1649417180000|2022-04-08 11:26:20|3919.12|3919.12|3919.12|3919.12|3919.12|3919.12|3919.12|3919.12|0
1649417190000|2022-04-08 11:26:30|3919.18|3919.18|3919.18|3919.18|3919.18|3919.18|3919.18|3919.18|0
1649417210000|2022-04-08 11:26:50|3918.87|3918.87|3918.87|3918.87|3918.87|3918.87|3918.87|3918.87|0
1649417220000|2022-04-08 11:27:00|3918.75|3918.75|3918.75|3918.75|3918.75|3918.75|3918.75|3918.75|0
1649417230000|2022-04-08 11:27:10|3919.06|3919.06|3919.06|3919.06|3919.06|3919.06|3919.06|3919.06|0
1649417240000|2022-04-08 11:27:20|3918.97|3918.97|3918.93|3918.93|3918.97|3918.97|3918.93|3918.93|0
1649417250000|2022-04-08 11:27:30|3918.85|3918.85|3918.85|3918.85|3918.85|3918.85|3918.85|3918.85|0
1649417260000|2022-04-08 11:27:40|3918.77|3918.77|3918.77|3918.77|3918.77|3918.77|3918.77|3918.77|0
1649417270000|2022-04-08 11:27:50|3918.85|3918.85|3919.78|3919.78|3919.78|3919.78|3918.85|3918.85|0
1649417290000|2022-04-08 11:28:10|3920.09|3920.09|3920.4|3920.4|3920.4|3920.4|3920.09|3920.09|0
1649417300000|2022-04-08 11:28:20|3920.36|3920.36|3920.32|3920.32|3920.36|3920.36|3920.32|3920.32|0
1649417330000|2022-04-08 11:28:50|3920.28|3920.28|3920.09|3920.09|3920.28|3920.28|3920.09|3920.09|0
1649417340000|2022-04-08 11:29:00|3919.86|3919.86|3919.81|3919.81|3919.86|3919.86|3919.81|3919.81|0
1649417380000|2022-04-08 11:29:40|3920.44|3920.44|3920.44|3920.44|3920.44|3920.44|3920.44|3920.44|0
1649417390000|2022-04-08 11:29:50|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|0
1649417400000|2022-04-08 11:30:00|3920.44|3920.44|3920.44|3920.44|3920.44|3920.44|3920.44|3920.44|0
1649417410000|2022-04-08 11:30:10|3919.81|3919.81|3920.12|3920.12|3920.12|3920.12|3919.81|3919.81|0
1649417430000|2022-04-08 11:30:30|3920.18|3920.18|3919.89|3919.89|3920.24|3920.24|3919.89|3919.89|0
1649417440000|2022-04-08 11:30:40|3919.58|3919.58|3919.27|3919.27|3919.58|3919.58|3919.27|3919.27|0
1649417450000|2022-04-08 11:30:50|3919.23|3919.23|3919.18|3919.18|3919.23|3919.23|3919.18|3919.18|0
1649417460000|2022-04-08 11:31:00|3919.49|3919.49|3919.54|3919.54|3919.58|3919.58|3919.49|3919.49|0
1649417470000|2022-04-08 11:31:10|3919.58|3919.58|3919.58|3919.58|3919.58|3919.58|3919.54|3919.54|0
1649417480000|2022-04-08 11:31:20|3919.54|3919.54|3919.54|3919.54|3919.58|3919.58|3919.49|3919.49|0
1649417500000|2022-04-08 11:31:40|3919.49|3919.49|3919.49|3919.49|3919.49|3919.49|3919.49|3919.49|0
1649417510000|2022-04-08 11:31:50|3919.54|3919.54|3919.54|3919.54|3919.54|3919.54|3919.54|3919.54|0
1649417520000|2022-04-08 11:32:00|3919.49|3919.49|3919.45|3919.45|3919.49|3919.49|3919.45|3919.45|0
1649417530000|2022-04-08 11:32:10|3919.49|3919.49|3919.37|3919.37|3919.49|3919.49|3919.37|3919.37|0
1649417560000|2022-04-08 11:32:40|3919.31|3919.31|3919.44|3919.44|3919.44|3919.44|3919.31|3919.31|0
1649417570000|2022-04-08 11:32:50|3919.52|3919.52|3920.77|3920.77|3920.77|3920.77|3919.52|3919.52|0
1649417580000|2022-04-08 11:33:00|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|0
1649417600000|2022-04-08 11:33:20|3921.43|3921.43|3921.43|3921.43|3921.43|3921.43|3921.43|3921.43|0
1649417630000|2022-04-08 11:33:50|3921.31|3921.31|3921|3921|3921.31|3921.31|3921|3921|0
1649417650000|2022-04-08 11:34:10|3921.17|3921.17|3921.02|3921.02|3921.17|3921.17|3921.02|3921.02|0
1649417680000|2022-04-08 11:34:40|3921.14|3921.14|3921.32|3921.32|3921.32|3921.32|3921.14|3921.14|0
1649417690000|2022-04-08 11:34:50|3921.44|3921.44|3921.44|3921.44|3921.44|3921.44|3921.44|3921.44|0
1649417700000|2022-04-08 11:35:00|3921.5|3921.5|3921.13|3921.13|3921.5|3921.5|3921.13|3921.13|0
1649417710000|2022-04-08 11:35:10|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|0
1649417720000|2022-04-08 11:35:20|3920.95|3920.95|3920.95|3920.95|3920.95|3920.95|3920.95|3920.95|0
1649417730000|2022-04-08 11:35:30|3921.13|3921.13|3921.09|3921.09|3921.13|3921.13|3921.09|3921.09|0
1649417740000|2022-04-08 11:35:40|3922.02|3922.02|3922.02|3922.02|3922.33|3922.33|3922.02|3922.02|0
1649417750000|2022-04-08 11:35:50|3922.08|3922.08|3922.02|3922.02|3922.08|3922.08|3922.02|3922.02|0
1649417760000|2022-04-08 11:36:00|3922.08|3922.08|3922.14|3922.14|3922.14|3922.14|3922.08|3922.08|0
1649417780000|2022-04-08 11:36:20|3922.2|3922.2|3922.28|3922.28|3922.28|3922.28|3922.2|3922.2|0
1649417790000|2022-04-08 11:36:30|3922.22|3922.22|3922.22|3922.22|3922.22|3922.22|3922.22|3922.22|0
1649417800000|2022-04-08 11:36:40|3922.16|3922.16|3922.22|3922.22|3922.22|3922.22|3922.16|3922.16|0
1649417830000|2022-04-08 11:37:10|3922.85|3922.85|3922.22|3922.22|3922.85|3922.85|3922.22|3922.22|0
1649417840000|2022-04-08 11:37:20|3922.41|3922.41|3922.41|3922.41|3922.41|3922.41|3922.41|3922.41|0
1649417850000|2022-04-08 11:37:30|3922.59|3922.59|3922.59|3922.59|3922.59|3922.59|3922.59|3922.59|0
1649417900000|2022-04-08 11:38:20|3922.41|3922.41|3923.03|3923.03|3923.03|3923.03|3922.41|3922.41|0
1649417940000|2022-04-08 11:39:00|3922.85|3922.85|3923.16|3923.16|3923.16|3923.16|3922.85|3922.85|0
1649417950000|2022-04-08 11:39:10|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|0
1649417960000|2022-04-08 11:39:20|3923.29|3923.29|3923.11|3923.11|3923.29|3923.29|3923.11|3923.11|0
1649417970000|2022-04-08 11:39:30|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|0
1649418010000|2022-04-08 11:40:10|3922.96|3922.96|3922.92|3922.92|3922.96|3922.96|3922.92|3922.92|0
1649418030000|2022-04-08 11:40:30|3922.61|3922.61|3922.61|3922.61|3922.61|3922.61|3922.61|3922.61|0
1649418040000|2022-04-08 11:40:40|3922.53|3922.53|3922.53|3922.53|3922.53|3922.53|3922.53|3922.53|0
1649418060000|2022-04-08 11:41:00|3922.41|3922.41|3922.41|3922.41|3922.41|3922.41|3922.41|3922.41|0
1649418070000|2022-04-08 11:41:10|3922.35|3922.35|3922.29|3922.29|3922.35|3922.35|3922.29|3922.29|0
1649418080000|2022-04-08 11:41:20|3922.35|3922.35|3922.35|3922.35|3922.35|3922.35|3922.35|3922.35|0
1649418090000|2022-04-08 11:41:30|3922.66|3922.66|3922.84|3922.84|3922.84|3922.84|3922.66|3922.66|0
1649418120000|2022-04-08 11:42:00|3923.15|3923.15|3923.2|3923.2|3923.2|3923.2|3923.15|3923.15|0
1649418140000|2022-04-08 11:42:20|3923.24|3923.24|3923.28|3923.28|3923.28|3923.28|3923.24|3923.24|0
1649418160000|2022-04-08 11:42:40|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|0
1649418180000|2022-04-08 11:43:00|3923.28|3923.28|3923.28|3923.28|3923.28|3923.28|3923.28|3923.28|0
1649418210000|2022-04-08 11:43:30|3923.2|3923.2|3922.57|3922.57|3923.2|3923.2|3922.57|3922.57|0
1649418220000|2022-04-08 11:43:40|3922.51|3922.51|3922.37|3922.37|3922.56|3922.56|3922.37|3922.37|0
1649418270000|2022-04-08 11:44:30|3922.32|3922.32|3922.32|3922.32|3922.32|3922.32|3922.32|3922.32|0
1649418280000|2022-04-08 11:44:40|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|0
1649418300000|2022-04-08 11:45:00|3922.89|3922.89|3922.58|3922.58|3922.89|3922.89|3922.58|3922.58|0
1649418310000|2022-04-08 11:45:10|3922.46|3922.46|3922.4|3922.4|3922.46|3922.46|3922.4|3922.4|0
1649418320000|2022-04-08 11:45:20|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|0
1649418350000|2022-04-08 11:45:50|3922.09|3922.09|3921.96|3921.96|3922.09|3922.09|3921.78|3921.78|0
1649418360000|2022-04-08 11:46:00|3922|3922|3922|3922|3922|3922|3922|3922|0
1649418370000|2022-04-08 11:46:10|3922.31|3922.31|3922.3|3922.3|3922.5|3922.5|3921.87|3921.87|0
1649418380000|2022-04-08 11:46:20|3922.36|3922.36|3922.41|3922.41|3922.41|3922.41|3922.36|3922.36|0
1649418390000|2022-04-08 11:46:30|3923.03|3923.03|3923.03|3923.03|3923.03|3923.03|3923.03|3923.03|0
1649418420000|2022-04-08 11:47:00|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|0
1649418430000|2022-04-08 11:47:10|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|0
1649418440000|2022-04-08 11:47:20|3923.91|3923.91|3923.91|3923.91|3923.91|3923.91|3923.91|3923.91|0
1649418480000|2022-04-08 11:48:00|3923.6|3923.6|3924.22|3924.22|3924.22|3924.22|3923.6|3923.6|0
1649418500000|2022-04-08 11:48:20|3923.91|3923.91|3923.6|3923.6|3923.91|3923.91|3923.6|3923.6|0
1649418520000|2022-04-08 11:48:40|3923.91|3923.91|3923.91|3923.91|3923.91|3923.91|3923.91|3923.91|0
1649418530000|2022-04-08 11:48:50|3924.09|3924.09|3923.91|3923.91|3924.09|3924.09|3923.91|3923.91|0
1649418560000|2022-04-08 11:49:20|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|0
1649418570000|2022-04-08 11:49:30|3923.6|3923.6|3923.6|3923.6|3923.6|3923.6|3923.6|3923.6|0
1649418580000|2022-04-08 11:49:40|3923.55|3923.55|3923.6|3923.6|3923.6|3923.6|3923.55|3923.55|0
1649418610000|2022-04-08 11:50:10|3923.29|3923.29|3923.17|3923.17|3923.29|3923.29|3923.17|3923.17|0
1649418620000|2022-04-08 11:50:20|3922.98|3922.98|3922.98|3922.98|3922.98|3922.98|3922.98|3922.98|0
1649418630000|2022-04-08 11:50:30|3922.92|3922.92|3922.92|3922.92|3922.92|3922.92|3922.92|3922.92|0
1649418650000|2022-04-08 11:50:50|3922.62|3922.62|3922.62|3922.62|3922.62|3922.62|3922.62|3922.62|0
1649418680000|2022-04-08 11:51:20|3922.5|3922.5|3922.5|3922.5|3922.5|3922.5|3922.5|3922.5|0
1649418690000|2022-04-08 11:51:30|3922.81|3922.81|3923.18|3923.18|3923.18|3923.18|3922.81|3922.81|0
1649418740000|2022-04-08 11:52:20|3923.41|3923.41|3923.48|3923.48|3923.48|3923.48|3923.35|3923.35|0
1649418750000|2022-04-08 11:52:30|3923.79|3923.79|3923.79|3923.79|3923.79|3923.79|3923.79|3923.79|0
1649418760000|2022-04-08 11:52:40|3923.81|3923.81|3923.81|3923.81|3923.81|3923.81|3923.81|3923.81|0
1649418780000|2022-04-08 11:53:00|3924.44|3924.44|3924.44|3924.44|3924.44|3924.44|3924.44|3924.44|0
1649418800000|2022-04-08 11:53:20|3924.38|3924.38|3923.76|3923.76|3924.38|3924.38|3923.76|3923.76|0
1649418860000|2022-04-08 11:54:20|3924.07|3924.07|3924.07|3924.07|3924.07|3924.07|3924.07|3924.07|0
1649418900000|2022-04-08 11:55:00|3923.88|3923.88|3923.7|3923.7|3923.88|3923.88|3923.7|3923.7|0
1649418920000|2022-04-08 11:55:20|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|0
1649418950000|2022-04-08 11:55:50|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|0
1649418960000|2022-04-08 11:56:00|3923.78|3923.78|3924.28|3924.28|3924.28|3924.28|3923.78|3923.78|0
1649418970000|2022-04-08 11:56:10|3924.59|3924.59|3924.59|3924.59|3924.59|3924.59|3924.59|3924.59|0
1649419000000|2022-04-08 11:56:40|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|0
1649419010000|2022-04-08 11:56:50|3924.23|3924.23|3924.23|3924.23|3924.23|3924.23|3924.23|3924.23|0
1649419020000|2022-04-08 11:57:00|3924.17|3924.17|3923.86|3923.86|3924.17|3924.17|3923.86|3923.86|0
1649419050000|2022-04-08 11:57:30|3923.81|3923.81|3923.81|3923.81|3923.81|3923.81|3923.81|3923.81|0
1649419060000|2022-04-08 11:57:40|3923.5|3923.5|3923.5|3923.5|3923.5|3923.5|3923.5|3923.5|0
1649419110000|2022-04-08 11:58:30|3923.54|3923.54|3923.54|3923.54|3923.54|3923.54|3923.54|3923.54|0
1649419140000|2022-04-08 11:59:00|3923.85|3923.85|3923.85|3923.85|3923.85|3923.85|3923.85|3923.85|0
1649419200000|2022-04-08 12:00:00|3924.03|3924.03|3924.16|3924.16|3924.16|3924.16|3923.85|3923.85|0
1649419210000|2022-04-08 12:00:10|3924.11|3924.11|3924.16|3924.16|3924.16|3924.16|3924.11|3924.11|0
1649419240000|2022-04-08 12:00:40|3924.46|3924.46|3923.84|3923.84|3924.46|3924.46|3923.84|3923.84|0
1649419250000|2022-04-08 12:00:50|3923.53|3923.53|3923.77|3923.77|3923.77|3923.77|3923.53|3923.53|0
1649419260000|2022-04-08 12:01:00|3924.09|3924.09|3924.09|3924.09|3924.09|3924.09|3924.09|3924.09|0
1649419290000|2022-04-08 12:01:30|3924.13|3924.13|3924.31|3924.31|3924.31|3924.31|3924.13|3924.13|0
1649419300000|2022-04-08 12:01:40|3924.5|3924.5|3924.5|3924.5|3924.5|3924.5|3924.5|3924.5|0
1649419320000|2022-04-08 12:02:00|3923.87|3923.87|3923|3923|3923.87|3923.87|3922.94|3922.94|0
1649419360000|2022-04-08 12:02:40|3923.31|3923.31|3923.36|3923.36|3923.36|3923.36|3923.31|3923.31|0
1649419370000|2022-04-08 12:02:50|3923.05|3923.05|3923.05|3923.05|3923.05|3923.05|3923.05|3923.05|0
1649419380000|2022-04-08 12:03:00|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|0
1649419390000|2022-04-08 12:03:10|3922.93|3922.93|3922.93|3922.93|3922.93|3922.93|3922.93|3922.93|0
1649419400000|2022-04-08 12:03:20|3922.62|3922.62|3922.62|3922.62|3922.62|3922.62|3922.62|3922.62|0
1649419410000|2022-04-08 12:03:30|3922.57|3922.57|3922.67|3922.67|3922.67|3922.67|3922.57|3922.57|0
1649419450000|2022-04-08 12:04:10|3922.85|3922.85|3922.85|3922.85|3922.85|3922.85|3922.85|3922.85|0
1649419520000|2022-04-08 12:05:20|3922.91|3922.91|3922.91|3922.91|3922.91|3922.91|3922.91|3922.91|0
1649419530000|2022-04-08 12:05:30|3922.6|3922.6|3921.98|3921.98|3922.6|3922.6|3921.98|3921.98|0
1649419540000|2022-04-08 12:05:40|3922.16|3922.16|3921.67|3921.67|3922.16|3922.16|3921.67|3921.67|0
1649419560000|2022-04-08 12:06:00|3921.98|3921.98|3921.66|3921.66|3921.98|3921.98|3921.66|3921.66|0
1649419590000|2022-04-08 12:06:30|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|0
1649419640000|2022-04-08 12:07:20|3922.15|3922.15|3922.27|3922.27|3922.27|3922.27|3922.15|3922.15|0
1649419650000|2022-04-08 12:07:30|3922.33|3922.33|3922.33|3922.33|3922.33|3922.33|3922.33|3922.33|0
1649419660000|2022-04-08 12:07:40|3922.45|3922.45|3922.33|3922.33|3922.45|3922.45|3922.33|3922.33|0
1649419670000|2022-04-08 12:07:50|3922.27|3922.27|3922.39|3922.39|3922.39|3922.39|3922.27|3922.27|0
1649419680000|2022-04-08 12:08:00|3922.08|3922.08|3922.08|3922.08|3922.08|3922.08|3922.08|3922.08|0
1649419690000|2022-04-08 12:08:10|3921.77|3921.77|3921.77|3921.77|3921.77|3921.77|3921.77|3921.77|0
1649419730000|2022-04-08 12:08:50|3922.08|3922.08|3922.08|3922.08|3922.08|3922.08|3922.08|3922.08|0
1649419740000|2022-04-08 12:09:00|3921.9|3921.9|3921.9|3921.9|3921.9|3921.9|3921.9|3921.9|0
1649419750000|2022-04-08 12:09:10|3921.95|3921.95|3921.64|3921.64|3921.95|3921.95|3921.64|3921.64|0
1649419770000|2022-04-08 12:09:30|3921.33|3921.33|3921.33|3921.33|3921.33|3921.33|3921.33|3921.33|0
1649419780000|2022-04-08 12:09:40|3921.42|3921.42|3921.37|3921.37|3921.42|3921.42|3921.37|3921.37|0
1649419810000|2022-04-08 12:10:10|3921.06|3921.06|3921.06|3921.06|3921.06|3921.06|3921.06|3921.06|0
1649419820000|2022-04-08 12:10:20|3920.88|3920.88|3920.88|3920.88|3920.88|3920.88|3920.88|3920.88|0
1649419830000|2022-04-08 12:10:30|3920.7|3920.7|3920.7|3920.7|3920.7|3920.7|3920.7|3920.7|0
1649419840000|2022-04-08 12:10:40|3920.39|3920.39|3920.33|3920.33|3920.39|3920.39|3920.33|3920.33|0
1649419850000|2022-04-08 12:10:50|3920.14|3920.14|3920.1|3920.1|3920.14|3920.14|3920.1|3920.1|0
1649419860000|2022-04-08 12:11:00|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|0
1649419870000|2022-04-08 12:11:10|3920.1|3920.1|3920.1|3920.1|3920.1|3920.1|3920.1|3920.1|0
1649419900000|2022-04-08 12:11:40|3920.72|3920.72|3921.17|3921.17|3921.64|3921.64|3920.72|3920.72|0
1649419930000|2022-04-08 12:12:10|3921.11|3921.11|3921.11|3921.11|3921.11|3921.11|3921.11|3921.11|0
1649419940000|2022-04-08 12:12:20|3921.05|3921.05|3921.05|3921.05|3921.05|3921.05|3921.05|3921.05|0
1649419960000|2022-04-08 12:12:40|3920.99|3920.99|3921.3|3921.3|3921.3|3921.3|3920.99|3920.99|0
1649419970000|2022-04-08 12:12:50|3920.99|3920.99|3920.99|3920.99|3920.99|3920.99|3920.99|3920.99|0
1649420000000|2022-04-08 12:13:20|3921.05|3921.05|3921.11|3921.11|3921.11|3921.11|3921.05|3921.05|0
1649420010000|2022-04-08 12:13:30|3920.8|3920.8|3920.8|3920.8|3920.8|3920.8|3920.8|3920.8|0
1649420020000|2022-04-08 12:13:40|3921.42|3921.42|3921.48|3921.48|3921.48|3921.48|3921.42|3921.42|0
1649420030000|2022-04-08 12:13:50|3921.54|3921.54|3921.54|3921.54|3921.54|3921.54|3921.54|3921.54|0
1649420040000|2022-04-08 12:14:00|3921.6|3921.6|3921.6|3921.6|3921.6|3921.6|3921.6|3921.6|0
1649420060000|2022-04-08 12:14:20|3920.67|3920.67|3920.67|3920.67|3920.67|3920.67|3920.67|3920.67|0
1649420080000|2022-04-08 12:14:40|3920.3|3920.3|3920|3920|3920.3|3920.3|3920|3920|0
1649420110000|2022-04-08 12:15:10|3919.69|3919.69|3919.69|3919.69|3919.69|3919.69|3919.69|3919.69|0
1649420130000|2022-04-08 12:15:30|3920.06|3920.06|3920.06|3920.06|3920.06|3920.06|3920.06|3920.06|0
1649420140000|2022-04-08 12:15:40|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|0
1649420150000|2022-04-08 12:15:50|3919.88|3919.88|3919.88|3919.88|3919.88|3919.88|3919.88|3919.88|0
1649420160000|2022-04-08 12:16:00|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|0
1649420170000|2022-04-08 12:16:10|3920.12|3920.12|3920.06|3920.06|3920.12|3920.12|3920.06|3920.06|0
1649420180000|2022-04-08 12:16:20|3920.12|3920.12|3920.12|3920.12|3920.12|3920.12|3920.12|3920.12|0
1649420190000|2022-04-08 12:16:30|3920.18|3920.18|3920.29|3920.29|3920.29|3920.29|3920.18|3920.18|0
1649420200000|2022-04-08 12:16:40|3920.48|3920.48|3920.29|3920.29|3920.48|3920.48|3920.29|3920.29|0
1649420210000|2022-04-08 12:16:50|3920.23|3920.23|3920.23|3920.23|3920.23|3920.23|3920.23|3920.23|0
1649420220000|2022-04-08 12:17:00|3920.28|3920.28|3920.85|3920.85|3920.91|3920.91|3920.28|3920.28|0
1649420230000|2022-04-08 12:17:10|3920.73|3920.73|3920.73|3920.73|3920.73|3920.73|3920.73|3920.73|0
1649420240000|2022-04-08 12:17:20|3921.04|3921.04|3921.04|3921.04|3921.04|3921.04|3921.04|3921.04|0
1649420250000|2022-04-08 12:17:30|3920.98|3920.98|3920.98|3920.98|3920.98|3920.98|3920.98|3920.98|0
1649420270000|2022-04-08 12:17:50|3920.92|3920.92|3920.59|3920.59|3920.92|3920.92|3920.59|3920.59|0
1649420290000|2022-04-08 12:18:10|3920.9|3920.9|3920.9|3920.9|3920.9|3920.9|3920.9|3920.9|0
1649420310000|2022-04-08 12:18:30|3920.28|3920.28|3920.28|3920.28|3920.28|3920.28|3920.28|3920.28|0
1649420350000|2022-04-08 12:19:10|3920.33|3920.33|3920.33|3920.33|3920.33|3920.33|3920.33|3920.33|0
1649420360000|2022-04-08 12:19:20|3920.45|3920.45|3920.82|3920.82|3920.82|3920.82|3920.45|3920.45|0
1649420370000|2022-04-08 12:19:30|3920.88|3920.88|3921.07|3921.07|3921.07|3921.07|3920.88|3920.88|0
1649420380000|2022-04-08 12:19:40|3921.62|3921.62|3920.57|3920.57|3921.62|3921.62|3920.57|3920.57|0
1649420390000|2022-04-08 12:19:50|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|0
1649420400000|2022-04-08 12:20:00|3920.58|3920.58|3921.4|3921.4|3921.4|3921.4|3920.58|3920.58|0
1649420410000|2022-04-08 12:20:10|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|0
1649420420000|2022-04-08 12:20:20|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|0
1649420430000|2022-04-08 12:20:30|3921.53|3921.53|3921.65|3921.65|3921.65|3921.65|3921.53|3921.53|0
1649420440000|2022-04-08 12:20:40|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|0
1649420450000|2022-04-08 12:20:50|3921.4|3921.4|3921.4|3921.4|3921.4|3921.4|3921.4|3921.4|0
1649420480000|2022-04-08 12:21:20|3921.09|3921.09|3920.78|3920.78|3921.09|3921.09|3920.78|3920.78|0
1649420490000|2022-04-08 12:21:30|3920.84|3920.84|3920.84|3920.84|3920.84|3920.84|3920.84|3920.84|0
1649420500000|2022-04-08 12:21:40|3921.01|3921.01|3921.33|3921.33|3921.39|3921.39|3921.01|3921.01|0
1649420510000|2022-04-08 12:21:50|3921.01|3921.01|3921.07|3921.07|3921.33|3921.33|3921.01|3921.01|0
1649420520000|2022-04-08 12:22:00|3921.13|3921.13|3921.13|3921.13|3921.13|3921.13|3921.13|3921.13|0
1649420530000|2022-04-08 12:22:10|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|0
1649420570000|2022-04-08 12:22:50|3921.7|3921.7|3921.89|3921.89|3922.01|3922.01|3921.7|3921.7|0
1649420580000|2022-04-08 12:23:00|3922.2|3922.2|3922.2|3922.2|3922.2|3922.2|3922.2|3922.2|0
1649420600000|2022-04-08 12:23:20|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|0
1649420620000|2022-04-08 12:23:40|3921.89|3921.89|3921.89|3921.89|3921.89|3921.89|3921.89|3921.89|0
1649420630000|2022-04-08 12:23:50|3922.21|3922.21|3922.21|3922.21|3922.21|3922.21|3922.21|3922.21|0
1649420650000|2022-04-08 12:24:10|3922.52|3922.52|3921.94|3921.94|3922.52|3922.52|3921.89|3921.89|0
1649420660000|2022-04-08 12:24:20|3921.88|3921.88|3921.88|3921.88|3921.88|3921.88|3921.88|3921.88|0
1649420670000|2022-04-08 12:24:30|3922.19|3922.19|3922.19|3922.19|3922.19|3922.19|3922.19|3922.19|0
1649420710000|2022-04-08 12:25:10|3922.38|3922.38|3922.38|3922.38|3922.38|3922.38|3922.38|3922.38|0
1649420740000|2022-04-08 12:25:40|3922.69|3922.69|3923.31|3923.31|3923.31|3923.31|3922.69|3922.69|0
1649420760000|2022-04-08 12:26:00|3923|3923|3923|3923|3923|3923|3923|3923|0
1649420780000|2022-04-08 12:26:20|3923.06|3923.06|3923.74|3923.74|3923.74|3923.74|3923.06|3923.06|0
1649420790000|2022-04-08 12:26:30|3923.43|3923.43|3923.43|3923.43|3923.43|3923.43|3923.43|3923.43|0
1649420800000|2022-04-08 12:26:40|3923.55|3923.55|3923.55|3923.55|3923.55|3923.55|3923.55|3923.55|0
1649420810000|2022-04-08 12:26:50|3923.61|3923.61|3923.71|3923.71|3923.71|3923.71|3923.55|3923.55|0
1649420820000|2022-04-08 12:27:00|3923.77|3923.77|3923.65|3923.65|3923.77|3923.77|3923.65|3923.65|0
1649420830000|2022-04-08 12:27:10|3923.59|3923.59|3923.59|3923.59|3923.59|3923.59|3923.59|3923.59|0
1649420840000|2022-04-08 12:27:20|3923.53|3923.53|3923.53|3923.53|3923.53|3923.53|3923.53|3923.53|0
1649420880000|2022-04-08 12:28:00|3923.47|3923.47|3923.47|3923.47|3923.47|3923.47|3923.47|3923.47|0
1649420890000|2022-04-08 12:28:10|3923.41|3923.41|3924.95|3924.95|3924.95|3924.95|3923.39|3923.39|0
1649420910000|2022-04-08 12:28:30|3925.13|3925.13|3925.13|3925.13|3925.13|3925.13|3925.13|3925.13|0
1649420920000|2022-04-08 12:28:40|3925.19|3925.19|3925.25|3925.25|3925.25|3925.25|3925.19|3925.19|0
1649420930000|2022-04-08 12:28:50|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|0
1649420940000|2022-04-08 12:29:00|3925.93|3925.93|3924.94|3924.94|3925.93|3925.93|3924.88|3924.88|0
1649420950000|2022-04-08 12:29:10|3924.63|3924.63|3924.63|3924.63|3924.63|3924.63|3924.44|3924.44|0
1649420990000|2022-04-08 12:29:50|3924.32|3924.32|3924.32|3924.32|3924.32|3924.32|3924.32|3924.32|0
1649421040000|2022-04-08 12:30:40|3924.63|3924.63|3924.37|3924.37|3924.68|3924.68|3924.37|3924.37|0
1649421060000|2022-04-08 12:31:00|3924.18|3924.18|3923.64|3923.64|3924.18|3924.18|3923.59|3923.59|0
1649421080000|2022-04-08 12:31:20|3923.45|3923.45|3923.45|3923.45|3923.45|3923.45|3923.45|3923.45|0
1649421100000|2022-04-08 12:31:40|3923.49|3923.49|3923.49|3923.49|3923.49|3923.49|3923.49|3923.49|0
1649421120000|2022-04-08 12:32:00|3923.8|3923.8|3923.43|3923.43|3923.8|3923.8|3923.43|3923.43|0
1649421160000|2022-04-08 12:32:40|3923.39|3923.39|3923.33|3923.33|3923.39|3923.39|3923.33|3923.33|0
1649421180000|2022-04-08 12:33:00|3923.27|3923.27|3923.33|3923.33|3923.33|3923.33|3923.27|3923.27|0
1649421220000|2022-04-08 12:33:40|3923.96|3923.96|3923.96|3923.96|3923.96|3923.96|3923.96|3923.96|0
1649421240000|2022-04-08 12:34:00|3923.33|3923.33|3923.33|3923.33|3923.33|3923.33|3923.33|3923.33|0
1649421250000|2022-04-08 12:34:10|3923.96|3923.96|3923.96|3923.96|3923.96|3923.96|3923.96|3923.96|0
1649421260000|2022-04-08 12:34:20|3923.91|3923.91|3923.72|3923.72|3923.91|3923.91|3923.72|3923.72|0
1649421280000|2022-04-08 12:34:40|3923.1|3923.1|3922.79|3922.79|3923.1|3923.1|3922.79|3922.79|0
1649421290000|2022-04-08 12:34:50|3923.1|3923.1|3923.1|3923.1|3923.1|3923.1|3923.1|3923.1|0
1649421300000|2022-04-08 12:35:00|3923.15|3923.15|3922.48|3922.48|3923.15|3923.15|3922.48|3922.48|0
1649421320000|2022-04-08 12:35:20|3922.54|3922.54|3922.29|3922.29|3922.54|3922.54|3922.23|3922.23|0
1649421330000|2022-04-08 12:35:30|3922.9|3922.9|3923.27|3923.27|3923.27|3923.27|3922.9|3922.9|0
1649421340000|2022-04-08 12:35:40|3923.58|3923.58|3923.58|3923.58|3923.58|3923.58|3923.58|3923.58|0
1649421370000|2022-04-08 12:36:10|3923.77|3923.77|3923.77|3923.77|3923.77|3923.77|3923.77|3923.77|0
1649421380000|2022-04-08 12:36:20|3923.46|3923.46|3923.34|3923.34|3923.46|3923.46|3923.34|3923.34|0
1649421430000|2022-04-08 12:37:10|3923.22|3923.22|3923.16|3923.16|3923.22|3923.22|3923.16|3923.16|0
1649421450000|2022-04-08 12:37:30|3922.98|3922.98|3923.11|3923.11|3923.29|3923.29|3922.98|3922.98|0
1649421460000|2022-04-08 12:37:40|3923.15|3923.15|3923.78|3923.78|3923.78|3923.78|3923.15|3923.15|0
1649421480000|2022-04-08 12:38:00|3923.15|3923.15|3922.53|3922.53|3923.15|3923.15|3922.53|3922.53|0
1649421490000|2022-04-08 12:38:10|3922.42|3922.42|3922.42|3922.42|3922.42|3922.42|3922.42|3922.42|0
1649421510000|2022-04-08 12:38:30|3922.11|3922.11|3921.8|3921.8|3922.11|3922.11|3921.8|3921.8|0
1649421530000|2022-04-08 12:38:50|3921.49|3921.49|3921.18|3921.18|3921.49|3921.49|3921.18|3921.18|0
1649421540000|2022-04-08 12:39:00|3921.3|3921.3|3921.61|3921.61|3921.61|3921.61|3920.98|3920.98|0
1649421550000|2022-04-08 12:39:10|3921.43|3921.43|3921.49|3921.49|3921.49|3921.49|3921.43|3921.43|0
1649421570000|2022-04-08 12:39:30|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|0
1649421580000|2022-04-08 12:39:40|3921.73|3921.73|3921.9|3921.9|3921.9|3921.9|3921.73|3921.73|0
1649421590000|2022-04-08 12:39:50|3921.84|3921.84|3921.73|3921.73|3921.84|3921.84|3921.73|3921.73|0
1649421600000|2022-04-08 12:40:00|3921.42|3921.42|3921.11|3921.11|3921.42|3921.42|3921.11|3921.11|0
1649421610000|2022-04-08 12:40:10|3921.06|3921.06|3921.06|3921.06|3921.06|3921.06|3921.06|3921.06|0
1649421630000|2022-04-08 12:40:30|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|0
1649421640000|2022-04-08 12:40:40|3921.99|3921.99|3921.99|3921.99|3921.99|3921.99|3921.99|3921.99|0
1649421660000|2022-04-08 12:41:00|3921.68|3921.68|3921.56|3921.56|3921.68|3921.68|3921.56|3921.56|0
1649421670000|2022-04-08 12:41:10|3921.6|3921.6|3921.54|3921.54|3921.6|3921.6|3921.54|3921.54|0
1649421680000|2022-04-08 12:41:20|3921.36|3921.36|3921.99|3921.99|3921.99|3921.99|3921.36|3921.36|0
1649421690000|2022-04-08 12:41:30|3922.61|3922.61|3922.61|3922.61|3922.61|3922.61|3922.61|3922.61|0
1649421700000|2022-04-08 12:41:40|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|0
1649421710000|2022-04-08 12:41:50|3922.79|3922.79|3922.91|3922.91|3922.91|3922.91|3922.79|3922.79|0
1649421730000|2022-04-08 12:42:10|3922.59|3922.59|3922.59|3922.59|3922.59|3922.59|3922.55|3922.55|0
1649421740000|2022-04-08 12:42:20|3922.53|3922.53|3922.53|3922.53|3922.53|3922.53|3922.53|3922.53|0
1649421760000|2022-04-08 12:42:40|3923.47|3923.47|3923.78|3923.78|3923.78|3923.78|3923.47|3923.47|0
1649421780000|2022-04-08 12:43:00|3923.73|3923.73|3923.42|3923.42|3923.73|3923.73|3923.42|3923.42|0
1649421790000|2022-04-08 12:43:10|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|0
1649421800000|2022-04-08 12:43:20|3923.42|3923.42|3923.42|3923.42|3923.42|3923.42|3923.42|3923.42|0
1649421840000|2022-04-08 12:44:00|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|0
1649421850000|2022-04-08 12:44:10|3922.48|3922.48|3922.48|3922.48|3922.48|3922.48|3922.48|3922.48|0
1649421870000|2022-04-08 12:44:30|3922.53|3922.53|3921.35|3921.35|3922.53|3922.53|3921.35|3921.35|0
1649421880000|2022-04-08 12:44:40|3921.31|3921.31|3921.22|3921.22|3921.31|3921.31|3921.22|3921.22|0
1649421890000|2022-04-08 12:44:50|3921.28|3921.28|3921.28|3921.28|3921.28|3921.28|3921.28|3921.28|0
1649421900000|2022-04-08 12:45:00|3921.38|3921.38|3921.57|3921.57|3921.57|3921.57|3921.38|3921.38|0
1649421910000|2022-04-08 12:45:10|3921.61|3921.61|3921.67|3921.67|3921.67|3921.67|3921.61|3921.61|0
1649421920000|2022-04-08 12:45:20|3921.61|3921.61|3921.61|3921.61|3921.61|3921.61|3921.61|3921.61|0
1649421930000|2022-04-08 12:45:30|3921.3|3921.3|3921|3921|3921.3|3921.3|3921|3921|0
1649421950000|2022-04-08 12:45:50|3921.31|3921.31|3921.31|3921.31|3921.31|3921.31|3921.31|3921.31|0
1649421960000|2022-04-08 12:46:00|3921|3921|3921.99|3921.99|3921.99|3921.99|3921|3921|0
1649421970000|2022-04-08 12:46:10|3921.68|3921.68|3921.36|3921.36|3921.68|3921.68|3921.36|3921.36|0
1649421980000|2022-04-08 12:46:20|3921.68|3921.68|3921.05|3921.05|3921.68|3921.68|3921.05|3921.05|0
1649421990000|2022-04-08 12:46:30|3921.37|3921.37|3921.37|3921.37|3921.37|3921.37|3921.37|3921.37|0
1649422010000|2022-04-08 12:46:50|3921.31|3921.31|3921|3921|3921.31|3921.31|3921|3921|0
1649422020000|2022-04-08 12:47:00|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|0
1649422030000|2022-04-08 12:47:10|3921.44|3921.44|3921.44|3921.44|3921.44|3921.44|3921.44|3921.44|0
1649422060000|2022-04-08 12:47:40|3921.5|3921.5|3921.5|3921.5|3921.5|3921.5|3921.5|3921.5|0
1649422070000|2022-04-08 12:47:50|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|0
1649422080000|2022-04-08 12:48:00|3921.72|3921.72|3921.84|3921.84|3921.84|3921.84|3921.72|3921.72|0
1649422110000|2022-04-08 12:48:30|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|0
1649422120000|2022-04-08 12:48:40|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|0
1649422130000|2022-04-08 12:48:50|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|0
1649422180000|2022-04-08 12:49:40|3921.43|3921.43|3921.43|3921.43|3921.43|3921.43|3921.43|3921.43|0
1649422200000|2022-04-08 12:50:00|3920.32|3920.32|3920.38|3920.38|3920.38|3920.38|3920.32|3920.32|0
1649422240000|2022-04-08 12:50:40|3920.07|3920.07|3920.44|3920.44|3920.44|3920.44|3920.07|3920.07|0
1649422250000|2022-04-08 12:50:50|3921.06|3921.06|3921.48|3921.48|3921.48|3921.48|3921.06|3921.06|0
1649422260000|2022-04-08 12:51:00|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|3921.67|0
1649422270000|2022-04-08 12:51:10|3921.61|3921.61|3921.31|3921.31|3921.61|3921.61|3921.31|3921.31|0
1649422280000|2022-04-08 12:51:20|3921.25|3921.25|3921.31|3921.31|3921.31|3921.31|3921.25|3921.25|0
1649422290000|2022-04-08 12:51:30|3921.37|3921.37|3921.62|3921.62|3922.36|3922.36|3921.37|3921.37|0
1649422300000|2022-04-08 12:51:40|3921.56|3921.56|3921.56|3921.56|3921.56|3921.56|3921.56|3921.56|0
1649422330000|2022-04-08 12:52:10|3921.87|3921.87|3921.87|3921.87|3921.87|3921.87|3921.87|3921.87|0
1649422350000|2022-04-08 12:52:30|3921.56|3921.56|3921.65|3921.65|3921.71|3921.71|3921.56|3921.56|0
1649422360000|2022-04-08 12:52:40|3921.96|3921.96|3921.9|3921.9|3921.96|3921.96|3921.9|3921.9|0
1649422380000|2022-04-08 12:53:00|3922.21|3922.21|3922.21|3922.21|3922.21|3922.21|3922.21|3922.21|0
1649422400000|2022-04-08 12:53:20|3922.25|3922.25|3922.14|3922.14|3922.25|3922.25|3922.14|3922.14|0
1649422410000|2022-04-08 12:53:30|3923.07|3923.07|3923.07|3923.07|3923.07|3923.07|3923.07|3923.07|0
1649422420000|2022-04-08 12:53:40|3922.76|3922.76|3922.45|3922.45|3922.76|3922.76|3922.45|3922.45|0
1649422430000|2022-04-08 12:53:50|3922.14|3922.14|3922.14|3922.14|3922.14|3922.14|3922.14|3922.14|0
1649422460000|2022-04-08 12:54:20|3921.82|3921.82|3921.82|3921.82|3921.82|3921.82|3921.82|3921.82|0
1649422480000|2022-04-08 12:54:40|3921.77|3921.77|3921.77|3921.77|3921.77|3921.77|3921.77|3921.77|0
1649422530000|2022-04-08 12:55:30|3921.82|3921.82|3922.63|3922.63|3922.94|3922.94|3921.82|3921.82|0
1649422550000|2022-04-08 12:55:50|3922|3922|3921.95|3921.95|3922|3922|3921.95|3921.95|0
1649422570000|2022-04-08 12:56:10|3922.27|3922.27|3922.27|3922.27|3922.27|3922.27|3922.27|3922.27|0
1649422600000|2022-04-08 12:56:40|3921.95|3921.95|3921.95|3921.95|3921.95|3921.95|3921.95|3921.95|0
1649422610000|2022-04-08 12:56:50|3922.01|3922.01|3922.13|3922.13|3922.13|3922.13|3922.01|3922.01|0
1649422620000|2022-04-08 12:57:00|3922.07|3922.07|3921.89|3921.89|3922.07|3922.07|3921.76|3921.76|0
1649422630000|2022-04-08 12:57:10|3921.83|3921.83|3922.14|3922.14|3922.49|3922.49|3921.83|3921.83|0
1649422640000|2022-04-08 12:57:20|3922.09|3922.09|3922.09|3922.09|3922.09|3922.09|3922.09|3922.09|0
1649422650000|2022-04-08 12:57:30|3921.47|3921.47|3920.84|3920.84|3921.47|3921.47|3920.84|3920.84|0
1649422660000|2022-04-08 12:57:40|3920.22|3920.22|3920.28|3920.28|3920.32|3920.32|3920.22|3920.22|0
1649422670000|2022-04-08 12:57:50|3919.65|3919.65|3919.96|3919.96|3919.96|3919.96|3919.65|3919.65|0
1649422680000|2022-04-08 12:58:00|3919.66|3919.66|3919.04|3919.04|3919.66|3919.66|3919.04|3919.04|0
1649422700000|2022-04-08 12:58:20|3918.73|3918.73|3918.73|3918.73|3918.73|3918.73|3918.73|3918.73|0
1649422710000|2022-04-08 12:58:30|3919.04|3919.04|3919.35|3919.35|3919.35|3919.35|3919.04|3919.04|0
1649422720000|2022-04-08 12:58:40|3918.86|3918.86|3917.62|3917.62|3918.86|3918.86|3917.57|3917.57|0
1649422730000|2022-04-08 12:58:50|3917.92|3917.92|3918.11|3918.11|3918.11|3918.11|3917.92|3917.92|0
1649422740000|2022-04-08 12:59:00|3917.8|3917.8|3917.8|3917.8|3917.8|3917.8|3917.49|3917.49|0
1649422760000|2022-04-08 12:59:20|3918.11|3918.11|3918.11|3918.11|3918.11|3918.11|3918.11|3918.11|0
1649422790000|2022-04-08 12:59:50|3917.8|3917.8|3917.8|3917.8|3917.8|3917.8|3917.8|3917.8|0
1649422800000|2022-04-08 13:00:00|3917.76|3917.76|3918.07|3918.07|3918.07|3918.07|3917.76|3917.76|0
1649422810000|2022-04-08 13:00:10|3918.13|3918.13|3918.13|3918.13|3918.13|3918.13|3918.13|3918.13|0
1649422820000|2022-04-08 13:00:20|3917.82|3917.82|3917.82|3917.82|3917.82|3917.82|3917.82|3917.82|0
1649422830000|2022-04-08 13:00:30|3918.13|3918.13|3918.13|3918.13|3918.13|3918.13|3918.13|3918.13|0
1649422840000|2022-04-08 13:00:40|3918.44|3918.44|3918.44|3918.44|3918.44|3918.44|3918.44|3918.44|0
1649422850000|2022-04-08 13:00:50|3918.62|3918.62|3918.62|3918.62|3918.62|3918.62|3918.62|3918.62|0
1649422860000|2022-04-08 13:01:00|3918.93|3918.93|3918.93|3918.93|3918.93|3918.93|3918.93|3918.93|0
1649422880000|2022-04-08 13:01:20|3919.24|3919.24|3919.24|3919.24|3919.24|3919.24|3919.24|3919.24|0
1649422890000|2022-04-08 13:01:30|3919.55|3919.55|3919.55|3919.55|3919.55|3919.55|3919.55|3919.55|0
1649422910000|2022-04-08 13:01:50|3919.67|3919.67|3919.75|3919.75|3919.75|3919.75|3919.67|3919.67|0
1649422930000|2022-04-08 13:02:10|3919.71|3919.71|3920.69|3920.69|3920.69|3920.69|3919.71|3919.71|0
1649422950000|2022-04-08 13:02:30|3921|3921|3920.68|3920.68|3921.36|3921.36|3920.68|3920.68|0
1649422970000|2022-04-08 13:02:50|3920.5|3920.5|3920.68|3920.68|3920.68|3920.68|3920.5|3920.5|0
1649422980000|2022-04-08 13:03:00|3920.56|3920.56|3920.56|3920.56|3920.56|3920.56|3920.56|3920.56|0
1649423000000|2022-04-08 13:03:20|3920.38|3920.38|3919.94|3919.94|3920.56|3920.56|3919.94|3919.94|0
1649423040000|2022-04-08 13:04:00|3920.25|3920.25|3919.74|3919.74|3920.25|3920.25|3919.74|3919.74|0
1649423050000|2022-04-08 13:04:10|3919.62|3919.62|3919.62|3919.62|3919.62|3919.62|3919.62|3919.62|0
1649423060000|2022-04-08 13:04:20|3919.93|3919.93|3919.93|3919.93|3919.93|3919.93|3919.93|3919.93|0
1649423070000|2022-04-08 13:04:30|3920.24|3920.24|3920.24|3920.24|3920.24|3920.24|3920.24|3920.24|0
1649423080000|2022-04-08 13:04:40|3920.36|3920.36|3920.36|3920.36|3920.36|3920.36|3920.36|3920.36|0
1649423100000|2022-04-08 13:05:00|3920.67|3920.67|3920.45|3920.45|3920.98|3920.98|3920.36|3920.36|0
1649423110000|2022-04-08 13:05:10|3920.57|3920.57|3920.63|3920.63|3920.63|3920.63|3920.57|3920.57|0
1649423140000|2022-04-08 13:05:40|3920.69|3920.69|3920.38|3920.38|3920.69|3920.69|3920.38|3920.38|0
1649423150000|2022-04-08 13:05:50|3920.44|3920.44|3920.44|3920.44|3920.44|3920.44|3920.44|3920.44|0
1649423160000|2022-04-08 13:06:00|3920.5|3920.5|3920.3|3920.3|3920.5|3920.5|3920.19|3920.19|0
1649423170000|2022-04-08 13:06:10|3920.19|3920.19|3920.19|3920.19|3920.19|3920.19|3920.19|3920.19|0
1649423190000|2022-04-08 13:06:30|3919.87|3919.87|3919.87|3919.87|3919.87|3919.87|3919.87|3919.87|0
1649423200000|2022-04-08 13:06:40|3920.24|3920.24|3920.43|3920.43|3920.43|3920.43|3920.24|3920.24|0
1649423230000|2022-04-08 13:07:10|3920.31|3920.31|3920.31|3920.31|3920.31|3920.31|3920.31|3920.31|0
1649423240000|2022-04-08 13:07:20|3920.49|3920.49|3920.99|3920.99|3920.99|3920.99|3920.49|3920.49|0
1649423250000|2022-04-08 13:07:30|3921.1|3921.1|3921.41|3921.41|3921.41|3921.41|3921.1|3921.1|0
1649423260000|2022-04-08 13:07:40|3921.53|3921.53|3921.52|3921.52|3921.53|3921.53|3921.47|3921.47|0
1649423280000|2022-04-08 13:08:00|3921.2|3921.2|3921.2|3921.2|3921.2|3921.2|3920.89|3920.89|0
1649423300000|2022-04-08 13:08:20|3920.89|3920.89|3920.89|3920.89|3920.89|3920.89|3920.89|3920.89|0
1649423310000|2022-04-08 13:08:30|3921.2|3921.2|3921.2|3921.2|3921.2|3921.2|3921.2|3921.2|0
1649423320000|2022-04-08 13:08:40|3920.89|3920.89|3920.89|3920.89|3920.89|3920.89|3920.89|3920.89|0
1649423340000|2022-04-08 13:09:00|3920.77|3920.77|3920.77|3920.77|3920.77|3920.77|3920.77|3920.77|0
1649423350000|2022-04-08 13:09:10|3920.71|3920.71|3920.71|3920.71|3920.71|3920.71|3920.71|3920.71|0
1649423360000|2022-04-08 13:09:20|3920.66|3920.66|3920.71|3920.71|3920.71|3920.71|3920.66|3920.66|0
1649423370000|2022-04-08 13:09:30|3920.77|3920.77|3920.77|3920.77|3920.77|3920.77|3920.77|3920.77|0
1649423380000|2022-04-08 13:09:40|3920.71|3920.71|3920.4|3920.4|3920.71|3920.71|3920.4|3920.4|0
1649423390000|2022-04-08 13:09:50|3920.09|3920.09|3919.91|3919.91|3920.09|3920.09|3919.91|3919.91|0
1649423410000|2022-04-08 13:10:10|3919.6|3919.6|3918.98|3918.98|3919.6|3919.6|3918.98|3918.98|0
1649423420000|2022-04-08 13:10:20|3919.15|3919.15|3918.96|3918.96|3919.21|3919.21|3918.9|3918.9|0
1649423430000|2022-04-08 13:10:30|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|0
1649423440000|2022-04-08 13:10:40|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|0
1649423450000|2022-04-08 13:10:50|3919.77|3919.77|3919.77|3919.77|3919.77|3919.77|3919.77|3919.77|0
1649423470000|2022-04-08 13:11:10|3919.59|3919.59|3919.77|3919.77|3919.77|3919.77|3919.59|3919.59|0
1649423480000|2022-04-08 13:11:20|3919.72|3919.72|3919.72|3919.72|3919.72|3919.72|3919.72|3919.72|0
1649423500000|2022-04-08 13:11:40|3919.66|3919.66|3919.66|3919.66|3919.66|3919.66|3919.66|3919.66|0
1649423520000|2022-04-08 13:12:00|3921.22|3921.22|3920.91|3920.91|3921.22|3921.22|3920.91|3920.91|0
1649423540000|2022-04-08 13:12:20|3920.6|3920.6|3920.6|3920.6|3920.6|3920.6|3920.6|3920.6|0
1649423550000|2022-04-08 13:12:30|3920.29|3920.29|3920.29|3920.29|3920.29|3920.29|3920.29|3920.29|0
1649423560000|2022-04-08 13:12:40|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|0
1649423570000|2022-04-08 13:12:50|3919.92|3919.92|3919.92|3919.92|3919.92|3919.92|3919.92|3919.92|0
1649423610000|2022-04-08 13:13:30|3920.54|3920.54|3920.85|3920.85|3920.85|3920.85|3920.54|3920.54|0
1649423620000|2022-04-08 13:13:40|3921.16|3921.16|3921.16|3921.16|3921.16|3921.16|3921.16|3921.16|0
1649423630000|2022-04-08 13:13:50|3920.54|3920.54|3920.23|3920.23|3920.54|3920.54|3920.23|3920.23|0
1649423640000|2022-04-08 13:14:00|3920.54|3920.54|3920.54|3920.54|3920.54|3920.54|3920.54|3920.54|0
1649423650000|2022-04-08 13:14:10|3920.35|3920.35|3920.35|3920.35|3920.35|3920.35|3920.35|3920.35|0
1649423660000|2022-04-08 13:14:20|3920.04|3920.04|3919.55|3919.55|3920.04|3920.04|3919.55|3919.55|0
1649423670000|2022-04-08 13:14:30|3919.61|3919.61|3919.93|3919.93|3919.93|3919.93|3919.61|3919.61|0
1649423680000|2022-04-08 13:14:40|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|0
1649423710000|2022-04-08 13:15:10|3920.1|3920.1|3920.1|3920.1|3920.1|3920.1|3920.1|3920.1|0
1649423740000|2022-04-08 13:15:40|3920.19|3920.19|3920.19|3920.19|3920.19|3920.19|3920.19|3920.19|0
1649423760000|2022-04-08 13:16:00|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|3920.81|0
1649423770000|2022-04-08 13:16:10|3920.76|3920.76|3920.76|3920.76|3920.76|3920.76|3920.76|3920.76|0
1649423780000|2022-04-08 13:16:20|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|0
1649423790000|2022-04-08 13:16:30|3920.95|3920.95|3920.72|3920.72|3920.95|3920.95|3920.72|3920.72|0
1649423810000|2022-04-08 13:16:50|3920.67|3920.67|3920.98|3920.98|3920.98|3920.98|3920.67|3920.67|0
1649423820000|2022-04-08 13:17:00|3920.04|3920.04|3920.04|3920.04|3920.04|3920.04|3920.04|3920.04|0
1649423870000|2022-04-08 13:17:50|3920.67|3920.67|3920.67|3920.67|3920.67|3920.67|3920.67|3920.67|0
1649423880000|2022-04-08 13:18:00|3920.04|3920.04|3920.04|3920.04|3920.04|3920.04|3920.04|3920.04|0
1649423900000|2022-04-08 13:18:20|3919.73|3919.73|3919.42|3919.42|3919.73|3919.73|3919.42|3919.42|0
1649423920000|2022-04-08 13:18:40|3919.11|3919.11|3919.25|3919.25|3919.42|3919.42|3919.11|3919.11|0
1649423950000|2022-04-08 13:19:10|3919.13|3919.13|3919.13|3919.13|3919.13|3919.13|3919.13|3919.13|0
1649423990000|2022-04-08 13:19:50|3919.18|3919.18|3919.18|3919.18|3919.18|3919.18|3919.18|3919.18|0
1649424000000|2022-04-08 13:20:00|3918.86|3918.86|3918.86|3918.86|3918.86|3918.86|3918.86|3918.86|0
1649424020000|2022-04-08 13:20:20|3918.82|3918.82|3918.82|3918.82|3918.82|3918.82|3918.82|3918.82|0
1649424030000|2022-04-08 13:20:30|3918.51|3918.51|3918.51|3918.51|3918.51|3918.51|3918.51|3918.51|0
1649424040000|2022-04-08 13:20:40|3918.34|3918.34|3918.34|3918.34|3918.34|3918.34|3918.34|3918.34|0
1649424050000|2022-04-08 13:20:50|3918.03|3918.03|3917.88|3917.88|3918.03|3918.03|3917.88|3917.88|0
1649424080000|2022-04-08 13:21:20|3917.84|3917.84|3917.84|3917.84|3917.84|3917.84|3917.84|3917.84|0
1649424090000|2022-04-08 13:21:30|3917.75|3917.75|3917.75|3917.75|3917.75|3917.75|3917.75|3917.75|0
1649424110000|2022-04-08 13:21:50|3918.38|3918.38|3918.26|3918.26|3918.38|3918.38|3918.26|3918.26|0
1649424130000|2022-04-08 13:22:10|3918.07|3918.07|3918.26|3918.26|3918.26|3918.26|3918.07|3918.07|0
1649424140000|2022-04-08 13:22:20|3918.07|3918.07|3917.63|3917.63|3918.26|3918.26|3917.63|3917.63|0
1649424150000|2022-04-08 13:22:30|3917.52|3917.52|3917.52|3917.52|3917.52|3917.52|3917.52|3917.52|0
1649424160000|2022-04-08 13:22:40|3917.21|3917.21|3917.25|3917.25|3917.25|3917.25|3917.21|3917.21|0
1649424190000|2022-04-08 13:23:10|3917.57|3917.57|3917.86|3917.86|3917.86|3917.86|3917.57|3917.57|0
1649424200000|2022-04-08 13:23:20|3917.98|3917.98|3917.98|3917.98|3917.98|3917.98|3917.98|3917.98|0
1649424210000|2022-04-08 13:23:30|3917.92|3917.92|3917.23|3917.23|3917.92|3917.92|3917.23|3917.23|0
1649424220000|2022-04-08 13:23:40|3917.11|3917.11|3917.11|3917.11|3917.11|3917.11|3917.11|3917.11|0
1649424240000|2022-04-08 13:24:00|3917.23|3917.23|3916.92|3916.92|3917.23|3917.23|3916.92|3916.92|0
1649424270000|2022-04-08 13:24:30|3917.54|3917.54|3917.54|3917.54|3917.54|3917.54|3917.54|3917.54|0
1649424280000|2022-04-08 13:24:40|3917.23|3917.23|3917.23|3917.23|3917.23|3917.23|3917.23|3917.23|0
1649424290000|2022-04-08 13:24:50|3917.54|3917.54|3917.58|3917.58|3917.58|3917.58|3917.54|3917.54|0
1649424320000|2022-04-08 13:25:20|3917.64|3917.64|3917.64|3917.64|3917.64|3917.64|3917.64|3917.64|0
1649424330000|2022-04-08 13:25:30|3917.95|3917.95|3918.14|3918.14|3918.14|3918.14|3917.95|3917.95|0
1649424340000|2022-04-08 13:25:40|3918.45|3918.45|3918.45|3918.45|3918.45|3918.45|3918.45|3918.45|0
1649424350000|2022-04-08 13:25:50|3918.33|3918.33|3917.92|3917.92|3918.33|3918.33|3917.7|3917.7|0
1649424360000|2022-04-08 13:26:00|3917.61|3917.61|3918.18|3918.18|3918.18|3918.18|3917.61|3917.61|0
1649424370000|2022-04-08 13:26:10|3918.14|3918.14|3918.18|3918.18|3918.18|3918.18|3918.14|3918.14|0
1649424380000|2022-04-08 13:26:20|3917.56|3917.56|3917.56|3917.56|3917.56|3917.56|3917.56|3917.56|0
1649424390000|2022-04-08 13:26:30|3917.87|3917.87|3917.87|3917.87|3917.87|3917.87|3917.87|3917.87|0
1649424400000|2022-04-08 13:26:40|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|0
1649424460000|2022-04-08 13:27:40|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|0
1649424470000|2022-04-08 13:27:50|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|0
1649424480000|2022-04-08 13:28:00|3917.55|3917.55|3916.93|3916.93|3917.86|3917.86|3916.62|3916.62|0
1649424490000|2022-04-08 13:28:10|3917.24|3917.24|3917.24|3917.24|3917.24|3917.24|3917.24|3917.24|0
1649424510000|2022-04-08 13:28:30|3917.18|3917.18|3917.18|3917.18|3917.18|3917.18|3917.18|3917.18|0
1649424520000|2022-04-08 13:28:40|3917.49|3917.49|3917.49|3917.49|3917.49|3917.49|3917.49|3917.49|0
1649424540000|2022-04-08 13:29:00|3916.56|3916.56|3916.56|3916.56|3916.56|3916.56|3916.56|3916.56|0
1649424550000|2022-04-08 13:29:10|3916.64|3916.64|3916.64|3916.64|3916.64|3916.64|3916.64|3916.64|0
1649424560000|2022-04-08 13:29:20|3916.52|3916.52|3916.27|3916.27|3916.58|3916.58|3916.27|3916.27|0
1649424570000|2022-04-08 13:29:30|3915.96|3915.96|3915.78|3915.78|3915.96|3915.96|3915.78|3915.78|0
1649424580000|2022-04-08 13:29:40|3915.47|3915.47|3915.47|3915.47|3915.47|3915.47|3915.47|3915.47|0
1649424590000|2022-04-08 13:29:50|3916.4|3916.4|3918.41|3918.41|3918.41|3918.41|3916.4|3916.4|0
1649424600000|2022-04-08 13:30:00|3918.22|3918.22|3918.64|3918.64|3918.95|3918.95|3917.99|3917.99|0
1649424610000|2022-04-08 13:30:10|3918.02|3918.02|3918.36|3918.36|3918.36|3918.36|3917.78|3917.78|0
1649424620000|2022-04-08 13:30:20|3918.42|3918.42|3916.88|3916.88|3918.48|3918.48|3916.61|3916.61|0
1649424630000|2022-04-08 13:30:30|3917.51|3917.51|3917.19|3917.19|3917.51|3917.51|3916.57|3916.57|0
1649424640000|2022-04-08 13:30:40|3917.51|3917.51|3917.81|3917.81|3917.81|3917.81|3917.45|3917.45|0
1649424650000|2022-04-08 13:30:50|3918.12|3918.12|3917.26|3917.26|3918.12|3918.12|3917.26|3917.26|0
1649424660000|2022-04-08 13:31:00|3917.08|3917.08|3917.7|3917.7|3917.7|3917.7|3917.08|3917.08|0
1649424670000|2022-04-08 13:31:10|3919.26|3919.26|3920.23|3920.23|3920.23|3920.23|3919.26|3919.26|0
1649424680000|2022-04-08 13:31:20|3920.18|3920.18|3921|3921|3921|3921|3920.18|3920.18|0
1649424690000|2022-04-08 13:31:30|3921.31|3921.31|3920.75|3920.75|3921.49|3921.49|3920.75|3920.75|0
1649424700000|2022-04-08 13:31:40|3920.44|3920.44|3920|3920|3920.44|3920.44|3919.94|3919.94|0
1649424710000|2022-04-08 13:31:50|3920.06|3920.06|3920.06|3920.06|3920.06|3920.06|3920.06|3920.06|0
1649424720000|2022-04-08 13:32:00|3920.68|3920.68|3920.21|3920.21|3920.73|3920.73|3920.21|3920.21|0
1649424730000|2022-04-08 13:32:10|3921.14|3921.14|3921.95|3921.95|3921.95|3921.95|3921.14|3921.14|0
1649424740000|2022-04-08 13:32:20|3922.26|3922.26|3922.2|3922.2|3922.26|3922.26|3922.2|3922.2|0
1649424750000|2022-04-08 13:32:30|3922.51|3922.51|3922.2|3922.2|3922.51|3922.51|3922.2|3922.2|0
1649424760000|2022-04-08 13:32:40|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|0
1649424770000|2022-04-08 13:32:50|3922.19|3922.19|3922.13|3922.13|3922.19|3922.19|3922.13|3922.13|0
1649424780000|2022-04-08 13:33:00|3921.51|3921.51|3922.13|3922.13|3922.13|3922.13|3921.51|3921.51|0
1649424790000|2022-04-08 13:33:10|3922.01|3922.01|3922.63|3922.63|3922.63|3922.63|3922.01|3922.01|0
1649424800000|2022-04-08 13:33:20|3924.19|3924.19|3924.81|3924.81|3924.81|3924.81|3924.19|3924.19|0
1649424810000|2022-04-08 13:33:30|3924.73|3924.73|3924.85|3924.85|3924.85|3924.85|3924.11|3924.11|0
1649424820000|2022-04-08 13:33:40|3924.54|3924.54|3923.84|3923.84|3924.54|3924.54|3923.37|3923.37|0
1649424830000|2022-04-08 13:33:50|3922.91|3922.91|3922.42|3922.42|3922.91|3922.91|3922.42|3922.42|0
1649424840000|2022-04-08 13:34:00|3922.73|3922.73|3922.73|3922.73|3922.73|3922.73|3922.73|3922.73|0
1649424850000|2022-04-08 13:34:10|3922.79|3922.79|3922.79|3922.79|3922.79|3922.79|3922.79|3922.79|0
1649424860000|2022-04-08 13:34:20|3923.41|3923.41|3923.78|3923.78|3923.78|3923.78|3923.41|3923.41|0
1649424870000|2022-04-08 13:34:30|3923.84|3923.84|3925.04|3925.04|3925.08|3925.08|3923.84|3923.84|0
1649424880000|2022-04-08 13:34:40|3925.16|3925.16|3924.54|3924.54|3925.16|3925.16|3924.54|3924.54|0
1649424890000|2022-04-08 13:34:50|3924.23|3924.23|3923.91|3923.91|3924.54|3924.54|3923.91|3923.91|0
1649424900000|2022-04-08 13:35:00|3923.79|3923.79|3921.62|3921.62|3923.79|3923.79|3921.62|3921.62|0
1649424910000|2022-04-08 13:35:10|3921.31|3921.31|3921.68|3921.68|3921.68|3921.68|3921.31|3921.31|0
1649424920000|2022-04-08 13:35:20|3921.99|3921.99|3922.36|3922.36|3922.36|3922.36|3921.99|3921.99|0
1649424930000|2022-04-08 13:35:30|3923.6|3923.6|3923.6|3923.6|3923.6|3923.6|3923.6|3923.6|0
1649424940000|2022-04-08 13:35:40|3923.29|3923.29|3923.1|3923.1|3923.29|3923.29|3922.98|3922.98|0
1649424950000|2022-04-08 13:35:50|3922.98|3922.98|3922.55|3922.55|3922.98|3922.98|3922.55|3922.55|0
1649424960000|2022-04-08 13:36:00|3922.49|3922.49|3921.87|3921.87|3922.49|3922.49|3921.87|3921.87|0
1649424970000|2022-04-08 13:36:10|3921.93|3921.93|3922.3|3922.3|3922.3|3922.3|3921.93|3921.93|0
1649424980000|2022-04-08 13:36:20|3922.24|3922.24|3921.99|3921.99|3922.3|3922.3|3921.99|3921.99|0
1649424990000|2022-04-08 13:36:30|3922.17|3922.17|3922.04|3922.04|3922.29|3922.29|3922.04|3922.04|0
1649425000000|2022-04-08 13:36:40|3922|3922|3922.24|3922.24|3922.3|3922.3|3921.94|3921.94|0
1649425010000|2022-04-08 13:36:50|3922.18|3922.18|3922.43|3922.43|3922.49|3922.49|3922.18|3922.18|0
1649425020000|2022-04-08 13:37:00|3922.49|3922.49|3921.99|3921.99|3922.55|3922.55|3921.99|3921.99|0
1649425030000|2022-04-08 13:37:10|3922.11|3922.11|3921.99|3921.99|3922.11|3922.11|3921.99|3921.99|0
1649425040000|2022-04-08 13:37:20|3921.68|3921.68|3921.31|3921.31|3921.68|3921.68|3921.31|3921.31|0
1649425060000|2022-04-08 13:37:40|3921.26|3921.26|3921.26|3921.26|3921.26|3921.26|3921.26|3921.26|0
1649425070000|2022-04-08 13:37:50|3921.38|3921.38|3921.38|3921.38|3921.38|3921.38|3921.38|3921.38|0
1649425080000|2022-04-08 13:38:00|3921.69|3921.69|3921.2|3921.2|3921.69|3921.69|3921.2|3921.2|0
1649425100000|2022-04-08 13:38:20|3921.51|3921.51|3920.54|3920.54|3921.51|3921.51|3920.54|3920.54|0
1649425110000|2022-04-08 13:38:30|3920.36|3920.36|3920.26|3920.26|3920.36|3920.36|3920.26|3920.26|0
1649425120000|2022-04-08 13:38:40|3920.57|3920.57|3919.94|3919.94|3920.74|3920.74|3919.94|3919.94|0
1649425130000|2022-04-08 13:38:50|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|0
1649425140000|2022-04-08 13:39:00|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|3919.94|0
1649425150000|2022-04-08 13:39:10|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|0
1649425170000|2022-04-08 13:39:30|3919.92|3919.92|3919.92|3919.92|3919.92|3919.92|3919.92|3919.92|0
1649425180000|2022-04-08 13:39:40|3921.17|3921.17|3921.11|3921.11|3921.17|3921.17|3921.11|3921.11|0
1649425190000|2022-04-08 13:39:50|3921.05|3921.05|3920.42|3920.42|3921.05|3921.05|3920.42|3920.42|0
1649425200000|2022-04-08 13:40:00|3920.11|3920.11|3919.93|3919.93|3920.11|3920.11|3919.93|3919.93|0
1649425210000|2022-04-08 13:40:10|3919.62|3919.62|3920.37|3920.37|3920.37|3920.37|3919.44|3919.44|0
1649425220000|2022-04-08 13:40:20|3920.55|3920.55|3920.61|3920.61|3920.61|3920.61|3920.24|3920.24|0
1649425230000|2022-04-08 13:40:30|3920.93|3920.93|3921.16|3921.16|3921.16|3921.16|3920.93|3920.93|0
1649425240000|2022-04-08 13:40:40|3921.35|3921.35|3921.29|3921.29|3921.35|3921.35|3921.29|3921.29|0
1649425250000|2022-04-08 13:40:50|3921.23|3921.23|3921.29|3921.29|3921.29|3921.29|3921.23|3921.23|0
1649425260000|2022-04-08 13:41:00|3921.23|3921.23|3921.23|3921.23|3921.23|3921.23|3921.23|3921.23|0
1649425270000|2022-04-08 13:41:10|3920.92|3920.92|3920.92|3920.92|3920.92|3920.92|3920.92|3920.92|0
1649425280000|2022-04-08 13:41:20|3921.54|3921.54|3921.8|3921.8|3921.8|3921.8|3921.4|3921.4|0
1649425290000|2022-04-08 13:41:30|3921.99|3921.99|3921.99|3921.99|3921.99|3921.99|3921.99|3921.99|0
1649425300000|2022-04-08 13:41:40|3922.17|3922.17|3922.17|3922.17|3922.17|3922.17|3922.17|3922.17|0
1649425310000|2022-04-08 13:41:50|3921.86|3921.86|3921.91|3921.91|3921.91|3921.91|3921.86|3921.86|0
1649425320000|2022-04-08 13:42:00|3921.85|3921.85|3920.72|3920.72|3921.97|3921.97|3920.72|3920.72|0
1649425330000|2022-04-08 13:42:10|3920.78|3920.78|3920.97|3920.97|3920.97|3920.97|3920.78|3920.78|0
1649425340000|2022-04-08 13:42:20|3921.03|3921.03|3921.34|3921.34|3921.34|3921.34|3921.03|3921.03|0
1649425350000|2022-04-08 13:42:30|3921.22|3921.22|3921.71|3921.71|3921.71|3921.71|3921.22|3921.22|0
1649425360000|2022-04-08 13:42:40|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|0
1649425370000|2022-04-08 13:42:50|3922.1|3922.1|3922.41|3922.41|3922.41|3922.41|3922.04|3922.04|0
1649425380000|2022-04-08 13:43:00|3922.47|3922.47|3922.47|3922.47|3922.53|3922.53|3922.47|3922.47|0
1649425390000|2022-04-08 13:43:10|3922.41|3922.41|3922.1|3922.1|3922.41|3922.41|3922.1|3922.1|0
1649425400000|2022-04-08 13:43:20|3922.22|3922.22|3921.64|3921.64|3922.22|3922.22|3921.64|3921.64|0
1649425410000|2022-04-08 13:43:30|3921.52|3921.52|3921.52|3921.52|3921.52|3921.52|3921.52|3921.52|0
1649425430000|2022-04-08 13:43:50|3921.58|3921.58|3921.58|3921.58|3921.58|3921.58|3921.58|3921.58|0
1649425440000|2022-04-08 13:44:00|3921.64|3921.64|3921.64|3921.64|3921.64|3921.64|3921.64|3921.64|0
1649425450000|2022-04-08 13:44:10|3921.62|3921.62|3921.56|3921.56|3921.62|3921.62|3921.56|3921.56|0
1649425460000|2022-04-08 13:44:20|3921.5|3921.5|3921.6|3921.6|3921.65|3921.65|3921.5|3921.5|0
1649425470000|2022-04-08 13:44:30|3921.29|3921.29|3920.09|3920.09|3921.29|3921.29|3919.98|3919.98|0
1649425480000|2022-04-08 13:44:40|3920.4|3920.4|3920.4|3920.4|3920.4|3920.4|3920.4|3920.4|0
1649425490000|2022-04-08 13:44:50|3920.34|3920.34|3919.54|3919.54|3920.34|3920.34|3919.54|3919.54|0
1649425500000|2022-04-08 13:45:00|3919.42|3919.42|3919.61|3919.61|3919.73|3919.73|3919.42|3919.42|0
1649425510000|2022-04-08 13:45:10|3919.92|3919.92|3919.92|3919.92|3919.92|3919.92|3919.92|3919.92|0
1649425520000|2022-04-08 13:45:20|3921.48|3921.48|3922.06|3922.06|3922.06|3922.06|3921.48|3921.48|0
1649425530000|2022-04-08 13:45:30|3922.37|3922.37|3924.09|3924.09|3924.09|3924.09|3922.37|3922.37|0
1649425540000|2022-04-08 13:45:40|3923.77|3923.77|3923.15|3923.15|3923.77|3923.77|3923.15|3923.15|0
1649425550000|2022-04-08 13:45:50|3923.34|3923.34|3923.34|3923.34|3923.34|3923.34|3923.34|3923.34|0
1649425560000|2022-04-08 13:46:00|3923.45|3923.45|3923.14|3923.14|3923.45|3923.45|3923.14|3923.14|0
1649425570000|2022-04-08 13:46:10|3922.52|3922.52|3921.41|3921.41|3922.52|3922.52|3921.09|3921.09|0
1649425580000|2022-04-08 13:46:20|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|0
1649425590000|2022-04-08 13:46:30|3921.72|3921.72|3921.47|3921.47|3921.72|3921.72|3921.47|3921.47|0
1649425610000|2022-04-08 13:46:50|3922.1|3922.1|3922.1|3922.1|3922.1|3922.1|3922.1|3922.1|0
1649425620000|2022-04-08 13:47:00|3921.78|3921.78|3921.47|3921.47|3921.78|3921.78|3921.47|3921.47|0
1649425630000|2022-04-08 13:47:10|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|0
1649425650000|2022-04-08 13:47:30|3921.28|3921.28|3921.28|3921.28|3921.28|3921.28|3921.28|3921.28|0
1649425660000|2022-04-08 13:47:40|3920.97|3920.97|3919.86|3919.86|3920.97|3920.97|3919.86|3919.86|0
1649425670000|2022-04-08 13:47:50|3919.8|3919.8|3919.8|3919.8|3919.8|3919.8|3919.8|3919.8|0
1649425680000|2022-04-08 13:48:00|3920.11|3920.11|3919.48|3919.48|3920.11|3920.11|3919.42|3919.42|0
1649425690000|2022-04-08 13:48:10|3920.11|3920.11|3920.11|3920.11|3920.11|3920.11|3920.11|3920.11|0
1649425700000|2022-04-08 13:48:20|3920.42|3920.42|3920.42|3920.42|3920.42|3920.42|3920.42|3920.42|0
1649425720000|2022-04-08 13:48:40|3920.6|3920.6|3920.78|3920.78|3920.78|3920.78|3920.6|3920.6|0
1649425730000|2022-04-08 13:48:50|3920.73|3920.73|3920.73|3920.73|3920.73|3920.73|3920.73|3920.73|0
1649425740000|2022-04-08 13:49:00|3920.54|3920.54|3919.38|3919.38|3920.85|3920.85|3919.38|3919.38|0
1649425750000|2022-04-08 13:49:10|3919.69|3919.69|3920.32|3920.32|3920.32|3920.32|3919.69|3919.69|0
1649425760000|2022-04-08 13:49:20|3920.26|3920.26|3920.26|3920.26|3920.26|3920.26|3920.26|3920.26|0
1649425770000|2022-04-08 13:49:30|3920.2|3920.2|3919.58|3919.58|3920.2|3920.2|3919.58|3919.58|0
1649425780000|2022-04-08 13:49:40|3919.89|3919.89|3919.58|3919.58|3919.89|3919.89|3919.58|3919.58|0
1649425790000|2022-04-08 13:49:50|3920.2|3920.2|3920.2|3920.2|3920.2|3920.2|3920.2|3920.2|0
1649425800000|2022-04-08 13:50:00|3919.27|3919.27|3920.55|3920.55|3920.55|3920.55|3919.27|3919.27|0
1649425810000|2022-04-08 13:50:10|3920.24|3920.24|3920.98|3920.98|3920.98|3920.98|3920.24|3920.24|0
1649425820000|2022-04-08 13:50:20|3920.68|3920.68|3919.55|3919.55|3920.79|3920.79|3919.55|3919.55|0
1649425830000|2022-04-08 13:50:30|3920.17|3920.17|3920.17|3920.17|3920.17|3920.17|3920.17|3920.17|0
1649425840000|2022-04-08 13:50:40|3919.86|3919.86|3919.68|3919.68|3919.86|3919.86|3919.68|3919.68|0
1649425860000|2022-04-08 13:51:00|3919.62|3919.62|3919.81|3919.81|3919.81|3919.81|3919.62|3919.62|0
1649425870000|2022-04-08 13:51:10|3919.86|3919.86|3919.86|3919.86|3919.86|3919.86|3919.86|3919.86|0
1649425880000|2022-04-08 13:51:20|3920.48|3920.48|3920.48|3920.48|3920.48|3920.48|3920.48|3920.48|0
1649425890000|2022-04-08 13:51:30|3920.79|3920.79|3920.17|3920.17|3920.79|3920.79|3920.17|3920.17|0
1649425900000|2022-04-08 13:51:40|3920.79|3920.79|3920.79|3920.79|3920.79|3920.79|3920.79|3920.79|0
1649425930000|2022-04-08 13:52:10|3920.61|3920.61|3920.79|3920.79|3920.79|3920.79|3920.61|3920.61|0
1649425940000|2022-04-08 13:52:20|3920.48|3920.48|3920.79|3920.79|3920.79|3920.79|3920.48|3920.48|0
1649425950000|2022-04-08 13:52:30|3920.97|3920.97|3920.97|3920.97|3920.97|3920.97|3920.97|3920.97|0
1649425960000|2022-04-08 13:52:40|3920.91|3920.91|3920.97|3920.97|3920.97|3920.97|3920.91|3920.91|0
1649425980000|2022-04-08 13:53:00|3921.28|3921.28|3922.09|3922.09|3922.09|3922.09|3921.28|3921.28|0
1649426000000|2022-04-08 13:53:20|3921.99|3921.99|3921.99|3921.99|3921.99|3921.99|3921.99|3921.99|0
1649426010000|2022-04-08 13:53:30|3921.68|3921.68|3921.99|3921.99|3921.99|3921.99|3921.68|3921.68|0
1649426030000|2022-04-08 13:53:50|3922.11|3922.11|3922.01|3922.01|3922.11|3922.11|3922.01|3922.01|0
1649426040000|2022-04-08 13:54:00|3922.32|3922.32|3922.63|3922.63|3922.63|3922.63|3922.32|3922.32|0
1649426080000|2022-04-08 13:54:40|3922.32|3922.32|3921.69|3921.69|3922.32|3922.32|3921.69|3921.69|0
1649426090000|2022-04-08 13:54:50|3922.31|3922.31|3922.31|3922.31|3922.31|3922.31|3922.31|3922.31|0
1649426100000|2022-04-08 13:55:00|3922.62|3922.62|3922.93|3922.93|3923.25|3923.25|3922.62|3922.62|0
1649426110000|2022-04-08 13:55:10|3922.99|3922.99|3924.23|3924.23|3924.23|3924.23|3922.99|3922.99|0
1649426120000|2022-04-08 13:55:20|3923.92|3923.92|3924.23|3924.23|3924.23|3924.23|3923.92|3923.92|0
1649426130000|2022-04-08 13:55:30|3924.33|3924.33|3925.89|3925.89|3925.89|3925.89|3924.33|3924.33|0
1649426140000|2022-04-08 13:55:40|3925.58|3925.58|3925.58|3925.58|3925.58|3925.58|3925.58|3925.58|0
1649426150000|2022-04-08 13:55:50|3925.52|3925.52|3926.2|3926.2|3926.2|3926.2|3925.52|3925.52|0
1649426180000|2022-04-08 13:56:20|3926.51|3926.51|3926.51|3926.51|3926.51|3926.51|3926.51|3926.51|0
1649426190000|2022-04-08 13:56:30|3926.32|3926.32|3926.51|3926.51|3926.51|3926.51|3926.32|3926.32|0
1649426200000|2022-04-08 13:56:40|3926.45|3926.45|3926.45|3926.45|3926.45|3926.45|3926.45|3926.45|0
1649426210000|2022-04-08 13:56:50|3926.14|3926.14|3925.83|3925.83|3926.14|3926.14|3925.83|3925.83|0
1649426220000|2022-04-08 13:57:00|3925.52|3925.52|3925.83|3925.83|3926.14|3926.14|3925.52|3925.52|0
1649426230000|2022-04-08 13:57:10|3925.52|3925.52|3924.89|3924.89|3925.52|3925.52|3924.89|3924.89|0
1649426240000|2022-04-08 13:57:20|3924.58|3924.58|3924.99|3924.99|3924.99|3924.99|3924.58|3924.58|0
1649426270000|2022-04-08 13:57:50|3924.37|3924.37|3924|3924|3924.37|3924.37|3924|3924|0
1649426280000|2022-04-08 13:58:00|3923.9|3923.9|3924.21|3924.21|3924.21|3924.21|3923.9|3923.9|0
1649426300000|2022-04-08 13:58:20|3924.16|3924.16|3924.21|3924.21|3924.21|3924.21|3924.16|3924.16|0
1649426310000|2022-04-08 13:58:30|3924.17|3924.17|3924.17|3924.17|3924.17|3924.17|3924.17|3924.17|0
1649426320000|2022-04-08 13:58:40|3923.85|3923.85|3923.54|3923.54|3923.85|3923.85|3923.54|3923.54|0
1649426330000|2022-04-08 13:58:50|3923.85|3923.85|3924.16|3924.16|3924.16|3924.16|3923.85|3923.85|0
1649426340000|2022-04-08 13:59:00|3925.41|3925.41|3925.41|3925.41|3925.41|3925.41|3925.41|3925.41|0
1649426390000|2022-04-08 13:59:50|3924.47|3924.47|3924.04|3924.04|3924.66|3924.66|3924.04|3924.04|0
1649426400000|2022-04-08 14:00:00|3923.95|3923.95|3924.35|3924.35|3924.4|3924.4|3923.02|3923.02|0
1649426410000|2022-04-08 14:00:10|3924.66|3924.66|3925.94|3925.94|3926.13|3926.13|3924.66|3924.66|0
1649426420000|2022-04-08 14:00:20|3926.06|3926.06|3926.06|3926.06|3926.06|3926.06|3926.06|3926.06|0
1649426430000|2022-04-08 14:00:30|3925.43|3925.43|3927.05|3927.05|3927.84|3927.84|3925.43|3925.43|0
1649426440000|2022-04-08 14:00:40|3927.23|3927.23|3927.53|3927.53|3927.53|3927.53|3927.23|3927.23|0
1649426450000|2022-04-08 14:00:50|3927.41|3927.41|3927.29|3927.29|3927.41|3927.41|3927.29|3927.29|0
1649426460000|2022-04-08 14:01:00|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|0
1649426470000|2022-04-08 14:01:10|3927.56|3927.56|3927.56|3927.56|3927.56|3927.56|3927.56|3927.56|0
1649426500000|2022-04-08 14:01:40|3927.68|3927.68|3927.76|3927.76|3927.76|3927.76|3927.36|3927.36|0
1649426510000|2022-04-08 14:01:50|3928.07|3928.07|3928.07|3928.07|3928.07|3928.07|3928.07|3928.07|0
1649426520000|2022-04-08 14:02:00|3927.95|3927.95|3928.13|3928.13|3928.13|3928.13|3927.95|3927.95|0
1649426530000|2022-04-08 14:02:10|3928.76|3928.76|3929.38|3929.38|3929.38|3929.38|3928.76|3928.76|0
1649426540000|2022-04-08 14:02:20|3929.69|3929.69|3930.37|3930.37|3930.37|3930.37|3929.69|3929.69|0
1649426550000|2022-04-08 14:02:30|3930.43|3930.43|3930.06|3930.06|3930.43|3930.43|3930.06|3930.06|0
1649426570000|2022-04-08 14:02:50|3930.24|3930.24|3930.86|3930.86|3930.86|3930.86|3930.24|3930.24|0
1649426580000|2022-04-08 14:03:00|3930.55|3930.55|3930.07|3930.07|3930.55|3930.55|3930.07|3930.07|0
1649426590000|2022-04-08 14:03:10|3930.19|3930.19|3930.19|3930.19|3930.19|3930.19|3930.19|3930.19|0
1649426620000|2022-04-08 14:03:40|3930.51|3930.51|3930.51|3930.51|3930.51|3930.51|3930.51|3930.51|0
1649426630000|2022-04-08 14:03:50|3930.65|3930.65|3930.65|3930.65|3930.65|3930.65|3930.65|3930.65|0
1649426640000|2022-04-08 14:04:00|3931.59|3931.59|3933.51|3933.51|3933.51|3933.51|3931.27|3931.27|0
1649426650000|2022-04-08 14:04:10|3932.89|3932.89|3932.89|3932.89|3932.89|3932.89|3932.89|3932.89|0
1649426660000|2022-04-08 14:04:20|3932.95|3932.95|3933.26|3933.26|3933.26|3933.26|3932.95|3932.95|0
1649426670000|2022-04-08 14:04:30|3933.57|3933.57|3933.57|3933.57|3933.57|3933.57|3933.57|3933.57|0
1649426680000|2022-04-08 14:04:40|3933.61|3933.61|3933.55|3933.55|3933.61|3933.61|3933.55|3933.55|0
1649426690000|2022-04-08 14:04:50|3934.17|3934.17|3934.17|3934.17|3934.17|3934.17|3934.17|3934.17|0
1649426700000|2022-04-08 14:05:00|3933.95|3933.95|3933.63|3933.63|3933.95|3933.95|3933.63|3933.63|0
1649426710000|2022-04-08 14:05:10|3933.33|3933.33|3933.63|3933.63|3933.63|3933.63|3933.33|3933.33|0
1649426720000|2022-04-08 14:05:20|3933.94|3933.94|3935.72|3935.72|3935.72|3935.72|3933.94|3933.94|0
1649426750000|2022-04-08 14:05:50|3935.84|3935.84|3936.87|3936.87|3936.87|3936.87|3935.84|3935.84|0
1649426760000|2022-04-08 14:06:00|3937.06|3937.06|3936.87|3936.87|3937.06|3937.06|3936.87|3936.87|0
1649426770000|2022-04-08 14:06:10|3937.49|3937.49|3937.49|3937.49|3937.49|3937.49|3937.49|3937.49|0
1649426780000|2022-04-08 14:06:20|3937.55|3937.55|3936.56|3936.56|3937.55|3937.55|3936.56|3936.56|0
1649426790000|2022-04-08 14:06:30|3936.5|3936.5|3936.5|3936.5|3936.5|3936.5|3936.5|3936.5|0
1649426810000|2022-04-08 14:06:50|3936.56|3936.56|3936.46|3936.46|3936.65|3936.65|3936.09|3936.09|0
1649426820000|2022-04-08 14:07:00|3936.65|3936.65|3936.46|3936.46|3936.65|3936.65|3936.46|3936.46|0
1649426830000|2022-04-08 14:07:10|3936.65|3936.65|3937.89|3937.89|3937.89|3937.89|3936.65|3936.65|0
1649426840000|2022-04-08 14:07:20|3937.58|3937.58|3936.03|3936.03|3937.58|3937.58|3936.03|3936.03|0
1649426850000|2022-04-08 14:07:30|3935.91|3935.91|3935.91|3935.91|3935.91|3935.91|3935.91|3935.91|0
1649426870000|2022-04-08 14:07:50|3935.72|3935.72|3935.23|3935.23|3935.72|3935.72|3935.23|3935.23|0
1649426880000|2022-04-08 14:08:00|3935.17|3935.17|3935.17|3935.17|3935.17|3935.17|3935.17|3935.17|0
1649426890000|2022-04-08 14:08:10|3934.86|3934.86|3935.04|3935.04|3935.23|3935.23|3934.86|3934.86|0
1649426900000|2022-04-08 14:08:20|3934.73|3934.73|3934.78|3934.78|3935.04|3935.04|3934.73|3934.73|0
1649426910000|2022-04-08 14:08:30|3934.83|3934.83|3937.01|3937.01|3937.01|3937.01|3934.83|3934.83|0
1649426920000|2022-04-08 14:08:40|3937.07|3937.07|3937.13|3937.13|3937.13|3937.13|3937.07|3937.07|0
1649426930000|2022-04-08 14:08:50|3937.31|3937.31|3937.31|3937.31|3937.31|3937.31|3937.31|3937.31|0
1649426940000|2022-04-08 14:09:00|3937.37|3937.37|3937.56|3937.56|3937.56|3937.56|3937.37|3937.37|0
1649426960000|2022-04-08 14:09:20|3937.87|3937.87|3938.05|3938.05|3938.05|3938.05|3937.87|3937.87|0
1649426980000|2022-04-08 14:09:40|3937.74|3937.74|3936.49|3936.49|3937.74|3937.74|3936.49|3936.49|0
1649426990000|2022-04-08 14:09:50|3936.31|3936.31|3935.68|3935.68|3936.31|3936.31|3935.37|3935.37|0
1649427000000|2022-04-08 14:10:00|3935.86|3935.86|3936.17|3936.17|3936.17|3936.17|3935.86|3935.86|0
1649427010000|2022-04-08 14:10:10|3936.11|3936.11|3936.05|3936.05|3936.11|3936.11|3936.05|3936.05|0
1649427020000|2022-04-08 14:10:20|3936.11|3936.11|3936.11|3936.11|3936.11|3936.11|3936.11|3936.11|0
1649427030000|2022-04-08 14:10:30|3936.42|3936.42|3936.11|3936.11|3936.42|3936.42|3936.11|3936.11|0
1649427040000|2022-04-08 14:10:40|3936.23|3936.23|3936.29|3936.29|3936.29|3936.29|3936.23|3936.23|0
1649427050000|2022-04-08 14:10:50|3936.6|3936.6|3936.29|3936.29|3936.6|3936.6|3936.29|3936.29|0
1649427060000|2022-04-08 14:11:00|3936.33|3936.33|3936.29|3936.29|3936.38|3936.38|3936.29|3936.29|0
1649427070000|2022-04-08 14:11:10|3935.98|3935.98|3935.12|3935.12|3935.98|3935.98|3935.12|3935.12|0
1649427090000|2022-04-08 14:11:30|3935|3935|3935|3935|3935|3935|3935|3935|0
1649427100000|2022-04-08 14:11:40|3934.96|3934.96|3936.47|3936.47|3936.47|3936.47|3934.91|3934.91|0
1649427110000|2022-04-08 14:11:50|3936.58|3936.58|3935.04|3935.04|3936.58|3936.58|3935.04|3935.04|0
1649427120000|2022-04-08 14:12:00|3935.22|3935.22|3935.22|3935.22|3935.22|3935.22|3935.22|3935.22|0
1649427130000|2022-04-08 14:12:10|3935.16|3935.16|3935.04|3935.04|3935.16|3935.16|3935.04|3935.04|0
1649427140000|2022-04-08 14:12:20|3935.23|3935.23|3935.77|3935.77|3935.77|3935.77|3935.23|3935.23|0
1649427160000|2022-04-08 14:12:40|3935.95|3935.95|3935.89|3935.89|3935.95|3935.95|3935.89|3935.89|0
1649427170000|2022-04-08 14:12:50|3936.51|3936.51|3936.63|3936.63|3936.63|3936.63|3936.51|3936.51|0
1649427180000|2022-04-08 14:13:00|3936.72|3936.72|3936.53|3936.53|3936.72|3936.72|3936.53|3936.53|0
1649427190000|2022-04-08 14:13:10|3935.91|3935.91|3935.65|3935.65|3935.91|3935.91|3935.6|3935.6|0
1649427200000|2022-04-08 14:13:20|3935.96|3935.96|3935.96|3935.96|3935.96|3935.96|3935.96|3935.96|0
1649427210000|2022-04-08 14:13:30|3935.84|3935.84|3935.73|3935.73|3935.84|3935.84|3935.73|3935.73|0
1649427220000|2022-04-08 14:13:40|3936.04|3936.04|3935.67|3935.67|3936.04|3936.04|3935.67|3935.67|0
1649427230000|2022-04-08 14:13:50|3935.36|3935.36|3934.06|3934.06|3935.36|3935.36|3934.06|3934.06|0
1649427240000|2022-04-08 14:14:00|3933.39|3933.39|3933.12|3933.12|3933.39|3933.39|3933.12|3933.12|0
1649427260000|2022-04-08 14:14:20|3933.8|3933.8|3933.86|3933.86|3933.86|3933.86|3933.8|3933.8|0
1649427270000|2022-04-08 14:14:30|3933.55|3933.55|3933.55|3933.55|3933.55|3933.55|3933.55|3933.55|0
1649427310000|2022-04-08 14:15:10|3933.36|3933.36|3933.18|3933.18|3933.36|3933.36|3933.18|3933.18|0
1649427320000|2022-04-08 14:15:20|3933.14|3933.14|3933.14|3933.14|3933.14|3933.14|3933.14|3933.14|0
1649427360000|2022-04-08 14:16:00|3933.45|3933.45|3933.76|3933.76|3933.76|3933.76|3933.45|3933.45|0
1649427380000|2022-04-08 14:16:20|3933.8|3933.8|3934.42|3934.42|3934.42|3934.42|3933.8|3933.8|0
1649427390000|2022-04-08 14:16:30|3934.46|3934.46|3934.46|3934.46|3934.46|3934.46|3934.46|3934.46|0
1649427420000|2022-04-08 14:17:00|3934.11|3934.11|3933.84|3933.84|3934.11|3934.11|3933.84|3933.84|0
1649427430000|2022-04-08 14:17:10|3933.53|3933.53|3933.59|3933.59|3933.59|3933.59|3933.53|3933.53|0
1649427440000|2022-04-08 14:17:20|3933.65|3933.65|3933.46|3933.46|3933.71|3933.71|3933.4|3933.4|0
1649427450000|2022-04-08 14:17:30|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|0
1649427460000|2022-04-08 14:17:40|3933.57|3933.57|3933.81|3933.81|3933.81|3933.81|3933.46|3933.46|0
1649427490000|2022-04-08 14:18:10|3934.75|3934.75|3933.19|3933.19|3934.75|3934.75|3933.19|3933.19|0
1649427520000|2022-04-08 14:18:40|3933.81|3933.81|3933.75|3933.75|3933.81|3933.81|3933.75|3933.75|0
1649427530000|2022-04-08 14:18:50|3933.44|3933.44|3933.44|3933.44|3933.44|3933.44|3933.44|3933.44|0
1649427560000|2022-04-08 14:19:20|3933.5|3933.5|3933.69|3933.69|3933.69|3933.69|3933.5|3933.5|0
1649427570000|2022-04-08 14:19:30|3934|3934|3933.69|3933.69|3934|3934|3933.69|3933.69|0
1649427580000|2022-04-08 14:19:40|3934.31|3934.31|3934.41|3934.41|3934.41|3934.41|3934.31|3934.31|0
1649427590000|2022-04-08 14:19:50|3934.29|3934.29|3933.36|3933.36|3934.29|3934.29|3933.36|3933.36|0
1649427600000|2022-04-08 14:20:00|3933.17|3933.17|3932.86|3932.86|3933.17|3933.17|3932.86|3932.86|0
1649427630000|2022-04-08 14:20:30|3932.55|3932.55|3932.24|3932.24|3932.55|3932.55|3932.24|3932.24|0
1649427650000|2022-04-08 14:20:50|3932.42|3932.42|3932.42|3932.42|3932.42|3932.42|3932.42|3932.42|0
1649427660000|2022-04-08 14:21:00|3932.11|3932.11|3932.11|3932.11|3932.11|3932.11|3932.11|3932.11|0
1649427670000|2022-04-08 14:21:10|3932.42|3932.42|3932.54|3932.54|3932.54|3932.54|3932.42|3932.42|0
1649427680000|2022-04-08 14:21:20|3932.85|3932.85|3933.48|3933.48|3933.48|3933.48|3932.54|3932.54|0
1649427700000|2022-04-08 14:21:40|3932.85|3932.85|3932.85|3932.85|3932.85|3932.85|3932.85|3932.85|0
1649427710000|2022-04-08 14:21:50|3932.54|3932.54|3932.54|3932.54|3932.54|3932.54|3932.54|3932.54|0
1649427740000|2022-04-08 14:22:20|3932.6|3932.6|3932.29|3932.29|3932.6|3932.6|3932.29|3932.29|0
1649427750000|2022-04-08 14:22:30|3931.92|3931.92|3931.79|3931.79|3932.11|3932.11|3931.79|3931.79|0
1649427770000|2022-04-08 14:22:50|3931.85|3931.85|3932.48|3932.48|3932.48|3932.48|3931.85|3931.85|0
1649427780000|2022-04-08 14:23:00|3932.16|3932.16|3932.16|3932.16|3932.16|3932.16|3932.16|3932.16|0
1649427790000|2022-04-08 14:23:10|3932.11|3932.11|3932.11|3932.11|3932.11|3932.11|3932.11|3932.11|0
1649427800000|2022-04-08 14:23:20|3932.16|3932.16|3932.54|3932.54|3932.54|3932.54|3932.16|3932.16|0
1649427810000|2022-04-08 14:23:30|3932.22|3932.22|3932.46|3932.46|3932.46|3932.46|3932.22|3932.22|0
1649427840000|2022-04-08 14:24:00|3932.77|3932.77|3933.08|3933.08|3933.08|3933.08|3932.77|3932.77|0
1649427850000|2022-04-08 14:24:10|3933.4|3933.4|3933.89|3933.89|3933.89|3933.89|3933.4|3933.4|0
1649427860000|2022-04-08 14:24:20|3933.27|3933.27|3932.84|3932.84|3933.27|3933.27|3932.84|3932.84|0
1649427870000|2022-04-08 14:24:30|3932.53|3932.53|3932.53|3932.53|3932.53|3932.53|3932.53|3932.53|0
1649427890000|2022-04-08 14:24:50|3932.22|3932.22|3931.54|3931.54|3932.22|3932.22|3931.54|3931.54|0
1649427900000|2022-04-08 14:25:00|3931.85|3931.85|3931.23|3931.23|3931.85|3931.85|3931.23|3931.23|0
1649427910000|2022-04-08 14:25:10|3931.54|3931.54|3931.69|3931.69|3931.69|3931.69|3931.54|3931.54|0
1649427920000|2022-04-08 14:25:20|3931.81|3931.81|3931.81|3931.81|3931.81|3931.81|3931.81|3931.81|0
1649427930000|2022-04-08 14:25:30|3931.75|3931.75|3931.44|3931.44|3931.75|3931.75|3931.12|3931.12|0
1649427960000|2022-04-08 14:26:00|3931.25|3931.25|3931.25|3931.25|3931.25|3931.25|3931.25|3931.25|0
1649427980000|2022-04-08 14:26:20|3931.29|3931.29|3931.6|3931.6|3931.6|3931.6|3931.29|3931.29|0
1649428000000|2022-04-08 14:26:40|3931.91|3931.91|3931.3|3931.3|3931.91|3931.91|3930.67|3930.67|0
1649428020000|2022-04-08 14:27:00|3930.67|3930.67|3931.17|3931.17|3931.17|3931.17|3930.67|3930.67|0
1649428030000|2022-04-08 14:27:10|3932.1|3932.1|3932.22|3932.22|3932.4|3932.4|3932.1|3932.1|0
1649428040000|2022-04-08 14:27:20|3932.53|3932.53|3932.85|3932.85|3933.16|3933.16|3932.53|3932.53|0
1649428050000|2022-04-08 14:27:30|3932.96|3932.96|3932.65|3932.65|3932.96|3932.96|3932.65|3932.65|0
1649428080000|2022-04-08 14:28:00|3932.34|3932.34|3932.34|3932.34|3932.34|3932.34|3932.34|3932.34|0
1649428090000|2022-04-08 14:28:10|3933.59|3933.59|3934.21|3934.21|3934.21|3934.21|3933.59|3933.59|0
1649428100000|2022-04-08 14:28:20|3933.59|3933.59|3933.59|3933.59|3933.59|3933.59|3933.59|3933.59|0
1649428130000|2022-04-08 14:28:50|3933.28|3933.28|3933.28|3933.28|3933.28|3933.28|3933.28|3933.28|0
1649428140000|2022-04-08 14:29:00|3932.66|3932.66|3933.15|3933.15|3933.15|3933.15|3932.66|3932.66|0
1649428160000|2022-04-08 14:29:20|3932.53|3932.53|3932.53|3932.53|3932.53|3932.53|3932.53|3932.53|0
1649428180000|2022-04-08 14:29:40|3932.84|3932.84|3932.9|3932.9|3932.9|3932.9|3932.84|3932.84|0
1649428190000|2022-04-08 14:29:50|3933.21|3933.21|3934.23|3934.23|3934.23|3934.23|3933.21|3933.21|0
1649428200000|2022-04-08 14:30:00|3934.54|3934.54|3933.92|3933.92|3934.54|3934.54|3933.92|3933.92|0
1649428220000|2022-04-08 14:30:20|3933.61|3933.61|3933.92|3933.92|3933.92|3933.92|3933.61|3933.61|0
1649428230000|2022-04-08 14:30:30|3933.86|3933.86|3933.92|3933.92|3933.92|3933.92|3933.86|3933.86|0
1649428240000|2022-04-08 14:30:40|3934.23|3934.23|3934.54|3934.54|3934.54|3934.54|3934.23|3934.23|0
1649428250000|2022-04-08 14:30:50|3934.85|3934.85|3934.85|3934.85|3934.85|3934.85|3934.85|3934.85|0
1649428260000|2022-04-08 14:31:00|3934.79|3934.79|3934.3|3934.3|3934.79|3934.79|3934.3|3934.3|0
1649428270000|2022-04-08 14:31:10|3933.68|3933.68|3933.68|3933.68|3933.68|3933.68|3933.68|3933.68|0
1649428280000|2022-04-08 14:31:20|3933.72|3933.72|3933.41|3933.41|3933.72|3933.72|3933.41|3933.41|0
1649428290000|2022-04-08 14:31:30|3932.78|3932.78|3932.78|3932.78|3932.78|3932.78|3932.78|3932.78|0
1649428300000|2022-04-08 14:31:40|3933.1|3933.1|3933.1|3933.1|3933.1|3933.1|3933.1|3933.1|0
1649428310000|2022-04-08 14:31:50|3933.16|3933.16|3933.16|3933.16|3933.16|3933.16|3933.16|3933.16|0
1649428320000|2022-04-08 14:32:00|3933.22|3933.22|3933.22|3933.22|3933.22|3933.22|3933.22|3933.22|0
1649428360000|2022-04-08 14:32:40|3932.91|3932.91|3932.91|3932.91|3932.91|3932.91|3932.91|3932.91|0
1649428370000|2022-04-08 14:32:50|3932.95|3932.95|3932.95|3932.95|3932.95|3932.95|3932.95|3932.95|0
1649428380000|2022-04-08 14:33:00|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|0
1649428390000|2022-04-08 14:33:10|3933.14|3933.14|3933.78|3933.78|3933.78|3933.78|3933.14|3933.14|0
1649428400000|2022-04-08 14:33:20|3934.41|3934.41|3934.72|3934.72|3934.72|3934.72|3934.41|3934.41|0
1649428410000|2022-04-08 14:33:30|3935.03|3935.03|3934.17|3934.17|3935.77|3935.77|3934.17|3934.17|0
1649428420000|2022-04-08 14:33:40|3934.48|3934.48|3934.48|3934.48|3934.48|3934.48|3934.48|3934.48|0
1649428430000|2022-04-08 14:33:50|3934.67|3934.67|3935.6|3935.6|3935.6|3935.6|3934.67|3934.67|0
1649428440000|2022-04-08 14:34:00|3935.54|3935.54|3935.23|3935.23|3935.54|3935.54|3935.23|3935.23|0
1649428450000|2022-04-08 14:34:10|3935.54|3935.54|3935.17|3935.17|3935.54|3935.54|3935.17|3935.17|0
1649428460000|2022-04-08 14:34:20|3934.99|3934.99|3934.99|3934.99|3935.17|3935.17|3934.99|3934.99|0
1649428490000|2022-04-08 14:34:50|3936.85|3936.85|3937.16|3937.16|3937.47|3937.47|3936.85|3936.85|0
1649428500000|2022-04-08 14:35:00|3936.85|3936.85|3936.35|3936.35|3936.85|3936.85|3936.17|3936.17|0
1649428510000|2022-04-08 14:35:10|3936.41|3936.41|3936.41|3936.41|3936.41|3936.41|3936.41|3936.41|0
1649428520000|2022-04-08 14:35:20|3936.72|3936.72|3936.72|3936.72|3936.72|3936.72|3936.72|3936.72|0
1649428530000|2022-04-08 14:35:30|3937.03|3937.03|3937.26|3937.26|3937.26|3937.26|3937.03|3937.03|0
1649428560000|2022-04-08 14:36:00|3936.95|3936.95|3937.07|3937.07|3937.07|3937.07|3936.95|3936.95|0
1649428570000|2022-04-08 14:36:10|3936.57|3936.57|3937.08|3937.08|3937.14|3937.14|3936.51|3936.51|0
1649428580000|2022-04-08 14:36:20|3937.26|3937.26|3937.26|3937.26|3937.26|3937.26|3937.26|3937.26|0
1649428590000|2022-04-08 14:36:30|3936.95|3936.95|3936.95|3936.95|3936.95|3936.95|3936.95|3936.95|0
1649428600000|2022-04-08 14:36:40|3936.89|3936.89|3936.89|3936.89|3936.89|3936.89|3936.89|3936.89|0
1649428610000|2022-04-08 14:36:50|3936.93|3936.93|3936.93|3936.93|3936.93|3936.93|3936.93|3936.93|0
1649428620000|2022-04-08 14:37:00|3936.99|3936.99|3936.99|3936.99|3936.99|3936.99|3936.95|3936.95|0
1649428630000|2022-04-08 14:37:10|3936.87|3936.87|3936.87|3936.87|3936.87|3936.87|3936.87|3936.87|0
1649428640000|2022-04-08 14:37:20|3937.18|3937.18|3937.21|3937.21|3937.21|3937.21|3937.18|3937.18|0
1649428650000|2022-04-08 14:37:30|3937.52|3937.52|3937.52|3937.52|3937.52|3937.52|3937.52|3937.52|0
1649428660000|2022-04-08 14:37:40|3937.21|3937.21|3937.82|3937.82|3937.82|3937.82|3937.21|3937.21|0
1649428670000|2022-04-08 14:37:50|3937.78|3937.78|3937.78|3937.78|3937.78|3937.78|3937.78|3937.78|0
1649428680000|2022-04-08 14:38:00|3938.09|3938.09|3938.4|3938.4|3938.4|3938.4|3938.09|3938.09|0
1649428690000|2022-04-08 14:38:10|3938.46|3938.46|3938.03|3938.03|3938.46|3938.46|3938.03|3938.03|0
1649428700000|2022-04-08 14:38:20|3937.72|3937.72|3937.6|3937.6|3937.72|3937.72|3937.6|3937.6|0
1649428710000|2022-04-08 14:38:30|3937.29|3937.29|3937.29|3937.29|3937.29|3937.29|3937.29|3937.29|0
1649428740000|2022-04-08 14:39:00|3937.34|3937.34|3937.34|3937.34|3937.34|3937.34|3937.34|3937.34|0
1649428750000|2022-04-08 14:39:10|3937.65|3937.65|3937.65|3937.65|3937.65|3937.65|3937.65|3937.65|0
1649428760000|2022-04-08 14:39:20|3937.71|3937.71|3938.02|3938.02|3938.02|3938.02|3937.71|3937.71|0
1649428770000|2022-04-08 14:39:30|3938.33|3938.33|3938.02|3938.02|3938.64|3938.64|3938.02|3938.02|0
1649428780000|2022-04-08 14:39:40|3938.33|3938.33|3938.33|3938.33|3938.33|3938.33|3938.33|3938.33|0
1649428790000|2022-04-08 14:39:50|3938.14|3938.14|3938.06|3938.06|3938.14|3938.14|3938.06|3938.06|0
1649428810000|2022-04-08 14:40:10|3937.44|3937.44|3937.44|3937.44|3937.44|3937.44|3937.44|3937.44|0
1649428820000|2022-04-08 14:40:20|3937.13|3937.13|3937.31|3937.31|3937.31|3937.31|3936.82|3936.82|0
1649428840000|2022-04-08 14:40:40|3937.62|3937.62|3937.62|3937.62|3937.62|3937.62|3937.62|3937.62|0
1649428850000|2022-04-08 14:40:50|3937.31|3937.31|3935.79|3935.79|3937.31|3937.31|3935.79|3935.79|0
1649428860000|2022-04-08 14:41:00|3935.17|3935.17|3934.18|3934.18|3935.17|3935.17|3934.18|3934.18|0
1649428870000|2022-04-08 14:41:10|3933.88|3933.88|3933.88|3933.88|3933.88|3933.88|3933.88|3933.88|0
1649428890000|2022-04-08 14:41:30|3934.5|3934.5|3935.06|3935.06|3935.12|3935.12|3934.5|3934.5|0
1649428900000|2022-04-08 14:41:40|3935.01|3935.01|3935.01|3935.01|3935.01|3935.01|3935.01|3935.01|0
1649428910000|2022-04-08 14:41:50|3935.32|3935.32|3935.32|3935.32|3935.32|3935.32|3935.32|3935.32|0
1649428920000|2022-04-08 14:42:00|3935.38|3935.38|3935.38|3935.38|3935.38|3935.38|3935.38|3935.38|0
1649428930000|2022-04-08 14:42:10|3934.89|3934.89|3933.59|3933.59|3934.89|3934.89|3933.27|3933.27|0
1649428940000|2022-04-08 14:42:20|3933.27|3933.27|3933.27|3933.27|3933.27|3933.27|3933.27|3933.27|0
1649428960000|2022-04-08 14:42:40|3933.33|3933.33|3933.52|3933.52|3933.52|3933.52|3933.33|3933.33|0
1649428980000|2022-04-08 14:43:00|3934.14|3934.14|3935.7|3935.7|3935.7|3935.7|3934.14|3934.14|0
1649428990000|2022-04-08 14:43:10|3936.01|3936.01|3935.57|3935.57|3936.51|3936.51|3935.57|3935.57|0
1649429000000|2022-04-08 14:43:20|3935.63|3935.63|3934.02|3934.02|3935.63|3935.63|3933.71|3933.71|0
1649429020000|2022-04-08 14:43:40|3933.71|3933.71|3933.5|3933.5|3933.81|3933.81|3933.5|3933.5|0
1649429030000|2022-04-08 14:43:50|3933.81|3933.81|3933.5|3933.5|3933.81|3933.81|3933.5|3933.5|0
1649429070000|2022-04-08 14:44:30|3934.43|3934.43|3932.94|3932.94|3934.43|3934.43|3932.94|3932.94|0
1649429080000|2022-04-08 14:44:40|3933.25|3933.25|3933.29|3933.29|3933.56|3933.56|3933.25|3933.25|0
1649429090000|2022-04-08 14:44:50|3933.92|3933.92|3933.8|3933.8|3933.92|3933.92|3933.8|3933.8|0
1649429100000|2022-04-08 14:45:00|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|0
1649429110000|2022-04-08 14:45:10|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|0
1649429120000|2022-04-08 14:45:20|3933.18|3933.18|3933.06|3933.06|3933.18|3933.18|3933|3933|0
1649429140000|2022-04-08 14:45:40|3932.94|3932.94|3932.26|3932.26|3932.94|3932.94|3932.26|3932.26|0
1649429150000|2022-04-08 14:45:50|3932.21|3932.21|3932.09|3932.09|3932.21|3932.21|3932.09|3932.09|0
1649429180000|2022-04-08 14:46:20|3932.27|3932.27|3933.2|3933.2|3933.2|3933.2|3932.27|3932.27|0
1649429190000|2022-04-08 14:46:30|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|0
1649429200000|2022-04-08 14:46:40|3933.69|3933.69|3933.13|3933.13|3933.69|3933.69|3933.07|3933.07|0
1649429220000|2022-04-08 14:47:00|3933.44|3933.44|3933.74|3933.74|3933.74|3933.74|3933.44|3933.44|0
1649429240000|2022-04-08 14:47:20|3933.7|3933.7|3933.7|3933.7|3933.7|3933.7|3933.7|3933.7|0
1649429260000|2022-04-08 14:47:40|3933.76|3933.76|3934.01|3934.01|3934.01|3934.01|3933.7|3933.7|0
1649429270000|2022-04-08 14:47:50|3933.39|3933.39|3933.39|3933.39|3933.39|3933.39|3933.39|3933.39|0
1649429280000|2022-04-08 14:48:00|3933.08|3933.08|3933.14|3933.14|3933.14|3933.14|3933.08|3933.08|0
1649429290000|2022-04-08 14:48:10|3933.45|3933.45|3934.07|3934.07|3934.07|3934.07|3933.45|3933.45|0
1649429300000|2022-04-08 14:48:20|3933.76|3933.76|3933.76|3933.76|3933.76|3933.76|3933.76|3933.76|0
1649429320000|2022-04-08 14:48:40|3933.7|3933.7|3933.03|3933.03|3933.7|3933.7|3933.03|3933.03|0
1649429330000|2022-04-08 14:48:50|3932.92|3932.92|3932.92|3932.92|3932.92|3932.92|3932.92|3932.92|0
1649429340000|2022-04-08 14:49:00|3932.8|3932.8|3932.74|3932.74|3932.8|3932.8|3932.74|3932.74|0
1649429350000|2022-04-08 14:49:10|3932.55|3932.55|3932.62|3932.62|3932.67|3932.67|3932.55|3932.55|0
1649429360000|2022-04-08 14:49:20|3932.68|3932.68|3932.37|3932.37|3932.68|3932.68|3932.06|3932.06|0
1649429370000|2022-04-08 14:49:30|3932.68|3932.68|3932.68|3932.68|3932.68|3932.68|3932.68|3932.68|0
1649429380000|2022-04-08 14:49:40|3932.62|3932.62|3932.56|3932.56|3932.62|3932.62|3932.56|3932.56|0
1649429390000|2022-04-08 14:49:50|3932.62|3932.62|3932.86|3932.86|3933.11|3933.11|3932.62|3932.62|0
1649429400000|2022-04-08 14:50:00|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|0
1649429410000|2022-04-08 14:50:10|3933.17|3933.17|3933.17|3933.17|3933.17|3933.17|3933.17|3933.17|0
1649429420000|2022-04-08 14:50:20|3933.49|3933.49|3933.55|3933.55|3933.55|3933.55|3933.49|3933.49|0
1649429450000|2022-04-08 14:50:50|3933.73|3933.73|3933.79|3933.79|3933.85|3933.85|3933.73|3933.73|0
1649429460000|2022-04-08 14:51:00|3934.41|3934.41|3934.1|3934.1|3934.41|3934.41|3934.1|3934.1|0
1649429490000|2022-04-08 14:51:30|3934.41|3934.41|3934.95|3934.95|3934.95|3934.95|3934.41|3934.41|0
1649429500000|2022-04-08 14:51:40|3934.64|3934.64|3934.95|3934.95|3934.95|3934.95|3934.64|3934.64|0
1649429510000|2022-04-08 14:51:50|3934.64|3934.64|3934.64|3934.64|3934.64|3934.64|3934.64|3934.64|0
1649429520000|2022-04-08 14:52:00|3934.75|3934.75|3934.8|3934.8|3934.8|3934.8|3934.75|3934.75|0
1649429530000|2022-04-08 14:52:10|3935.11|3935.11|3936.49|3936.49|3936.49|3936.49|3935.11|3935.11|0
1649429540000|2022-04-08 14:52:20|3937.43|3937.43|3937.37|3937.37|3937.43|3937.43|3937.37|3937.37|0
1649429550000|2022-04-08 14:52:30|3937.06|3937.06|3936.74|3936.74|3937.06|3937.06|3936.74|3936.74|0
1649429580000|2022-04-08 14:53:00|3937.05|3937.05|3936.12|3936.12|3937.05|3937.05|3936.12|3936.12|0
1649429590000|2022-04-08 14:53:10|3937.05|3937.05|3937.05|3937.05|3937.05|3937.05|3937.05|3937.05|0
1649429610000|2022-04-08 14:53:30|3936.99|3936.99|3937.36|3937.36|3937.36|3937.36|3936.99|3936.99|0
1649429620000|2022-04-08 14:53:40|3937.48|3937.48|3937.48|3937.48|3937.48|3937.48|3937.48|3937.48|0
1649429630000|2022-04-08 14:53:50|3937.79|3937.79|3938.41|3938.41|3938.41|3938.41|3937.79|3937.79|0
1649429640000|2022-04-08 14:54:00|3938.72|3938.72|3939.03|3939.03|3939.03|3939.03|3938.23|3938.23|0
1649429660000|2022-04-08 14:54:20|3939.34|3939.34|3939.65|3939.65|3939.65|3939.65|3939.34|3939.34|0
1649429670000|2022-04-08 14:54:30|3940.28|3940.28|3940.59|3940.59|3940.59|3940.59|3940.28|3940.28|0
1649429680000|2022-04-08 14:54:40|3940.9|3940.9|3940.9|3940.9|3940.9|3940.9|3940.9|3940.9|0
1649429690000|2022-04-08 14:54:50|3940.59|3940.59|3940.59|3940.59|3940.59|3940.59|3940.59|3940.59|0
1649429700000|2022-04-08 14:55:00|3940.77|3940.77|3941.08|3941.08|3941.08|3941.08|3940.77|3940.77|0
1649429710000|2022-04-08 14:55:10|3940.46|3940.46|3940.58|3940.58|3940.58|3940.58|3940.46|3940.46|0
1649429720000|2022-04-08 14:55:20|3940.89|3940.89|3940.89|3940.89|3940.89|3940.89|3940.89|3940.89|0
1649429730000|2022-04-08 14:55:30|3940.58|3940.58|3940.52|3940.52|3940.58|3940.58|3940.52|3940.52|0
1649429740000|2022-04-08 14:55:40|3940.83|3940.83|3941.45|3941.45|3941.45|3941.45|3940.83|3940.83|0
1649429750000|2022-04-08 14:55:50|3941.63|3941.63|3942.44|3942.44|3942.44|3942.44|3941.63|3941.63|0
1649429760000|2022-04-08 14:56:00|3942.12|3942.12|3942.12|3942.12|3942.12|3942.12|3942.12|3942.12|0
1649429770000|2022-04-08 14:56:10|3941.81|3941.81|3941.13|3941.13|3941.81|3941.81|3941.13|3941.13|0
1649429780000|2022-04-08 14:56:20|3940.2|3940.2|3940.14|3940.14|3940.2|3940.2|3940.14|3940.14|0
1649429790000|2022-04-08 14:56:30|3940.32|3940.32|3940.38|3940.38|3940.38|3940.38|3940.32|3940.32|0
1649429800000|2022-04-08 14:56:40|3940.32|3940.32|3940.38|3940.38|3941.56|3941.56|3939.72|3939.72|0
1649429810000|2022-04-08 14:56:50|3940.5|3940.5|3940.86|3940.86|3940.86|3940.86|3938.37|3938.37|0
1649429820000|2022-04-08 14:57:00|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|0
1649429830000|2022-04-08 14:57:10|3942.41|3942.41|3941.79|3941.79|3942.41|3942.41|3941.79|3941.79|0
1649429840000|2022-04-08 14:57:20|3941.48|3941.48|3941.79|3941.79|3941.79|3941.79|3941.48|3941.48|0
1649429850000|2022-04-08 14:57:30|3942.1|3942.1|3942.41|3942.41|3942.41|3942.41|3942.1|3942.1|0
1649429860000|2022-04-08 14:57:40|3942.23|3942.23|3942.17|3942.17|3942.23|3942.23|3942.17|3942.17|0
1649429870000|2022-04-08 14:57:50|3942.8|3942.8|3943.1|3943.1|3943.1|3943.1|3942.8|3942.8|0
1649429880000|2022-04-08 14:58:00|3942.48|3942.48|3942.43|3942.43|3942.48|3942.48|3942.43|3942.43|0
1649429890000|2022-04-08 14:58:10|3942.25|3942.25|3942.25|3942.25|3942.25|3942.25|3942.25|3942.25|0
1649429900000|2022-04-08 14:58:20|3942.56|3942.56|3942.68|3942.68|3942.68|3942.68|3942.56|3942.56|0
1649429910000|2022-04-08 14:58:30|3942.62|3942.62|3942.52|3942.52|3942.62|3942.62|3942.52|3942.52|0
1649429920000|2022-04-08 14:58:40|3942.83|3942.83|3942.65|3942.65|3942.83|3942.83|3942.65|3942.65|0
1649429940000|2022-04-08 14:59:00|3942.96|3942.96|3943.64|3943.64|3943.64|3943.64|3942.96|3942.96|0
1649429960000|2022-04-08 14:59:20|3943.68|3943.68|3943.37|3943.37|3943.68|3943.68|3943.37|3943.37|0
1649429980000|2022-04-08 14:59:40|3943.43|3943.43|3943.79|3943.79|3943.79|3943.79|3943.43|3943.43|0
1649429990000|2022-04-08 14:59:50|3943.67|3943.67|3943.72|3943.72|3943.72|3943.72|3943.67|3943.67|0
1649430000000|2022-04-08 15:00:00|3944.34|3944.34|3945.45|3945.45|3945.7|3945.7|3944.34|3944.34|0
1649430010000|2022-04-08 15:00:10|3945.14|3945.14|3944.74|3944.74|3945.14|3945.14|3944.74|3944.74|0
1649430020000|2022-04-08 15:00:20|3944.56|3944.56|3944.56|3944.56|3944.56|3944.56|3944.56|3944.56|0
1649430040000|2022-04-08 15:00:40|3943.63|3943.63|3944.25|3944.25|3944.25|3944.25|3943.63|3943.63|0
1649430050000|2022-04-08 15:00:50|3943.63|3943.63|3943.45|3943.45|3943.63|3943.63|3943.45|3943.45|0
1649430090000|2022-04-08 15:01:30|3944.07|3944.07|3944.07|3944.07|3944.07|3944.07|3944.07|3944.07|0
1649430100000|2022-04-08 15:01:40|3944.12|3944.12|3944.3|3944.3|3944.3|3944.3|3944.12|3944.12|0
1649430110000|2022-04-08 15:01:50|3944|3944|3944.43|3944.43|3944.43|3944.43|3944|3944|0
1649430120000|2022-04-08 15:02:00|3944.11|3944.11|3944.11|3944.11|3944.11|3944.11|3944.11|3944.11|0
1649430130000|2022-04-08 15:02:10|3944.43|3944.43|3944.43|3944.43|3944.43|3944.43|3944.43|3944.43|0
1649430150000|2022-04-08 15:02:30|3944.37|3944.37|3944.11|3944.11|3944.43|3944.43|3944.11|3944.11|0
1649430180000|2022-04-08 15:03:00|3944.42|3944.42|3944.42|3944.42|3944.42|3944.42|3944.42|3944.42|0
1649430200000|2022-04-08 15:03:20|3944.73|3944.73|3944.73|3944.73|3944.73|3944.73|3944.73|3944.73|0
1649430210000|2022-04-08 15:03:30|3945.04|3945.04|3945.04|3945.04|3945.36|3945.36|3945.04|3945.04|0
1649430230000|2022-04-08 15:03:50|3945.1|3945.1|3944.92|3944.92|3945.1|3945.1|3944.92|3944.92|0
1649430240000|2022-04-08 15:04:00|3944.61|3944.61|3944.24|3944.24|3944.61|3944.61|3944.24|3944.24|0
1649430250000|2022-04-08 15:04:10|3944.38|3944.38|3943.76|3943.76|3944.38|3944.38|3943.76|3943.76|0
1649430260000|2022-04-08 15:04:20|3944.07|3944.07|3944.07|3944.07|3944.07|3944.07|3944.07|3944.07|0
1649430280000|2022-04-08 15:04:40|3943.45|3943.45|3943.45|3943.45|3943.45|3943.45|3943.45|3943.45|0
1649430290000|2022-04-08 15:04:50|3943.14|3943.14|3942.21|3942.21|3943.45|3943.45|3942.21|3942.21|0
1649430300000|2022-04-08 15:05:00|3941.9|3941.9|3941.59|3941.59|3942.52|3942.52|3941.59|3941.59|0
1649430310000|2022-04-08 15:05:10|3940.97|3940.97|3940.97|3940.97|3940.97|3940.97|3940.97|3940.97|0
1649430320000|2022-04-08 15:05:20|3941.28|3941.28|3941.28|3941.28|3941.28|3941.28|3941.28|3941.28|0
1649430330000|2022-04-08 15:05:30|3941.22|3941.22|3941.22|3941.22|3941.22|3941.22|3940.91|3940.91|0
1649430350000|2022-04-08 15:05:50|3941.53|3941.53|3941.53|3941.53|3941.53|3941.53|3941.53|3941.53|0
1649430360000|2022-04-08 15:06:00|3941.84|3941.84|3941.84|3941.84|3941.84|3941.84|3941.84|3941.84|0
1649430370000|2022-04-08 15:06:10|3941.9|3941.9|3941.9|3941.9|3941.9|3941.9|3941.9|3941.9|0
1649430380000|2022-04-08 15:06:20|3941.59|3941.59|3940.97|3940.97|3941.59|3941.59|3940.97|3940.97|0
1649430390000|2022-04-08 15:06:30|3940.66|3940.66|3940.97|3940.97|3940.97|3940.97|3940.66|3940.66|0
1649430400000|2022-04-08 15:06:40|3940.91|3940.91|3940.91|3940.91|3940.91|3940.91|3940.91|3940.91|0
1649430410000|2022-04-08 15:06:50|3941.22|3941.22|3941.22|3941.22|3941.22|3941.22|3941.22|3941.22|0
1649430420000|2022-04-08 15:07:00|3941.53|3941.53|3941.53|3941.53|3941.53|3941.53|3941.53|3941.53|0
1649430430000|2022-04-08 15:07:10|3941.35|3941.35|3941.35|3941.35|3941.35|3941.35|3941.35|3941.35|0
1649430440000|2022-04-08 15:07:20|3941.04|3941.04|3940.3|3940.3|3941.04|3941.04|3940.3|3940.3|0
1649430470000|2022-04-08 15:07:50|3940.61|3940.61|3940.61|3940.61|3940.61|3940.61|3940.61|3940.61|0
1649430480000|2022-04-08 15:08:00|3940.8|3940.8|3941.42|3941.42|3941.73|3941.73|3940.8|3940.8|0
1649430490000|2022-04-08 15:08:10|3941.73|3941.73|3941.73|3941.73|3941.73|3941.73|3941.73|3941.73|0
1649430500000|2022-04-08 15:08:20|3942.04|3942.04|3942.35|3942.35|3942.35|3942.35|3942.04|3942.04|0
1649430510000|2022-04-08 15:08:30|3942.29|3942.29|3942.29|3942.29|3942.29|3942.29|3942.29|3942.29|0
1649430520000|2022-04-08 15:08:40|3942.23|3942.23|3942.23|3942.23|3942.23|3942.23|3942.23|3942.23|0
1649430530000|2022-04-08 15:08:50|3942.18|3942.18|3942.8|3942.8|3942.8|3942.8|3942.18|3942.18|0
1649430540000|2022-04-08 15:09:00|3942.86|3942.86|3942.86|3942.86|3942.86|3942.86|3942.86|3942.86|0
1649430580000|2022-04-08 15:09:40|3942.55|3942.55|3942.55|3942.55|3942.55|3942.55|3942.55|3942.55|0
1649430590000|2022-04-08 15:09:50|3942.49|3942.49|3942.43|3942.43|3942.49|3942.49|3942.43|3942.43|0
1649430610000|2022-04-08 15:10:10|3942.74|3942.74|3942.74|3942.74|3942.74|3942.74|3942.74|3942.74|0
1649430620000|2022-04-08 15:10:20|3942.8|3942.8|3943.05|3943.05|3943.36|3943.36|3942.74|3942.74|0
1649430660000|2022-04-08 15:11:00|3942.74|3942.74|3942.74|3942.74|3942.74|3942.74|3942.74|3942.74|0
1649430670000|2022-04-08 15:11:10|3942.43|3942.43|3942.43|3942.43|3942.43|3942.43|3942.43|3942.43|0
1649430680000|2022-04-08 15:11:20|3942.49|3942.49|3942.49|3942.49|3942.49|3942.49|3942.49|3942.49|0
1649430700000|2022-04-08 15:11:40|3942.8|3942.8|3942.8|3942.8|3942.8|3942.8|3942.8|3942.8|0
1649430710000|2022-04-08 15:11:50|3942.49|3942.49|3942.74|3942.74|3942.8|3942.8|3942.49|3942.49|0
1649430730000|2022-04-08 15:12:10|3942.12|3942.12|3942.12|3942.12|3942.12|3942.12|3942.12|3942.12|0
1649430740000|2022-04-08 15:12:20|3942.3|3942.3|3942.12|3942.12|3942.3|3942.3|3942.12|3942.12|0
1649430750000|2022-04-08 15:12:30|3941.81|3941.81|3941.81|3941.81|3941.81|3941.81|3941.81|3941.81|0
1649430760000|2022-04-08 15:12:40|3941.75|3941.75|3941.75|3941.75|3941.75|3941.75|3941.75|3941.75|0
1649430780000|2022-04-08 15:13:00|3941.44|3941.44|3941.44|3941.44|3941.44|3941.44|3941.12|3941.12|0
1649430790000|2022-04-08 15:13:10|3941.75|3941.75|3941.75|3941.75|3941.75|3941.75|3941.75|3941.75|0
1649430820000|2022-04-08 15:13:40|3942.06|3942.06|3941.07|3941.07|3942.06|3942.06|3941.07|3941.07|0
1649430840000|2022-04-08 15:14:00|3941.01|3941.01|3940.74|3940.74|3941.01|3941.01|3940.69|3940.69|0
1649430850000|2022-04-08 15:14:10|3940.56|3940.56|3940.27|3940.27|3940.56|3940.56|3940.25|3940.25|0
1649430870000|2022-04-08 15:14:30|3939.96|3939.96|3940.04|3940.04|3940.04|3940.04|3939.86|3939.86|0
1649430900000|2022-04-08 15:15:00|3940.35|3940.35|3940.66|3940.66|3940.66|3940.66|3940.35|3940.35|0
1649430910000|2022-04-08 15:15:10|3940.35|3940.35|3940.35|3940.35|3940.35|3940.35|3940.35|3940.35|0
1649430920000|2022-04-08 15:15:20|3940.66|3940.66|3940.66|3940.66|3940.66|3940.66|3940.66|3940.66|0
1649430940000|2022-04-08 15:15:40|3940.78|3940.78|3940.78|3940.78|3940.78|3940.78|3940.78|3940.78|0
1649430950000|2022-04-08 15:15:50|3940.84|3940.84|3940.96|3940.96|3940.96|3940.96|3940.84|3940.84|0
1649430960000|2022-04-08 15:16:00|3940.65|3940.65|3940.65|3940.65|3940.65|3940.65|3940.65|3940.65|0
1649430970000|2022-04-08 15:16:10|3940.6|3940.6|3940.6|3940.6|3940.6|3940.6|3940.6|3940.6|0
1649430980000|2022-04-08 15:16:20|3940.29|3940.29|3940.29|3940.29|3940.29|3940.29|3940.29|3940.29|0
1649430990000|2022-04-08 15:16:30|3940.47|3940.47|3940.47|3940.47|3940.47|3940.47|3940.47|3940.47|0
1649431000000|2022-04-08 15:16:40|3940.16|3940.16|3940.2|3940.2|3940.2|3940.2|3940.16|3940.16|0
1649431010000|2022-04-08 15:16:50|3940.16|3940.16|3940.16|3940.16|3940.16|3940.16|3940.16|3940.16|0
1649431020000|2022-04-08 15:17:00|3940.38|3940.38|3940.07|3940.07|3940.38|3940.38|3939.76|3939.76|0
1649431040000|2022-04-08 15:17:20|3940.38|3940.38|3940.44|3940.44|3940.44|3940.44|3940.38|3940.38|0
1649431050000|2022-04-08 15:17:30|3940.48|3940.48|3940.67|3940.67|3940.67|3940.67|3940.48|3940.48|0
1649431070000|2022-04-08 15:17:50|3940.97|3940.97|3940.86|3940.86|3940.97|3940.97|3940.86|3940.86|0
1649431090000|2022-04-08 15:18:10|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|0
1649431100000|2022-04-08 15:18:20|3941.48|3941.48|3941.48|3941.48|3941.48|3941.48|3941.48|3941.48|0
1649431120000|2022-04-08 15:18:40|3941.17|3941.17|3941.21|3941.21|3941.21|3941.21|3940.86|3940.86|0
1649431130000|2022-04-08 15:18:50|3940.59|3940.59|3940.42|3940.42|3940.79|3940.79|3940.42|3940.42|0
1649431140000|2022-04-08 15:19:00|3940.38|3940.38|3940.43|3940.43|3940.43|3940.43|3940.38|3940.38|0
1649431150000|2022-04-08 15:19:10|3940.12|3940.12|3939.32|3939.32|3940.12|3940.12|3939.32|3939.32|0
1649431160000|2022-04-08 15:19:20|3939.37|3939.37|3939.37|3939.37|3939.37|3939.37|3939.37|3939.37|0
1649431170000|2022-04-08 15:19:30|3939.06|3939.06|3939.06|3939.06|3939.06|3939.06|3939.06|3939.06|0
1649431190000|2022-04-08 15:19:50|3939.1|3939.1|3939.1|3939.1|3939.1|3939.1|3939.1|3939.1|0
1649431200000|2022-04-08 15:20:00|3939.28|3939.28|3939.26|3939.26|3939.28|3939.28|3939.26|3939.26|0
1649431210000|2022-04-08 15:20:10|3939.2|3939.2|3939.15|3939.15|3939.2|3939.2|3939.15|3939.15|0
1649431220000|2022-04-08 15:20:20|3939.46|3939.46|3939.77|3939.77|3939.77|3939.77|3939.46|3939.46|0
1649431230000|2022-04-08 15:20:30|3939.71|3939.71|3939.27|3939.27|3939.71|3939.71|3939.27|3939.27|0
1649431240000|2022-04-08 15:20:40|3938.96|3938.96|3938.96|3938.96|3938.96|3938.96|3938.96|3938.96|0
1649431250000|2022-04-08 15:20:50|3939.27|3939.27|3939.17|3939.17|3939.5|3939.5|3939.17|3939.17|0
1649431260000|2022-04-08 15:21:00|3939.22|3939.22|3939.22|3939.22|3939.22|3939.22|3939.22|3939.22|0
1649431270000|2022-04-08 15:21:10|3939.32|3939.32|3939.32|3939.32|3939.38|3939.38|3939.32|3939.32|0
1649431280000|2022-04-08 15:21:20|3939.37|3939.37|3939.59|3939.59|3939.59|3939.59|3939.27|3939.27|0
1649431290000|2022-04-08 15:21:30|3939.49|3939.49|3940.11|3940.11|3940.11|3940.11|3939.49|3939.49|0
1649431300000|2022-04-08 15:21:40|3940.42|3940.42|3940.1|3940.1|3940.42|3940.42|3940.1|3940.1|0
1649431320000|2022-04-08 15:22:00|3940.41|3940.41|3940.41|3940.41|3940.41|3940.41|3940.41|3940.41|0
1649431330000|2022-04-08 15:22:10|3940.37|3940.37|3940.41|3940.41|3940.41|3940.41|3940.37|3940.37|0
1649431350000|2022-04-08 15:22:30|3940.37|3940.37|3940.37|3940.37|3940.37|3940.37|3940.37|3940.37|0
1649431360000|2022-04-08 15:22:40|3939.75|3939.75|3939.93|3939.93|3939.98|3939.98|3939.67|3939.67|0
1649431370000|2022-04-08 15:22:50|3940.24|3940.24|3940.42|3940.42|3940.42|3940.42|3940.24|3940.24|0
1649431400000|2022-04-08 15:23:20|3940.3|3940.3|3940.05|3940.05|3940.36|3940.36|3940.05|3940.05|0
1649431410000|2022-04-08 15:23:30|3940.11|3940.11|3940.11|3940.11|3940.11|3940.11|3940.11|3940.11|0
1649431420000|2022-04-08 15:23:40|3939.8|3939.8|3939.8|3939.8|3939.8|3939.8|3939.8|3939.8|0
1649431430000|2022-04-08 15:23:50|3939.84|3939.84|3939.53|3939.53|3939.84|3939.84|3939.53|3939.53|0
1649431440000|2022-04-08 15:24:00|3939.22|3939.22|3939.53|3939.53|3939.53|3939.53|3939.22|3939.22|0
1649431460000|2022-04-08 15:24:20|3939.22|3939.22|3939.22|3939.22|3939.22|3939.22|3939.22|3939.22|0
1649431470000|2022-04-08 15:24:30|3939.53|3939.53|3939.22|3939.22|3939.53|3939.53|3939.22|3939.22|0
1649431490000|2022-04-08 15:24:50|3939.53|3939.53|3939.53|3939.53|3939.53|3939.53|3939.53|3939.53|0
1649431510000|2022-04-08 15:25:10|3939.84|3939.84|3939.78|3939.78|3939.84|3939.84|3939.78|3939.78|0
1649431520000|2022-04-08 15:25:20|3939.74|3939.74|3939.86|3939.86|3939.9|3939.9|3939.74|3939.74|0
1649431530000|2022-04-08 15:25:30|3939.92|3939.92|3940.09|3940.09|3940.23|3940.23|3939.92|3939.92|0
1649431540000|2022-04-08 15:25:40|3940.4|3940.4|3940.03|3940.03|3940.4|3940.4|3940.03|3940.03|0
1649431550000|2022-04-08 15:25:50|3939.72|3939.72|3939.9|3939.9|3939.9|3939.9|3939.72|3939.72|0
1649431560000|2022-04-08 15:26:00|3939.72|3939.72|3939.45|3939.45|3939.9|3939.9|3939.41|3939.41|0
1649431580000|2022-04-08 15:26:20|3939.14|3939.14|3938.77|3938.77|3939.14|3939.14|3938.77|3938.77|0
1649431590000|2022-04-08 15:26:30|3939.08|3939.08|3939.08|3939.08|3939.08|3939.08|3939.08|3939.08|0
1649431600000|2022-04-08 15:26:40|3938.77|3938.77|3938.96|3938.96|3938.96|3938.96|3938.77|3938.77|0
1649431610000|2022-04-08 15:26:50|3939.26|3939.26|3937.92|3937.92|3939.26|3939.26|3937.92|3937.92|0
1649431620000|2022-04-08 15:27:00|3937.56|3937.56|3937.56|3937.56|3937.56|3937.56|3937.56|3937.56|0
1649431630000|2022-04-08 15:27:10|3937.51|3937.51|3937.88|3937.88|3937.88|3937.88|3937.45|3937.45|0
1649431640000|2022-04-08 15:27:20|3938.19|3938.19|3938.42|3938.42|3938.5|3938.5|3937.88|3937.88|0
1649431650000|2022-04-08 15:27:30|3938.6|3938.6|3939.22|3939.22|3939.22|3939.22|3938.6|3938.6|0
1649431660000|2022-04-08 15:27:40|3938.91|3938.91|3939.22|3939.22|3939.22|3939.22|3938.91|3938.91|0
1649431670000|2022-04-08 15:27:50|3938.91|3938.91|3938.99|3938.99|3939.22|3939.22|3938.91|3938.91|0
1649431680000|2022-04-08 15:28:00|3938.5|3938.5|3938.19|3938.19|3938.5|3938.5|3938.19|3938.19|0
1649431690000|2022-04-08 15:28:10|3937.7|3937.7|3937.34|3937.34|3937.7|3937.7|3936.72|3936.72|0
1649431700000|2022-04-08 15:28:20|3937.03|3937.03|3937.38|3937.38|3937.38|3937.38|3936.76|3936.76|0
1649431710000|2022-04-08 15:28:30|3937.7|3937.7|3936.86|3936.86|3937.7|3937.7|3936.86|3936.86|0
1649431720000|2022-04-08 15:28:40|3936.72|3936.72|3936.2|3936.2|3936.94|3936.94|3936.2|3936.2|0
1649431730000|2022-04-08 15:28:50|3935.89|3935.89|3935.85|3935.85|3935.89|3935.89|3935.85|3935.85|0
1649431740000|2022-04-08 15:29:00|3935.35|3935.35|3935.35|3935.35|3935.35|3935.35|3934.73|3934.73|0
1649431750000|2022-04-08 15:29:10|3935.54|3935.54|3935.85|3935.85|3936.16|3936.16|3935.54|3935.54|0
1649431760000|2022-04-08 15:29:20|3935.54|3935.54|3934.53|3934.53|3935.54|3935.54|3934.53|3934.53|0
1649431770000|2022-04-08 15:29:30|3934.58|3934.58|3935.39|3935.39|3935.39|3935.39|3934.27|3934.27|0
1649431780000|2022-04-08 15:29:40|3935.7|3935.7|3934.85|3934.85|3936.05|3936.05|3934.81|3934.81|0
1649431790000|2022-04-08 15:29:50|3935.16|3935.16|3938.38|3938.38|3938.38|3938.38|3934.92|3934.92|0
1649661300000|2022-04-11 07:15:00|3904.93|3904.93|3904.35|3904.35|3904.93|3904.93|3903.54|3903.54|0
1649661310000|2022-04-11 07:15:10|3904.72|3904.72|3905.26|3905.26|3905.26|3905.26|3904.72|3904.72|0
1649661320000|2022-04-11 07:15:20|3905.45|3905.45|3905.64|3905.64|3905.64|3905.64|3905.01|3905.01|0
1649661330000|2022-04-11 07:15:30|3903.16|3903.16|3904.27|3904.27|3904.27|3904.27|3902.8|3902.8|0
1649661340000|2022-04-11 07:15:40|3904.58|3904.58|3905.82|3905.82|3905.82|3905.82|3904.58|3904.58|0
1649661350000|2022-04-11 07:15:50|3906.13|3906.13|3905.77|3905.77|3906.13|3906.13|3905.77|3905.77|0
1649661360000|2022-04-11 07:16:00|3906.7|3906.7|3907.85|3907.85|3907.85|3907.85|3906.7|3906.7|0
1649661370000|2022-04-11 07:16:10|3908.04|3908.04|3908.04|3908.04|3908.04|3908.04|3908.04|3908.04|0
1649661380000|2022-04-11 07:16:20|3908.4|3908.4|3909.07|3909.07|3909.38|3909.38|3908.4|3908.4|0
1649661390000|2022-04-11 07:16:30|3908.45|3908.45|3908.45|3908.45|3908.45|3908.45|3908.45|3908.45|0
1649661400000|2022-04-11 07:16:40|3908.76|3908.76|3908.63|3908.63|3908.76|3908.76|3908.63|3908.63|0
1649661420000|2022-04-11 07:17:00|3908.94|3908.94|3909.75|3909.75|3909.75|3909.75|3908.94|3908.94|0
1649661430000|2022-04-11 07:17:10|3909.38|3909.38|3909.14|3909.14|3909.38|3909.38|3908.95|3908.95|0
1649661440000|2022-04-11 07:17:20|3908.83|3908.83|3910.99|3910.99|3910.99|3910.99|3908.83|3908.83|0
1649661450000|2022-04-11 07:17:30|3911.31|3911.31|3911.93|3911.93|3911.93|3911.93|3911.31|3911.31|0
1649661460000|2022-04-11 07:17:40|3912.11|3912.11|3911.84|3911.84|3912.11|3912.11|3911.8|3911.8|0
1649661470000|2022-04-11 07:17:50|3912.03|3912.03|3910.41|3910.41|3912.03|3912.03|3910.41|3910.41|0
1649661480000|2022-04-11 07:18:00|3910.1|3910.1|3910.13|3910.13|3910.32|3910.32|3910.1|3910.1|0
1649661490000|2022-04-11 07:18:10|3910.32|3910.32|3910.32|3910.32|3910.32|3910.32|3910.32|3910.32|0
1649661510000|2022-04-11 07:18:30|3910.94|3910.94|3913.11|3913.11|3913.11|3913.11|3910.94|3910.94|0
1649661520000|2022-04-11 07:18:40|3912.92|3912.92|3912.74|3912.74|3912.92|3912.92|3912.74|3912.74|0
1649661530000|2022-04-11 07:18:50|3913.05|3913.05|3910.73|3910.73|3913.05|3913.05|3910.73|3910.73|0
1649661540000|2022-04-11 07:19:00|3910.69|3910.69|3909.89|3909.89|3910.69|3910.69|3909.89|3909.89|0
1649661550000|2022-04-11 07:19:10|3910.2|3910.2|3908.77|3908.77|3910.49|3910.49|3908.45|3908.45|0
1649661560000|2022-04-11 07:19:20|3908.68|3908.68|3908.76|3908.76|3908.82|3908.82|3908.51|3908.51|0
1649661580000|2022-04-11 07:19:40|3908.58|3908.58|3908.64|3908.64|3908.64|3908.64|3908.58|3908.58|0
1649661590000|2022-04-11 07:19:50|3909.25|3909.25|3908.63|3908.63|3909.56|3909.56|3908.63|3908.63|0
1649661600000|2022-04-11 07:20:00|3908.51|3908.51|3909.37|3909.37|3909.37|3909.37|3908.51|3908.51|0
1649661610000|2022-04-11 07:20:10|3909.06|3909.06|3909.06|3909.06|3909.06|3909.06|3909.06|3909.06|0
1649661620000|2022-04-11 07:20:20|3909.69|3909.69|3910.62|3910.62|3910.62|3910.62|3909.69|3909.69|0
1649661630000|2022-04-11 07:20:30|3911.55|3911.55|3911.74|3911.74|3911.74|3911.74|3911.55|3911.55|0
1649661640000|2022-04-11 07:20:40|3911.55|3911.55|3911.87|3911.87|3911.87|3911.87|3911.55|3911.55|0
1649661650000|2022-04-11 07:20:50|3912.18|3912.18|3913.79|3913.79|3913.79|3913.79|3912.18|3912.18|0
1649661660000|2022-04-11 07:21:00|3913.85|3913.85|3915.22|3915.22|3915.22|3915.22|3913.85|3913.85|0
1649661670000|2022-04-11 07:21:10|3915.53|3915.53|3916.15|3916.15|3916.15|3916.15|3915.53|3915.53|0
1649661680000|2022-04-11 07:21:20|3916.46|3916.46|3916.46|3916.46|3916.46|3916.46|3916.46|3916.46|0
1649661690000|2022-04-11 07:21:30|3916.51|3916.51|3916.4|3916.4|3916.51|3916.51|3916.4|3916.4|0
1649661700000|2022-04-11 07:21:40|3917.02|3917.02|3918.58|3918.58|3918.58|3918.58|3917.02|3917.02|0
1649661710000|2022-04-11 07:21:50|3918.26|3918.26|3918.1|3918.1|3918.26|3918.26|3917.64|3917.64|0
1649661720000|2022-04-11 07:22:00|3918.72|3918.72|3918.72|3918.72|3918.72|3918.72|3918.72|3918.72|0
1649661730000|2022-04-11 07:22:10|3918.68|3918.68|3918.99|3918.99|3918.99|3918.99|3918.68|3918.68|0
1649661740000|2022-04-11 07:22:20|3919.05|3919.05|3920.29|3920.29|3920.29|3920.29|3919.05|3919.05|0
1649661750000|2022-04-11 07:22:30|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|0
1649661760000|2022-04-11 07:22:40|3920.02|3920.02|3919.09|3919.09|3920.02|3920.02|3919.09|3919.09|0
1649661770000|2022-04-11 07:22:50|3918.46|3918.46|3918.15|3918.15|3918.46|3918.46|3918.15|3918.15|0
1649661780000|2022-04-11 07:23:00|3918.46|3918.46|3918.9|3918.9|3918.9|3918.9|3918.28|3918.28|0
1649661790000|2022-04-11 07:23:10|3919.09|3919.09|3919.09|3919.09|3919.4|3919.4|3919.09|3919.09|0
1649661800000|2022-04-11 07:23:20|3919.39|3919.39|3919.58|3919.58|3919.58|3919.58|3919.39|3919.39|0
1649661810000|2022-04-11 07:23:30|3920.2|3920.2|3919.89|3919.89|3920.51|3920.51|3919.89|3919.89|0
1649661820000|2022-04-11 07:23:40|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|0
1649661830000|2022-04-11 07:23:50|3919.66|3919.66|3919.34|3919.34|3919.66|3919.66|3919.34|3919.34|0
1649661840000|2022-04-11 07:24:00|3919.66|3919.66|3920.03|3920.03|3920.03|3920.03|3919.66|3919.66|0
1649661850000|2022-04-11 07:24:10|3920.65|3920.65|3920.65|3920.65|3920.65|3920.65|3920.65|3920.65|0
1649661860000|2022-04-11 07:24:20|3920.97|3920.97|3920.97|3920.97|3920.97|3920.97|3920.97|3920.97|0
1649661880000|2022-04-11 07:24:40|3920.65|3920.65|3921.28|3921.28|3921.28|3921.28|3920.65|3920.65|0
1649661890000|2022-04-11 07:24:50|3921.59|3921.59|3923.63|3923.63|3924.93|3924.93|3921.59|3921.59|0
1649661900000|2022-04-11 07:25:00|3923.94|3923.94|3922.95|3922.95|3923.94|3923.94|3922.95|3922.95|0
1649661910000|2022-04-11 07:25:10|3923.88|3923.88|3924.19|3924.19|3924.19|3924.19|3923.88|3923.88|0
1649661920000|2022-04-11 07:25:20|3924.5|3924.5|3923.88|3923.88|3924.5|3924.5|3923.88|3923.88|0
1649661930000|2022-04-11 07:25:30|3923.57|3923.57|3923.57|3923.57|3923.57|3923.57|3923.26|3923.26|0
1649661940000|2022-04-11 07:25:40|3923.49|3923.49|3924.03|3924.03|3924.03|3924.03|3923.49|3923.49|0
1649661950000|2022-04-11 07:25:50|3923.99|3923.99|3923.87|3923.87|3923.99|3923.99|3923.6|3923.6|0
1649661960000|2022-04-11 07:26:00|3924.18|3924.18|3924.7|3924.7|3925.01|3925.01|3924.18|3924.18|0
1649661970000|2022-04-11 07:26:10|3925.01|3925.01|3925.86|3925.86|3925.86|3925.86|3925.01|3925.01|0
1649661990000|2022-04-11 07:26:30|3926.17|3926.17|3927.55|3927.55|3927.59|3927.59|3926.17|3926.17|0
1649662000000|2022-04-11 07:26:40|3927.65|3927.65|3927.78|3927.78|3927.96|3927.96|3927.65|3927.65|0
1649662010000|2022-04-11 07:26:50|3928.4|3928.4|3928.4|3928.4|3928.4|3928.4|3928.4|3928.4|0
1649662020000|2022-04-11 07:27:00|3927.46|3927.46|3927.46|3927.46|3927.46|3927.46|3927.46|3927.46|0
1649662040000|2022-04-11 07:27:20|3927.58|3927.58|3927.31|3927.31|3927.63|3927.63|3927.31|3927.31|0
1649662050000|2022-04-11 07:27:30|3927.13|3927.13|3926.69|3926.69|3927.31|3927.31|3926.69|3926.69|0
1649662060000|2022-04-11 07:27:40|3926.61|3926.61|3926.3|3926.3|3926.61|3926.61|3926.3|3926.3|0
1649662070000|2022-04-11 07:27:50|3925.67|3925.67|3925.72|3925.72|3925.72|3925.72|3925.67|3925.67|0
1649662080000|2022-04-11 07:28:00|3926.34|3926.34|3930.4|3930.4|3932.76|3932.76|3926.34|3926.34|0
1649662090000|2022-04-11 07:28:10|3930.52|3930.52|3932.25|3932.25|3933.23|3933.23|3930.52|3930.52|0
1649662100000|2022-04-11 07:28:20|3931.94|3931.94|3932.88|3932.88|3933.5|3933.5|3931.94|3931.94|0
1649662110000|2022-04-11 07:28:30|3933.19|3933.19|3933.19|3933.19|3933.19|3933.19|3933.19|3933.19|0
1649662120000|2022-04-11 07:28:40|3932.95|3932.95|3933|3933|3933|3933|3932.95|3932.95|0
1649662130000|2022-04-11 07:28:50|3933.31|3933.31|3934.61|3934.61|3934.61|3934.61|3933.31|3933.31|0
1649662150000|2022-04-11 07:29:10|3934.92|3934.92|3934.07|3934.07|3934.92|3934.92|3933.68|3933.68|0
1649662160000|2022-04-11 07:29:20|3934.38|3934.38|3935.68|3935.68|3935.99|3935.99|3934.38|3934.38|0
1649662170000|2022-04-11 07:29:30|3935.25|3935.25|3935.17|3935.17|3935.57|3935.57|3935.17|3935.17|0
1649662180000|2022-04-11 07:29:40|3935.41|3935.41|3937.15|3937.15|3937.15|3937.15|3935.41|3935.41|0
1649662190000|2022-04-11 07:29:50|3937.46|3937.46|3938.25|3938.25|3938.25|3938.25|3937.46|3937.46|0
1649662200000|2022-04-11 07:30:00|3937.94|3937.94|3937.99|3937.99|3937.99|3937.99|3937.94|3937.94|0
1649662210000|2022-04-11 07:30:10|3937.88|3937.88|3937.99|3937.99|3937.99|3937.99|3937.88|3937.88|0
1649662220000|2022-04-11 07:30:20|3937.06|3937.06|3936.75|3936.75|3937.06|3937.06|3936.75|3936.75|0
1649662230000|2022-04-11 07:30:30|3936.7|3936.7|3936.16|3936.16|3936.7|3936.7|3936.16|3936.16|0
1649662240000|2022-04-11 07:30:40|3936.28|3936.28|3936.09|3936.09|3936.46|3936.46|3936.09|3936.09|0
1649662260000|2022-04-11 07:31:00|3936.01|3936.01|3933.84|3933.84|3936.01|3936.01|3933.84|3933.84|0
1649662280000|2022-04-11 07:31:20|3933.92|3933.92|3933.84|3933.84|3933.92|3933.92|3933.84|3933.84|0
1649662290000|2022-04-11 07:31:30|3933.53|3933.53|3933.59|3933.59|3933.59|3933.59|3933.53|3933.53|0
1649662300000|2022-04-11 07:31:40|3932.97|3932.97|3932.66|3932.66|3932.97|3932.97|3932.66|3932.66|0
1649662310000|2022-04-11 07:31:50|3933.28|3933.28|3933.28|3933.28|3933.28|3933.28|3933.28|3933.28|0
1649662320000|2022-04-11 07:32:00|3933.41|3933.41|3933.03|3933.03|3933.41|3933.41|3933.03|3933.03|0
1649662330000|2022-04-11 07:32:10|3932.99|3932.99|3932.68|3932.68|3932.99|3932.99|3932.68|3932.68|0
1649662350000|2022-04-11 07:32:30|3931.75|3931.75|3931.75|3931.75|3931.75|3931.75|3931.75|3931.75|0
1649662360000|2022-04-11 07:32:40|3931.56|3931.56|3931.26|3931.26|3931.56|3931.56|3931.26|3931.26|0
1649662370000|2022-04-11 07:32:50|3930.01|3930.01|3930.01|3930.01|3930.01|3930.01|3930.01|3930.01|0
1649662380000|2022-04-11 07:33:00|3930.32|3930.32|3930.26|3930.26|3930.32|3930.32|3930.26|3930.26|0
1649662390000|2022-04-11 07:33:10|3929.33|3929.33|3929.33|3929.33|3929.33|3929.33|3929.33|3929.33|0
1649662400000|2022-04-11 07:33:20|3929.64|3929.64|3929.64|3929.64|3929.64|3929.64|3929.33|3929.33|0
1649662410000|2022-04-11 07:33:30|3929.45|3929.45|3929.27|3929.27|3929.45|3929.45|3929.27|3929.27|0
1649662420000|2022-04-11 07:33:40|3928.96|3928.96|3927.41|3927.41|3928.96|3928.96|3927.41|3927.41|0
1649662430000|2022-04-11 07:33:50|3927.1|3927.1|3926.03|3926.03|3927.1|3927.1|3926.03|3926.03|0
1649662440000|2022-04-11 07:34:00|3925.72|3925.72|3924.87|3924.87|3925.72|3925.72|3924.87|3924.87|0
1649662450000|2022-04-11 07:34:10|3924.5|3924.5|3924.19|3924.19|3924.5|3924.5|3923.27|3923.27|0
1649662460000|2022-04-11 07:34:20|3924.5|3924.5|3924.82|3924.82|3925.13|3925.13|3924.5|3924.5|0
1649662470000|2022-04-11 07:34:30|3925.12|3925.12|3924.5|3924.5|3925.12|3925.12|3924.5|3924.5|0
1649662480000|2022-04-11 07:34:40|3924.32|3924.32|3924.32|3924.32|3924.32|3924.32|3924.32|3924.32|0
1649662490000|2022-04-11 07:34:50|3926.19|3926.19|3926.19|3926.19|3926.19|3926.19|3926.19|3926.19|0
1649662500000|2022-04-11 07:35:00|3926.52|3926.52|3926.83|3926.83|3926.83|3926.83|3925.89|3925.89|0
1649662510000|2022-04-11 07:35:10|3926.52|3926.52|3926.52|3926.52|3926.52|3926.52|3926.52|3926.52|0
1649662520000|2022-04-11 07:35:20|3926.58|3926.58|3924.45|3924.45|3926.58|3926.58|3924.45|3924.45|0
1649662530000|2022-04-11 07:35:30|3924.15|3924.15|3923.73|3923.73|3924.15|3924.15|3923.73|3923.73|0
1649662540000|2022-04-11 07:35:40|3924.04|3924.04|3924.04|3924.04|3924.04|3924.04|3924.04|3924.04|0
1649662560000|2022-04-11 07:36:00|3924.98|3924.98|3924.76|3924.76|3924.98|3924.98|3924.14|3924.14|0
1649662570000|2022-04-11 07:36:10|3924.64|3924.64|3924.81|3924.81|3924.81|3924.81|3924.45|3924.45|0
1649662580000|2022-04-11 07:36:20|3924.49|3924.49|3924.49|3924.49|3924.49|3924.49|3924.49|3924.49|0
1649662590000|2022-04-11 07:36:30|3923.87|3923.87|3923.75|3923.75|3923.87|3923.87|3923.25|3923.25|0
1649662600000|2022-04-11 07:36:40|3923.39|3923.39|3923.39|3923.39|3923.39|3923.39|3923.39|3923.39|0
1649662610000|2022-04-11 07:36:50|3922.77|3922.77|3922.58|3922.58|3922.77|3922.77|3922.58|3922.58|0
1649662620000|2022-04-11 07:37:00|3922.46|3922.46|3921.65|3921.65|3922.46|3922.46|3921.59|3921.59|0
1649662630000|2022-04-11 07:37:10|3921.96|3921.96|3921.96|3921.96|3921.96|3921.96|3921.96|3921.96|0
1649662640000|2022-04-11 07:37:20|3921.65|3921.65|3921.65|3921.65|3921.65|3921.65|3921.65|3921.65|0
1649662650000|2022-04-11 07:37:30|3921.77|3921.77|3922.26|3922.26|3922.26|3922.26|3921.77|3921.77|0
1649662660000|2022-04-11 07:37:40|3921.95|3921.95|3921.95|3921.95|3921.95|3921.95|3921.95|3921.95|0
1649662680000|2022-04-11 07:38:00|3921.33|3921.33|3923.75|3923.75|3923.75|3923.75|3921.33|3921.33|0
1649662690000|2022-04-11 07:38:10|3923.45|3923.45|3923.89|3923.89|3923.89|3923.89|3923.39|3923.39|0
1649662730000|2022-04-11 07:38:50|3924.82|3924.82|3924.2|3924.2|3924.82|3924.82|3924.2|3924.2|0
1649662740000|2022-04-11 07:39:00|3924.38|3924.38|3924.38|3924.38|3924.38|3924.38|3924.38|3924.38|0
1649662750000|2022-04-11 07:39:10|3924.07|3924.07|3923.45|3923.45|3924.07|3924.07|3923.45|3923.45|0
1649662760000|2022-04-11 07:39:20|3922.83|3922.83|3922.83|3922.83|3922.83|3922.83|3922.83|3922.83|0
1649662790000|2022-04-11 07:39:50|3923.2|3923.2|3923.2|3923.2|3923.2|3923.2|3923.2|3923.2|0
1649662800000|2022-04-11 07:40:00|3923.51|3923.51|3923.51|3923.51|3923.51|3923.51|3923.51|3923.51|0
1649662810000|2022-04-11 07:40:10|3923.2|3923.2|3923.01|3923.01|3923.2|3923.2|3923.01|3923.01|0
1649662830000|2022-04-11 07:40:30|3922.75|3922.75|3922.75|3922.75|3922.75|3922.75|3922.12|3922.12|0
1649662840000|2022-04-11 07:40:40|3922.44|3922.44|3921.7|3921.7|3922.44|3922.44|3921.7|3921.7|0
1649662850000|2022-04-11 07:40:50|3921.78|3921.78|3921.47|3921.47|3921.78|3921.78|3921.47|3921.47|0
1649662860000|2022-04-11 07:41:00|3920.53|3920.53|3920.22|3920.22|3920.53|3920.53|3920.22|3920.22|0
1649662870000|2022-04-11 07:41:10|3920.84|3920.84|3920.53|3920.53|3920.84|3920.84|3920.53|3920.53|0
1649662900000|2022-04-11 07:41:40|3920.59|3920.59|3919.65|3919.65|3920.83|3920.83|3919.65|3919.65|0
1649662910000|2022-04-11 07:41:50|3918.72|3918.72|3918.72|3918.72|3918.72|3918.72|3918.72|3918.72|0
1649662920000|2022-04-11 07:42:00|3919.97|3919.97|3918.66|3918.66|3919.97|3919.97|3918.66|3918.66|0
1649662930000|2022-04-11 07:42:10|3918.04|3918.04|3917.67|3917.67|3918.04|3918.04|3917.67|3917.67|0
1649662940000|2022-04-11 07:42:20|3917.79|3917.79|3918.1|3918.1|3918.1|3918.1|3917.79|3917.79|0
1649662950000|2022-04-11 07:42:30|3917.92|3917.92|3917.88|3917.88|3917.92|3917.92|3917.88|3917.88|0
1649662960000|2022-04-11 07:42:40|3918.5|3918.5|3918.86|3918.86|3918.86|3918.86|3917.92|3917.92|0
1649662970000|2022-04-11 07:42:50|3919.17|3919.17|3919.17|3919.17|3919.17|3919.17|3919.17|3919.17|0
1649662980000|2022-04-11 07:43:00|3919.79|3919.79|3920.09|3920.09|3920.09|3920.09|3919.73|3919.73|0
1649662990000|2022-04-11 07:43:10|3921.34|3921.34|3922.14|3922.14|3922.14|3922.14|3921.34|3921.34|0
1649663000000|2022-04-11 07:43:20|3921.96|3921.96|3921.96|3921.96|3921.96|3921.96|3921.96|3921.96|0
1649663010000|2022-04-11 07:43:30|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|0
1649663020000|2022-04-11 07:43:40|3921.78|3921.78|3922.09|3922.09|3922.09|3922.09|3921.78|3921.78|0
1649663030000|2022-04-11 07:43:50|3923.34|3923.34|3923.34|3923.34|3923.34|3923.34|3923.34|3923.34|0
1649663050000|2022-04-11 07:44:10|3923.28|3923.28|3923.28|3923.28|3923.28|3923.28|3923.28|3923.28|0
1649663070000|2022-04-11 07:44:30|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|0
1649663080000|2022-04-11 07:44:40|3922.66|3922.66|3922.66|3922.66|3922.66|3922.66|3922.66|3922.66|0
1649663100000|2022-04-11 07:45:00|3922.83|3922.83|3923.01|3923.01|3923.01|3923.01|3922.83|3922.83|0
1649663110000|2022-04-11 07:45:10|3922.83|3922.83|3922.74|3922.74|3922.83|3922.83|3922.74|3922.74|0
1649663120000|2022-04-11 07:45:20|3922.45|3922.45|3922.45|3922.45|3922.45|3922.45|3922.45|3922.45|0
1649663130000|2022-04-11 07:45:30|3923.07|3923.07|3923.38|3923.38|3923.38|3923.38|3923.07|3923.07|0
1649663150000|2022-04-11 07:45:50|3923.69|3923.69|3924.63|3924.63|3924.63|3924.63|3923.69|3923.69|0
1649663160000|2022-04-11 07:46:00|3924.94|3924.94|3924.94|3924.94|3924.94|3924.94|3924.31|3924.31|0
1649663180000|2022-04-11 07:46:20|3924.75|3924.75|3924.13|3924.13|3924.75|3924.75|3924.13|3924.13|0
1649663200000|2022-04-11 07:46:40|3924.44|3924.44|3924.44|3924.44|3924.44|3924.44|3924.44|3924.44|0
1649663210000|2022-04-11 07:46:50|3924.13|3924.13|3924.11|3924.11|3924.13|3924.13|3924.11|3924.11|0
1649663260000|2022-04-11 07:47:40|3924.07|3924.07|3924.07|3924.07|3924.25|3924.25|3924.07|3924.07|0
1649663280000|2022-04-11 07:48:00|3923.88|3923.88|3923.97|3923.97|3923.97|3923.97|3923.88|3923.88|0
1649663290000|2022-04-11 07:48:10|3924.15|3924.15|3924.15|3924.15|3924.15|3924.15|3924.15|3924.15|0
1649663300000|2022-04-11 07:48:20|3923.97|3923.97|3924.03|3924.03|3924.03|3924.03|3923.97|3923.97|0
1649663310000|2022-04-11 07:48:30|3923.97|3923.97|3924.28|3924.28|3924.28|3924.28|3923.97|3923.97|0
1649663320000|2022-04-11 07:48:40|3924.39|3924.39|3924.39|3924.39|3924.39|3924.39|3924.39|3924.39|0
1649663330000|2022-04-11 07:48:50|3924.7|3924.7|3924.7|3924.7|3924.7|3924.7|3924.7|3924.7|0
1649663340000|2022-04-11 07:49:00|3923.77|3923.77|3923.77|3923.77|3923.77|3923.77|3923.77|3923.77|0
1649663360000|2022-04-11 07:49:20|3923.15|3923.15|3923.77|3923.77|3923.95|3923.95|3923.15|3923.15|0
1649663370000|2022-04-11 07:49:30|3923.46|3923.46|3923.77|3923.77|3923.77|3923.77|3923.46|3923.46|0
1649663390000|2022-04-11 07:49:50|3924.08|3924.08|3924.08|3924.08|3924.08|3924.08|3924.08|3924.08|0
1649663400000|2022-04-11 07:50:00|3923.77|3923.77|3923.93|3923.93|3923.93|3923.93|3923.77|3923.77|0
1649663410000|2022-04-11 07:50:10|3923.87|3923.87|3923.69|3923.69|3923.87|3923.87|3923.69|3923.69|0
1649663430000|2022-04-11 07:50:30|3923.63|3923.63|3923.01|3923.01|3923.63|3923.63|3923.01|3923.01|0
1649663440000|2022-04-11 07:50:40|3922.38|3922.38|3922.38|3922.38|3922.38|3922.38|3922.38|3922.38|0
1649663450000|2022-04-11 07:50:50|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|0
1649663460000|2022-04-11 07:51:00|3921.39|3921.39|3920.75|3920.75|3921.39|3921.39|3920.75|3920.75|0
1649663470000|2022-04-11 07:51:10|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|0
1649663480000|2022-04-11 07:51:20|3921.37|3921.37|3921.99|3921.99|3921.99|3921.99|3921.37|3921.37|0
1649663490000|2022-04-11 07:51:30|3921.06|3921.06|3920.75|3920.75|3921.06|3921.06|3920.75|3920.75|0
1649663500000|2022-04-11 07:51:40|3920.44|3920.44|3920.12|3920.12|3920.44|3920.44|3920.12|3920.12|0
1649663520000|2022-04-11 07:52:00|3919.5|3919.5|3919.62|3919.62|3919.62|3919.62|3919.5|3919.5|0
1649663530000|2022-04-11 07:52:10|3919.8|3919.8|3919.69|3919.69|3920.12|3920.12|3919.69|3919.69|0
1649663540000|2022-04-11 07:52:20|3920|3920|3920|3920|3920|3920|3920|3920|0
1649663550000|2022-04-11 07:52:30|3920.62|3920.62|3920.62|3920.62|3920.62|3920.62|3920.62|3920.62|0
1649663570000|2022-04-11 07:52:50|3920.38|3920.38|3920.5|3920.5|3920.5|3920.5|3920.38|3920.38|0
1649663580000|2022-04-11 07:53:00|3920.19|3920.19|3920.19|3920.19|3920.19|3920.19|3920.19|3920.19|0
1649663590000|2022-04-11 07:53:10|3920.25|3920.25|3920.25|3920.25|3920.25|3920.25|3920.25|3920.25|0
1649663610000|2022-04-11 07:53:30|3920.29|3920.29|3920.29|3920.29|3920.29|3920.29|3920.29|3920.29|0
1649663620000|2022-04-11 07:53:40|3920.91|3920.91|3921.22|3921.22|3921.22|3921.22|3920.91|3920.91|0
1649663640000|2022-04-11 07:54:00|3921.14|3921.14|3920.84|3920.84|3921.14|3921.14|3920.84|3920.84|0
1649663650000|2022-04-11 07:54:10|3920.75|3920.75|3921.07|3921.07|3921.07|3921.07|3920.75|3920.75|0
1649663660000|2022-04-11 07:54:20|3921.38|3921.38|3921.38|3921.38|3921.38|3921.38|3921.38|3921.38|0
1649663670000|2022-04-11 07:54:30|3921.69|3921.69|3921.38|3921.38|3921.69|3921.69|3921.38|3921.38|0
1649663680000|2022-04-11 07:54:40|3921.44|3921.44|3921.44|3921.44|3921.44|3921.44|3921.44|3921.44|0
1649663700000|2022-04-11 07:55:00|3921.13|3921.13|3920.95|3920.95|3921.13|3921.13|3920.95|3920.95|0
1649663710000|2022-04-11 07:55:10|3920.58|3920.58|3920.58|3920.58|3920.58|3920.58|3920.58|3920.58|0
1649663720000|2022-04-11 07:55:20|3919.96|3919.96|3919.96|3919.96|3919.96|3919.96|3919.96|3919.96|0
1649663730000|2022-04-11 07:55:30|3920.27|3920.27|3920.27|3920.27|3920.27|3920.27|3920.27|3920.27|0
1649663740000|2022-04-11 07:55:40|3919.96|3919.96|3919.96|3919.96|3919.96|3919.96|3919.96|3919.96|0
1649663750000|2022-04-11 07:55:50|3919.77|3919.77|3920.09|3920.09|3920.09|3920.09|3919.77|3919.77|0
1649663770000|2022-04-11 07:56:10|3920|3920|3920.04|3920.04|3920.04|3920.04|3920|3920|0
1649663780000|2022-04-11 07:56:20|3919.39|3919.39|3919.39|3919.39|3919.39|3919.39|3919.39|3919.39|0
1649663790000|2022-04-11 07:56:30|3919.08|3919.08|3919.08|3919.08|3919.08|3919.08|3919.08|3919.08|0
1649663810000|2022-04-11 07:56:50|3919.4|3919.4|3919.76|3919.76|3919.76|3919.76|3919.4|3919.4|0
1649663820000|2022-04-11 07:57:00|3920.07|3920.07|3920.3|3920.3|3920.3|3920.3|3919.95|3919.95|0
1649663830000|2022-04-11 07:57:10|3920.62|3920.62|3920.57|3920.57|3920.62|3920.62|3920.57|3920.57|0
1649663840000|2022-04-11 07:57:20|3920.22|3920.22|3920.17|3920.17|3920.22|3920.22|3920.07|3920.07|0
1649663860000|2022-04-11 07:57:40|3920.09|3920.09|3919.46|3919.46|3920.09|3920.09|3919.46|3919.46|0
1649663870000|2022-04-11 07:57:50|3919.28|3919.28|3919.41|3919.41|3919.41|3919.41|3919.22|3919.22|0
1649663880000|2022-04-11 07:58:00|3920.03|3920.03|3919.72|3919.72|3920.03|3920.03|3919.72|3919.72|0
1649663890000|2022-04-11 07:58:10|3919.09|3919.09|3918.78|3918.78|3919.09|3919.09|3918.78|3918.78|0
1649663900000|2022-04-11 07:58:20|3918.42|3918.42|3918.11|3918.11|3918.42|3918.42|3918.11|3918.11|0
1649663910000|2022-04-11 07:58:30|3917.8|3917.8|3918.48|3918.48|3918.48|3918.48|3917.8|3917.8|0
1649663920000|2022-04-11 07:58:40|3918.37|3918.37|3918.72|3918.72|3918.72|3918.72|3918.37|3918.37|0
1649663930000|2022-04-11 07:58:50|3918.6|3918.6|3917.98|3917.98|3918.6|3918.6|3917.98|3917.98|0
1649663950000|2022-04-11 07:59:10|3918.16|3918.16|3918.28|3918.28|3918.28|3918.28|3918.16|3918.16|0
1649663960000|2022-04-11 07:59:20|3918.23|3918.23|3918.23|3918.23|3918.23|3918.23|3918.23|3918.23|0
1649663970000|2022-04-11 07:59:30|3918.17|3918.17|3917.73|3917.73|3918.23|3918.23|3917.56|3917.56|0
1649663980000|2022-04-11 07:59:40|3917.11|3917.11|3916.68|3916.68|3917.11|3917.11|3916.68|3916.68|0
1649663990000|2022-04-11 07:59:50|3916.8|3916.8|3916.84|3916.84|3916.84|3916.84|3916.72|3916.72|0
1649664000000|2022-04-11 08:00:00|3916.72|3916.72|3916.72|3916.72|3916.72|3916.72|3916.72|3916.72|0
1649664010000|2022-04-11 08:00:10|3916.66|3916.66|3916.93|3916.93|3916.93|3916.93|3916.35|3916.35|0
1649664020000|2022-04-11 08:00:20|3917.24|3917.24|3918.17|3918.17|3918.17|3918.17|3917.24|3917.24|0
1649664030000|2022-04-11 08:00:30|3918.35|3918.35|3918.66|3918.66|3918.66|3918.66|3918.35|3918.35|0
1649664040000|2022-04-11 08:00:40|3918.54|3918.54|3920.22|3920.22|3920.22|3920.22|3918.54|3918.54|0
1649664050000|2022-04-11 08:00:50|3920.53|3920.53|3921.47|3921.47|3921.47|3921.47|3920.53|3920.53|0
1649664060000|2022-04-11 08:01:00|3921.3|3921.3|3921.3|3921.3|3921.3|3921.3|3921.3|3921.3|0
1649664070000|2022-04-11 08:01:10|3921.24|3921.24|3921.24|3921.24|3921.24|3921.24|3921.24|3921.24|0
1649664090000|2022-04-11 08:01:30|3921.42|3921.42|3922.22|3922.22|3922.22|3922.22|3921.42|3921.42|0
1649664100000|2022-04-11 08:01:40|3922.04|3922.04|3922.47|3922.47|3922.47|3922.47|3922.04|3922.04|0
1649664110000|2022-04-11 08:01:50|3922.16|3922.16|3922.16|3922.16|3922.16|3922.16|3922.16|3922.16|0
1649664120000|2022-04-11 08:02:00|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|0
1649664130000|2022-04-11 08:02:10|3921.72|3921.72|3921.53|3921.53|3921.72|3921.72|3921.53|3921.53|0
1649664150000|2022-04-11 08:02:30|3921.84|3921.84|3922.47|3922.47|3922.47|3922.47|3921.53|3921.53|0
1649664170000|2022-04-11 08:02:50|3922.16|3922.16|3921.85|3921.85|3922.16|3922.16|3921.85|3921.85|0
1649664180000|2022-04-11 08:03:00|3921.54|3921.54|3922.78|3922.78|3922.78|3922.78|3921.54|3921.54|0
1649664190000|2022-04-11 08:03:10|3922.7|3922.7|3922.7|3922.7|3922.7|3922.7|3922.7|3922.7|0
1649664200000|2022-04-11 08:03:20|3922.08|3922.08|3922.08|3922.08|3922.08|3922.08|3922.08|3922.08|0
1649664210000|2022-04-11 08:03:30|3921.96|3921.96|3922.27|3922.27|3922.27|3922.27|3921.96|3921.96|0
1649664220000|2022-04-11 08:03:40|3921.96|3921.96|3922.08|3922.08|3922.13|3922.13|3921.96|3921.96|0
1649664240000|2022-04-11 08:04:00|3921.89|3921.89|3921.77|3921.77|3921.89|3921.89|3921.77|3921.77|0
1649664250000|2022-04-11 08:04:10|3921.83|3921.83|3921.83|3921.83|3921.83|3921.83|3921.83|3921.83|0
1649664260000|2022-04-11 08:04:20|3922.14|3922.14|3922.14|3922.14|3922.14|3922.14|3922.14|3922.14|0
1649664270000|2022-04-11 08:04:30|3922.1|3922.1|3921.26|3921.26|3922.1|3922.1|3921.26|3921.26|0
1649664280000|2022-04-11 08:04:40|3920.95|3920.95|3920.02|3920.02|3920.95|3920.95|3920.02|3920.02|0
1649664290000|2022-04-11 08:04:50|3919.4|3919.4|3918.67|3918.67|3919.4|3919.4|3918.67|3918.67|0
1649664300000|2022-04-11 08:05:00|3918.05|3918.05|3917.24|3917.24|3918.05|3918.05|3917.24|3917.24|0
1649664310000|2022-04-11 08:05:10|3918.17|3918.17|3918.17|3918.17|3918.17|3918.17|3918.17|3918.17|0
1649664320000|2022-04-11 08:05:20|3917.86|3917.86|3918.59|3918.59|3918.59|3918.59|3917.86|3917.86|0
1649664330000|2022-04-11 08:05:30|3918.9|3918.9|3918.53|3918.53|3918.9|3918.9|3918.47|3918.47|0
1649664340000|2022-04-11 08:05:40|3918.22|3918.22|3918.22|3918.22|3918.28|3918.28|3918.16|3918.16|0
1649664350000|2022-04-11 08:05:50|3918.1|3918.1|3918.1|3918.1|3918.1|3918.1|3918.1|3918.1|0
1649664360000|2022-04-11 08:06:00|3917.98|3917.98|3918.4|3918.4|3919.2|3919.2|3917.98|3917.98|0
1649664370000|2022-04-11 08:06:10|3918.52|3918.52|3918.4|3918.4|3918.52|3918.52|3918.4|3918.4|0
1649664380000|2022-04-11 08:06:20|3918.46|3918.46|3917.85|3917.85|3918.47|3918.47|3917.85|3917.85|0
1649664390000|2022-04-11 08:06:30|3917.54|3917.54|3917.97|3917.97|3917.97|3917.97|3917.54|3917.54|0
1649664400000|2022-04-11 08:06:40|3917.91|3917.91|3917.91|3917.91|3917.91|3917.91|3917.91|3917.91|0
1649664410000|2022-04-11 08:06:50|3917.85|3917.85|3918.16|3918.16|3918.16|3918.16|3917.85|3917.85|0
1649664440000|2022-04-11 08:07:20|3917.98|3917.98|3917.92|3917.92|3917.98|3917.98|3917.92|3917.92|0
1649664460000|2022-04-11 08:07:40|3917.62|3917.62|3917.43|3917.43|3917.62|3917.62|3916.81|3916.81|0
1649664480000|2022-04-11 08:08:00|3917.12|3917.12|3917.43|3917.43|3917.43|3917.43|3917.12|3917.12|0
1649664490000|2022-04-11 08:08:10|3916.81|3916.81|3915.38|3915.38|3916.81|3916.81|3915.38|3915.38|0
1649664510000|2022-04-11 08:08:30|3915.7|3915.7|3916.01|3916.01|3916.01|3916.01|3915.7|3915.7|0
1649664520000|2022-04-11 08:08:40|3915.95|3915.95|3915.95|3915.95|3915.95|3915.95|3915.95|3915.95|0
1649664570000|2022-04-11 08:09:30|3915.64|3915.64|3915.64|3915.64|3915.64|3915.64|3915.64|3915.64|0
1649664580000|2022-04-11 08:09:40|3915.95|3915.95|3915.95|3915.95|3915.95|3915.95|3915.95|3915.95|0
1649664610000|2022-04-11 08:10:10|3916.26|3916.26|3917.81|3917.81|3917.81|3917.81|3916.26|3916.26|0
1649664660000|2022-04-11 08:11:00|3917.7|3917.7|3918.32|3918.32|3918.32|3918.32|3917.7|3917.7|0
1649664680000|2022-04-11 08:11:20|3918.63|3918.63|3918.63|3918.63|3918.63|3918.63|3918.63|3918.63|0
1649664690000|2022-04-11 08:11:30|3919.25|3919.25|3919.43|3919.43|3919.43|3919.43|3919.25|3919.25|0
1649664710000|2022-04-11 08:11:50|3920.06|3920.06|3919.79|3919.79|3920.1|3920.1|3919.79|3919.79|0
1649664730000|2022-04-11 08:12:10|3919.47|3919.47|3919.47|3919.47|3919.47|3919.47|3919.47|3919.47|0
1649664770000|2022-04-11 08:12:50|3919.18|3919.18|3919.18|3919.18|3919.24|3919.24|3919.18|3919.18|0
1649664790000|2022-04-11 08:13:10|3919.49|3919.49|3919.49|3919.49|3919.49|3919.49|3919.49|3919.49|0
1649664810000|2022-04-11 08:13:30|3919.64|3919.64|3919.77|3919.77|3919.9|3919.9|3919.59|3919.59|0
1649664830000|2022-04-11 08:13:50|3919.71|3919.71|3919.71|3919.71|3919.71|3919.71|3919.71|3919.71|0
1649664840000|2022-04-11 08:14:00|3919.66|3919.66|3919.21|3919.21|3919.66|3919.66|3919.21|3919.21|0
1649664850000|2022-04-11 08:14:10|3918.9|3918.9|3918.2|3918.2|3918.9|3918.9|3918.2|3918.2|0
1649664860000|2022-04-11 08:14:20|3918.24|3918.24|3918.34|3918.34|3918.34|3918.34|3918.24|3918.24|0
1649664870000|2022-04-11 08:14:30|3918.52|3918.52|3918.52|3918.52|3918.52|3918.52|3918.52|3918.52|0
1649664890000|2022-04-11 08:14:50|3918.22|3918.22|3918.22|3918.22|3918.22|3918.22|3918.22|3918.22|0
1649664910000|2022-04-11 08:15:10|3918.1|3918.1|3918.72|3918.72|3918.72|3918.72|3918.1|3918.1|0
1649664920000|2022-04-11 08:15:20|3918.54|3918.54|3918.49|3918.49|3918.54|3918.54|3918.49|3918.49|0
1649664930000|2022-04-11 08:15:30|3918.81|3918.81|3918.69|3918.69|3918.81|3918.81|3918.69|3918.69|0
1649664940000|2022-04-11 08:15:40|3919.31|3919.31|3919.62|3919.62|3919.62|3919.62|3919.31|3919.31|0
1649664950000|2022-04-11 08:15:50|3919.31|3919.31|3918.38|3918.38|3919.31|3919.31|3918.38|3918.38|0
1649664960000|2022-04-11 08:16:00|3918.69|3918.69|3918.69|3918.69|3918.69|3918.69|3918.69|3918.69|0
1649664970000|2022-04-11 08:16:10|3919|3919|3919|3919|3919|3919|3919|3919|0
1649664980000|2022-04-11 08:16:20|3919.31|3919.31|3919.31|3919.31|3919.31|3919.31|3919.31|3919.31|0
1649664990000|2022-04-11 08:16:30|3919.42|3919.42|3919.42|3919.42|3919.42|3919.42|3919.42|3919.42|0
1649665000000|2022-04-11 08:16:40|3919.48|3919.48|3919.54|3919.54|3919.6|3919.6|3919.48|3919.48|0
1649665010000|2022-04-11 08:16:50|3919.4|3919.4|3919.3|3919.3|3919.4|3919.4|3918.68|3918.68|0
1649665020000|2022-04-11 08:17:00|3918.99|3918.99|3918.93|3918.93|3918.99|3918.99|3918.93|3918.93|0
1649665030000|2022-04-11 08:17:10|3918.81|3918.81|3918.68|3918.68|3918.81|3918.81|3918.5|3918.5|0
1649665050000|2022-04-11 08:17:30|3918.74|3918.74|3918.3|3918.3|3918.74|3918.74|3918.12|3918.12|0
1649665060000|2022-04-11 08:17:40|3918.38|3918.38|3918.07|3918.07|3918.38|3918.38|3918.07|3918.07|0
1649665070000|2022-04-11 08:17:50|3917.76|3917.76|3917.64|3917.64|3917.76|3917.76|3917.64|3917.64|0
1649665080000|2022-04-11 08:18:00|3917.95|3917.95|3917.95|3917.95|3917.95|3917.95|3917.95|3917.95|0
1649665090000|2022-04-11 08:18:10|3917.77|3917.77|3917.72|3917.72|3917.77|3917.77|3917.54|3917.54|0
1649665100000|2022-04-11 08:18:20|3917.77|3917.77|3917.77|3917.77|3917.77|3917.77|3917.77|3917.77|0
1649665110000|2022-04-11 08:18:30|3916.53|3916.53|3916.61|3916.61|3916.61|3916.61|3916.53|3916.53|0
1649665140000|2022-04-11 08:19:00|3916.79|3916.79|3916.79|3916.79|3916.79|3916.79|3916.79|3916.79|0
1649665150000|2022-04-11 08:19:10|3916.48|3916.48|3916.48|3916.48|3916.48|3916.48|3916.48|3916.48|0
1649665160000|2022-04-11 08:19:20|3916.17|3916.17|3916.54|3916.54|3916.54|3916.54|3916.17|3916.17|0
1649665170000|2022-04-11 08:19:30|3916.58|3916.58|3916.58|3916.58|3916.58|3916.58|3916.58|3916.58|0
1649665180000|2022-04-11 08:19:40|3915.65|3915.65|3915.65|3915.65|3915.65|3915.65|3915.65|3915.65|0
1649665200000|2022-04-11 08:20:00|3915.34|3915.34|3914.41|3914.41|3915.34|3915.34|3914.41|3914.41|0
1649665220000|2022-04-11 08:20:20|3914.32|3914.32|3914.14|3914.14|3914.32|3914.32|3914.14|3914.14|0
1649665230000|2022-04-11 08:20:30|3914.32|3914.32|3914.32|3914.32|3914.32|3914.32|3914.32|3914.32|0
1649665240000|2022-04-11 08:20:40|3914.26|3914.26|3913.64|3913.64|3914.26|3914.26|3913.64|3913.64|0
1649665250000|2022-04-11 08:20:50|3913.52|3913.52|3913.58|3913.58|3913.58|3913.58|3913.52|3913.52|0
1649665260000|2022-04-11 08:21:00|3913.27|3913.27|3913.37|3913.37|3913.37|3913.37|3913.27|3913.27|0
1649665270000|2022-04-11 08:21:10|3913.33|3913.33|3913.56|3913.56|3913.56|3913.56|3913.25|3913.25|0
1649665280000|2022-04-11 08:21:20|3914.18|3914.18|3913.87|3913.87|3914.18|3914.18|3913.87|3913.87|0
1649665290000|2022-04-11 08:21:30|3914.18|3914.18|3914.31|3914.31|3914.31|3914.31|3914.18|3914.18|0
1649665300000|2022-04-11 08:21:40|3914.37|3914.37|3914.37|3914.37|3914.37|3914.37|3914.37|3914.37|0
1649665310000|2022-04-11 08:21:50|3914.43|3914.43|3913.97|3913.97|3914.43|3914.43|3913.97|3913.97|0
1649665320000|2022-04-11 08:22:00|3913.89|3913.89|3914.51|3914.51|3914.51|3914.51|3913.89|3913.89|0
1649665330000|2022-04-11 08:22:10|3914.82|3914.82|3914.82|3914.82|3914.82|3914.82|3914.82|3914.82|0
1649665340000|2022-04-11 08:22:20|3914.76|3914.76|3914.76|3914.76|3914.76|3914.76|3914.76|3914.76|0
1649665360000|2022-04-11 08:22:40|3914.64|3914.64|3914.64|3914.64|3914.64|3914.64|3914.64|3914.64|0
1649665380000|2022-04-11 08:23:00|3914.7|3914.7|3914.7|3914.7|3914.7|3914.7|3914.7|3914.7|0
1649665390000|2022-04-11 08:23:10|3914.46|3914.46|3914.46|3914.46|3914.46|3914.46|3914.46|3914.46|0
1649665400000|2022-04-11 08:23:20|3914.77|3914.77|3914.69|3914.69|3914.77|3914.77|3914.69|3914.69|0
1649665420000|2022-04-11 08:23:40|3914.63|3914.63|3913.81|3913.81|3914.69|3914.69|3913.75|3913.75|0
1649665440000|2022-04-11 08:24:00|3913.5|3913.5|3913.5|3913.5|3913.5|3913.5|3913.5|3913.5|0
1649665450000|2022-04-11 08:24:10|3914.13|3914.13|3914.13|3914.13|3914.13|3914.13|3914.13|3914.13|0
1649665460000|2022-04-11 08:24:20|3914.44|3914.44|3914.85|3914.85|3914.85|3914.85|3914.44|3914.44|0
1649665470000|2022-04-11 08:24:30|3914.66|3914.66|3914.48|3914.48|3914.66|3914.66|3914.48|3914.48|0
1649665500000|2022-04-11 08:25:00|3914.54|3914.54|3914.5|3914.5|3914.85|3914.85|3914.5|3914.5|0
1649665510000|2022-04-11 08:25:10|3914.32|3914.32|3914.01|3914.01|3914.32|3914.32|3914.01|3914.01|0
1649665530000|2022-04-11 08:25:30|3913.82|3913.82|3913.82|3913.82|3913.82|3913.82|3913.82|3913.82|0
1649665540000|2022-04-11 08:25:40|3913.88|3913.88|3913.88|3913.88|3913.88|3913.88|3913.88|3913.88|0
1649665560000|2022-04-11 08:26:00|3914.2|3914.2|3914.14|3914.14|3914.2|3914.2|3914.14|3914.14|0
1649665570000|2022-04-11 08:26:10|3914.45|3914.45|3914.63|3914.63|3914.63|3914.63|3914.45|3914.45|0
1649665580000|2022-04-11 08:26:20|3914.54|3914.54|3913.92|3913.92|3914.54|3914.54|3913.92|3913.92|0
1649665590000|2022-04-11 08:26:30|3913.61|3913.61|3913.93|3913.93|3913.93|3913.93|3913.61|3913.61|0
1649665600000|2022-04-11 08:26:40|3913.62|3913.62|3913.62|3913.62|3913.62|3913.62|3913.62|3913.62|0
1649665620000|2022-04-11 08:27:00|3913.93|3913.93|3914.61|3914.61|3914.61|3914.61|3913.93|3913.93|0
1649665630000|2022-04-11 08:27:10|3914.55|3914.55|3914.24|3914.24|3914.55|3914.55|3914.24|3914.24|0
1649665640000|2022-04-11 08:27:20|3913.93|3913.93|3913.93|3913.93|3913.93|3913.93|3913.93|3913.93|0
1649665660000|2022-04-11 08:27:40|3914.24|3914.24|3914.18|3914.18|3914.24|3914.24|3914.18|3914.18|0
1649665690000|2022-04-11 08:28:10|3914.49|3914.49|3914.49|3914.49|3914.49|3914.49|3914.49|3914.49|0
1649665700000|2022-04-11 08:28:20|3914.57|3914.57|3914.57|3914.57|3914.57|3914.57|3914.57|3914.57|0
1649665710000|2022-04-11 08:28:30|3914.61|3914.61|3914.65|3914.65|3914.65|3914.65|3914.61|3914.61|0
1649665720000|2022-04-11 08:28:40|3914.77|3914.77|3914.77|3914.77|3914.77|3914.77|3914.77|3914.77|0
1649665740000|2022-04-11 08:29:00|3914.65|3914.65|3914.65|3914.65|3914.65|3914.65|3914.65|3914.65|0
1649665770000|2022-04-11 08:29:30|3914.34|3914.34|3914.03|3914.03|3914.34|3914.34|3914.03|3914.03|0
1649665780000|2022-04-11 08:29:40|3913.85|3913.85|3913.54|3913.54|3913.85|3913.85|3913.54|3913.54|0
1649665790000|2022-04-11 08:29:50|3913.58|3913.58|3913.64|3913.64|3913.64|3913.64|3913.58|3913.58|0
1649665800000|2022-04-11 08:30:00|3913.95|3913.95|3914.09|3914.09|3914.14|3914.14|3913.95|3913.95|0
1649665820000|2022-04-11 08:30:20|3913.78|3913.78|3914.47|3914.47|3914.47|3914.47|3913.17|3913.17|0
1649665830000|2022-04-11 08:30:30|3915.09|3915.09|3914.16|3914.16|3915.09|3915.09|3914.16|3914.16|0
1649665840000|2022-04-11 08:30:40|3914.11|3914.11|3914.11|3914.11|3914.11|3914.11|3914.11|3914.11|0
1649665850000|2022-04-11 08:30:50|3914.07|3914.07|3914.07|3914.07|3914.07|3914.07|3914.07|3914.07|0
1649665870000|2022-04-11 08:31:10|3914.38|3914.38|3915.06|3915.06|3915.06|3915.06|3914.38|3914.38|0
1649665880000|2022-04-11 08:31:20|3915.12|3915.12|3915.24|3915.24|3915.24|3915.24|3915.12|3915.12|0
1649665890000|2022-04-11 08:31:30|3915.18|3915.18|3915.18|3915.18|3915.3|3915.3|3915.18|3915.18|0
1649665900000|2022-04-11 08:31:40|3915.24|3915.24|3915.3|3915.3|3915.3|3915.3|3915.24|3915.24|0
1649665910000|2022-04-11 08:31:50|3914.99|3914.99|3914.68|3914.68|3914.99|3914.99|3914.68|3914.68|0
1649665920000|2022-04-11 08:32:00|3914.05|3914.05|3914.05|3914.05|3914.05|3914.05|3914.05|3914.05|0
1649665930000|2022-04-11 08:32:10|3913.99|3913.99|3914.05|3914.05|3914.05|3914.05|3913.99|3913.99|0
1649665940000|2022-04-11 08:32:20|3914.11|3914.11|3914.11|3914.11|3914.11|3914.11|3914.11|3914.11|0
1649665950000|2022-04-11 08:32:30|3914.06|3914.06|3914.12|3914.12|3914.12|3914.12|3914.06|3914.06|0
1649665960000|2022-04-11 08:32:40|3914.18|3914.18|3914.28|3914.28|3914.28|3914.28|3914.18|3914.18|0
1649665980000|2022-04-11 08:33:00|3914.33|3914.33|3915.57|3915.57|3915.57|3915.57|3914.33|3914.33|0
1649665990000|2022-04-11 08:33:10|3915.53|3915.53|3915.53|3915.53|3915.53|3915.53|3915.53|3915.53|0
1649666000000|2022-04-11 08:33:20|3915.84|3915.84|3915.66|3915.66|3915.84|3915.84|3915.66|3915.66|0
1649666010000|2022-04-11 08:33:30|3915.55|3915.55|3915.55|3915.55|3915.55|3915.55|3915.55|3915.55|0
1649666030000|2022-04-11 08:33:50|3915.66|3915.66|3915.66|3915.66|3915.66|3915.66|3915.66|3915.66|0
1649666040000|2022-04-11 08:34:00|3916.28|3916.28|3916.65|3916.65|3916.65|3916.65|3916.28|3916.28|0
1649666050000|2022-04-11 08:34:10|3916.84|3916.84|3917.46|3917.46|3917.46|3917.46|3916.84|3916.84|0
1649666060000|2022-04-11 08:34:20|3917.15|3917.15|3916.86|3916.86|3917.15|3917.15|3916.82|3916.82|0
1649666080000|2022-04-11 08:34:40|3916.92|3916.92|3916.92|3916.92|3916.92|3916.92|3916.92|3916.92|0
1649666090000|2022-04-11 08:34:50|3917.23|3917.23|3917.36|3917.36|3917.36|3917.36|3916.5|3916.5|0
1649666100000|2022-04-11 08:35:00|3916.74|3916.74|3917.12|3917.12|3917.12|3917.12|3916.62|3916.62|0
1649666110000|2022-04-11 08:35:10|3917.18|3917.18|3917.8|3917.8|3917.8|3917.8|3917.18|3917.18|0
1649666120000|2022-04-11 08:35:20|3917.49|3917.49|3917.24|3917.24|3917.55|3917.55|3917.24|3917.24|0
1649666130000|2022-04-11 08:35:30|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|0
1649666140000|2022-04-11 08:35:40|3917.48|3917.48|3917.48|3917.48|3917.48|3917.48|3917.48|3917.48|0
1649666150000|2022-04-11 08:35:50|3917.3|3917.3|3917.03|3917.03|3917.3|3917.3|3917.03|3917.03|0
1649666160000|2022-04-11 08:36:00|3916.72|3916.72|3916.72|3916.72|3916.72|3916.72|3916.72|3916.72|0
1649666170000|2022-04-11 08:36:10|3916.86|3916.86|3916.86|3916.86|3916.86|3916.86|3916.86|3916.86|0
1649666220000|2022-04-11 08:37:00|3917.18|3917.18|3917.18|3917.18|3917.18|3917.18|3917.18|3917.18|0
1649666230000|2022-04-11 08:37:10|3917.22|3917.22|3917.26|3917.26|3917.26|3917.26|3917.22|3917.22|0
1649666260000|2022-04-11 08:37:40|3917.57|3917.57|3917.57|3917.57|3917.57|3917.57|3917.57|3917.57|0
1649666280000|2022-04-11 08:38:00|3917.27|3917.27|3916.78|3916.78|3917.27|3917.27|3916.78|3916.78|0
1649666290000|2022-04-11 08:38:10|3917.08|3917.08|3917.4|3917.4|3917.4|3917.4|3917.08|3917.08|0
1649666300000|2022-04-11 08:38:20|3917.22|3917.22|3917.22|3917.22|3917.22|3917.22|3917.22|3917.22|0
1649666310000|2022-04-11 08:38:30|3917.53|3917.53|3917.53|3917.53|3917.53|3917.53|3917.53|3917.53|0
1649666320000|2022-04-11 08:38:40|3917.59|3917.59|3917.59|3917.59|3917.59|3917.59|3917.59|3917.59|0
1649666330000|2022-04-11 08:38:50|3917.83|3917.83|3917.71|3917.71|3917.83|3917.83|3917.71|3917.71|0
1649666340000|2022-04-11 08:39:00|3917.4|3917.4|3917.15|3917.15|3917.4|3917.4|3916.78|3916.78|0
1649666350000|2022-04-11 08:39:10|3917.04|3917.04|3916.6|3916.6|3917.1|3917.1|3916.6|3916.6|0
1649666360000|2022-04-11 08:39:20|3916.7|3916.7|3917.5|3917.5|3917.81|3917.81|3916.7|3916.7|0
1649666390000|2022-04-11 08:39:50|3917.81|3917.81|3917.81|3917.81|3917.81|3917.81|3917.81|3917.81|0
1649666400000|2022-04-11 08:40:00|3918.12|3918.12|3918|3918|3918.61|3918.61|3918|3918|0
1649666410000|2022-04-11 08:40:10|3918.31|3918.31|3918.31|3918.31|3918.31|3918.31|3918.31|3918.31|0
1649666420000|2022-04-11 08:40:20|3918.61|3918.61|3918.31|3918.31|3918.61|3918.61|3918.31|3918.31|0
1649666430000|2022-04-11 08:40:30|3918.06|3918.06|3918.18|3918.18|3918.18|3918.18|3918.06|3918.06|0
1649666440000|2022-04-11 08:40:40|3917.87|3917.87|3917.62|3917.62|3917.87|3917.87|3917.56|3917.56|0
1649666450000|2022-04-11 08:40:50|3917.56|3917.56|3917.62|3917.62|3917.62|3917.62|3917.56|3917.56|0
1649666460000|2022-04-11 08:41:00|3917.5|3917.5|3917.25|3917.25|3917.5|3917.5|3917.13|3917.13|0
1649666470000|2022-04-11 08:41:10|3917.31|3917.31|3917.25|3917.25|3917.31|3917.31|3917.25|3917.25|0
1649666480000|2022-04-11 08:41:20|3917.31|3917.31|3917.37|3917.37|3917.37|3917.37|3917.31|3917.31|0
1649666490000|2022-04-11 08:41:30|3917.31|3917.31|3917.37|3917.37|3917.37|3917.37|3917.31|3917.31|0
1649666500000|2022-04-11 08:41:40|3917.43|3917.43|3916.74|3916.74|3917.43|3917.43|3916.74|3916.74|0
1649666550000|2022-04-11 08:42:30|3917.05|3917.05|3917.05|3917.05|3917.05|3917.05|3917.05|3917.05|0
1649666570000|2022-04-11 08:42:50|3916.75|3916.75|3916.57|3916.57|3916.75|3916.75|3916.57|3916.57|0
1649666580000|2022-04-11 08:43:00|3915.64|3915.64|3915.64|3915.64|3915.64|3915.64|3915.64|3915.64|0
1649666590000|2022-04-11 08:43:10|3915.28|3915.28|3915.11|3915.11|3915.28|3915.28|3915.11|3915.11|0
1649666600000|2022-04-11 08:43:20|3915.41|3915.41|3915.47|3915.47|3915.47|3915.47|3915.41|3915.41|0
1649666620000|2022-04-11 08:43:40|3915.17|3915.17|3915.17|3915.17|3915.17|3915.17|3915.17|3915.17|0
1649666650000|2022-04-11 08:44:10|3915.05|3915.05|3915.05|3915.05|3915.05|3915.05|3915.05|3915.05|0
1649666670000|2022-04-11 08:44:30|3915.36|3915.36|3915.17|3915.17|3915.36|3915.36|3915.17|3915.17|0
1649666680000|2022-04-11 08:44:40|3915.49|3915.49|3915.49|3915.49|3915.49|3915.49|3915.49|3915.49|0
1649666690000|2022-04-11 08:44:50|3915.13|3915.13|3914.7|3914.7|3915.13|3915.13|3914.7|3914.7|0
1649666700000|2022-04-11 08:45:00|3914.58|3914.58|3914.58|3914.58|3914.58|3914.58|3914.58|3914.58|0
1649666710000|2022-04-11 08:45:10|3914.54|3914.54|3914.58|3914.58|3914.58|3914.58|3914.54|3914.54|0
1649666720000|2022-04-11 08:45:20|3914.27|3914.27|3914.27|3914.27|3914.27|3914.27|3914.27|3914.27|0
1649666730000|2022-04-11 08:45:30|3913.65|3913.65|3913.71|3913.71|3913.71|3913.71|3913.65|3913.65|0
1649666750000|2022-04-11 08:45:50|3913.89|3913.89|3913.89|3913.89|3913.89|3913.89|3913.89|3913.89|0
1649666760000|2022-04-11 08:46:00|3914.2|3914.2|3914.14|3914.14|3914.2|3914.2|3914.14|3914.14|0
1649666810000|2022-04-11 08:46:50|3914.33|3914.33|3914.26|3914.26|3914.33|3914.33|3914.14|3914.14|0
1649666830000|2022-04-11 08:47:10|3914.2|3914.2|3914.02|3914.02|3914.2|3914.2|3914.02|3914.02|0
1649666850000|2022-04-11 08:47:30|3914.33|3914.33|3914.33|3914.33|3914.33|3914.33|3914.33|3914.33|0
1649666860000|2022-04-11 08:47:40|3914.02|3914.02|3914.02|3914.02|3914.02|3914.02|3914.02|3914.02|0
1649666890000|2022-04-11 08:48:10|3914.06|3914.06|3914.06|3914.06|3914.06|3914.06|3914.06|3914.06|0
1649666900000|2022-04-11 08:48:20|3914.69|3914.69|3914.38|3914.38|3914.69|3914.69|3914.38|3914.38|0
1649666910000|2022-04-11 08:48:30|3914.69|3914.69|3914.69|3914.69|3915|3915|3914.69|3914.69|0
1649666920000|2022-04-11 08:48:40|3914.37|3914.37|3914.37|3914.37|3914.37|3914.37|3914.37|3914.37|0
1649666930000|2022-04-11 08:48:50|3914.55|3914.55|3914.55|3914.55|3914.61|3914.61|3914.55|3914.55|0
1649666950000|2022-04-11 08:49:10|3914.74|3914.74|3915.05|3915.05|3915.05|3915.05|3914.74|3914.74|0
1649666960000|2022-04-11 08:49:20|3914.74|3914.74|3914.43|3914.43|3914.74|3914.74|3914.43|3914.43|0
1649666970000|2022-04-11 08:49:30|3914.31|3914.31|3914.31|3914.31|3914.31|3914.31|3914.31|3914.31|0
1649666990000|2022-04-11 08:49:50|3914.62|3914.62|3914.31|3914.31|3914.62|3914.62|3914.31|3914.31|0
1649667030000|2022-04-11 08:50:30|3914|3914|3914|3914|3914.62|3914.62|3914|3914|0
1649667040000|2022-04-11 08:50:40|3914.31|3914.31|3914.25|3914.25|3914.31|3914.31|3914.25|3914.25|0
1649667050000|2022-04-11 08:50:50|3913.63|3913.63|3913.39|3913.39|3913.63|3913.63|3913.39|3913.39|0
1649667060000|2022-04-11 08:51:00|3913.08|3913.08|3913.08|3913.08|3913.08|3913.08|3913.08|3913.08|0
1649667070000|2022-04-11 08:51:10|3912.77|3912.77|3912.77|3912.77|3912.77|3912.77|3912.77|3912.77|0
1649667090000|2022-04-11 08:51:30|3912.46|3912.46|3912.46|3912.46|3912.46|3912.46|3912.46|3912.46|0
1649667140000|2022-04-11 08:52:20|3911.84|3911.84|3911.53|3911.53|3911.84|3911.84|3911.53|3911.53|0
1649667150000|2022-04-11 08:52:30|3911.22|3911.22|3911.84|3911.84|3911.84|3911.84|3911.22|3911.22|0
1649667160000|2022-04-11 08:52:40|3912.15|3912.15|3912.46|3912.46|3912.46|3912.46|3912.15|3912.15|0
1649667170000|2022-04-11 08:52:50|3912.15|3912.15|3911.91|3911.91|3912.15|3912.15|3911.91|3911.91|0
1649667210000|2022-04-11 08:53:30|3912.1|3912.1|3912.1|3912.1|3912.1|3912.1|3912.1|3912.1|0
1649667220000|2022-04-11 08:53:40|3911.78|3911.78|3912.09|3912.09|3912.09|3912.09|3911.78|3911.78|0
1649667230000|2022-04-11 08:53:50|3911.47|3911.47|3911.78|3911.78|3911.78|3911.78|3911.47|3911.47|0
1649667270000|2022-04-11 08:54:30|3911.47|3911.47|3911.29|3911.29|3911.47|3911.47|3911.29|3911.29|0
1649667300000|2022-04-11 08:55:00|3911.24|3911.24|3911.2|3911.2|3911.24|3911.24|3911.2|3911.2|0
1649667320000|2022-04-11 08:55:20|3911.26|3911.26|3911.26|3911.26|3911.26|3911.26|3911.26|3911.26|0
1649667340000|2022-04-11 08:55:40|3911.38|3911.38|3911.38|3911.38|3911.38|3911.38|3911.38|3911.38|0
1649667350000|2022-04-11 08:55:50|3911.69|3911.69|3911.38|3911.38|3911.69|3911.69|3911.38|3911.38|0
1649667360000|2022-04-11 08:56:00|3911.5|3911.5|3911.5|3911.5|3911.5|3911.5|3911.5|3911.5|0
1649667400000|2022-04-11 08:56:40|3911.81|3911.81|3911.81|3911.81|3911.81|3911.81|3911.81|3911.81|0
1649667410000|2022-04-11 08:56:50|3911.63|3911.63|3911.63|3911.63|3911.63|3911.63|3911.63|3911.63|0
1649667420000|2022-04-11 08:57:00|3911.94|3911.94|3911.01|3911.01|3911.94|3911.94|3911.01|3911.01|0
1649667430000|2022-04-11 08:57:10|3910.7|3910.7|3909.45|3909.45|3910.7|3910.7|3909.45|3909.45|0
1649667440000|2022-04-11 08:57:20|3909.51|3909.51|3910.45|3910.45|3910.45|3910.45|3909.51|3909.51|0
1649667460000|2022-04-11 08:57:40|3910.33|3910.33|3910.33|3910.33|3910.33|3910.33|3910.02|3910.02|0
1649667480000|2022-04-11 08:58:00|3909.39|3909.39|3909.39|3909.39|3909.39|3909.39|3909.39|3909.39|0
1649667490000|2022-04-11 08:58:10|3909.51|3909.51|3909.51|3909.51|3909.51|3909.51|3909.45|3909.45|0
1649667500000|2022-04-11 08:58:20|3909.39|3909.39|3909.39|3909.39|3909.39|3909.39|3909.39|3909.39|0
1649667510000|2022-04-11 08:58:30|3909.21|3909.21|3908.59|3908.59|3909.21|3909.21|3908.59|3908.59|0
1649667530000|2022-04-11 08:58:50|3908.71|3908.71|3908.71|3908.71|3908.71|3908.71|3908.71|3908.71|0
1649667560000|2022-04-11 08:59:20|3908.76|3908.76|3908.76|3908.76|3908.76|3908.76|3908.76|3908.76|0
1649667580000|2022-04-11 08:59:40|3909.07|3909.07|3909.12|3909.12|3909.12|3909.12|3909.07|3909.07|0
1649667600000|2022-04-11 09:00:00|3908.8|3908.8|3907.87|3907.87|3908.8|3908.8|3907.87|3907.87|0
1649667610000|2022-04-11 09:00:10|3907.56|3907.56|3907.25|3907.25|3907.56|3907.56|3907.25|3907.25|0
1649667620000|2022-04-11 09:00:20|3907.19|3907.19|3907.19|3907.19|3907.19|3907.19|3907.19|3907.19|0
1649667640000|2022-04-11 09:00:40|3907.13|3907.13|3907.13|3907.13|3907.13|3907.13|3907.13|3907.13|0
1649667650000|2022-04-11 09:00:50|3907.44|3907.44|3907.75|3907.75|3907.75|3907.75|3907.44|3907.44|0
1649667690000|2022-04-11 09:01:30|3908.06|3908.06|3907.75|3907.75|3908.06|3908.06|3907.75|3907.75|0
1649667720000|2022-04-11 09:02:00|3907.94|3907.94|3907.94|3907.94|3907.94|3907.94|3907.94|3907.94|0
1649667730000|2022-04-11 09:02:10|3908.25|3908.25|3908.25|3908.25|3908.25|3908.25|3908.25|3908.25|0
1649667740000|2022-04-11 09:02:20|3908.29|3908.29|3908.29|3908.29|3908.29|3908.29|3908.29|3908.29|0
1649667760000|2022-04-11 09:02:40|3908.33|3908.33|3908.45|3908.45|3908.45|3908.45|3908.33|3908.33|0
1649667770000|2022-04-11 09:02:50|3908.39|3908.39|3908.39|3908.39|3908.39|3908.39|3908.39|3908.39|0
1649667780000|2022-04-11 09:03:00|3908.43|3908.43|3908.43|3908.43|3908.43|3908.43|3908.43|3908.43|0
1649667790000|2022-04-11 09:03:10|3908.75|3908.75|3908.68|3908.68|3908.86|3908.86|3908.68|3908.68|0
1649667800000|2022-04-11 09:03:20|3908.99|3908.99|3909.28|3909.28|3909.48|3909.48|3908.99|3908.99|0
1649667810000|2022-04-11 09:03:30|3909.34|3909.34|3909.34|3909.34|3909.34|3909.34|3909.34|3909.34|0
1649667840000|2022-04-11 09:04:00|3909.64|3909.64|3909.64|3909.64|3909.64|3909.64|3909.64|3909.64|0
1649667860000|2022-04-11 09:04:20|3909.74|3909.74|3909.64|3909.64|3909.74|3909.74|3909.64|3909.64|0
1649667880000|2022-04-11 09:04:40|3909.7|3909.7|3909.7|3909.7|3909.7|3909.7|3909.7|3909.7|0
1649667900000|2022-04-11 09:05:00|3909.89|3909.89|3910.01|3910.01|3910.01|3910.01|3909.89|3909.89|0
1649667910000|2022-04-11 09:05:10|3910.05|3910.05|3910.98|3910.98|3910.98|3910.98|3910.05|3910.05|0
1649667930000|2022-04-11 09:05:30|3910.94|3910.94|3910.9|3910.9|3910.94|3910.94|3910.9|3910.9|0
1649667950000|2022-04-11 09:05:50|3910.28|3910.28|3910.28|3910.28|3910.28|3910.28|3910.28|3910.28|0
1649667960000|2022-04-11 09:06:00|3910.22|3910.22|3909.85|3909.85|3910.22|3910.22|3909.85|3909.85|0
1649667990000|2022-04-11 09:06:30|3909.79|3909.79|3909.79|3909.79|3909.79|3909.79|3909.79|3909.79|0
1649668050000|2022-04-11 09:07:30|3909.73|3909.73|3909.69|3909.69|3909.73|3909.73|3909.69|3909.69|0
1649668070000|2022-04-11 09:07:50|3909.99|3909.99|3909.99|3909.99|3909.99|3909.99|3909.99|3909.99|0
1649668080000|2022-04-11 09:08:00|3910.93|3910.93|3910.89|3910.89|3910.93|3910.93|3910.89|3910.89|0
1649668090000|2022-04-11 09:08:10|3910.84|3910.84|3910.72|3910.72|3910.84|3910.84|3910.72|3910.72|0
1649668100000|2022-04-11 09:08:20|3910.41|3910.41|3910.41|3910.41|3910.41|3910.41|3910.41|3910.41|0
1649668170000|2022-04-11 09:09:30|3910.72|3910.72|3910.72|3910.72|3910.72|3910.72|3910.72|3910.72|0
1649668180000|2022-04-11 09:09:40|3911.34|3911.34|3911.34|3911.34|3911.34|3911.34|3911.34|3911.34|0
1649668200000|2022-04-11 09:10:00|3911.03|3911.03|3911.03|3911.03|3911.03|3911.03|3911.03|3911.03|0
1649668220000|2022-04-11 09:10:20|3910.72|3910.72|3910.72|3910.72|3910.72|3910.72|3910.72|3910.72|0
1649668270000|2022-04-11 09:11:10|3910.82|3910.82|3910.82|3910.82|3910.82|3910.82|3910.82|3910.82|0
1649668280000|2022-04-11 09:11:20|3910.51|3910.51|3910.2|3910.2|3910.51|3910.51|3910.2|3910.2|0
1649668350000|2022-04-11 09:12:30|3909.89|3909.89|3909.23|3909.23|3909.89|3909.89|3909.23|3909.23|0
1649668360000|2022-04-11 09:12:40|3908.6|3908.6|3908.6|3908.6|3908.6|3908.6|3908.6|3908.6|0
1649668380000|2022-04-11 09:13:00|3908.42|3908.42|3906.56|3906.56|3908.42|3908.42|3906.56|3906.56|0
1649668390000|2022-04-11 09:13:10|3907.18|3907.18|3907.18|3907.18|3907.18|3907.18|3907.18|3907.18|0
1649668400000|2022-04-11 09:13:20|3907|3907|3907|3907|3907|3907|3907|3907|0
1649668410000|2022-04-11 09:13:30|3906.94|3906.94|3907.06|3907.06|3907.06|3907.06|3906.94|3906.94|0
1649668420000|2022-04-11 09:13:40|3907.11|3907.11|3907.11|3907.11|3907.11|3907.11|3907.11|3907.11|0
1649668440000|2022-04-11 09:14:00|3907.42|3907.42|3906.92|3906.92|3907.42|3907.42|3906.92|3906.92|0
1649668450000|2022-04-11 09:14:10|3906.19|3906.19|3906.82|3906.82|3906.82|3906.82|3906.19|3906.19|0
1649668460000|2022-04-11 09:14:20|3907.13|3907.13|3906.82|3906.82|3907.45|3907.45|3906.51|3906.51|0
1649668480000|2022-04-11 09:14:40|3906.94|3906.94|3906.94|3906.94|3906.94|3906.94|3906.94|3906.94|0
1649668490000|2022-04-11 09:14:50|3907|3907|3906.88|3906.88|3907|3907|3906.88|3906.88|0
1649668500000|2022-04-11 09:15:00|3907.19|3907.19|3907.8|3907.8|3907.8|3907.8|3907.19|3907.19|0
1649668510000|2022-04-11 09:15:10|3907.99|3907.99|3908.17|3908.17|3908.17|3908.17|3907.99|3907.99|0
1649668520000|2022-04-11 09:15:20|3908.54|3908.54|3908.54|3908.54|3908.54|3908.54|3908.54|3908.54|0
1649668530000|2022-04-11 09:15:30|3908.23|3908.23|3908.11|3908.11|3908.23|3908.23|3907.92|3907.92|0
1649668540000|2022-04-11 09:15:40|3908.48|3908.48|3908.48|3908.48|3908.48|3908.48|3908.48|3908.48|0
1649668570000|2022-04-11 09:16:10|3908.52|3908.52|3909.14|3909.14|3909.14|3909.14|3908.52|3908.52|0
1649668590000|2022-04-11 09:16:30|3908.83|3908.83|3908.83|3908.83|3908.83|3908.83|3908.83|3908.83|0
1649668600000|2022-04-11 09:16:40|3908.87|3908.87|3909.24|3909.24|3909.24|3909.24|3908.87|3908.87|0
1649668640000|2022-04-11 09:17:20|3909.19|3909.19|3909.14|3909.14|3909.19|3909.19|3909.14|3909.14|0
1649668650000|2022-04-11 09:17:30|3909.45|3909.45|3909.82|3909.82|3909.82|3909.82|3909.45|3909.45|0
1649668660000|2022-04-11 09:17:40|3909.76|3909.76|3909.76|3909.76|3909.76|3909.76|3909.76|3909.76|0
1649668680000|2022-04-11 09:18:00|3909.82|3909.82|3909.82|3909.82|3909.82|3909.82|3909.82|3909.82|0
1649668690000|2022-04-11 09:18:10|3909.88|3909.88|3909.88|3909.88|3909.88|3909.88|3909.88|3909.88|0
1649668710000|2022-04-11 09:18:30|3909.94|3909.94|3910.41|3910.41|3910.41|3910.41|3909.94|3909.94|0
1649668720000|2022-04-11 09:18:40|3910.47|3910.47|3910.53|3910.53|3910.53|3910.53|3910.47|3910.47|0
1649668730000|2022-04-11 09:18:50|3910.41|3910.41|3910.29|3910.29|3910.41|3910.41|3910.29|3910.29|0
1649668740000|2022-04-11 09:19:00|3910.92|3910.92|3912.34|3912.34|3912.34|3912.34|3910.92|3910.92|0
1649668750000|2022-04-11 09:19:10|3912.65|3912.65|3912.96|3912.96|3912.96|3912.96|3912.65|3912.65|0
1649668760000|2022-04-11 09:19:20|3912.65|3912.65|3912.34|3912.34|3912.65|3912.65|3912.34|3912.34|0
1649668770000|2022-04-11 09:19:30|3912.65|3912.65|3912.65|3912.65|3912.65|3912.65|3912.65|3912.65|0
1649668790000|2022-04-11 09:19:50|3912.71|3912.71|3912.82|3912.82|3912.82|3912.82|3912.71|3912.71|0
1649668800000|2022-04-11 09:20:00|3912.64|3912.64|3912.74|3912.74|3912.74|3912.74|3912.64|3912.64|0
1649668810000|2022-04-11 09:20:10|3912.92|3912.92|3912.61|3912.61|3913.23|3913.23|3912.61|3912.61|0
1649668820000|2022-04-11 09:20:20|3912.3|3912.3|3911.99|3911.99|3912.3|3912.3|3911.99|3911.99|0
1649668830000|2022-04-11 09:20:30|3912.11|3912.11|3912.36|3912.36|3912.36|3912.36|3912.05|3912.05|0
1649668860000|2022-04-11 09:21:00|3912.67|3912.67|3912.67|3912.67|3912.67|3912.67|3912.67|3912.67|0
1649668910000|2022-04-11 09:21:50|3912.97|3912.97|3912.97|3912.97|3913.09|3913.09|3912.97|3912.97|0
1649668920000|2022-04-11 09:22:00|3912.91|3912.91|3912.79|3912.79|3912.91|3912.91|3912.79|3912.79|0
1649668950000|2022-04-11 09:22:30|3912.48|3912.48|3912.3|3912.3|3912.48|3912.48|3912.3|3912.3|0
1649668960000|2022-04-11 09:22:40|3912.06|3912.06|3912|3912|3912.06|3912.06|3912|3912|0
1649668970000|2022-04-11 09:22:50|3912.06|3912.06|3911.94|3911.94|3912.12|3912.12|3911.94|3911.94|0
1649668990000|2022-04-11 09:23:10|3911.98|3911.98|3912.16|3912.16|3912.16|3912.16|3911.85|3911.85|0
1649669000000|2022-04-11 09:23:20|3912.2|3912.2|3912.2|3912.2|3912.2|3912.2|3912.2|3912.2|0
1649669010000|2022-04-11 09:23:30|3912.51|3912.51|3912.51|3912.51|3912.82|3912.82|3912.51|3912.51|0
1649669020000|2022-04-11 09:23:40|3912.82|3912.82|3912.82|3912.82|3912.82|3912.82|3912.82|3912.82|0
1649669030000|2022-04-11 09:23:50|3913.13|3913.13|3913.76|3913.76|3913.76|3913.76|3913.13|3913.13|0
1649669040000|2022-04-11 09:24:00|3913.13|3913.13|3913.44|3913.44|3913.76|3913.76|3913.13|3913.13|0
1649669070000|2022-04-11 09:24:30|3913.76|3913.76|3913.76|3913.76|3913.76|3913.76|3913.76|3913.76|0
1649669090000|2022-04-11 09:24:50|3913.81|3913.81|3913.81|3913.81|3913.81|3913.81|3913.81|3913.81|0
1649669120000|2022-04-11 09:25:20|3914.12|3914.12|3914.12|3914.12|3914.12|3914.12|3914.12|3914.12|0
1649669140000|2022-04-11 09:25:40|3914.49|3914.49|3914.49|3914.49|3914.49|3914.49|3914.49|3914.49|0
1649669160000|2022-04-11 09:26:00|3914.31|3914.31|3914.31|3914.31|3914.31|3914.31|3914.31|3914.31|0
1649669180000|2022-04-11 09:26:20|3914.13|3914.13|3913.95|3913.95|3914.13|3914.13|3913.95|3913.95|0
1649669190000|2022-04-11 09:26:30|3913.32|3913.32|3913.32|3913.32|3913.63|3913.63|3913.32|3913.32|0
1649669220000|2022-04-11 09:27:00|3913.94|3913.94|3913.94|3913.94|3913.94|3913.94|3913.94|3913.94|0
1649669240000|2022-04-11 09:27:20|3913.63|3913.63|3912.7|3912.7|3913.63|3913.63|3912.39|3912.39|0
1649669270000|2022-04-11 09:27:50|3913.01|3913.01|3913.01|3913.01|3913.01|3913.01|3913.01|3913.01|0
1649669280000|2022-04-11 09:28:00|3913.11|3913.11|3912.93|3912.93|3913.11|3913.11|3912.93|3912.93|0
1649669290000|2022-04-11 09:28:10|3913.24|3913.24|3913.2|3913.2|3913.24|3913.24|3913.2|3913.2|0
1649669320000|2022-04-11 09:28:40|3913.02|3913.02|3913.02|3913.02|3913.02|3913.02|3913.02|3913.02|0
1649669340000|2022-04-11 09:29:00|3912.9|3912.9|3912.9|3912.9|3912.9|3912.9|3912.9|3912.9|0
1649669360000|2022-04-11 09:29:20|3913.21|3913.21|3913.21|3913.21|3913.21|3913.21|3913.21|3913.21|0
1649669370000|2022-04-11 09:29:30|3913.27|3913.27|3913.33|3913.33|3913.33|3913.33|3913.27|3913.27|0
1649669390000|2022-04-11 09:29:50|3913.38|3913.38|3913.38|3913.38|3913.38|3913.38|3913.38|3913.38|0
1649669410000|2022-04-11 09:30:10|3913.07|3913.07|3912.26|3912.26|3913.19|3913.19|3912.26|3912.26|0
1649669420000|2022-04-11 09:30:20|3911.95|3911.95|3912.32|3912.32|3912.32|3912.32|3911.95|3911.95|0
1649669430000|2022-04-11 09:30:30|3912.51|3912.51|3913.13|3913.13|3913.13|3913.13|3912.51|3912.51|0
1649669450000|2022-04-11 09:30:50|3913.31|3913.31|3913.49|3913.49|3913.49|3913.49|3913.31|3913.31|0
1649669470000|2022-04-11 09:31:10|3913.18|3913.18|3912.87|3912.87|3913.18|3913.18|3912.87|3912.87|0
1649669480000|2022-04-11 09:31:20|3912.56|3912.56|3912.87|3912.87|3912.87|3912.87|3912.56|3912.56|0
1649669500000|2022-04-11 09:31:40|3912.81|3912.81|3912.81|3912.81|3912.81|3912.81|3912.81|3912.81|0
1649669530000|2022-04-11 09:32:10|3912.51|3912.51|3912.51|3912.51|3912.51|3912.51|3912.19|3912.19|0
1649669550000|2022-04-11 09:32:30|3912.69|3912.69|3912.69|3912.69|3912.69|3912.69|3912.69|3912.69|0
1649669570000|2022-04-11 09:32:50|3913|3913|3913|3913|3913|3913|3913|3913|0
1649669590000|2022-04-11 09:33:10|3912.69|3912.69|3912.87|3912.87|3912.87|3912.87|3912.69|3912.69|0
1649669620000|2022-04-11 09:33:40|3912.83|3912.83|3912.83|3912.83|3912.83|3912.83|3912.83|3912.83|0
1649669650000|2022-04-11 09:34:10|3913.14|3913.14|3913.14|3913.14|3913.14|3913.14|3913.14|3913.14|0
1649669660000|2022-04-11 09:34:20|3912.83|3912.83|3912.83|3912.83|3912.83|3912.83|3912.83|3912.83|0
1649669700000|2022-04-11 09:35:00|3912.21|3912.21|3912.65|3912.65|3912.83|3912.83|3911.9|3911.9|0
1649669710000|2022-04-11 09:35:10|3912.34|3912.34|3912.16|3912.16|3912.34|3912.34|3912.16|3912.16|0
1649669730000|2022-04-11 09:35:30|3911.85|3911.85|3911.85|3911.85|3911.85|3911.85|3911.85|3911.85|0
1649669740000|2022-04-11 09:35:40|3911.91|3911.91|3911.91|3911.91|3911.91|3911.91|3911.91|3911.91|0
1649669780000|2022-04-11 09:36:20|3912.22|3912.22|3912.22|3912.22|3912.22|3912.22|3912.22|3912.22|0
1649669820000|2022-04-11 09:37:00|3911.91|3911.91|3912.22|3912.22|3912.22|3912.22|3911.91|3911.91|0
1649669840000|2022-04-11 09:37:20|3912.53|3912.53|3912.53|3912.53|3912.53|3912.53|3912.53|3912.53|0
1649669860000|2022-04-11 09:37:40|3912.22|3912.22|3912.22|3912.22|3912.22|3912.22|3912.22|3912.22|0
1649669870000|2022-04-11 09:37:50|3911.91|3911.91|3911.91|3911.91|3911.91|3911.91|3911.6|3911.6|0
1649669880000|2022-04-11 09:38:00|3911.6|3911.6|3911.6|3911.6|3911.6|3911.6|3911.6|3911.6|0
1649669890000|2022-04-11 09:38:10|3912.22|3912.22|3912.22|3912.22|3912.22|3912.22|3912.22|3912.22|0
1649669910000|2022-04-11 09:38:30|3911.91|3911.91|3911.91|3911.91|3911.91|3911.91|3911.91|3911.91|0
1649670020000|2022-04-11 09:40:20|3911.82|3911.82|3911.82|3911.82|3911.82|3911.82|3911.82|3911.82|0
1649670030000|2022-04-11 09:40:30|3911.9|3911.9|3911.94|3911.94|3911.94|3911.94|3911.9|3911.9|0
1649670040000|2022-04-11 09:40:40|3911.9|3911.9|3911.86|3911.86|3911.9|3911.9|3911.86|3911.86|0
1649670050000|2022-04-11 09:40:50|3911.9|3911.9|3911.9|3911.9|3911.9|3911.9|3911.9|3911.9|0
1649670060000|2022-04-11 09:41:00|3911.78|3911.78|3911.72|3911.72|3911.78|3911.78|3911.72|3911.72|0
1649670070000|2022-04-11 09:41:10|3911.67|3911.67|3911.67|3911.67|3911.67|3911.67|3911.67|3911.67|0
1649670090000|2022-04-11 09:41:30|3911.63|3911.63|3911.94|3911.94|3911.94|3911.94|3911.63|3911.63|0
1649670120000|2022-04-11 09:42:00|3911.63|3911.63|3911.32|3911.32|3911.63|3911.63|3911.01|3911.01|0
1649670130000|2022-04-11 09:42:10|3911.01|3911.01|3911.01|3911.01|3911.01|3911.01|3911.01|3911.01|0
1649670140000|2022-04-11 09:42:20|3910.84|3910.84|3910.84|3910.84|3910.84|3910.84|3910.84|3910.84|0
1649670150000|2022-04-11 09:42:30|3910.79|3910.79|3910.79|3910.79|3910.79|3910.79|3910.79|3910.79|0
1649670160000|2022-04-11 09:42:40|3911.1|3911.1|3910.79|3910.79|3911.1|3911.1|3910.79|3910.79|0
1649670170000|2022-04-11 09:42:50|3911.1|3911.1|3911.1|3911.1|3911.1|3911.1|3911.1|3911.1|0
1649670180000|2022-04-11 09:43:00|3911.41|3911.41|3911.72|3911.72|3911.72|3911.72|3911.41|3911.41|0
1649670190000|2022-04-11 09:43:10|3912.03|3912.03|3912.03|3912.03|3912.03|3912.03|3912.03|3912.03|0
1649670200000|2022-04-11 09:43:20|3912.34|3912.34|3912.34|3912.34|3912.34|3912.34|3912.34|3912.34|0
1649670210000|2022-04-11 09:43:30|3912.03|3912.03|3912.03|3912.03|3912.03|3912.03|3912.03|3912.03|0
1649670230000|2022-04-11 09:43:50|3912.34|3912.34|3912.34|3912.34|3912.34|3912.34|3912.34|3912.34|0
1649670250000|2022-04-11 09:44:10|3912.03|3912.03|3912.22|3912.22|3912.22|3912.22|3912.03|3912.03|0
1649670330000|2022-04-11 09:45:30|3911.9|3911.9|3911.9|3911.9|3911.9|3911.9|3911.9|3911.9|0
1649670340000|2022-04-11 09:45:40|3911.59|3911.59|3911.59|3911.59|3911.59|3911.59|3911.59|3911.59|0
1649670400000|2022-04-11 09:46:40|3911.36|3911.36|3911.36|3911.36|3911.36|3911.36|3911.36|3911.36|0
1649670410000|2022-04-11 09:46:50|3911.67|3911.67|3914.38|3914.38|3914.69|3914.69|3911.67|3911.67|0
1649670420000|2022-04-11 09:47:00|3914.69|3914.69|3914.9|3914.9|3916.07|3916.07|3914.69|3914.69|0
1649670430000|2022-04-11 09:47:10|3914.72|3914.72|3914.99|3914.99|3915.03|3915.03|3914.72|3914.72|0
1649670450000|2022-04-11 09:47:30|3914.68|3914.68|3914.77|3914.77|3914.77|3914.77|3914.68|3914.68|0
1649670470000|2022-04-11 09:47:50|3914.72|3914.72|3914.72|3914.72|3914.72|3914.72|3914.72|3914.72|0
1649670480000|2022-04-11 09:48:00|3914.61|3914.61|3914.29|3914.29|3914.61|3914.61|3914.29|3914.29|0
1649670490000|2022-04-11 09:48:10|3913.99|3913.99|3914.29|3914.29|3914.29|3914.29|3913.99|3913.99|0
1649670500000|2022-04-11 09:48:20|3914.41|3914.41|3914.28|3914.28|3914.53|3914.53|3914.22|3914.22|0
1649670510000|2022-04-11 09:48:30|3913.97|3913.97|3913.91|3913.91|3913.97|3913.97|3913.91|3913.91|0
1649670520000|2022-04-11 09:48:40|3913.79|3913.79|3913.85|3913.85|3913.85|3913.85|3913.79|3913.79|0
1649670560000|2022-04-11 09:49:20|3913.91|3913.91|3913.91|3913.91|3913.91|3913.91|3913.91|3913.91|0
1649670570000|2022-04-11 09:49:30|3914.22|3914.22|3914.22|3914.22|3914.22|3914.22|3914.22|3914.22|0
1649670580000|2022-04-11 09:49:40|3913.91|3913.91|3913.91|3913.91|3913.91|3913.91|3913.91|3913.91|0
1649670640000|2022-04-11 09:50:40|3913.83|3913.83|3913.21|3913.21|3913.83|3913.83|3913.21|3913.21|0
1649670670000|2022-04-11 09:51:10|3913.83|3913.83|3913.83|3913.83|3913.83|3913.83|3913.83|3913.83|0
1649670690000|2022-04-11 09:51:30|3913.52|3913.52|3913.52|3913.52|3913.52|3913.52|3913.52|3913.52|0
1649670700000|2022-04-11 09:51:40|3913.83|3913.83|3913.46|3913.46|3913.83|3913.83|3913.46|3913.46|0
1649670710000|2022-04-11 09:51:50|3913.77|3913.77|3913.77|3913.77|3913.77|3913.77|3913.77|3913.77|0
1649670720000|2022-04-11 09:52:00|3913.83|3913.83|3914.76|3914.76|3914.76|3914.76|3913.83|3913.83|0
1649670730000|2022-04-11 09:52:10|3914.45|3914.45|3914.45|3914.45|3914.45|3914.45|3914.45|3914.45|0
1649670740000|2022-04-11 09:52:20|3914.14|3914.14|3914.14|3914.14|3914.14|3914.14|3914.14|3914.14|0
1649670750000|2022-04-11 09:52:30|3914.09|3914.09|3914.09|3914.09|3914.09|3914.09|3914.09|3914.09|0
1649670760000|2022-04-11 09:52:40|3914.14|3914.14|3914.14|3914.14|3914.14|3914.14|3914.14|3914.14|0
1649670790000|2022-04-11 09:53:10|3914.45|3914.45|3914.45|3914.45|3914.45|3914.45|3914.45|3914.45|0
1649670840000|2022-04-11 09:54:00|3914.57|3914.57|3914.88|3914.88|3914.88|3914.88|3914.57|3914.57|0
1649670850000|2022-04-11 09:54:10|3914.84|3914.84|3914.84|3914.84|3914.84|3914.84|3914.84|3914.84|0
1649670870000|2022-04-11 09:54:30|3915.15|3915.15|3915.15|3915.15|3915.15|3915.15|3915.15|3915.15|0
1649670900000|2022-04-11 09:55:00|3915.19|3915.19|3915.91|3915.91|3915.91|3915.91|3915.19|3915.19|0
1649670910000|2022-04-11 09:55:10|3915.97|3915.97|3915.65|3915.65|3915.97|3915.97|3915.65|3915.65|0
1649670930000|2022-04-11 09:55:30|3915.77|3915.77|3915.15|3915.15|3915.77|3915.77|3915.15|3915.15|0
1649670940000|2022-04-11 09:55:40|3914.84|3914.84|3914.22|3914.22|3914.84|3914.84|3914.22|3914.22|0
1649670950000|2022-04-11 09:55:50|3913.91|3913.91|3913.91|3913.91|3913.91|3913.91|3913.91|3913.91|0
1649670960000|2022-04-11 09:56:00|3913.93|3913.93|3913.89|3913.89|3913.93|3913.93|3913.89|3913.89|0
1649671020000|2022-04-11 09:57:00|3913.71|3913.71|3913.71|3913.71|3913.71|3913.71|3913.71|3913.71|0
1649671030000|2022-04-11 09:57:10|3913.4|3913.4|3913.4|3913.4|3913.4|3913.4|3913.4|3913.4|0
1649671040000|2022-04-11 09:57:20|3913.28|3913.28|3913.28|3913.28|3913.28|3913.28|3913.28|3913.28|0
1649671070000|2022-04-11 09:57:50|3912.97|3912.97|3912.48|3912.48|3912.97|3912.97|3912.48|3912.48|0
1649671100000|2022-04-11 09:58:20|3912.54|3912.54|3912.54|3912.54|3912.54|3912.54|3912.54|3912.54|0
1649671110000|2022-04-11 09:58:30|3912.23|3912.23|3912.23|3912.23|3912.23|3912.23|3912.23|3912.23|0
1649671120000|2022-04-11 09:58:40|3911.6|3911.6|3911.92|3911.92|3911.92|3911.92|3911.6|3911.6|0
1649671130000|2022-04-11 09:58:50|3911.97|3911.97|3911.97|3911.97|3911.97|3911.97|3911.97|3911.97|0
1649671140000|2022-04-11 09:59:00|3912.6|3912.6|3912.6|3912.6|3912.6|3912.6|3912.6|3912.6|0
1649671150000|2022-04-11 09:59:10|3912.54|3912.54|3912.49|3912.49|3912.54|3912.54|3912.49|3912.49|0
1649671170000|2022-04-11 09:59:30|3912.41|3912.41|3912.72|3912.72|3912.72|3912.72|3912.41|3912.41|0
1649671200000|2022-04-11 10:00:00|3913.09|3913.09|3913.13|3913.13|3913.13|3913.13|3913.09|3913.09|0
1649671220000|2022-04-11 10:00:20|3912.82|3912.82|3912.82|3912.82|3912.82|3912.82|3912.63|3912.63|0
1649671240000|2022-04-11 10:00:40|3912.51|3912.51|3912.51|3912.51|3912.51|3912.51|3912.51|3912.51|0
1649671250000|2022-04-11 10:00:50|3912.39|3912.39|3912.39|3912.39|3912.39|3912.39|3912.39|3912.39|0
1649671270000|2022-04-11 10:01:10|3912.45|3912.45|3912.45|3912.45|3912.45|3912.45|3912.45|3912.45|0
1649671280000|2022-04-11 10:01:20|3912.33|3912.33|3912.33|3912.33|3912.33|3912.33|3912.33|3912.33|0
1649671290000|2022-04-11 10:01:30|3912.02|3912.02|3912.02|3912.02|3912.33|3912.33|3912.02|3912.02|0
1649671300000|2022-04-11 10:01:40|3912.08|3912.08|3912.08|3912.08|3912.08|3912.08|3912.08|3912.08|0
1649671310000|2022-04-11 10:01:50|3912.7|3912.7|3912.7|3912.7|3912.7|3912.7|3912.7|3912.7|0
1649671360000|2022-04-11 10:02:40|3912.39|3912.39|3912.39|3912.39|3912.39|3912.39|3912.39|3912.39|0
1649671380000|2022-04-11 10:03:00|3912.43|3912.43|3912.49|3912.49|3912.49|3912.49|3912.43|3912.43|0
1649671400000|2022-04-11 10:03:20|3913.42|3913.42|3913.61|3913.61|3913.92|3913.92|3913.42|3913.42|0
1649671410000|2022-04-11 10:03:30|3913.92|3913.92|3913.92|3913.92|3913.92|3913.92|3913.92|3913.92|0
1649671430000|2022-04-11 10:03:50|3913.8|3913.8|3913.74|3913.74|3913.8|3913.8|3913.74|3913.74|0
1649671470000|2022-04-11 10:04:30|3913.86|3913.86|3913.86|3913.86|3913.86|3913.86|3913.86|3913.86|0
1649671490000|2022-04-11 10:04:50|3913.8|3913.8|3913.8|3913.8|3913.8|3913.8|3913.8|3913.8|0
1649671500000|2022-04-11 10:05:00|3914.11|3914.11|3913.74|3913.74|3914.11|3914.11|3913.74|3913.74|0
1649671510000|2022-04-11 10:05:10|3913.43|3913.43|3913.43|3913.43|3913.43|3913.43|3913.43|3913.43|0
1649671520000|2022-04-11 10:05:20|3913.55|3913.55|3913.61|3913.61|3913.66|3913.66|3913.55|3913.55|0
1649671540000|2022-04-11 10:05:40|3913.3|3913.3|3913.3|3913.3|3913.3|3913.3|3913.3|3913.3|0
1649671550000|2022-04-11 10:05:50|3913.24|3913.24|3913.24|3913.24|3913.24|3913.24|3913.24|3913.24|0
1649671560000|2022-04-11 10:06:00|3913.28|3913.28|3913.28|3913.28|3913.28|3913.28|3913.28|3913.28|0
1649671570000|2022-04-11 10:06:10|3912.34|3912.34|3912.3|3912.3|3912.34|3912.34|3912.3|3912.3|0
1649671590000|2022-04-11 10:06:30|3912.61|3912.61|3912.61|3912.61|3912.61|3912.61|3912.61|3912.61|0
1649671620000|2022-04-11 10:07:00|3912.3|3912.3|3912.3|3912.3|3912.3|3912.3|3912.3|3912.3|0
1649671630000|2022-04-11 10:07:10|3912.36|3912.36|3912.61|3912.61|3912.61|3912.61|3912.3|3912.3|0
1649671640000|2022-04-11 10:07:20|3912.3|3912.3|3911.68|3911.68|3912.3|3912.3|3911.68|3911.68|0
1649671660000|2022-04-11 10:07:40|3911.5|3911.5|3911.5|3911.5|3911.5|3911.5|3911.5|3911.5|0
1649671700000|2022-04-11 10:08:20|3911.31|3911.31|3911|3911|3911.31|3911.31|3911|3911|0
1649671710000|2022-04-11 10:08:30|3910.69|3910.69|3910.69|3910.69|3910.69|3910.69|3910.69|3910.69|0
1649671730000|2022-04-11 10:08:50|3910.38|3910.38|3910.38|3910.38|3910.38|3910.38|3910.38|3910.38|0
1649671750000|2022-04-11 10:09:10|3910.44|3910.44|3910.44|3910.44|3910.44|3910.44|3910.44|3910.44|0
1649671770000|2022-04-11 10:09:30|3910.5|3910.5|3910.5|3910.5|3910.5|3910.5|3910.5|3910.5|0
1649671780000|2022-04-11 10:09:40|3910.81|3910.81|3910.18|3910.18|3910.81|3910.81|3910.18|3910.18|0
1649671820000|2022-04-11 10:10:20|3909.87|3909.87|3909.87|3909.87|3909.87|3909.87|3909.87|3909.87|0
1649671850000|2022-04-11 10:10:50|3909.56|3909.56|3909.56|3909.56|3909.56|3909.56|3909.56|3909.56|0
1649671860000|2022-04-11 10:11:00|3909.68|3909.68|3909.68|3909.68|3909.68|3909.68|3909.68|3909.68|0
1649671900000|2022-04-11 10:11:40|3909.37|3909.37|3908.95|3908.95|3909.37|3909.37|3908.95|3908.95|0
1649671920000|2022-04-11 10:12:00|3908.81|3908.81|3908.81|3908.81|3908.81|3908.81|3908.63|3908.63|0
1649671940000|2022-04-11 10:12:20|3908.44|3908.44|3908.49|3908.49|3908.49|3908.49|3908.44|3908.44|0
1649671950000|2022-04-11 10:12:30|3909.1|3909.1|3907.86|3907.86|3909.1|3909.1|3907.86|3907.86|0
1649671960000|2022-04-11 10:12:40|3907.55|3907.55|3907.55|3907.55|3907.55|3907.55|3907.55|3907.55|0
1649671980000|2022-04-11 10:13:00|3907.46|3907.46|3907.46|3907.46|3907.46|3907.46|3907.46|3907.46|0
1649671990000|2022-04-11 10:13:10|3907.83|3907.83|3908.02|3908.02|3908.02|3908.02|3907.83|3907.83|0
1649672020000|2022-04-11 10:13:40|3907.96|3907.96|3907.96|3907.96|3907.96|3907.96|3907.96|3907.96|0
1649672060000|2022-04-11 10:14:20|3907.91|3907.91|3906.98|3906.98|3907.91|3907.91|3906.98|3906.98|0
1649672070000|2022-04-11 10:14:30|3907.29|3907.29|3907.29|3907.29|3907.29|3907.29|3907.29|3907.29|0
1649672080000|2022-04-11 10:14:40|3907.6|3907.6|3908.53|3908.53|3908.53|3908.53|3907.6|3907.6|0
1649672090000|2022-04-11 10:14:50|3908.84|3908.84|3908.58|3908.58|3908.84|3908.84|3908.53|3908.53|0
1649672100000|2022-04-11 10:15:00|3908.26|3908.26|3908.26|3908.26|3908.26|3908.26|3908.26|3908.26|0
1649672120000|2022-04-11 10:15:20|3908.14|3908.14|3908.14|3908.14|3908.14|3908.14|3908.14|3908.14|0
1649672130000|2022-04-11 10:15:30|3908.45|3908.45|3908.45|3908.45|3908.45|3908.45|3908.45|3908.45|0
1649672140000|2022-04-11 10:15:40|3908.14|3908.14|3908.14|3908.14|3908.14|3908.14|3908.14|3908.14|0
1649672150000|2022-04-11 10:15:50|3908.45|3908.45|3908.51|3908.51|3908.51|3908.51|3908.45|3908.45|0
1649672160000|2022-04-11 10:16:00|3908.57|3908.57|3908.76|3908.76|3908.76|3908.76|3908.57|3908.57|0
1649672170000|2022-04-11 10:16:10|3909.07|3909.07|3909.22|3909.22|3909.22|3909.22|3909.07|3909.07|0
1649672200000|2022-04-11 10:16:40|3908.91|3908.91|3908.91|3908.91|3908.91|3908.91|3908.91|3908.91|0
1649672220000|2022-04-11 10:17:00|3908.6|3908.6|3908.6|3908.6|3908.6|3908.6|3908.6|3908.6|0
1649672230000|2022-04-11 10:17:10|3907.97|3907.97|3907.97|3907.97|3907.97|3907.97|3907.97|3907.97|0
1649672250000|2022-04-11 10:17:30|3907.79|3907.79|3907.79|3907.79|3907.79|3907.79|3907.79|3907.79|0
1649672270000|2022-04-11 10:17:50|3907.73|3907.73|3907.73|3907.73|3907.73|3907.73|3907.73|3907.73|0
1649672280000|2022-04-11 10:18:00|3907.11|3907.11|3907.11|3907.11|3907.11|3907.11|3907.11|3907.11|0
1649672290000|2022-04-11 10:18:10|3907.42|3907.42|3907.79|3907.79|3907.79|3907.79|3907.42|3907.42|0
1649672310000|2022-04-11 10:18:30|3907.97|3907.97|3908.23|3908.23|3908.23|3908.23|3907.91|3907.91|0
1649672340000|2022-04-11 10:19:00|3908.29|3908.29|3908.29|3908.29|3908.29|3908.29|3908.29|3908.29|0
1649672360000|2022-04-11 10:19:20|3907.97|3907.97|3907.72|3907.72|3907.97|3907.97|3907.66|3907.66|0
1649672370000|2022-04-11 10:19:30|3907.41|3907.41|3907.1|3907.1|3907.41|3907.41|3907.1|3907.1|0
1649672380000|2022-04-11 10:19:40|3906.79|3906.79|3906.69|3906.69|3906.79|3906.79|3906.69|3906.69|0
1649672410000|2022-04-11 10:20:10|3906.81|3906.81|3906.81|3906.81|3906.81|3906.81|3906.81|3906.81|0
1649672430000|2022-04-11 10:20:30|3906.75|3906.75|3906.75|3906.75|3906.75|3906.75|3906.75|3906.75|0
1649672450000|2022-04-11 10:20:50|3906.44|3906.44|3906.13|3906.13|3906.44|3906.44|3906.13|3906.13|0
1649672460000|2022-04-11 10:21:00|3905.82|3905.82|3906.13|3906.13|3906.13|3906.13|3905.82|3905.82|0
1649672470000|2022-04-11 10:21:10|3906.44|3906.44|3906.44|3906.44|3906.44|3906.44|3906.44|3906.44|0
1649672550000|2022-04-11 10:22:30|3906.13|3906.13|3906.13|3906.13|3906.13|3906.13|3906.13|3906.13|0
1649672560000|2022-04-11 10:22:40|3906.18|3906.18|3906.18|3906.18|3906.18|3906.18|3906.18|3906.18|0
1649672570000|2022-04-11 10:22:50|3906.22|3906.22|3905.59|3905.59|3906.22|3906.22|3905.59|3905.59|0
1649672620000|2022-04-11 10:23:40|3905.64|3905.64|3905.68|3905.68|3905.68|3905.68|3905.64|3905.64|0
1649672630000|2022-04-11 10:23:50|3905.64|3905.64|3905.76|3905.76|3905.76|3905.76|3905.64|3905.64|0
1649672670000|2022-04-11 10:24:30|3906.07|3906.07|3906.07|3906.07|3906.07|3906.07|3906.07|3906.07|0
1649672720000|2022-04-11 10:25:20|3906.03|3906.03|3906.03|3906.03|3906.03|3906.03|3906.03|3906.03|0
1649672730000|2022-04-11 10:25:30|3905.72|3905.72|3905.72|3905.72|3905.72|3905.72|3905.72|3905.72|0
1649672790000|2022-04-11 10:26:30|3905.59|3905.59|3905.59|3905.59|3905.59|3905.59|3905.59|3905.59|0
1649672800000|2022-04-11 10:26:40|3904.97|3904.97|3904.35|3904.35|3904.97|3904.97|3904.35|3904.35|0
1649672870000|2022-04-11 10:27:50|3904.31|3904.31|3904.31|3904.31|3904.31|3904.31|3904.31|3904.31|0
1649672880000|2022-04-11 10:28:00|3904.6|3904.6|3904.78|3904.78|3904.78|3904.78|3904.6|3904.6|0
1649672910000|2022-04-11 10:28:30|3904.47|3904.47|3904.47|3904.47|3904.47|3904.47|3904.47|3904.47|0
1649672920000|2022-04-11 10:28:40|3904.78|3904.78|3904.78|3904.78|3904.78|3904.78|3904.78|3904.78|0
1649672960000|2022-04-11 10:29:20|3904.88|3904.88|3905|3905|3905|3905|3904.88|3904.88|0
1649673000000|2022-04-11 10:30:00|3904.69|3904.69|3904.69|3904.69|3904.69|3904.69|3904.69|3904.69|0
1649673010000|2022-04-11 10:30:10|3904.81|3904.81|3904.81|3904.81|3904.81|3904.81|3904.81|3904.81|0
1649673030000|2022-04-11 10:30:30|3904.85|3904.85|3904.77|3904.77|3904.89|3904.89|3904.77|3904.77|0
1649673070000|2022-04-11 10:31:10|3905.39|3905.39|3905.39|3905.39|3905.39|3905.39|3905.39|3905.39|0
1649673110000|2022-04-11 10:31:50|3905.42|3905.42|3904.79|3904.79|3905.42|3905.42|3904.79|3904.79|0
1649673130000|2022-04-11 10:32:10|3904.61|3904.61|3904.61|3904.61|3904.61|3904.61|3904.61|3904.61|0
1649673150000|2022-04-11 10:32:30|3904.43|3904.43|3904.43|3904.43|3904.43|3904.43|3904.43|3904.43|0
1649673160000|2022-04-11 10:32:40|3904.25|3904.25|3904.25|3904.25|3904.25|3904.25|3904.25|3904.25|0
1649673280000|2022-04-11 10:34:40|3904.13|3904.13|3904.25|3904.25|3904.25|3904.25|3904.13|3904.13|0
1649673330000|2022-04-11 10:35:30|3904.56|3904.56|3904.46|3904.46|3904.56|3904.56|3904.46|3904.46|0
1649673340000|2022-04-11 10:35:40|3904.44|3904.44|3904.38|3904.38|3904.44|3904.44|3904.38|3904.38|0
1649673350000|2022-04-11 10:35:50|3904.69|3904.69|3904.69|3904.69|3904.69|3904.69|3904.69|3904.69|0
1649673360000|2022-04-11 10:36:00|3904.38|3904.38|3904.44|3904.44|3904.44|3904.44|3904.38|3904.38|0
1649673380000|2022-04-11 10:36:20|3904.13|3904.13|3904.13|3904.13|3904.13|3904.13|3904.13|3904.13|0
1649673400000|2022-04-11 10:36:40|3904.19|3904.19|3904.19|3904.19|3904.19|3904.19|3904.19|3904.19|0
1649673430000|2022-04-11 10:37:10|3904.5|3904.5|3903.88|3903.88|3904.5|3904.5|3903.88|3903.88|0
1649673450000|2022-04-11 10:37:30|3903.56|3903.56|3903.56|3903.56|3903.56|3903.56|3903.56|3903.56|0
1649673490000|2022-04-11 10:38:10|3903.88|3903.88|3904.02|3904.02|3904.02|3904.02|3903.88|3903.88|0
1649673500000|2022-04-11 10:38:20|3903.71|3903.71|3903.71|3903.71|3903.71|3903.71|3903.71|3903.71|0
1649673510000|2022-04-11 10:38:30|3903.65|3903.65|3903.65|3903.65|3903.65|3903.65|3903.65|3903.65|0
1649673530000|2022-04-11 10:38:50|3903.47|3903.47|3903.28|3903.28|3903.47|3903.47|3903.28|3903.28|0
1649673580000|2022-04-11 10:39:40|3902.97|3902.97|3902.66|3902.66|3902.97|3902.97|3902.66|3902.66|0
1649673600000|2022-04-11 10:40:00|3902.9|3902.9|3902.9|3902.9|3902.9|3902.9|3902.9|3902.9|0
1649673610000|2022-04-11 10:40:10|3902.85|3902.85|3903.47|3903.47|3903.47|3903.47|3902.85|3902.85|0
1649673620000|2022-04-11 10:40:20|3903.53|3903.53|3903.53|3903.53|3903.53|3903.53|3903.53|3903.53|0
1649673640000|2022-04-11 10:40:40|3903.22|3903.22|3903.1|3903.1|3903.22|3903.22|3903.1|3903.1|0
1649673650000|2022-04-11 10:40:50|3903.04|3903.04|3903.04|3903.04|3903.04|3903.04|3903.04|3903.04|0
1649673690000|2022-04-11 10:41:30|3902.73|3902.73|3902.3|3902.3|3902.73|3902.73|3902.11|3902.11|0
1649673720000|2022-04-11 10:42:00|3901.37|3901.37|3901.37|3901.37|3901.37|3901.37|3901.37|3901.37|0
1649673780000|2022-04-11 10:43:00|3901.68|3901.68|3901.68|3901.68|3901.68|3901.68|3901.68|3901.68|0
1649673800000|2022-04-11 10:43:20|3901.62|3901.62|3901.62|3901.62|3901.62|3901.62|3901.62|3901.62|0
1649673810000|2022-04-11 10:43:30|3901.99|3901.99|3902.13|3902.13|3902.13|3902.13|3901.99|3901.99|0
1649673830000|2022-04-11 10:43:50|3902.44|3902.44|3902.13|3902.13|3902.44|3902.44|3902.13|3902.13|0
1649673840000|2022-04-11 10:44:00|3901.51|3901.51|3901.51|3901.51|3901.51|3901.51|3901.51|3901.51|0
1649673850000|2022-04-11 10:44:10|3901.57|3901.57|3901.57|3901.57|3901.57|3901.57|3901.57|3901.57|0
1649673870000|2022-04-11 10:44:30|3901.34|3901.34|3901.34|3901.34|3901.34|3901.34|3901.34|3901.34|0
1649673890000|2022-04-11 10:44:50|3901.16|3901.16|3901.22|3901.22|3901.22|3901.22|3901.16|3901.16|0
1649673920000|2022-04-11 10:45:20|3901.53|3901.53|3901.84|3901.84|3901.84|3901.84|3901.53|3901.53|0
1649673930000|2022-04-11 10:45:30|3901.9|3901.9|3901.9|3901.9|3901.9|3901.9|3901.9|3901.9|0
1649673950000|2022-04-11 10:45:50|3902.21|3902.21|3902.1|3902.1|3902.21|3902.21|3902.1|3902.1|0
1649673960000|2022-04-11 10:46:00|3901.79|3901.79|3901.79|3901.79|3901.79|3901.79|3901.79|3901.79|0
1649673970000|2022-04-11 10:46:10|3901.48|3901.48|3902.22|3902.22|3902.22|3902.22|3901.48|3901.48|0
1649674010000|2022-04-11 10:46:50|3902.28|3902.28|3902.28|3902.28|3902.28|3902.28|3902.28|3902.28|0
1649674020000|2022-04-11 10:47:00|3902.09|3902.09|3902.28|3902.28|3902.28|3902.28|3902.09|3902.09|0
1649674030000|2022-04-11 10:47:10|3902.58|3902.58|3902.58|3902.58|3902.58|3902.58|3902.58|3902.58|0
1649674040000|2022-04-11 10:47:20|3902.9|3902.9|3902.9|3902.9|3902.9|3902.9|3902.9|3902.9|0
1649674050000|2022-04-11 10:47:30|3903.21|3903.21|3902.9|3902.9|3903.21|3903.21|3902.9|3902.9|0
1649674060000|2022-04-11 10:47:40|3902.58|3902.58|3902.41|3902.41|3902.58|3902.58|3902.23|3902.23|0
1649674070000|2022-04-11 10:47:50|3902.6|3902.6|3902.6|3902.6|3902.6|3902.6|3902.6|3902.6|0
1649674080000|2022-04-11 10:48:00|3902.74|3902.74|3902.18|3902.18|3902.74|3902.74|3902.12|3902.12|0
1649674090000|2022-04-11 10:48:10|3901.87|3901.87|3902.18|3902.18|3902.18|3902.18|3901.87|3901.87|0
1649674130000|2022-04-11 10:48:50|3902.49|3902.49|3902.49|3902.49|3902.49|3902.49|3902.49|3902.49|0
1649674150000|2022-04-11 10:49:10|3902.61|3902.61|3902.92|3902.92|3902.92|3902.92|3902.61|3902.61|0
1649674160000|2022-04-11 10:49:20|3902.97|3902.97|3902.36|3902.36|3902.98|3902.98|3902.36|3902.36|0
1649674170000|2022-04-11 10:49:30|3902.05|3902.05|3901.55|3901.55|3902.05|3902.05|3901.55|3901.55|0
1649674180000|2022-04-11 10:49:40|3902.17|3902.17|3902.17|3902.17|3902.17|3902.17|3902.17|3902.17|0
1649674190000|2022-04-11 10:49:50|3902.49|3902.49|3902.49|3902.49|3902.49|3902.49|3902.49|3902.49|0
1649674200000|2022-04-11 10:50:00|3902.53|3902.53|3902.53|3902.53|3902.53|3902.53|3902.53|3902.53|0
1649674220000|2022-04-11 10:50:20|3902.84|3902.84|3902.84|3902.84|3902.84|3902.84|3902.84|3902.84|0
1649674230000|2022-04-11 10:50:30|3903.46|3903.46|3902.84|3902.84|3903.46|3903.46|3902.84|3902.84|0
1649674240000|2022-04-11 10:50:40|3903.02|3903.02|3903.21|3903.21|3903.21|3903.21|3903.02|3903.02|0
1649674280000|2022-04-11 10:51:20|3903.32|3903.32|3903.32|3903.32|3903.32|3903.32|3903.32|3903.32|0
1649674330000|2022-04-11 10:52:10|3903.64|3903.64|3903.64|3903.64|3903.64|3903.64|3903.64|3903.64|0
1649674360000|2022-04-11 10:52:40|3903.69|3903.69|3903.69|3903.69|3903.69|3903.69|3903.69|3903.69|0
1649674380000|2022-04-11 10:53:00|3903.39|3903.39|3903.39|3903.39|3903.39|3903.39|3903.39|3903.39|0
1649674390000|2022-04-11 10:53:10|3903.7|3903.7|3903.7|3903.7|3903.7|3903.7|3903.7|3903.7|0
1649674410000|2022-04-11 10:53:30|3904.01|3904.01|3904.01|3904.01|3904.01|3904.01|3904.01|3904.01|0
1649674420000|2022-04-11 10:53:40|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|0
1649674440000|2022-04-11 10:54:00|3904.01|3904.01|3904.01|3904.01|3904.01|3904.01|3904.01|3904.01|0
1649674490000|2022-04-11 10:54:50|3903.89|3903.89|3903.89|3903.89|3903.89|3903.89|3903.89|3903.89|0
1649674520000|2022-04-11 10:55:20|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|0
1649674530000|2022-04-11 10:55:30|3904.13|3904.13|3904.22|3904.22|3904.22|3904.22|3904.13|3904.13|0
1649674560000|2022-04-11 10:56:00|3904.53|3904.53|3904.53|3904.53|3904.53|3904.53|3904.53|3904.53|0
1649674570000|2022-04-11 10:56:10|3904.65|3904.65|3904.83|3904.83|3904.83|3904.83|3904.65|3904.65|0
1649674620000|2022-04-11 10:57:00|3904.75|3904.75|3904.83|3904.83|3904.83|3904.83|3904.75|3904.75|0
1649674650000|2022-04-11 10:57:30|3904.79|3904.79|3904.79|3904.79|3904.79|3904.79|3904.79|3904.79|0
1649674750000|2022-04-11 10:59:10|3904.73|3904.73|3904.73|3904.73|3904.73|3904.73|3904.73|3904.73|0
1649674780000|2022-04-11 10:59:40|3905.35|3905.35|3906.29|3906.29|3906.29|3906.29|3905.35|3905.35|0
1649674790000|2022-04-11 10:59:50|3906.59|3906.59|3906.59|3906.59|3906.59|3906.59|3906.59|3906.59|0
1649674810000|2022-04-11 11:00:10|3906.41|3906.41|3905.17|3905.17|3906.41|3906.41|3905.17|3905.17|0
1649674820000|2022-04-11 11:00:20|3904.55|3904.55|3904.61|3904.61|3904.91|3904.91|3904.55|3904.55|0
1649674830000|2022-04-11 11:00:30|3904.3|3904.3|3903.37|3903.37|3904.3|3904.3|3903.37|3903.37|0
1649674840000|2022-04-11 11:00:40|3903.32|3903.32|3903.32|3903.32|3903.32|3903.32|3903.32|3903.32|0
1649674850000|2022-04-11 11:00:50|3902.7|3902.7|3902.08|3902.08|3902.7|3902.7|3902.08|3902.08|0
1649674860000|2022-04-11 11:01:00|3902.39|3902.39|3902.39|3902.39|3902.39|3902.39|3902.39|3902.39|0
1649674890000|2022-04-11 11:01:30|3902.08|3902.08|3902.08|3902.08|3902.08|3902.08|3902.08|3902.08|0
1649674910000|2022-04-11 11:01:50|3901.67|3901.67|3901.25|3901.25|3901.67|3901.67|3901.25|3901.25|0
1649674930000|2022-04-11 11:02:10|3900.31|3900.31|3900.31|3900.31|3900.31|3900.31|3900.31|3900.31|0
1649674940000|2022-04-11 11:02:20|3899.69|3899.69|3899.69|3899.69|3899.69|3899.69|3899.69|3899.69|0
1649674950000|2022-04-11 11:02:30|3900.63|3900.63|3900.63|3900.63|3900.63|3900.63|3900.63|3900.63|0
1649674960000|2022-04-11 11:02:40|3900.57|3900.57|3900.57|3900.57|3900.57|3900.57|3900.57|3900.57|0
1649674970000|2022-04-11 11:02:50|3900.26|3900.26|3900.26|3900.26|3900.26|3900.26|3900.26|3900.26|0
1649674980000|2022-04-11 11:03:00|3900.2|3900.2|3900.2|3900.2|3900.2|3900.2|3900.2|3900.2|0
1649674990000|2022-04-11 11:03:10|3900.51|3900.51|3900.82|3900.82|3900.82|3900.82|3900.51|3900.51|0
1649675010000|2022-04-11 11:03:30|3901.44|3901.44|3901.44|3901.44|3901.44|3901.44|3901.44|3901.44|0
1649675020000|2022-04-11 11:03:40|3901.13|3901.13|3901.13|3901.13|3901.13|3901.13|3901.13|3901.13|0
1649675030000|2022-04-11 11:03:50|3901.44|3901.44|3901.75|3901.75|3901.75|3901.75|3901.44|3901.44|0
1649675050000|2022-04-11 11:04:10|3901.44|3901.44|3901.38|3901.38|3901.44|3901.44|3901.38|3901.38|0
1649675070000|2022-04-11 11:04:30|3901.69|3901.69|3901.69|3901.69|3901.69|3901.69|3901.69|3901.69|0
1649675100000|2022-04-11 11:05:00|3901.87|3901.87|3901.87|3901.87|3901.87|3901.87|3901.87|3901.87|0
1649675110000|2022-04-11 11:05:10|3901.83|3901.83|3901.83|3901.83|3901.83|3901.83|3901.83|3901.83|0
1649675140000|2022-04-11 11:05:40|3901.52|3901.52|3901.52|3901.52|3901.52|3901.52|3901.52|3901.52|0
1649675170000|2022-04-11 11:06:10|3901.64|3901.64|3901.64|3901.64|3901.64|3901.64|3901.64|3901.64|0
1649675230000|2022-04-11 11:07:10|3901.02|3901.02|3901.02|3901.02|3901.02|3901.02|3901.02|3901.02|0
1649675270000|2022-04-11 11:07:50|3900.83|3900.83|3901.2|3901.2|3901.2|3901.2|3900.83|3900.83|0
1649675280000|2022-04-11 11:08:00|3901.38|3901.38|3901.43|3901.43|3901.43|3901.43|3901.34|3901.34|0
1649675290000|2022-04-11 11:08:10|3901.79|3901.79|3901.84|3901.84|3901.84|3901.84|3901.79|3901.79|0
1649675310000|2022-04-11 11:08:30|3901.53|3901.53|3901.53|3901.53|3901.53|3901.53|3901.53|3901.53|0
1649675320000|2022-04-11 11:08:40|3901.22|3901.22|3900.95|3900.95|3901.26|3901.26|3900.95|3900.95|0
1649675400000|2022-04-11 11:10:00|3901.01|3901.01|3901.38|3901.38|3901.38|3901.38|3901.01|3901.01|0
1649675460000|2022-04-11 11:11:00|3901.01|3901.01|3900.61|3900.61|3901.01|3901.01|3900.61|3900.61|0
1649675470000|2022-04-11 11:11:10|3899.99|3899.99|3899.99|3899.99|3899.99|3899.99|3899.99|3899.99|0
1649675480000|2022-04-11 11:11:20|3900.17|3900.17|3900.17|3900.17|3900.17|3900.17|3900.17|3900.17|0
1649675500000|2022-04-11 11:11:40|3899.86|3899.86|3898.93|3898.93|3899.86|3899.86|3898.93|3898.93|0
1649675520000|2022-04-11 11:12:00|3899.03|3899.03|3899.03|3899.03|3899.03|3899.03|3899.03|3899.03|0
1649675530000|2022-04-11 11:12:10|3898.72|3898.72|3898.72|3898.72|3898.72|3898.72|3898.72|3898.72|0
1649675540000|2022-04-11 11:12:20|3898.66|3898.66|3898.6|3898.6|3898.66|3898.66|3898.6|3898.6|0
1649675560000|2022-04-11 11:12:40|3897.98|3897.98|3897.68|3897.68|3897.98|3897.98|3897.68|3897.68|0
1649675570000|2022-04-11 11:12:50|3896.43|3896.43|3896.43|3896.43|3896.43|3896.43|3896.43|3896.43|0
1649675580000|2022-04-11 11:13:00|3896.31|3896.31|3896.31|3896.31|3896.31|3896.31|3896.31|3896.31|0
1649675590000|2022-04-11 11:13:10|3896.37|3896.37|3896.37|3896.37|3896.37|3896.37|3896.37|3896.37|0
1649675620000|2022-04-11 11:13:40|3896.06|3896.06|3895.75|3895.75|3896.06|3896.06|3895.75|3895.75|0
1649675660000|2022-04-11 11:14:20|3895.65|3895.65|3895.65|3895.65|3895.65|3895.65|3895.65|3895.65|0
1649675680000|2022-04-11 11:14:40|3895.77|3895.77|3895.15|3895.15|3895.77|3895.77|3895.15|3895.15|0
1649675700000|2022-04-11 11:15:00|3894.84|3894.84|3894.84|3894.84|3894.84|3894.84|3894.84|3894.84|0
1649675720000|2022-04-11 11:15:20|3894.8|3894.8|3894.76|3894.76|3894.8|3894.8|3894.76|3894.76|0
1649675730000|2022-04-11 11:15:30|3895.07|3895.07|3895.07|3895.07|3895.07|3895.07|3895.07|3895.07|0
1649675740000|2022-04-11 11:15:40|3895.38|3895.38|3895.56|3895.56|3895.56|3895.56|3895.38|3895.38|0
1649675750000|2022-04-11 11:15:50|3895.38|3895.38|3895.33|3895.33|3895.38|3895.38|3895.33|3895.33|0
1649675760000|2022-04-11 11:16:00|3895.27|3895.27|3895.15|3895.15|3895.27|3895.27|3895.15|3895.15|0
1649675770000|2022-04-11 11:16:10|3894.84|3894.84|3893.96|3893.96|3894.84|3894.84|3893.96|3893.96|0
1649675780000|2022-04-11 11:16:20|3893.91|3893.91|3893.91|3893.91|3893.91|3893.91|3893.91|3893.91|0
1649675790000|2022-04-11 11:16:30|3893.3|3893.3|3892.99|3892.99|3893.3|3893.3|3892.99|3892.99|0
1649675800000|2022-04-11 11:16:40|3893.07|3893.07|3893.07|3893.07|3893.07|3893.07|3893.07|3893.07|0
1649675810000|2022-04-11 11:16:50|3893.01|3893.01|3892.64|3892.64|3893.01|3893.01|3892.64|3892.64|0
1649675820000|2022-04-11 11:17:00|3892.33|3892.33|3894.19|3894.19|3894.19|3894.19|3892.33|3892.33|0
1649675830000|2022-04-11 11:17:10|3893.88|3893.88|3893.26|3893.26|3893.88|3893.88|3893.26|3893.26|0
1649675840000|2022-04-11 11:17:20|3893.57|3893.57|3893.57|3893.57|3893.57|3893.57|3893.57|3893.57|0
1649675870000|2022-04-11 11:17:50|3893.88|3893.88|3893.88|3893.88|3893.88|3893.88|3893.88|3893.88|0
1649675880000|2022-04-11 11:18:00|3894.19|3894.19|3894.19|3894.19|3894.19|3894.19|3894.19|3894.19|0
1649675890000|2022-04-11 11:18:10|3894.13|3894.13|3894.13|3894.13|3894.13|3894.13|3894.13|3894.13|0
1649675900000|2022-04-11 11:18:20|3893.82|3893.82|3893.82|3893.82|3893.82|3893.82|3893.82|3893.82|0
1649675920000|2022-04-11 11:18:40|3894.13|3894.13|3894.13|3894.13|3894.13|3894.13|3894.13|3894.13|0
1649675940000|2022-04-11 11:19:00|3894.44|3894.44|3894.44|3894.44|3894.44|3894.44|3894.44|3894.44|0
1649675950000|2022-04-11 11:19:10|3894.75|3894.75|3894.75|3894.75|3894.75|3894.75|3894.75|3894.75|0
1649675960000|2022-04-11 11:19:20|3894.44|3894.44|3894.13|3894.13|3894.44|3894.44|3894.13|3894.13|0
1649675970000|2022-04-11 11:19:30|3894.44|3894.44|3894.44|3894.44|3894.44|3894.44|3894.44|3894.44|0
1649675990000|2022-04-11 11:19:50|3894.13|3894.13|3894.25|3894.25|3894.25|3894.25|3894.13|3894.13|0
1649676000000|2022-04-11 11:20:00|3893.94|3893.94|3893.94|3893.94|3893.94|3893.94|3893.94|3893.94|0
1649676020000|2022-04-11 11:20:20|3894.12|3894.12|3894.31|3894.31|3894.31|3894.31|3894.12|3894.12|0
1649676040000|2022-04-11 11:20:40|3894.49|3894.49|3894.18|3894.18|3894.49|3894.49|3894.18|3894.18|0
1649676060000|2022-04-11 11:21:00|3893.87|3893.87|3893.56|3893.56|3893.87|3893.87|3893.56|3893.56|0
1649676110000|2022-04-11 11:21:50|3893.38|3893.38|3893.38|3893.38|3893.38|3893.38|3893.38|3893.38|0
1649676120000|2022-04-11 11:22:00|3893.07|3893.07|3893.73|3893.73|3893.73|3893.73|3893.07|3893.07|0
1649676170000|2022-04-11 11:22:50|3893.91|3893.91|3893.91|3893.91|3893.91|3893.91|3893.91|3893.91|0
1649676180000|2022-04-11 11:23:00|3894.22|3894.22|3894.22|3894.22|3894.53|3894.53|3894.22|3894.22|0
1649676190000|2022-04-11 11:23:10|3894.53|3894.53|3894.53|3894.53|3894.53|3894.53|3894.53|3894.53|0
1649676200000|2022-04-11 11:23:20|3894.57|3894.57|3894.57|3894.57|3894.57|3894.57|3894.57|3894.57|0
1649676210000|2022-04-11 11:23:30|3894.88|3894.88|3894.88|3894.88|3894.88|3894.88|3894.88|3894.88|0
1649676230000|2022-04-11 11:23:50|3894.58|3894.58|3894.27|3894.27|3894.58|3894.58|3894.27|3894.27|0
1649676250000|2022-04-11 11:24:10|3894.58|3894.58|3894.89|3894.89|3894.89|3894.89|3894.58|3894.58|0
1649676260000|2022-04-11 11:24:20|3894.58|3894.58|3895.25|3895.25|3895.25|3895.25|3894.58|3894.58|0
1649676270000|2022-04-11 11:24:30|3894.94|3894.94|3895.25|3895.25|3895.25|3895.25|3894.94|3894.94|0
1649676280000|2022-04-11 11:24:40|3894.63|3894.63|3893.7|3893.7|3894.63|3894.63|3893.7|3893.7|0
1649676290000|2022-04-11 11:24:50|3893.39|3893.39|3893.39|3893.39|3893.39|3893.39|3893.39|3893.39|0
1649676310000|2022-04-11 11:25:10|3893.58|3893.58|3893.58|3893.58|3893.58|3893.58|3893.58|3893.58|0
1649676330000|2022-04-11 11:25:30|3893.89|3893.89|3893.89|3893.89|3893.89|3893.89|3893.89|3893.89|0
1649676350000|2022-04-11 11:25:50|3893.58|3893.58|3893.58|3893.58|3893.58|3893.58|3893.58|3893.58|0
1649676360000|2022-04-11 11:26:00|3893.76|3893.76|3894.06|3894.06|3894.06|3894.06|3893.76|3893.76|0
1649676370000|2022-04-11 11:26:10|3894.43|3894.43|3894.11|3894.11|3894.43|3894.43|3894.11|3894.11|0
1649676380000|2022-04-11 11:26:20|3893.93|3893.93|3893.93|3893.93|3893.93|3893.93|3893.93|3893.93|0
1649676390000|2022-04-11 11:26:30|3893.62|3893.62|3893.37|3893.37|3893.81|3893.81|3893.18|3893.18|0
1649676420000|2022-04-11 11:27:00|3893.68|3893.68|3893.68|3893.68|3893.68|3893.68|3893.68|3893.68|0
1649676440000|2022-04-11 11:27:20|3893.37|3893.37|3893.68|3893.68|3893.68|3893.68|3893.37|3893.37|0
1649676450000|2022-04-11 11:27:30|3893.99|3893.99|3892.74|3892.74|3893.99|3893.99|3892.74|3892.74|0
1649676460000|2022-04-11 11:27:40|3892.43|3892.43|3892.43|3892.43|3892.43|3892.43|3892.43|3892.43|0
1649676470000|2022-04-11 11:27:50|3892.12|3892.12|3891.5|3891.5|3892.12|3892.12|3891.5|3891.5|0
1649676480000|2022-04-11 11:28:00|3891.81|3891.81|3891.81|3891.81|3891.81|3891.81|3891.81|3891.81|0
1649676490000|2022-04-11 11:28:10|3892.43|3892.43|3892.43|3892.43|3892.43|3892.43|3892.43|3892.43|0
1649676500000|2022-04-11 11:28:20|3892.74|3892.74|3892.74|3892.74|3892.74|3892.74|3892.74|3892.74|0
1649676530000|2022-04-11 11:28:50|3892.83|3892.83|3892.71|3892.71|3892.83|3892.83|3892.52|3892.52|0
1649676540000|2022-04-11 11:29:00|3892.77|3892.77|3892.77|3892.77|3892.77|3892.77|3892.77|3892.77|0
1649676570000|2022-04-11 11:29:30|3893.08|3893.08|3893.08|3893.08|3893.39|3893.39|3893.08|3893.08|0
1649676580000|2022-04-11 11:29:40|3893.39|3893.39|3893.39|3893.39|3893.39|3893.39|3893.39|3893.39|0
1649676600000|2022-04-11 11:30:00|3893.08|3893.08|3892.95|3892.95|3893.08|3893.08|3892.76|3892.76|0
1649676630000|2022-04-11 11:30:30|3892.83|3892.83|3892.83|3892.83|3892.83|3892.83|3892.83|3892.83|0
1649676640000|2022-04-11 11:30:40|3892.71|3892.71|3892.71|3892.71|3892.71|3892.71|3892.71|3892.71|0
1649676670000|2022-04-11 11:31:10|3892.09|3892.09|3892.4|3892.4|3892.4|3892.4|3892.09|3892.09|0
1649676700000|2022-04-11 11:31:40|3891.78|3891.78|3891.46|3891.46|3891.78|3891.78|3891.46|3891.46|0
1649676740000|2022-04-11 11:32:20|3891.15|3891.15|3891.01|3891.01|3891.15|3891.15|3891.01|3891.01|0
1649676750000|2022-04-11 11:32:30|3890.7|3890.7|3890.2|3890.2|3890.7|3890.7|3890.2|3890.2|0
1649676760000|2022-04-11 11:32:40|3890.52|3890.52|3890.83|3890.83|3890.83|3890.83|3890.52|3890.52|0
1649676770000|2022-04-11 11:32:50|3891.13|3891.13|3891.69|3891.69|3891.69|3891.69|3891.13|3891.13|0
1649676780000|2022-04-11 11:33:00|3891.81|3891.81|3892.49|3892.49|3892.49|3892.49|3891.81|3891.81|0
1649676790000|2022-04-11 11:33:10|3891.86|3891.86|3891.55|3891.55|3891.86|3891.86|3891.55|3891.55|0
1649676800000|2022-04-11 11:33:20|3891.7|3891.7|3891.65|3891.65|3891.7|3891.7|3891.65|3891.65|0
1649676860000|2022-04-11 11:34:20|3891.34|3891.34|3891.03|3891.03|3891.34|3891.34|3891.03|3891.03|0
1649676870000|2022-04-11 11:34:30|3890.72|3890.72|3890.72|3890.72|3890.72|3890.72|3890.72|3890.72|0
1649676880000|2022-04-11 11:34:40|3891.03|3891.03|3890.72|3890.72|3891.03|3891.03|3890.72|3890.72|0
1649676920000|2022-04-11 11:35:20|3890.9|3890.9|3891.05|3891.05|3891.34|3891.34|3890.72|3890.72|0
1649676980000|2022-04-11 11:36:20|3891.36|3891.36|3891.98|3891.98|3891.98|3891.98|3891.36|3891.36|0
1649677000000|2022-04-11 11:36:40|3892.35|3892.35|3892.72|3892.72|3892.72|3892.72|3891.85|3891.85|0
1649677010000|2022-04-11 11:36:50|3892.54|3892.54|3892.54|3892.54|3892.54|3892.54|3892.54|3892.54|0
1649677080000|2022-04-11 11:38:00|3892.78|3892.78|3892.78|3892.78|3892.78|3892.78|3892.78|3892.78|0
1649677110000|2022-04-11 11:38:30|3892.46|3892.46|3892.46|3892.46|3892.46|3892.46|3892.46|3892.46|0
1649677120000|2022-04-11 11:38:40|3892.77|3892.77|3892.4|3892.4|3892.77|3892.77|3892.4|3892.4|0
1649677150000|2022-04-11 11:39:10|3892.09|3892.09|3892.09|3892.09|3892.09|3892.09|3891.78|3891.78|0
1649677160000|2022-04-11 11:39:20|3891.97|3891.97|3892.03|3892.03|3892.03|3892.03|3891.97|3891.97|0
1649677170000|2022-04-11 11:39:30|3891.35|3891.35|3890.78|3890.78|3891.35|3891.35|3890.78|3890.78|0
1649677180000|2022-04-11 11:39:40|3890.47|3890.47|3890.1|3890.1|3890.47|3890.47|3890.1|3890.1|0
1649677190000|2022-04-11 11:39:50|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|0
1649677200000|2022-04-11 11:40:00|3889.17|3889.17|3889.47|3889.47|3889.47|3889.47|3889.17|3889.17|0
1649677230000|2022-04-11 11:40:30|3889.42|3889.42|3888.74|3888.74|3889.42|3889.42|3888.74|3888.74|0
1649677240000|2022-04-11 11:40:40|3888.7|3888.7|3888.16|3888.16|3888.7|3888.7|3888.16|3888.16|0
1649677270000|2022-04-11 11:41:10|3888.04|3888.04|3888.04|3888.04|3888.04|3888.04|3888.04|3888.04|0
1649677290000|2022-04-11 11:41:30|3888|3888|3887.95|3887.95|3888|3888|3887.95|3887.95|0
1649677300000|2022-04-11 11:41:40|3888.57|3888.57|3888.57|3888.57|3888.57|3888.57|3888.57|3888.57|0
1649677330000|2022-04-11 11:42:10|3888.33|3888.33|3886.75|3886.75|3888.33|3888.33|3886.75|3886.75|0
1649677350000|2022-04-11 11:42:30|3886.79|3886.79|3886.79|3886.79|3886.79|3886.79|3886.79|3886.79|0
1649677360000|2022-04-11 11:42:40|3887.11|3887.11|3886.79|3886.79|3887.11|3887.11|3886.79|3886.79|0
1649677420000|2022-04-11 11:43:40|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|0
1649677430000|2022-04-11 11:43:50|3887.3|3887.3|3887.24|3887.24|3887.3|3887.3|3887.24|3887.24|0
1649677440000|2022-04-11 11:44:00|3887.18|3887.18|3887.14|3887.14|3887.18|3887.18|3887.14|3887.14|0
1649677450000|2022-04-11 11:44:10|3887.19|3887.19|3887.19|3887.19|3887.19|3887.19|3887.19|3887.19|0
1649677470000|2022-04-11 11:44:30|3887.01|3887.01|3887.01|3887.01|3887.01|3887.01|3887.01|3887.01|0
1649677500000|2022-04-11 11:45:00|3887.32|3887.32|3887.32|3887.32|3887.32|3887.32|3887.32|3887.32|0
1649677550000|2022-04-11 11:45:50|3887.94|3887.94|3888.56|3888.56|3888.56|3888.56|3887.94|3887.94|0
1649677590000|2022-04-11 11:46:30|3888.87|3888.87|3888.62|3888.62|3888.93|3888.93|3888.62|3888.62|0
1649677600000|2022-04-11 11:46:40|3888.93|3888.93|3888.93|3888.93|3888.93|3888.93|3888.93|3888.93|0
1649677630000|2022-04-11 11:47:10|3888.99|3888.99|3888.99|3888.99|3888.99|3888.99|3888.99|3888.99|0
1649677640000|2022-04-11 11:47:20|3889.03|3889.03|3888.41|3888.41|3889.03|3889.03|3888.41|3888.41|0
1649677660000|2022-04-11 11:47:40|3888.22|3888.22|3888.22|3888.22|3888.22|3888.22|3888.22|3888.22|0
1649677670000|2022-04-11 11:47:50|3888.28|3888.28|3888.28|3888.28|3888.28|3888.28|3888.28|3888.28|0
1649677720000|2022-04-11 11:48:40|3888.1|3888.1|3888.16|3888.16|3888.16|3888.16|3888.1|3888.1|0
1649677740000|2022-04-11 11:49:00|3887.98|3887.98|3888.04|3888.04|3888.04|3888.04|3887.98|3887.98|0
1649677750000|2022-04-11 11:49:10|3887.98|3887.98|3887.98|3887.98|3887.98|3887.98|3887.98|3887.98|0
1649677760000|2022-04-11 11:49:20|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|0
1649677770000|2022-04-11 11:49:30|3887.36|3887.36|3887.36|3887.36|3887.36|3887.36|3887.36|3887.36|0
1649677800000|2022-04-11 11:50:00|3887.4|3887.4|3887.95|3887.95|3887.95|3887.95|3887.4|3887.4|0
1649677830000|2022-04-11 11:50:30|3888.14|3888.14|3888.14|3888.14|3888.14|3888.14|3888.14|3888.14|0
1649677840000|2022-04-11 11:50:40|3887.83|3887.83|3887.83|3887.83|3887.83|3887.83|3887.83|3887.83|0
1649677850000|2022-04-11 11:50:50|3888.14|3888.14|3888.14|3888.14|3888.14|3888.14|3888.14|3888.14|0
1649677870000|2022-04-11 11:51:10|3888.24|3888.24|3888.24|3888.24|3888.24|3888.24|3888.24|3888.24|0
1649677880000|2022-04-11 11:51:20|3887.93|3887.93|3887.66|3887.66|3887.93|3887.93|3887.62|3887.62|0
1649677890000|2022-04-11 11:51:30|3887.48|3887.48|3887.48|3887.48|3887.48|3887.48|3887.48|3887.48|0
1649677900000|2022-04-11 11:51:40|3887.17|3887.17|3885.81|3885.81|3887.17|3887.17|3885.81|3885.81|0
1649677910000|2022-04-11 11:51:50|3885.5|3885.5|3885.74|3885.74|3885.81|3885.81|3885.19|3885.19|0
1649677920000|2022-04-11 11:52:00|3886.36|3886.36|3886.36|3886.36|3886.67|3886.67|3886.36|3886.36|0
1649677940000|2022-04-11 11:52:20|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|0
1649677960000|2022-04-11 11:52:40|3885.74|3885.74|3885.74|3885.74|3885.74|3885.74|3885.74|3885.74|0
1649678020000|2022-04-11 11:53:40|3886.05|3886.05|3885.78|3885.78|3886.05|3886.05|3885.74|3885.74|0
1649678030000|2022-04-11 11:53:50|3885.84|3885.84|3885.84|3885.84|3885.84|3885.84|3885.84|3885.84|0
1649678040000|2022-04-11 11:54:00|3885.53|3885.53|3885.22|3885.22|3885.53|3885.53|3885.22|3885.22|0
1649678050000|2022-04-11 11:54:10|3884.91|3884.91|3884.91|3884.91|3884.91|3884.91|3884.91|3884.91|0
1649678070000|2022-04-11 11:54:30|3884.6|3884.6|3884.6|3884.6|3884.6|3884.6|3884.6|3884.6|0
1649678090000|2022-04-11 11:54:50|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|0
1649678100000|2022-04-11 11:55:00|3884.85|3884.85|3884.91|3884.91|3884.91|3884.91|3884.85|3884.85|0
1649678130000|2022-04-11 11:55:30|3884.87|3884.87|3884.55|3884.55|3884.87|3884.87|3884.55|3884.55|0
1649678140000|2022-04-11 11:55:40|3884.24|3884.24|3884.2|3884.2|3884.24|3884.24|3884.2|3884.2|0
1649678150000|2022-04-11 11:55:50|3884.02|3884.02|3884.33|3884.33|3884.33|3884.33|3884.02|3884.02|0
1649678160000|2022-04-11 11:56:00|3884.39|3884.39|3884.39|3884.39|3884.39|3884.39|3884.39|3884.39|0
1649678170000|2022-04-11 11:56:10|3884.08|3884.08|3884.08|3884.08|3884.08|3884.08|3884.08|3884.08|0
1649678190000|2022-04-11 11:56:30|3883.77|3883.77|3883.77|3883.77|3883.77|3883.77|3883.77|3883.77|0
1649678200000|2022-04-11 11:56:40|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|0
1649678220000|2022-04-11 11:57:00|3883.77|3883.77|3884.06|3884.06|3884.06|3884.06|3883.71|3883.71|0
1649678230000|2022-04-11 11:57:10|3884.37|3884.37|3884.37|3884.37|3884.37|3884.37|3884.37|3884.37|0
1649678250000|2022-04-11 11:57:30|3884.68|3884.68|3885.27|3885.27|3885.27|3885.27|3884.68|3884.68|0
1649678270000|2022-04-11 11:57:50|3885.09|3885.09|3884.78|3884.78|3885.09|3885.09|3884.78|3884.78|0
1649678290000|2022-04-11 11:58:10|3884.47|3884.47|3884.83|3884.83|3884.83|3884.83|3884.47|3884.47|0
1649678300000|2022-04-11 11:58:20|3884.87|3884.87|3884.81|3884.81|3884.87|3884.87|3884.81|3884.81|0
1649678320000|2022-04-11 11:58:40|3884.5|3884.5|3883.88|3883.88|3884.5|3884.5|3883.88|3883.88|0
1649678340000|2022-04-11 11:59:00|3883.94|3883.94|3883.94|3883.94|3883.94|3883.94|3883.94|3883.94|0
1649678360000|2022-04-11 11:59:20|3884|3884|3883.68|3883.68|3884|3884|3883.68|3883.68|0
1649678370000|2022-04-11 11:59:30|3883.62|3883.62|3883.94|3883.94|3883.94|3883.94|3883.62|3883.62|0
1649678380000|2022-04-11 11:59:40|3883.62|3883.62|3883.62|3883.62|3883.62|3883.62|3883.62|3883.62|0
1649678390000|2022-04-11 11:59:50|3883.31|3883.31|3883.94|3883.94|3883.94|3883.94|3883.31|3883.31|0
1649678410000|2022-04-11 12:00:10|3884.56|3884.56|3884.56|3884.56|3884.56|3884.56|3884.56|3884.56|0
1649678420000|2022-04-11 12:00:20|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|0
1649678430000|2022-04-11 12:00:30|3884.56|3884.56|3884.56|3884.56|3884.56|3884.56|3884.56|3884.56|0
1649678450000|2022-04-11 12:00:50|3885.18|3885.18|3885.18|3885.18|3885.18|3885.18|3885.18|3885.18|0
1649678460000|2022-04-11 12:01:00|3884.89|3884.89|3885.51|3885.51|3885.51|3885.51|3884.89|3884.89|0
1649678470000|2022-04-11 12:01:10|3885.32|3885.32|3885.32|3885.32|3885.32|3885.32|3885.32|3885.32|0
1649678480000|2022-04-11 12:01:20|3885.44|3885.44|3885.5|3885.5|3885.5|3885.5|3885.44|3885.44|0
1649678500000|2022-04-11 12:01:40|3885.44|3885.44|3885.32|3885.32|3885.44|3885.44|3885.32|3885.32|0
1649678520000|2022-04-11 12:02:00|3885.37|3885.37|3885.99|3885.99|3885.99|3885.99|3885.37|3885.37|0
1649678530000|2022-04-11 12:02:10|3885.68|3885.68|3886|3886|3886|3886|3885.68|3885.68|0
1649678540000|2022-04-11 12:02:20|3885.68|3885.68|3885|3885|3885.68|3885.68|3885|3885|0
1649678550000|2022-04-11 12:02:30|3884.82|3884.82|3884.82|3884.82|3884.82|3884.82|3884.82|3884.82|0
1649678560000|2022-04-11 12:02:40|3884.76|3884.76|3884.76|3884.76|3884.76|3884.76|3884.76|3884.76|0
1649678570000|2022-04-11 12:02:50|3885.07|3885.07|3885.07|3885.07|3885.07|3885.07|3885.07|3885.07|0
1649678580000|2022-04-11 12:03:00|3885.38|3885.38|3885.5|3885.5|3885.5|3885.5|3885.38|3885.38|0
1649678610000|2022-04-11 12:03:30|3885.44|3885.44|3885.5|3885.5|3885.5|3885.5|3885.44|3885.44|0
1649678630000|2022-04-11 12:03:50|3885.19|3885.19|3884.88|3884.88|3885.19|3885.19|3884.88|3884.88|0
1649678650000|2022-04-11 12:04:10|3884.57|3884.57|3884.57|3884.57|3884.57|3884.57|3884.57|3884.57|0
1649678660000|2022-04-11 12:04:20|3884.88|3884.88|3884.88|3884.88|3884.88|3884.88|3884.88|3884.88|0
1649678670000|2022-04-11 12:04:30|3885.5|3885.5|3885.81|3885.81|3885.81|3885.81|3885.5|3885.5|0
1649678690000|2022-04-11 12:04:50|3885.5|3885.5|3885.19|3885.19|3885.5|3885.5|3885.19|3885.19|0
1649678710000|2022-04-11 12:05:10|3884.82|3884.82|3884.51|3884.51|3884.82|3884.82|3884.51|3884.51|0
1649678750000|2022-04-11 12:05:50|3884.82|3884.82|3885.13|3885.13|3885.13|3885.13|3884.82|3884.82|0
1649678760000|2022-04-11 12:06:00|3884.82|3884.82|3884.82|3884.82|3884.82|3884.82|3884.82|3884.82|0
1649678770000|2022-04-11 12:06:10|3884.51|3884.51|3884.51|3884.51|3884.51|3884.51|3884.51|3884.51|0
1649678800000|2022-04-11 12:06:40|3884.82|3884.82|3884.82|3884.82|3884.82|3884.82|3884.82|3884.82|0
1649678810000|2022-04-11 12:06:50|3884.64|3884.64|3884.45|3884.45|3884.64|3884.64|3884.45|3884.45|0
1649678820000|2022-04-11 12:07:00|3884.27|3884.27|3883.96|3883.96|3884.27|3884.27|3883.96|3883.96|0
1649678900000|2022-04-11 12:08:20|3883.65|3883.65|3883.65|3883.65|3883.65|3883.65|3883.65|3883.65|0
1649678910000|2022-04-11 12:08:30|3883.46|3883.46|3883.46|3883.46|3883.46|3883.46|3883.46|3883.46|0
1649678920000|2022-04-11 12:08:40|3883.77|3883.77|3883.77|3883.77|3883.77|3883.77|3883.77|3883.77|0
1649678930000|2022-04-11 12:08:50|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|0
1649678940000|2022-04-11 12:09:00|3883.61|3883.61|3883.56|3883.56|3883.61|3883.61|3883.56|3883.56|0
1649678990000|2022-04-11 12:09:50|3882.94|3882.94|3882.32|3882.32|3882.94|3882.94|3882.32|3882.32|0
1649679000000|2022-04-11 12:10:00|3882.63|3882.63|3882.63|3882.63|3882.63|3882.63|3882.63|3882.63|0
1649679030000|2022-04-11 12:10:30|3882.94|3882.94|3882.94|3882.94|3882.94|3882.94|3882.94|3882.94|0
1649679040000|2022-04-11 12:10:40|3882.82|3882.82|3883.13|3883.13|3883.13|3883.13|3882.82|3882.82|0
1649679060000|2022-04-11 12:11:00|3883|3883|3882.94|3882.94|3883|3883|3882.94|3882.94|0
1649679070000|2022-04-11 12:11:10|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|0
1649679080000|2022-04-11 12:11:20|3882.67|3882.67|3882.67|3882.67|3882.67|3882.67|3882.67|3882.67|0
1649679100000|2022-04-11 12:11:40|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|0
1649679110000|2022-04-11 12:11:50|3883.07|3883.07|3883.07|3883.07|3883.07|3883.07|3883.07|3883.07|0
1649679120000|2022-04-11 12:12:00|3883.44|3883.44|3883.44|3883.44|3883.44|3883.44|3883.44|3883.44|0
1649679130000|2022-04-11 12:12:10|3883.62|3883.62|3883.31|3883.31|3883.62|3883.62|3883.31|3883.31|0
1649679140000|2022-04-11 12:12:20|3883.62|3883.62|3883.31|3883.31|3883.62|3883.62|3883.31|3883.31|0
1649679170000|2022-04-11 12:12:50|3883.37|3883.37|3883.26|3883.26|3883.37|3883.37|3883.26|3883.26|0
1649679180000|2022-04-11 12:13:00|3883.2|3883.2|3883.2|3883.2|3883.2|3883.2|3883.2|3883.2|0
1649679210000|2022-04-11 12:13:30|3882.57|3882.57|3882.88|3882.88|3882.88|3882.88|3882.57|3882.57|0
1649679230000|2022-04-11 12:13:50|3882.7|3882.7|3881.89|3881.89|3882.7|3882.7|3881.89|3881.89|0
1649679250000|2022-04-11 12:14:10|3881.66|3881.66|3881.6|3881.6|3881.66|3881.66|3881.6|3881.6|0
1649679260000|2022-04-11 12:14:20|3881.54|3881.54|3881.54|3881.54|3881.54|3881.54|3881.54|3881.54|0
1649679270000|2022-04-11 12:14:30|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|0
1649679300000|2022-04-11 12:15:00|3881.52|3881.52|3881.4|3881.4|3881.52|3881.52|3881.4|3881.4|0
1649679310000|2022-04-11 12:15:10|3881.52|3881.52|3881.38|3881.38|3881.52|3881.52|3881.38|3881.38|0
1649679320000|2022-04-11 12:15:20|3880.75|3880.75|3880.75|3880.75|3880.75|3880.75|3880.75|3880.75|0
1649679330000|2022-04-11 12:15:30|3880.69|3880.69|3880.69|3880.69|3880.69|3880.69|3880.69|3880.69|0
1649679340000|2022-04-11 12:15:40|3881.32|3881.32|3881.5|3881.5|3881.5|3881.5|3881.32|3881.32|0
1649679350000|2022-04-11 12:15:50|3881.18|3881.18|3881.18|3881.18|3881.18|3881.18|3881.12|3881.12|0
1649679360000|2022-04-11 12:16:00|3880.87|3880.87|3880.87|3880.87|3880.87|3880.87|3880.87|3880.87|0
1649679370000|2022-04-11 12:16:10|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|3880.25|3880.25|0
1649679390000|2022-04-11 12:16:30|3880.25|3880.25|3880.25|3880.25|3880.25|3880.25|3880.25|3880.25|0
1649679430000|2022-04-11 12:17:10|3880.13|3880.13|3880.01|3880.01|3880.19|3880.19|3880.01|3880.01|0
1649679450000|2022-04-11 12:17:30|3879.95|3879.95|3879.95|3879.95|3879.95|3879.95|3879.95|3879.95|0
1649679480000|2022-04-11 12:18:00|3880.26|3880.26|3879.9|3879.9|3880.26|3880.26|3879.9|3879.9|0
1649679490000|2022-04-11 12:18:10|3879.79|3879.79|3879.96|3879.96|3879.96|3879.96|3879.79|3879.79|0
1649679500000|2022-04-11 12:18:20|3880.02|3880.02|3880.02|3880.02|3880.02|3880.02|3880.02|3880.02|0
1649679510000|2022-04-11 12:18:30|3879.71|3879.71|3879.4|3879.4|3879.71|3879.71|3879.4|3879.4|0
1649679520000|2022-04-11 12:18:40|3879.34|3879.34|3879.34|3879.34|3879.34|3879.34|3879.34|3879.34|0
1649679530000|2022-04-11 12:18:50|3879.03|3879.03|3878.72|3878.72|3879.03|3879.03|3878.72|3878.72|0
1649679540000|2022-04-11 12:19:00|3878.66|3878.66|3878.66|3878.66|3878.66|3878.66|3878.66|3878.66|0
1649679550000|2022-04-11 12:19:10|3878.6|3878.6|3878.6|3878.6|3878.6|3878.6|3878.6|3878.6|0
1649679560000|2022-04-11 12:19:20|3877.98|3877.98|3877.98|3877.98|3877.98|3877.98|3877.98|3877.98|0
1649679590000|2022-04-11 12:19:50|3877.67|3877.67|3877.67|3877.67|3877.67|3877.67|3877.67|3877.67|0
1649679600000|2022-04-11 12:20:00|3877.36|3877.36|3877.3|3877.3|3877.36|3877.36|3877.3|3877.3|0
1649679610000|2022-04-11 12:20:10|3877.6|3877.6|3877.6|3877.6|3877.6|3877.6|3877.6|3877.6|0
1649679620000|2022-04-11 12:20:20|3878.23|3878.23|3878.23|3878.23|3878.23|3878.23|3878.23|3878.23|0
1649679670000|2022-04-11 12:21:10|3877.92|3877.92|3878.1|3878.1|3878.1|3878.1|3877.92|3877.92|0
1649679680000|2022-04-11 12:21:20|3878.28|3878.28|3878.46|3878.46|3878.46|3878.46|3878.28|3878.28|0
1649679690000|2022-04-11 12:21:30|3878.41|3878.41|3878.41|3878.41|3878.41|3878.41|3878.41|3878.41|0
1649679710000|2022-04-11 12:21:50|3878.3|3878.3|3878.3|3878.3|3878.3|3878.3|3878.3|3878.3|0
1649679720000|2022-04-11 12:22:00|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|0
1649679740000|2022-04-11 12:22:20|3878.17|3878.17|3877.86|3877.86|3878.17|3878.17|3877.86|3877.86|0
1649679750000|2022-04-11 12:22:30|3877.74|3877.74|3877.74|3877.74|3877.74|3877.74|3877.74|3877.74|0
1649679770000|2022-04-11 12:22:50|3877.78|3877.78|3877.78|3877.78|3877.78|3877.78|3877.78|3877.78|0
1649679790000|2022-04-11 12:23:10|3877.83|3877.83|3877.83|3877.83|3877.83|3877.83|3877.83|3877.83|0
1649679810000|2022-04-11 12:23:30|3878.14|3878.14|3878.14|3878.14|3878.14|3878.14|3878.14|3878.14|0
1649679830000|2022-04-11 12:23:50|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|0
1649679840000|2022-04-11 12:24:00|3877.54|3877.54|3877.18|3877.18|3877.54|3877.54|3877.18|3877.18|0
1649679850000|2022-04-11 12:24:10|3877.37|3877.37|3877.37|3877.37|3877.37|3877.37|3877.37|3877.37|0
1649679860000|2022-04-11 12:24:20|3877.67|3877.67|3877.67|3877.67|3877.67|3877.67|3877.67|3877.67|0
1649679870000|2022-04-11 12:24:30|3877.63|3877.63|3877.94|3877.94|3877.94|3877.94|3877.63|3877.63|0
1649679900000|2022-04-11 12:25:00|3878|3878|3878|3878|3878|3878|3878|3878|0
1649679910000|2022-04-11 12:25:10|3877.94|3877.94|3877.94|3877.94|3877.94|3877.94|3877.94|3877.94|0
1649679940000|2022-04-11 12:25:40|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|0
1649679950000|2022-04-11 12:25:50|3878.07|3878.07|3878.34|3878.34|3878.34|3878.34|3878.07|3878.07|0
1649679960000|2022-04-11 12:26:00|3878.65|3878.65|3878.83|3878.83|3878.83|3878.83|3878.65|3878.65|0
1649679990000|2022-04-11 12:26:30|3879.14|3879.14|3879.37|3879.37|3879.37|3879.37|3879.14|3879.14|0
1649680010000|2022-04-11 12:26:50|3879.99|3879.99|3879.68|3879.68|3879.99|3879.99|3879.68|3879.68|0
1649680020000|2022-04-11 12:27:00|3879.86|3879.86|3879.86|3879.86|3879.86|3879.86|3879.86|3879.86|0
1649680060000|2022-04-11 12:27:40|3879.82|3879.82|3879.51|3879.51|3879.82|3879.82|3879.51|3879.51|0
1649680100000|2022-04-11 12:28:20|3879.57|3879.57|3879.57|3879.57|3879.57|3879.57|3879.57|3879.57|0
1649680130000|2022-04-11 12:28:50|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|0
1649680140000|2022-04-11 12:29:00|3878.99|3878.99|3878.99|3878.99|3878.99|3878.99|3878.99|3878.99|0
1649680150000|2022-04-11 12:29:10|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|0
1649680170000|2022-04-11 12:29:30|3878.56|3878.56|3878.5|3878.5|3878.56|3878.56|3878.5|3878.5|0
1649680180000|2022-04-11 12:29:40|3878.62|3878.62|3878.62|3878.62|3878.62|3878.62|3878.62|3878.62|0
1649680190000|2022-04-11 12:29:50|3878.68|3878.68|3878.68|3878.68|3878.68|3878.68|3878.68|3878.68|0
1649680200000|2022-04-11 12:30:00|3878.06|3878.06|3878.12|3878.12|3878.12|3878.12|3878.06|3878.06|0
1649680210000|2022-04-11 12:30:10|3877.8|3877.8|3877.62|3877.62|3877.93|3877.93|3877.62|3877.62|0
1649680220000|2022-04-11 12:30:20|3878.24|3878.24|3878.24|3878.24|3878.24|3878.24|3878.24|3878.24|0
1649680230000|2022-04-11 12:30:30|3878.18|3878.18|3878.06|3878.06|3878.18|3878.18|3878.06|3878.06|0
1649680240000|2022-04-11 12:30:40|3878.12|3878.12|3877.44|3877.44|3878.12|3878.12|3877.44|3877.44|0
1649680250000|2022-04-11 12:30:50|3877.5|3877.5|3877.54|3877.54|3877.54|3877.54|3877.5|3877.5|0
1649680260000|2022-04-11 12:31:00|3877.6|3877.6|3877.6|3877.6|3877.66|3877.66|3877.6|3877.6|0
1649680270000|2022-04-11 12:31:10|3877.91|3877.91|3877.85|3877.85|3877.91|3877.91|3877.85|3877.85|0
1649680280000|2022-04-11 12:31:20|3877.91|3877.91|3877.91|3877.91|3877.91|3877.91|3877.91|3877.91|0
1649680290000|2022-04-11 12:31:30|3877.87|3877.87|3877.87|3877.87|3877.87|3877.87|3877.87|3877.87|0
1649680300000|2022-04-11 12:31:40|3877.83|3877.83|3877.4|3877.4|3877.83|3877.83|3877.4|3877.4|0
1649680310000|2022-04-11 12:31:50|3877.34|3877.34|3877.3|3877.3|3877.34|3877.34|3877.3|3877.3|0
1649680320000|2022-04-11 12:32:00|3877.92|3877.92|3878.1|3878.1|3878.1|3878.1|3877.92|3877.92|0
1649680330000|2022-04-11 12:32:10|3878.04|3878.04|3878.12|3878.12|3878.12|3878.12|3877.96|3877.96|0
1649680340000|2022-04-11 12:32:20|3878.18|3878.18|3877.86|3877.86|3878.18|3878.18|3877.86|3877.86|0
1649680380000|2022-04-11 12:33:00|3877.81|3877.81|3877.75|3877.75|3877.81|3877.81|3877.75|3877.75|0
1649680400000|2022-04-11 12:33:20|3877.44|3877.44|3877.44|3877.44|3877.44|3877.44|3877.44|3877.44|0
1649680430000|2022-04-11 12:33:50|3877.5|3877.5|3877.5|3877.5|3877.5|3877.5|3877.5|3877.5|0
1649680450000|2022-04-11 12:34:10|3876.87|3876.87|3876.87|3876.87|3876.87|3876.87|3876.87|3876.87|0
1649680460000|2022-04-11 12:34:20|3876.83|3876.83|3876.79|3876.79|3876.83|3876.83|3876.79|3876.79|0
1649680470000|2022-04-11 12:34:30|3876.91|3876.91|3876.91|3876.91|3876.91|3876.91|3876.91|3876.91|0
1649680480000|2022-04-11 12:34:40|3876.72|3876.72|3876.72|3876.72|3876.72|3876.72|3876.72|3876.72|0
1649680490000|2022-04-11 12:34:50|3876.64|3876.64|3876.64|3876.64|3876.64|3876.64|3876.64|3876.64|0
1649680500000|2022-04-11 12:35:00|3876.58|3876.58|3876.58|3876.58|3876.58|3876.58|3876.58|3876.58|0
1649680520000|2022-04-11 12:35:20|3876.62|3876.62|3876.88|3876.88|3876.88|3876.88|3876.56|3876.56|0
1649680550000|2022-04-11 12:35:50|3876.82|3876.82|3876.71|3876.71|3876.82|3876.82|3876.71|3876.71|0
1649680560000|2022-04-11 12:36:00|3877.03|3877.03|3877.03|3877.03|3877.03|3877.03|3877.03|3877.03|0
1649680570000|2022-04-11 12:36:10|3876.84|3876.84|3876.84|3876.84|3876.84|3876.84|3876.84|3876.84|0
1649680580000|2022-04-11 12:36:20|3877.15|3877.15|3877.31|3877.31|3877.46|3877.46|3877.15|3877.15|0
1649680590000|2022-04-11 12:36:30|3877.63|3877.63|3877.63|3877.63|3877.63|3877.63|3877.63|3877.63|0
1649680620000|2022-04-11 12:37:00|3877.81|3877.81|3877.81|3877.81|3877.81|3877.81|3877.75|3877.75|0
1649680630000|2022-04-11 12:37:10|3877.87|3877.87|3877.87|3877.87|3877.87|3877.87|3877.87|3877.87|0
1649680640000|2022-04-11 12:37:20|3877.56|3877.56|3877.38|3877.38|3877.74|3877.74|3877.38|3877.38|0
1649680670000|2022-04-11 12:37:50|3877.07|3877.07|3877.07|3877.07|3877.07|3877.07|3877.07|3877.07|0
1649680680000|2022-04-11 12:38:00|3876.7|3876.7|3876.7|3876.7|3876.7|3876.7|3876.7|3876.7|0
1649680700000|2022-04-11 12:38:20|3876.39|3876.39|3875.46|3875.46|3876.39|3876.39|3875.46|3875.46|0
1649680730000|2022-04-11 12:38:50|3875.28|3875.28|3875.28|3875.28|3875.28|3875.28|3875.28|3875.28|0
1649680740000|2022-04-11 12:39:00|3875.46|3875.46|3875.46|3875.46|3875.46|3875.46|3875.46|3875.46|0
1649680750000|2022-04-11 12:39:10|3875.42|3875.42|3875.42|3875.42|3875.42|3875.42|3875.42|3875.42|0
1649680760000|2022-04-11 12:39:20|3875.47|3875.47|3875.29|3875.29|3875.47|3875.47|3874.97|3874.97|0
1649680800000|2022-04-11 12:40:00|3875.1|3875.1|3874.92|3874.92|3875.1|3875.1|3874.92|3874.92|0
1649680810000|2022-04-11 12:40:10|3874.61|3874.61|3873.67|3873.67|3874.61|3874.61|3873.61|3873.61|0
1649680820000|2022-04-11 12:40:20|3873.73|3873.73|3874|3874|3874.1|3874.1|3873.73|3873.73|0
1649680830000|2022-04-11 12:40:30|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|0
1649680840000|2022-04-11 12:40:40|3874|3874|3874.06|3874.06|3874.12|3874.12|3874|3874|0
1649680850000|2022-04-11 12:40:50|3874.02|3874.02|3874.02|3874.02|3874.02|3874.02|3874.02|3874.02|0
1649680860000|2022-04-11 12:41:00|3873.96|3873.96|3873.96|3873.96|3873.96|3873.96|3873.96|3873.96|0
1649680890000|2022-04-11 12:41:30|3874|3874|3874|3874|3874|3874|3874|3874|0
1649680900000|2022-04-11 12:41:40|3874.31|3874.31|3874.31|3874.31|3874.31|3874.31|3874.31|3874.31|0
1649680910000|2022-04-11 12:41:50|3874.37|3874.37|3874.43|3874.43|3874.43|3874.43|3874.37|3874.37|0
1649680950000|2022-04-11 12:42:30|3874.49|3874.49|3874.49|3874.49|3874.49|3874.49|3874.49|3874.49|0
1649680960000|2022-04-11 12:42:40|3874.55|3874.55|3874.55|3874.55|3874.55|3874.55|3874.55|3874.55|0
1649680980000|2022-04-11 12:43:00|3874.24|3874.24|3874.24|3874.24|3874.24|3874.24|3874.24|3874.24|0
1649681010000|2022-04-11 12:43:30|3874.42|3874.42|3874.42|3874.42|3874.42|3874.42|3874.42|3874.42|0
1649681030000|2022-04-11 12:43:50|3874.11|3874.11|3874.11|3874.11|3874.11|3874.11|3874.11|3874.11|0
1649681040000|2022-04-11 12:44:00|3873.49|3873.49|3873.44|3873.44|3873.49|3873.49|3873.44|3873.44|0
1649681050000|2022-04-11 12:44:10|3873.75|3873.75|3874.06|3874.06|3874.06|3874.06|3873.75|3873.75|0
1649681060000|2022-04-11 12:44:20|3874.68|3874.68|3875.18|3875.18|3875.18|3875.18|3874.68|3874.68|0
1649681070000|2022-04-11 12:44:30|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|0
1649681080000|2022-04-11 12:44:40|3875.18|3875.18|3875.4|3875.4|3875.4|3875.4|3875.18|3875.18|0
1649681100000|2022-04-11 12:45:00|3875.71|3875.71|3875.71|3875.71|3875.71|3875.71|3875.71|3875.71|0
1649681110000|2022-04-11 12:45:10|3875.76|3875.76|3875.76|3875.76|3875.76|3875.76|3875.76|3875.76|0
1649681120000|2022-04-11 12:45:20|3875.82|3875.82|3875.82|3875.82|3875.82|3875.82|3875.82|3875.82|0
1649681140000|2022-04-11 12:45:40|3876.12|3876.12|3876.07|3876.07|3876.12|3876.12|3876.07|3876.07|0
1649681150000|2022-04-11 12:45:50|3876.43|3876.43|3876.43|3876.43|3876.43|3876.43|3876.43|3876.43|0
1649681160000|2022-04-11 12:46:00|3876.49|3876.49|3876.49|3876.49|3876.49|3876.49|3876.49|3876.49|0
1649681170000|2022-04-11 12:46:10|3876.55|3876.55|3876.55|3876.55|3876.55|3876.55|3876.55|3876.55|0
1649681190000|2022-04-11 12:46:30|3876.86|3876.86|3876.86|3876.86|3876.86|3876.86|3876.86|3876.86|0
1649681200000|2022-04-11 12:46:40|3877.17|3877.17|3877.17|3877.17|3877.17|3877.17|3877.17|3877.17|0
1649681210000|2022-04-11 12:46:50|3877.48|3877.48|3877.8|3877.8|3877.8|3877.8|3877.48|3877.48|0
1649681230000|2022-04-11 12:47:10|3877.97|3877.97|3878.28|3878.28|3878.28|3878.28|3877.97|3877.97|0
1649681240000|2022-04-11 12:47:20|3877.66|3877.66|3877.66|3877.66|3877.66|3877.66|3877.66|3877.66|0
1649681250000|2022-04-11 12:47:30|3877.78|3877.78|3877.78|3877.78|3877.84|3877.84|3877.78|3877.78|0
1649681260000|2022-04-11 12:47:40|3877.84|3877.84|3877.59|3877.59|3877.84|3877.84|3877.53|3877.53|0
1649681270000|2022-04-11 12:47:50|3877.65|3877.65|3877.46|3877.46|3877.65|3877.65|3877.34|3877.34|0
1649681280000|2022-04-11 12:48:00|3877.4|3877.4|3877.38|3877.38|3877.4|3877.4|3877.34|3877.34|0
1649681300000|2022-04-11 12:48:20|3877.07|3877.07|3877.07|3877.07|3877.07|3877.07|3877.07|3877.07|0
1649681310000|2022-04-11 12:48:30|3877.02|3877.02|3876.87|3876.87|3877.02|3877.02|3876.87|3876.87|0
1649681360000|2022-04-11 12:49:20|3876.99|3876.99|3876.81|3876.81|3876.99|3876.99|3876.81|3876.81|0
1649681370000|2022-04-11 12:49:30|3877.12|3877.12|3876.9|3876.9|3877.17|3877.17|3876.85|3876.85|0
1649681410000|2022-04-11 12:50:10|3876.82|3876.82|3876.82|3876.82|3876.82|3876.82|3876.82|3876.82|0
1649681440000|2022-04-11 12:50:40|3876.51|3876.51|3876.51|3876.51|3876.51|3876.51|3876.51|3876.51|0
1649681450000|2022-04-11 12:50:50|3876.47|3876.47|3876.53|3876.53|3876.53|3876.53|3876.47|3876.47|0
1649681460000|2022-04-11 12:51:00|3876.83|3876.83|3877.14|3877.14|3877.14|3877.14|3876.83|3876.83|0
1649681470000|2022-04-11 12:51:10|3876.83|3876.83|3877.46|3877.46|3877.46|3877.46|3876.83|3876.83|0
1649681480000|2022-04-11 12:51:20|3877.15|3877.15|3877.26|3877.26|3877.26|3877.26|3877.15|3877.15|0
1649681500000|2022-04-11 12:51:40|3877.21|3877.21|3877.15|3877.15|3877.21|3877.21|3877.15|3877.15|0
1649681560000|2022-04-11 12:52:40|3877.46|3877.46|3878.08|3878.08|3878.08|3878.08|3877.46|3877.46|0
1649681580000|2022-04-11 12:53:00|3877.98|3877.98|3877.98|3877.98|3877.98|3877.98|3877.98|3877.98|0
1649681610000|2022-04-11 12:53:30|3877.92|3877.92|3877.92|3877.92|3877.92|3877.92|3877.92|3877.92|0
1649681640000|2022-04-11 12:54:00|3878.23|3878.23|3878.54|3878.54|3878.54|3878.54|3878.23|3878.23|0
1649681650000|2022-04-11 12:54:10|3878.85|3878.85|3878.85|3878.85|3878.85|3878.85|3878.85|3878.85|0
1649681660000|2022-04-11 12:54:20|3878.79|3878.79|3878.91|3878.91|3878.91|3878.91|3878.79|3878.79|0
1649681670000|2022-04-11 12:54:30|3878.87|3878.87|3878.81|3878.81|3878.87|3878.87|3878.81|3878.81|0
1649681700000|2022-04-11 12:55:00|3878.85|3878.85|3878.85|3878.85|3878.85|3878.85|3878.85|3878.85|0
1649681710000|2022-04-11 12:55:10|3879.17|3879.17|3878.85|3878.85|3879.17|3879.17|3878.85|3878.85|0
1649681730000|2022-04-11 12:55:30|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|0
1649681750000|2022-04-11 12:55:50|3878.6|3878.6|3878.29|3878.29|3878.6|3878.6|3878.29|3878.29|0
1649681770000|2022-04-11 12:56:10|3878.6|3878.6|3878.91|3878.91|3878.91|3878.91|3878.6|3878.6|0
1649681780000|2022-04-11 12:56:20|3878.6|3878.6|3879.22|3879.22|3879.22|3879.22|3878.6|3878.6|0
1649681790000|2022-04-11 12:56:30|3879.27|3879.27|3879.21|3879.21|3879.27|3879.27|3879.21|3879.21|0
1649681810000|2022-04-11 12:56:50|3879.53|3879.53|3879.53|3879.53|3879.53|3879.53|3879.53|3879.53|0
1649681830000|2022-04-11 12:57:10|3879.71|3879.71|3879.71|3879.71|3879.71|3879.71|3879.71|3879.71|0
1649681840000|2022-04-11 12:57:20|3879.77|3879.77|3879.65|3879.65|3879.78|3879.78|3879.46|3879.46|0
1649681850000|2022-04-11 12:57:30|3879.83|3879.83|3879.83|3879.83|3879.83|3879.83|3879.83|3879.83|0
1649681880000|2022-04-11 12:58:00|3879.89|3879.89|3879.89|3879.89|3879.89|3879.89|3879.89|3879.89|0
1649681890000|2022-04-11 12:58:10|3879.58|3879.58|3879.27|3879.27|3879.58|3879.58|3879.27|3879.27|0
1649681900000|2022-04-11 12:58:20|3879.58|3879.58|3879.58|3879.58|3879.58|3879.58|3879.58|3879.58|0
1649681910000|2022-04-11 12:58:30|3879.27|3879.27|3878.77|3878.77|3879.27|3879.27|3878.77|3878.77|0
1649681920000|2022-04-11 12:58:40|3878.46|3878.46|3878.15|3878.15|3878.46|3878.46|3878.15|3878.15|0
1649681940000|2022-04-11 12:59:00|3878.46|3878.46|3878.46|3878.46|3878.46|3878.46|3878.46|3878.46|0
1649681950000|2022-04-11 12:59:10|3878.15|3878.15|3878.15|3878.15|3878.15|3878.15|3878.15|3878.15|0
1649681980000|2022-04-11 12:59:40|3878.2|3878.2|3878.2|3878.2|3878.51|3878.51|3878.2|3878.2|0
1649681990000|2022-04-11 12:59:50|3878.02|3878.02|3878.02|3878.02|3878.02|3878.02|3878.02|3878.02|0
1649682000000|2022-04-11 13:00:00|3878.07|3878.07|3878.07|3878.07|3878.07|3878.07|3878.07|3878.07|0
1649682040000|2022-04-11 13:00:40|3877.76|3877.76|3877.76|3877.76|3877.76|3877.76|3877.45|3877.45|0
1649682080000|2022-04-11 13:01:20|3877.8|3877.8|3877.86|3877.86|3877.86|3877.86|3877.8|3877.8|0
1649682090000|2022-04-11 13:01:30|3878.17|3878.17|3878.84|3878.84|3878.84|3878.84|3878.17|3878.17|0
1649682100000|2022-04-11 13:01:40|3878.53|3878.53|3878.53|3878.53|3878.53|3878.53|3878.53|3878.53|0
1649682120000|2022-04-11 13:02:00|3878.57|3878.57|3878.66|3878.66|3878.66|3878.66|3878.57|3878.57|0
1649682140000|2022-04-11 13:02:20|3878.97|3878.97|3878.97|3878.97|3878.97|3878.97|3878.97|3878.97|0
1649682150000|2022-04-11 13:02:30|3879.28|3879.28|3879.28|3879.28|3879.59|3879.59|3879.28|3879.28|0
1649682160000|2022-04-11 13:02:40|3878.97|3878.97|3878.97|3878.97|3878.97|3878.97|3878.97|3878.97|0
1649682170000|2022-04-11 13:02:50|3879.15|3879.15|3879.15|3879.15|3879.15|3879.15|3879.15|3879.15|0
1649682210000|2022-04-11 13:03:30|3879.34|3879.34|3879.34|3879.34|3879.34|3879.34|3879.34|3879.34|0
1649682220000|2022-04-11 13:03:40|3879.22|3879.22|3879.22|3879.22|3879.22|3879.22|3879.22|3879.22|0
1649682230000|2022-04-11 13:03:50|3879.16|3879.16|3879.16|3879.16|3879.16|3879.16|3879.16|3879.16|0
1649682250000|2022-04-11 13:04:10|3879.34|3879.34|3879.34|3879.34|3879.34|3879.34|3879.34|3879.34|0
1649682260000|2022-04-11 13:04:20|3879.03|3879.03|3879.46|3879.46|3879.46|3879.46|3879.03|3879.03|0
1649682280000|2022-04-11 13:04:40|3879.37|3879.37|3879.86|3879.86|3879.86|3879.86|3879.37|3879.37|0
1649682290000|2022-04-11 13:04:50|3879.95|3879.95|3879.7|3879.7|3879.95|3879.95|3879.64|3879.64|0
1649682300000|2022-04-11 13:05:00|3880|3880|3880.05|3880.05|3880.05|3880.05|3880|3880|0
1649682310000|2022-04-11 13:05:10|3879.74|3879.74|3880.01|3880.01|3880.05|3880.05|3879.7|3879.7|0
1649682340000|2022-04-11 13:05:40|3880.07|3880.07|3880.31|3880.31|3880.31|3880.31|3880.07|3880.07|0
1649682350000|2022-04-11 13:05:50|3879.69|3879.69|3879.38|3879.38|3879.69|3879.69|3879.38|3879.38|0
1649682370000|2022-04-11 13:06:10|3879.5|3879.5|3879.5|3879.5|3879.5|3879.5|3879.5|3879.5|0
1649682380000|2022-04-11 13:06:20|3879.38|3879.38|3879.38|3879.38|3879.38|3879.38|3879.38|3879.38|0
1649682390000|2022-04-11 13:06:30|3879.56|3879.56|3879.87|3879.87|3879.87|3879.87|3879.56|3879.56|0
1649682400000|2022-04-11 13:06:40|3879.83|3879.83|3879.88|3879.88|3879.88|3879.88|3879.83|3879.83|0
1649682410000|2022-04-11 13:06:50|3880.2|3880.2|3880.2|3880.2|3880.2|3880.2|3880.2|3880.2|0
1649682420000|2022-04-11 13:07:00|3880.51|3880.51|3880.64|3880.64|3880.64|3880.64|3880.32|3880.32|0
1649682430000|2022-04-11 13:07:10|3880.82|3880.82|3880.39|3880.39|3880.82|3880.82|3880.08|3880.08|0
1649682440000|2022-04-11 13:07:20|3880.08|3880.08|3880.08|3880.08|3880.08|3880.08|3880.08|3880.08|0
1649682470000|2022-04-11 13:07:50|3880.39|3880.39|3880.39|3880.39|3880.39|3880.39|3880.39|3880.39|0
1649682480000|2022-04-11 13:08:00|3880.43|3880.43|3880.62|3880.62|3880.62|3880.62|3880.43|3880.43|0
1649682490000|2022-04-11 13:08:10|3880.43|3880.43|3880.62|3880.62|3880.62|3880.62|3880.43|3880.43|0
1649682500000|2022-04-11 13:08:20|3880.66|3880.66|3880.66|3880.66|3880.66|3880.66|3880.66|3880.66|0
1649682510000|2022-04-11 13:08:30|3880.6|3880.6|3880.66|3880.66|3880.66|3880.66|3880.6|3880.6|0
1649682530000|2022-04-11 13:08:50|3880.97|3880.97|3880.97|3880.97|3880.97|3880.97|3880.97|3880.97|0
1649682560000|2022-04-11 13:09:20|3881.28|3881.28|3881.28|3881.28|3881.28|3881.28|3881.28|3881.28|0
1649682580000|2022-04-11 13:09:40|3881.34|3881.34|3881.34|3881.34|3881.34|3881.34|3881.34|3881.34|0
1649682620000|2022-04-11 13:10:20|3881.38|3881.38|3881.38|3881.38|3881.38|3881.38|3881.38|3881.38|0
1649682630000|2022-04-11 13:10:30|3881.44|3881.44|3881.44|3881.44|3881.44|3881.44|3881.44|3881.44|0
1649682650000|2022-04-11 13:10:50|3881.26|3881.26|3880.94|3880.94|3881.26|3881.26|3880.94|3880.94|0
1649682660000|2022-04-11 13:11:00|3880.76|3880.76|3880.76|3880.76|3880.76|3880.76|3880.76|3880.76|0
1649682670000|2022-04-11 13:11:10|3880.94|3880.94|3880.63|3880.63|3880.94|3880.94|3880.63|3880.63|0
1649682690000|2022-04-11 13:11:30|3880.94|3880.94|3881.26|3881.26|3881.26|3881.26|3880.94|3880.94|0
1649682700000|2022-04-11 13:11:40|3880.95|3880.95|3880.95|3880.95|3880.95|3880.95|3880.95|3880.95|0
1649682720000|2022-04-11 13:12:00|3881.26|3881.26|3881.26|3881.26|3881.26|3881.26|3881.26|3881.26|0
1649682740000|2022-04-11 13:12:20|3881.57|3881.57|3881.82|3881.82|3881.82|3881.82|3881.51|3881.51|0
1649682750000|2022-04-11 13:12:30|3882.13|3882.13|3882.44|3882.44|3882.44|3882.44|3882.13|3882.13|0
1649682760000|2022-04-11 13:12:40|3882.35|3882.35|3882.3|3882.3|3882.35|3882.35|3882.3|3882.3|0
1649682770000|2022-04-11 13:12:50|3881.99|3881.99|3881.99|3881.99|3881.99|3881.99|3881.99|3881.99|0
1649682780000|2022-04-11 13:13:00|3882.03|3882.03|3882.03|3882.03|3882.03|3882.03|3882.03|3882.03|0
1649682790000|2022-04-11 13:13:10|3881.98|3881.98|3881.98|3881.98|3881.98|3881.98|3881.98|3881.98|0
1649682810000|2022-04-11 13:13:30|3881.66|3881.66|3881.23|3881.23|3881.66|3881.66|3880.54|3880.54|0
1649682820000|2022-04-11 13:13:40|3881.29|3881.29|3880.98|3880.98|3881.29|3881.29|3880.98|3880.98|0
1649682850000|2022-04-11 13:14:10|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|0
1649682860000|2022-04-11 13:14:20|3881.6|3881.6|3881.7|3881.7|3881.91|3881.91|3881.6|3881.6|0
1649682870000|2022-04-11 13:14:30|3882.01|3882.01|3882.01|3882.01|3882.01|3882.01|3882.01|3882.01|0
1649682880000|2022-04-11 13:14:40|3881.7|3881.7|3881.95|3881.95|3882.01|3882.01|3881.7|3881.7|0
1649682900000|2022-04-11 13:15:00|3882.01|3882.01|3882.01|3882.01|3882.01|3882.01|3882.01|3882.01|0
1649682940000|2022-04-11 13:15:40|3881.83|3881.83|3881.83|3881.83|3881.83|3881.83|3881.83|3881.83|0
1649682950000|2022-04-11 13:15:50|3882.14|3882.14|3882.52|3882.52|3882.58|3882.58|3882.14|3882.14|0
1649682960000|2022-04-11 13:16:00|3882.58|3882.58|3882.58|3882.58|3882.58|3882.58|3882.58|3882.58|0
1649682970000|2022-04-11 13:16:10|3882.63|3882.63|3882.63|3882.63|3882.63|3882.63|3882.63|3882.63|0
1649682980000|2022-04-11 13:16:20|3882.69|3882.69|3882.69|3882.69|3882.69|3882.69|3882.69|3882.69|0
1649683000000|2022-04-11 13:16:40|3883|3883|3883|3883|3883|3883|3883|3883|0
1649683010000|2022-04-11 13:16:50|3882.38|3882.38|3882.69|3882.69|3882.69|3882.69|3882.38|3882.38|0
1649683020000|2022-04-11 13:17:00|3882.58|3882.58|3882.58|3882.58|3882.58|3882.58|3882.58|3882.58|0
1649683030000|2022-04-11 13:17:10|3882.26|3882.26|3882.89|3882.89|3882.89|3882.89|3882.26|3882.26|0
1649683040000|2022-04-11 13:17:20|3882.58|3882.58|3882.63|3882.63|3882.63|3882.63|3882.45|3882.45|0
1649683070000|2022-04-11 13:17:50|3882.33|3882.33|3881.2|3881.2|3882.33|3882.33|3881.08|3881.08|0
1649683080000|2022-04-11 13:18:00|3881.24|3881.24|3881.74|3881.74|3881.74|3881.74|3881.24|3881.24|0
1649683100000|2022-04-11 13:18:20|3881.8|3881.8|3881.8|3881.8|3881.8|3881.8|3881.8|3881.8|0
1649683130000|2022-04-11 13:18:50|3881.92|3881.92|3882.09|3882.09|3882.09|3882.09|3881.92|3881.92|0
1649683140000|2022-04-11 13:19:00|3881.78|3881.78|3881.47|3881.47|3881.78|3881.78|3881.47|3881.47|0
1649683150000|2022-04-11 13:19:10|3881.16|3881.16|3881.16|3881.16|3881.16|3881.16|3881.16|3881.16|0
1649683160000|2022-04-11 13:19:20|3880.85|3880.85|3880.85|3880.85|3880.85|3880.85|3880.85|3880.85|0
1649683170000|2022-04-11 13:19:30|3880.54|3880.54|3880.66|3880.66|3880.66|3880.66|3880.54|3880.54|0
1649683180000|2022-04-11 13:19:40|3880.72|3880.72|3880.41|3880.41|3880.72|3880.72|3880.41|3880.41|0
1649683190000|2022-04-11 13:19:50|3880.1|3880.1|3879.48|3879.48|3880.1|3880.1|3879.48|3879.48|0
1649683210000|2022-04-11 13:20:10|3879.29|3879.29|3879.29|3879.29|3879.29|3879.29|3879.29|3879.29|0
1649683220000|2022-04-11 13:20:20|3879.25|3879.25|3879.25|3879.25|3879.25|3879.25|3879.25|3879.25|0
1649683230000|2022-04-11 13:20:30|3879.19|3879.19|3879.13|3879.13|3879.19|3879.19|3879.13|3879.13|0
1649683250000|2022-04-11 13:20:50|3878.82|3878.82|3878.82|3878.82|3878.82|3878.82|3878.82|3878.82|0
1649683270000|2022-04-11 13:21:10|3878.76|3878.76|3879.44|3879.44|3879.44|3879.44|3878.76|3878.76|0
1649683280000|2022-04-11 13:21:20|3879.13|3879.13|3879.08|3879.08|3879.13|3879.13|3879.08|3879.08|0
1649683290000|2022-04-11 13:21:30|3879.14|3879.14|3879.14|3879.14|3879.14|3879.14|3879.14|3879.14|0
1649683300000|2022-04-11 13:21:40|3879.1|3879.1|3879.1|3879.1|3879.1|3879.1|3879.1|3879.1|0
1649683330000|2022-04-11 13:22:10|3878.79|3878.79|3878.91|3878.91|3878.91|3878.91|3878.79|3878.79|0
1649683340000|2022-04-11 13:22:20|3878.96|3878.96|3878.96|3878.96|3878.96|3878.96|3878.96|3878.96|0
1649683350000|2022-04-11 13:22:30|3879.26|3879.26|3878.9|3878.9|3879.26|3879.26|3878.9|3878.9|0
1649683360000|2022-04-11 13:22:40|3879.52|3879.52|3879.52|3879.52|3879.52|3879.52|3879.52|3879.52|0
1649683370000|2022-04-11 13:22:50|3879.47|3879.47|3879.78|3879.78|3879.78|3879.78|3879.47|3879.47|0
1649683390000|2022-04-11 13:23:10|3880.09|3880.09|3880.72|3880.72|3880.72|3880.72|3880.09|3880.09|0
1649683420000|2022-04-11 13:23:40|3881.03|3881.03|3881.65|3881.65|3881.65|3881.65|3881.03|3881.03|0
1649683430000|2022-04-11 13:23:50|3881.47|3881.47|3881.47|3881.47|3881.47|3881.47|3881.47|3881.47|0
1649683440000|2022-04-11 13:24:00|3881.78|3881.78|3882.09|3882.09|3882.09|3882.09|3881.78|3881.78|0
1649683460000|2022-04-11 13:24:20|3882.14|3882.14|3882.14|3882.14|3882.45|3882.45|3882.14|3882.14|0
1649683480000|2022-04-11 13:24:40|3881.96|3881.96|3881.96|3881.96|3881.96|3881.96|3881.96|3881.96|0
1649683490000|2022-04-11 13:24:50|3881.34|3881.34|3881.15|3881.15|3881.34|3881.34|3881.15|3881.15|0
1649683500000|2022-04-11 13:25:00|3880.84|3880.84|3881.15|3881.15|3881.15|3881.15|3880.84|3880.84|0
1649683520000|2022-04-11 13:25:20|3880.85|3880.85|3880.85|3880.85|3880.85|3880.85|3880.85|3880.85|0
1649683530000|2022-04-11 13:25:30|3880.97|3880.97|3881.03|3881.03|3881.03|3881.03|3880.97|3880.97|0
1649683540000|2022-04-11 13:25:40|3880.72|3880.72|3880.78|3880.78|3880.84|3880.84|3880.72|3880.72|0
1649683550000|2022-04-11 13:25:50|3880.47|3880.47|3880.78|3880.78|3880.78|3880.78|3880.47|3880.47|0
1649683580000|2022-04-11 13:26:20|3880.82|3880.82|3880.82|3880.82|3880.82|3880.82|3880.82|3880.82|0
1649683590000|2022-04-11 13:26:30|3880.76|3880.76|3880.45|3880.45|3880.76|3880.76|3880.45|3880.45|0
1649683650000|2022-04-11 13:27:30|3880.14|3880.14|3880.2|3880.2|3880.2|3880.2|3880.14|3880.14|0
1649683670000|2022-04-11 13:27:50|3880.51|3880.51|3880.51|3880.51|3880.51|3880.51|3880.51|3880.51|0
1649683680000|2022-04-11 13:28:00|3880.82|3880.82|3880.82|3880.82|3881.13|3881.13|3880.82|3880.82|0
1649683690000|2022-04-11 13:28:10|3880.51|3880.51|3880.55|3880.55|3880.55|3880.55|3880.51|3880.51|0
1649683700000|2022-04-11 13:28:20|3880.25|3880.25|3879.94|3879.94|3880.25|3880.25|3879.63|3879.63|0
1649683710000|2022-04-11 13:28:30|3880.25|3880.25|3880.25|3880.25|3880.25|3880.25|3880.25|3880.25|0
1649683740000|2022-04-11 13:29:00|3879.93|3879.93|3879.93|3879.93|3879.93|3879.93|3879.93|3879.93|0
1649683750000|2022-04-11 13:29:10|3879.99|3879.99|3879.99|3879.99|3879.99|3879.99|3879.99|3879.99|0
1649683770000|2022-04-11 13:29:30|3879.95|3879.95|3879.89|3879.89|3880.04|3880.04|3879.89|3879.89|0
1649683780000|2022-04-11 13:29:40|3879.58|3879.58|3879.58|3879.58|3879.58|3879.58|3879.58|3879.58|0
1649683790000|2022-04-11 13:29:50|3879.27|3879.27|3881.14|3881.14|3881.14|3881.14|3879.27|3879.27|0
1649683800000|2022-04-11 13:30:00|3881.45|3881.45|3885.8|3885.8|3886.43|3886.43|3881.45|3881.45|0
1649683810000|2022-04-11 13:30:10|3886.42|3886.42|3885.87|3885.87|3888.01|3888.01|3885.77|3885.77|0
1649683820000|2022-04-11 13:30:20|3886.49|3886.49|3888.31|3888.31|3888.31|3888.31|3886.49|3886.49|0
1649683830000|2022-04-11 13:30:30|3888.62|3888.62|3888.56|3888.56|3888.62|3888.62|3887.63|3887.63|0
1649683840000|2022-04-11 13:30:40|3888.88|3888.88|3888.93|3888.93|3889.24|3889.24|3888.21|3888.21|0
1649683850000|2022-04-11 13:30:50|3888.62|3888.62|3887.09|3887.09|3888.74|3888.74|3887.09|3887.09|0
1649683860000|2022-04-11 13:31:00|3887.71|3887.71|3888.58|3888.58|3888.89|3888.89|3887.71|3887.71|0
1649683870000|2022-04-11 13:31:10|3889.2|3889.2|3889.23|3889.23|3889.58|3889.58|3888.96|3888.96|0
1649683880000|2022-04-11 13:31:20|3889.14|3889.14|3888.55|3888.55|3889.77|3889.77|3888.55|3888.55|0
1649683890000|2022-04-11 13:31:30|3888.24|3888.24|3889.71|3889.71|3889.71|3889.71|3888.24|3888.24|0
1649683900000|2022-04-11 13:31:40|3889.53|3889.53|3888.91|3888.91|3889.53|3889.53|3888.91|3888.91|0
1649683910000|2022-04-11 13:31:50|3888.59|3888.59|3888.91|3888.91|3888.91|3888.91|3888.59|3888.59|0
1649683920000|2022-04-11 13:32:00|3888.85|3888.85|3888.15|3888.15|3888.85|3888.85|3887.91|3887.91|0
1649683930000|2022-04-11 13:32:10|3887.53|3887.53|3887.18|3887.18|3887.62|3887.62|3886.37|3886.37|0
1649683940000|2022-04-11 13:32:20|3886.69|3886.69|3886.82|3886.82|3887.18|3887.18|3886.69|3886.69|0
1649683950000|2022-04-11 13:32:30|3885.58|3885.58|3885.52|3885.52|3885.58|3885.58|3885.4|3885.4|0
1649683970000|2022-04-11 13:32:50|3885.21|3885.21|3885.83|3885.83|3885.83|3885.83|3885.21|3885.21|0
1649683980000|2022-04-11 13:33:00|3885.71|3885.71|3885.1|3885.1|3885.71|3885.71|3885.1|3885.1|0
1649683990000|2022-04-11 13:33:10|3885.01|3885.01|3885.33|3885.33|3885.33|3885.33|3885.01|3885.01|0
1649684000000|2022-04-11 13:33:20|3885.51|3885.51|3886.23|3886.23|3886.23|3886.23|3885.51|3885.51|0
1649684010000|2022-04-11 13:33:30|3886.41|3886.41|3886.72|3886.72|3887.03|3887.03|3886.41|3886.41|0
1649684020000|2022-04-11 13:33:40|3886.66|3886.66|3886.42|3886.42|3886.66|3886.66|3886.42|3886.42|0
1649684030000|2022-04-11 13:33:50|3887.04|3887.04|3888.29|3888.29|3888.29|3888.29|3887.04|3887.04|0
1649684040000|2022-04-11 13:34:00|3887.98|3887.98|3888.29|3888.29|3888.29|3888.29|3887.98|3887.98|0
1649684050000|2022-04-11 13:34:10|3888.37|3888.37|3887.3|3887.3|3888.37|3888.37|3887.13|3887.13|0
1649684060000|2022-04-11 13:34:20|3888.24|3888.24|3889.65|3889.65|3889.65|3889.65|3888.24|3888.24|0
1649684070000|2022-04-11 13:34:30|3889.97|3889.97|3890.28|3890.28|3890.28|3890.28|3889.97|3889.97|0
1649684080000|2022-04-11 13:34:40|3890.59|3890.59|3890.59|3890.59|3890.59|3890.59|3890.59|3890.59|0
1649684090000|2022-04-11 13:34:50|3890.9|3890.9|3890.28|3890.28|3890.9|3890.9|3890.28|3890.28|0
1649684100000|2022-04-11 13:35:00|3890.23|3890.23|3889.92|3889.92|3891.16|3891.16|3889.92|3889.92|0
1649684110000|2022-04-11 13:35:10|3889.73|3889.73|3890.36|3890.36|3890.36|3890.36|3889.73|3889.73|0
1649684120000|2022-04-11 13:35:20|3890.04|3890.04|3889.46|3889.46|3890.04|3890.04|3889.42|3889.42|0
1649684130000|2022-04-11 13:35:30|3889.35|3889.35|3889.52|3889.52|3889.52|3889.52|3888.97|3888.97|0
1649684140000|2022-04-11 13:35:40|3890.15|3890.15|3890.21|3890.21|3890.21|3890.21|3890.15|3890.15|0
1649684150000|2022-04-11 13:35:50|3890.15|3890.15|3890.1|3890.1|3890.77|3890.77|3890.1|3890.1|0
1649684160000|2022-04-11 13:36:00|3890.41|3890.41|3891.04|3891.04|3891.04|3891.04|3890.41|3890.41|0
1649684170000|2022-04-11 13:36:10|3891.35|3891.35|3890.66|3890.66|3891.59|3891.59|3890.66|3890.66|0
1649684180000|2022-04-11 13:36:20|3890.84|3890.84|3891.28|3891.28|3891.28|3891.28|3890.66|3890.66|0
1649684190000|2022-04-11 13:36:30|3891.59|3891.59|3891.59|3891.59|3891.59|3891.59|3891.59|3891.59|0
1649684200000|2022-04-11 13:36:40|3892.27|3892.27|3891.46|3891.46|3892.58|3892.58|3891.34|3891.34|0
1649684210000|2022-04-11 13:36:50|3891.14|3891.14|3891.14|3891.14|3891.14|3891.14|3891.14|3891.14|0
1649684220000|2022-04-11 13:37:00|3891.29|3891.29|3891.17|3891.17|3891.29|3891.29|3891.11|3891.11|0
1649684230000|2022-04-11 13:37:10|3891.79|3891.79|3891.74|3891.74|3891.79|3891.79|3891.74|3891.74|0
1649684260000|2022-04-11 13:37:40|3891.68|3891.68|3892.44|3892.44|3892.75|3892.75|3891.51|3891.51|0
1649684280000|2022-04-11 13:38:00|3892.48|3892.48|3892.48|3892.48|3892.48|3892.48|3892.48|3892.48|0
1649684290000|2022-04-11 13:38:10|3892.43|3892.43|3892.48|3892.48|3892.48|3892.48|3892.37|3892.37|0
1649684300000|2022-04-11 13:38:20|3892.17|3892.17|3891.37|3891.37|3892.8|3892.8|3891.37|3891.37|0
1649684310000|2022-04-11 13:38:30|3891.06|3891.06|3888.77|3888.77|3891.06|3891.06|3888.77|3888.77|0
1649684320000|2022-04-11 13:38:40|3889.08|3889.08|3888.21|3888.21|3889.08|3889.08|3888.09|3888.09|0
1649684330000|2022-04-11 13:38:50|3888.33|3888.33|3887.08|3887.08|3888.33|3888.33|3886.77|3886.77|0
1649684340000|2022-04-11 13:39:00|3887.02|3887.02|3886.3|3886.3|3887.47|3887.47|3886.3|3886.3|0
1649684350000|2022-04-11 13:39:10|3885.68|3885.68|3886.3|3886.3|3886.61|3886.61|3885.68|3885.68|0
1649684360000|2022-04-11 13:39:20|3886.18|3886.18|3885.82|3885.82|3886.18|3886.18|3885.82|3885.82|0
1649684370000|2022-04-11 13:39:30|3885.76|3885.76|3886.19|3886.19|3886.38|3886.38|3885.76|3885.76|0
1649684380000|2022-04-11 13:39:40|3886.25|3886.25|3887.74|3887.74|3887.74|3887.74|3886.19|3886.19|0
1649684390000|2022-04-11 13:39:50|3886.81|3886.81|3887.13|3887.13|3887.13|3887.13|3886.5|3886.5|0
1649684400000|2022-04-11 13:40:00|3887.5|3887.5|3886.82|3886.82|3887.5|3887.5|3886.45|3886.45|0
1649684410000|2022-04-11 13:40:10|3887|3887|3887|3887|3887|3887|3887|3887|0
1649684420000|2022-04-11 13:40:20|3886.69|3886.69|3887.37|3887.37|3888|3888|3886.69|3886.69|0
1649684440000|2022-04-11 13:40:40|3887.68|3887.68|3888.05|3888.05|3888.05|3888.05|3887.37|3887.37|0
1649684450000|2022-04-11 13:40:50|3887.86|3887.86|3887.86|3887.86|3887.86|3887.86|3887.86|3887.86|0
1649684460000|2022-04-11 13:41:00|3887.55|3887.55|3888.06|3888.06|3888.06|3888.06|3887.12|3887.12|0
1649684470000|2022-04-11 13:41:10|3888.02|3888.02|3887.39|3887.39|3888.02|3888.02|3887.08|3887.08|0
1649684480000|2022-04-11 13:41:20|3887.71|3887.71|3887.09|3887.09|3887.71|3887.71|3887.09|3887.09|0
1649684490000|2022-04-11 13:41:30|3886.46|3886.46|3886.51|3886.51|3886.51|3886.51|3886.46|3886.46|0
1649684500000|2022-04-11 13:41:40|3886.55|3886.55|3886.74|3886.74|3886.74|3886.74|3886.55|3886.55|0
1649684510000|2022-04-11 13:41:50|3887.05|3887.05|3887.42|3887.42|3887.42|3887.42|3887.05|3887.05|0
1649684520000|2022-04-11 13:42:00|3888.04|3888.04|3888.27|3888.27|3888.27|3888.27|3888.04|3888.04|0
1649684530000|2022-04-11 13:42:10|3888.08|3888.08|3887.77|3887.77|3888.08|3888.08|3887.77|3887.77|0
1649684540000|2022-04-11 13:42:20|3887.73|3887.73|3886.6|3886.6|3887.73|3887.73|3886.49|3886.49|0
1649684550000|2022-04-11 13:42:30|3887.23|3887.23|3887.34|3887.34|3887.6|3887.6|3887.04|3887.04|0
1649684560000|2022-04-11 13:42:40|3887.65|3887.65|3888.35|3888.35|3888.35|3888.35|3887.65|3887.65|0
1649684570000|2022-04-11 13:42:50|3888.24|3888.24|3888.49|3888.49|3888.55|3888.55|3888.24|3888.24|0
1649684590000|2022-04-11 13:43:10|3888.8|3888.8|3889.79|3889.79|3889.85|3889.85|3888.8|3888.8|0
1649684610000|2022-04-11 13:43:30|3889.48|3889.48|3889.48|3889.48|3889.48|3889.48|3889.48|3889.48|0
1649684620000|2022-04-11 13:43:40|3890.1|3890.1|3892.56|3892.56|3892.56|3892.56|3890.1|3890.1|0
1649684630000|2022-04-11 13:43:50|3893.19|3893.19|3892.56|3892.56|3893.19|3893.19|3892.56|3892.56|0
1649684640000|2022-04-11 13:44:00|3892.87|3892.87|3892.28|3892.28|3893.4|3893.4|3892.28|3892.28|0
1649684650000|2022-04-11 13:44:10|3891.97|3891.97|3891.97|3891.97|3891.97|3891.97|3891.97|3891.97|0
1649684660000|2022-04-11 13:44:20|3891.66|3891.66|3890.48|3890.48|3891.66|3891.66|3890.48|3890.48|0
1649684670000|2022-04-11 13:44:30|3889.86|3889.86|3889.74|3889.74|3889.91|3889.91|3889.74|3889.74|0
1649684680000|2022-04-11 13:44:40|3889.78|3889.78|3891.02|3891.02|3891.02|3891.02|3889.78|3889.78|0
1649684690000|2022-04-11 13:44:50|3890.09|3890.09|3890.15|3890.15|3890.15|3890.15|3890.09|3890.09|0
1649684700000|2022-04-11 13:45:00|3889.84|3889.84|3889.84|3889.84|3889.84|3889.84|3889.84|3889.84|0
1649684710000|2022-04-11 13:45:10|3889.53|3889.53|3889.93|3889.93|3890.76|3890.76|3889.53|3889.53|0
1649684720000|2022-04-11 13:45:20|3889.61|3889.61|3889.66|3889.66|3889.66|3889.66|3889.61|3889.61|0
1649684740000|2022-04-11 13:45:40|3889.97|3889.97|3889.78|3889.78|3889.97|3889.97|3889.78|3889.78|0
1649684750000|2022-04-11 13:45:50|3889.72|3889.72|3889.72|3889.72|3889.72|3889.72|3889.72|3889.72|0
1649684760000|2022-04-11 13:46:00|3889.78|3889.78|3890.65|3890.65|3890.69|3890.69|3889.78|3889.78|0
1649684770000|2022-04-11 13:46:10|3890.34|3890.34|3890.96|3890.96|3890.96|3890.96|3890.34|3890.34|0
1649684780000|2022-04-11 13:46:20|3890.03|3890.03|3890.65|3890.65|3890.65|3890.65|3890.03|3890.03|0
1649684790000|2022-04-11 13:46:30|3890.22|3890.22|3890.78|3890.78|3890.78|3890.78|3890.16|3890.16|0
1649684810000|2022-04-11 13:46:50|3891.1|3891.1|3890.68|3890.68|3891.1|3891.1|3890.37|3890.37|0
1649684820000|2022-04-11 13:47:00|3890.06|3890.06|3890.06|3890.06|3890.06|3890.06|3890.06|3890.06|0
1649684830000|2022-04-11 13:47:10|3889.75|3889.75|3889.69|3889.69|3889.75|3889.75|3889.69|3889.69|0
1649684840000|2022-04-11 13:47:20|3890.31|3890.31|3890|3890|3890.31|3890.31|3890|3890|0
1649684850000|2022-04-11 13:47:30|3889.69|3889.69|3889.69|3889.69|3889.69|3889.69|3889.69|3889.69|0
1649684860000|2022-04-11 13:47:40|3889.79|3889.79|3890.06|3890.06|3890.1|3890.1|3889.79|3889.79|0
1649684870000|2022-04-11 13:47:50|3890.37|3890.37|3890.37|3890.37|3890.37|3890.37|3890.37|3890.37|0
1649684880000|2022-04-11 13:48:00|3891.3|3891.3|3891.48|3891.48|3891.79|3891.79|3891.3|3891.3|0
1649684890000|2022-04-11 13:48:10|3891.17|3891.17|3890.28|3890.28|3891.21|3891.21|3890.28|3890.28|0
1649684900000|2022-04-11 13:48:20|3890.34|3890.34|3890.34|3890.34|3890.34|3890.34|3890.34|3890.34|0
1649684910000|2022-04-11 13:48:30|3890.4|3890.4|3889.77|3889.77|3890.4|3890.4|3889.77|3889.77|0
1649684920000|2022-04-11 13:48:40|3888.84|3888.84|3888.84|3888.84|3888.84|3888.84|3888.84|3888.84|0
1649684930000|2022-04-11 13:48:50|3889.15|3889.15|3890.77|3890.77|3890.77|3890.77|3889.15|3889.15|0
1649684950000|2022-04-11 13:49:10|3889.52|3889.52|3889.52|3889.52|3889.52|3889.52|3889.52|3889.52|0
1649684960000|2022-04-11 13:49:20|3889.83|3889.83|3890.76|3890.76|3890.76|3890.76|3889.83|3889.83|0
1649684970000|2022-04-11 13:49:30|3891.07|3891.07|3891.15|3891.15|3891.19|3891.19|3891.07|3891.07|0
1649684990000|2022-04-11 13:49:50|3891.33|3891.33|3891.64|3891.64|3891.64|3891.64|3891.33|3891.33|0
1649685000000|2022-04-11 13:50:00|3891.33|3891.33|3890.39|3890.39|3891.33|3891.33|3890.39|3890.39|0
1649685010000|2022-04-11 13:50:10|3890.7|3890.7|3891.15|3891.15|3891.99|3891.99|3890.7|3890.7|0
1649685020000|2022-04-11 13:50:20|3891.46|3891.46|3891.15|3891.15|3891.46|3891.46|3891.15|3891.15|0
1649685030000|2022-04-11 13:50:30|3891.39|3891.39|3891.39|3891.39|3891.39|3891.39|3891.39|3891.39|0
1649685040000|2022-04-11 13:50:40|3892.01|3892.01|3892.19|3892.19|3892.19|3892.19|3892.01|3892.01|0
1649685050000|2022-04-11 13:50:50|3891.88|3891.88|3891.45|3891.45|3891.88|3891.88|3891.45|3891.45|0
1649685060000|2022-04-11 13:51:00|3891.39|3891.39|3891.39|3891.39|3891.39|3891.39|3891.39|3891.39|0
1649685070000|2022-04-11 13:51:10|3891.7|3891.7|3890.77|3890.77|3891.7|3891.7|3890.77|3890.77|0
1649685080000|2022-04-11 13:51:20|3890.15|3890.15|3890.15|3890.15|3890.77|3890.77|3890.15|3890.15|0
1649685090000|2022-04-11 13:51:30|3890.46|3890.46|3889.52|3889.52|3890.46|3890.46|3889.48|3889.48|0
1649685100000|2022-04-11 13:51:40|3889.21|3889.21|3889.83|3889.83|3889.83|3889.83|3889.21|3889.21|0
1649685110000|2022-04-11 13:51:50|3890.14|3890.14|3890.45|3890.45|3890.45|3890.45|3890.14|3890.14|0
1649685120000|2022-04-11 13:52:00|3891.08|3891.08|3891.08|3891.08|3891.08|3891.08|3891.08|3891.08|0
1649685130000|2022-04-11 13:52:10|3890.14|3890.14|3890.14|3890.14|3890.14|3890.14|3890.14|3890.14|0
1649685140000|2022-04-11 13:52:20|3890.26|3890.26|3888.84|3888.84|3890.26|3890.26|3888.84|3888.84|0
1649685150000|2022-04-11 13:52:30|3888.65|3888.65|3888.61|3888.61|3888.65|3888.65|3888.03|3888.03|0
1649685160000|2022-04-11 13:52:40|3888.49|3888.49|3888.49|3888.49|3888.49|3888.49|3888.49|3888.49|0
1649685170000|2022-04-11 13:52:50|3888.61|3888.61|3888.67|3888.67|3888.67|3888.67|3888.61|3888.61|0
1649685180000|2022-04-11 13:53:00|3889.6|3889.6|3889.91|3889.91|3889.91|3889.91|3889.6|3889.6|0
1649685200000|2022-04-11 13:53:20|3889.96|3889.96|3889.96|3889.96|3889.96|3889.96|3889.96|3889.96|0
1649685210000|2022-04-11 13:53:30|3890.05|3890.05|3890.42|3890.42|3890.42|3890.42|3890.05|3890.05|0
1649685220000|2022-04-11 13:53:40|3890.72|3890.72|3890.72|3890.72|3890.72|3890.72|3890.72|3890.72|0
1649685230000|2022-04-11 13:53:50|3890.67|3890.67|3890.98|3890.98|3890.98|3890.98|3890.67|3890.67|0
1649685240000|2022-04-11 13:54:00|3890.67|3890.67|3890.72|3890.72|3890.78|3890.78|3890.67|3890.67|0
1649685250000|2022-04-11 13:54:10|3891.03|3891.03|3892.28|3892.28|3892.59|3892.59|3891.03|3891.03|0
1649685260000|2022-04-11 13:54:20|3891.97|3891.97|3891.97|3891.97|3891.97|3891.97|3891.97|3891.97|0
1649685270000|2022-04-11 13:54:30|3892.28|3892.28|3892.9|3892.9|3892.9|3892.9|3892.28|3892.28|0
1649685280000|2022-04-11 13:54:40|3893.52|3893.52|3893.34|3893.34|3893.52|3893.52|3893.34|3893.34|0
1649685290000|2022-04-11 13:54:50|3893.65|3893.65|3895.83|3895.83|3895.83|3895.83|3893.65|3893.65|0
1649685300000|2022-04-11 13:55:00|3895.21|3895.21|3895.34|3895.34|3896.14|3896.14|3895.21|3895.21|0
1649685310000|2022-04-11 13:55:10|3895.65|3895.65|3895.83|3895.83|3895.83|3895.83|3895.34|3895.34|0
1649685320000|2022-04-11 13:55:20|3895.79|3895.79|3895.79|3895.79|3895.79|3895.79|3895.79|3895.79|0
1649685330000|2022-04-11 13:55:30|3894.86|3894.86|3894.86|3894.86|3894.86|3894.86|3894.86|3894.86|0
1649685340000|2022-04-11 13:55:40|3894.81|3894.81|3894.81|3894.81|3894.81|3894.81|3894.5|3894.5|0
1649685350000|2022-04-11 13:55:50|3894.75|3894.75|3894.75|3894.75|3894.75|3894.75|3894.75|3894.75|0
1649685360000|2022-04-11 13:56:00|3895.69|3895.69|3895.69|3895.69|3895.69|3895.69|3895.69|3895.69|0
1649685370000|2022-04-11 13:56:10|3895.91|3895.91|3897.09|3897.09|3897.09|3897.09|3895.91|3895.91|0
1649685380000|2022-04-11 13:56:20|3897.21|3897.21|3897.26|3897.26|3897.58|3897.58|3897.21|3897.21|0
1649685390000|2022-04-11 13:56:30|3896.96|3896.96|3896.25|3896.25|3897.37|3897.37|3896.25|3896.25|0
1649685400000|2022-04-11 13:56:40|3896.56|3896.56|3895.26|3895.26|3896.56|3896.56|3895.26|3895.26|0
1649685410000|2022-04-11 13:56:50|3896.19|3896.19|3895.47|3895.47|3896.5|3896.5|3895.47|3895.47|0
1649685420000|2022-04-11 13:57:00|3896.09|3896.09|3896.71|3896.71|3896.71|3896.71|3896.09|3896.09|0
1649685430000|2022-04-11 13:57:10|3896.9|3896.9|3896.9|3896.9|3896.9|3896.9|3896.9|3896.9|0
1649685440000|2022-04-11 13:57:20|3896.59|3896.59|3896.28|3896.28|3896.59|3896.59|3896.28|3896.28|0
1649685450000|2022-04-11 13:57:30|3896.9|3896.9|3896.28|3896.28|3896.9|3896.9|3896.28|3896.28|0
1649685460000|2022-04-11 13:57:40|3895.97|3895.97|3896.28|3896.28|3896.28|3896.28|3895.97|3895.97|0
1649685470000|2022-04-11 13:57:50|3896.59|3896.59|3896.59|3896.59|3896.59|3896.59|3896.59|3896.59|0
1649685480000|2022-04-11 13:58:00|3896.77|3896.77|3896.77|3896.77|3896.77|3896.77|3896.45|3896.45|0
1649685490000|2022-04-11 13:58:10|3896.85|3896.85|3897.16|3897.16|3897.16|3897.16|3896.85|3896.85|0
1649685500000|2022-04-11 13:58:20|3896.85|3896.85|3896.23|3896.23|3896.85|3896.85|3896.23|3896.23|0
1649685510000|2022-04-11 13:58:30|3896.11|3896.11|3896.05|3896.05|3896.11|3896.11|3896.05|3896.05|0
1649685530000|2022-04-11 13:58:50|3895.99|3895.99|3895.99|3895.99|3895.99|3895.99|3895.99|3895.99|0
1649685540000|2022-04-11 13:59:00|3895.68|3895.68|3895.68|3895.68|3895.68|3895.68|3895.68|3895.68|0
1649685550000|2022-04-11 13:59:10|3895.5|3895.5|3895.5|3895.5|3895.5|3895.5|3895.5|3895.5|0
1649685560000|2022-04-11 13:59:20|3895.56|3895.56|3896.61|3896.61|3896.61|3896.61|3895.56|3895.56|0
1649685570000|2022-04-11 13:59:30|3896.67|3896.67|3896.67|3896.67|3896.67|3896.67|3896.67|3896.67|0
1649685580000|2022-04-11 13:59:40|3896.77|3896.77|3896.95|3896.95|3896.95|3896.95|3896.77|3896.77|0
1649685590000|2022-04-11 13:59:50|3897.26|3897.26|3896.64|3896.64|3897.26|3897.26|3896.64|3896.64|0
1649685600000|2022-04-11 14:00:00|3896.58|3896.58|3897.83|3897.83|3897.83|3897.83|3895.65|3895.65|0
1649685610000|2022-04-11 14:00:10|3897.52|3897.52|3897.52|3897.52|3897.52|3897.52|3897.52|3897.52|0
1649685620000|2022-04-11 14:00:20|3897.21|3897.21|3897.21|3897.21|3897.21|3897.21|3897.21|3897.21|0
1649685630000|2022-04-11 14:00:30|3897.02|3897.02|3897.02|3897.02|3897.02|3897.02|3897.02|3897.02|0
1649685640000|2022-04-11 14:00:40|3896.71|3896.71|3896.4|3896.4|3896.71|3896.71|3896.4|3896.4|0
1649685660000|2022-04-11 14:01:00|3896.46|3896.46|3896.46|3896.46|3896.46|3896.46|3896.46|3896.46|0
1649685670000|2022-04-11 14:01:10|3896.51|3896.51|3894.02|3894.02|3896.51|3896.51|3894.02|3894.02|0
1649685680000|2022-04-11 14:01:20|3893.71|3893.71|3893.71|3893.71|3894.02|3894.02|3893.71|3893.71|0
1649685690000|2022-04-11 14:01:30|3893.4|3893.4|3893.4|3893.4|3893.4|3893.4|3893.4|3893.4|0
1649685700000|2022-04-11 14:01:40|3893.71|3893.71|3893.71|3893.71|3893.71|3893.71|3893.71|3893.71|0
1649685710000|2022-04-11 14:01:50|3894.33|3894.33|3894.02|3894.02|3894.33|3894.33|3894.02|3894.02|0
1649685720000|2022-04-11 14:02:00|3894.08|3894.08|3894.1|3894.1|3894.1|3894.1|3894.04|3894.04|0
1649685730000|2022-04-11 14:02:10|3893.79|3893.79|3892.49|3892.49|3893.79|3893.79|3892.49|3892.49|0
1649685740000|2022-04-11 14:02:20|3892.18|3892.18|3892.18|3892.18|3892.18|3892.18|3892.18|3892.18|0
1649685750000|2022-04-11 14:02:30|3892.14|3892.14|3892.75|3892.75|3892.75|3892.75|3892.14|3892.14|0
1649685770000|2022-04-11 14:02:50|3892.81|3892.81|3893.79|3893.79|3893.79|3893.79|3892.81|3892.81|0
1649685780000|2022-04-11 14:03:00|3893.6|3893.6|3893.48|3893.48|3893.66|3893.66|3893.48|3893.48|0
1649685790000|2022-04-11 14:03:10|3893.44|3893.44|3893.44|3893.44|3893.44|3893.44|3893.44|3893.44|0
1649685800000|2022-04-11 14:03:20|3893.12|3893.12|3893.63|3893.63|3893.75|3893.75|3893.12|3893.12|0
1649685810000|2022-04-11 14:03:30|3893.69|3893.69|3892.75|3892.75|3893.69|3893.69|3892.75|3892.75|0
1649685820000|2022-04-11 14:03:40|3892.44|3892.44|3892.34|3892.34|3892.44|3892.44|3892.34|3892.34|0
1649685850000|2022-04-11 14:04:10|3892.3|3892.3|3892.86|3892.86|3892.86|3892.86|3892.24|3892.24|0
1649685860000|2022-04-11 14:04:20|3893.17|3893.17|3893.4|3893.4|3893.66|3893.66|3893.17|3893.17|0
1649685870000|2022-04-11 14:04:30|3893.45|3893.45|3893.77|3893.77|3893.77|3893.77|3893.45|3893.45|0
1649685890000|2022-04-11 14:04:50|3893.85|3893.85|3895.59|3895.59|3896.21|3896.21|3893.85|3893.85|0
1649685900000|2022-04-11 14:05:00|3895.41|3895.41|3895.41|3895.41|3895.41|3895.41|3895.41|3895.41|0
1649685910000|2022-04-11 14:05:10|3895.36|3895.36|3895.36|3895.36|3895.36|3895.36|3895.36|3895.36|0
1649685920000|2022-04-11 14:05:20|3895.42|3895.42|3895.77|3895.77|3895.77|3895.77|3895.42|3895.42|0
1649685950000|2022-04-11 14:05:50|3895.46|3895.46|3895.15|3895.15|3895.46|3895.46|3895.15|3895.15|0
1649685960000|2022-04-11 14:06:00|3895.21|3895.21|3894.54|3894.54|3895.21|3895.21|3894.54|3894.54|0
1649685970000|2022-04-11 14:06:10|3894.35|3894.35|3893.78|3893.78|3894.35|3894.35|3893.42|3893.42|0
1649685980000|2022-04-11 14:06:20|3894.09|3894.09|3894.52|3894.52|3894.83|3894.83|3893.9|3893.9|0
1649685990000|2022-04-11 14:06:30|3893.9|3893.9|3894.12|3894.12|3894.12|3894.12|3893.9|3893.9|0
1649686000000|2022-04-11 14:06:40|3894.17|3894.17|3894.17|3894.17|3894.17|3894.17|3894.17|3894.17|0
1649686010000|2022-04-11 14:06:50|3894.05|3894.05|3895.89|3895.89|3896.52|3896.52|3894.05|3894.05|0
1649686020000|2022-04-11 14:07:00|3895.94|3895.94|3895.99|3895.99|3896.3|3896.3|3895.37|3895.37|0
1649686030000|2022-04-11 14:07:10|3895.95|3895.95|3895.32|3895.32|3895.95|3895.95|3895.02|3895.02|0
1649686050000|2022-04-11 14:07:30|3895.63|3895.63|3895.94|3895.94|3895.94|3895.94|3895.63|3895.63|0
1649686060000|2022-04-11 14:07:40|3896.25|3896.25|3896.7|3896.7|3896.7|3896.7|3896.21|3896.21|0
1649686070000|2022-04-11 14:07:50|3896.58|3896.58|3896.58|3896.58|3896.58|3896.58|3896.58|3896.58|0
1649686080000|2022-04-11 14:08:00|3896.89|3896.89|3896.27|3896.27|3896.89|3896.89|3896.27|3896.27|0
1649686090000|2022-04-11 14:08:10|3896.04|3896.04|3894.62|3894.62|3896.04|3896.04|3894.62|3894.62|0
1649686110000|2022-04-11 14:08:30|3894.31|3894.31|3894.62|3894.62|3894.62|3894.62|3894.31|3894.31|0
1649686130000|2022-04-11 14:08:50|3894|3894|3893.69|3893.69|3894|3894|3893.69|3893.69|0
1649686140000|2022-04-11 14:09:00|3894|3894|3894.31|3894.31|3894.31|3894.31|3894|3894|0
1649686170000|2022-04-11 14:09:30|3894.37|3894.37|3895.18|3895.18|3895.18|3895.18|3894.37|3894.37|0
1649686180000|2022-04-11 14:09:40|3894.87|3894.87|3895.18|3895.18|3895.18|3895.18|3894.87|3894.87|0
1649686190000|2022-04-11 14:09:50|3894.86|3894.86|3894.86|3894.86|3894.86|3894.86|3894.86|3894.86|0
1649686200000|2022-04-11 14:10:00|3894.75|3894.75|3893.93|3893.93|3894.75|3894.75|3893.81|3893.81|0
1649686210000|2022-04-11 14:10:10|3893.88|3893.88|3895.43|3895.43|3895.43|3895.43|3893.88|3893.88|0
1649686220000|2022-04-11 14:10:20|3895.12|3895.12|3895.15|3895.15|3895.15|3895.15|3894.52|3894.52|0
1649686230000|2022-04-11 14:10:30|3895.46|3895.46|3895.15|3895.15|3895.46|3895.46|3895.15|3895.15|0
1649686260000|2022-04-11 14:11:00|3895.19|3895.19|3894.73|3894.73|3895.36|3895.36|3894.73|3894.73|0
1649686280000|2022-04-11 14:11:20|3894.55|3894.55|3895.16|3895.16|3895.16|3895.16|3894.55|3894.55|0
1649686290000|2022-04-11 14:11:30|3894.85|3894.85|3894.85|3894.85|3894.85|3894.85|3894.85|3894.85|0
1649686300000|2022-04-11 14:11:40|3894.81|3894.81|3894.41|3894.41|3894.81|3894.81|3894.41|3894.41|0
1649686310000|2022-04-11 14:11:50|3895.04|3895.04|3895.04|3895.04|3895.04|3895.04|3895.04|3895.04|0
1649686320000|2022-04-11 14:12:00|3895.35|3895.35|3895.35|3895.35|3895.35|3895.35|3895.35|3895.35|0
1649686330000|2022-04-11 14:12:10|3895.04|3895.04|3894.73|3894.73|3895.04|3895.04|3894.73|3894.73|0
1649686350000|2022-04-11 14:12:30|3894.43|3894.43|3894.49|3894.49|3894.49|3894.49|3894.43|3894.43|0
1649686360000|2022-04-11 14:12:40|3894.18|3894.18|3893.93|3893.93|3894.18|3894.18|3893.87|3893.87|0
1649686370000|2022-04-11 14:12:50|3893.98|3893.98|3894.38|3894.38|3894.38|3894.38|3893.98|3893.98|0
1649686380000|2022-04-11 14:13:00|3894.42|3894.42|3894.42|3894.42|3894.42|3894.42|3894.42|3894.42|0
1649686390000|2022-04-11 14:13:10|3895.04|3895.04|3895.24|3895.24|3895.36|3895.36|3895.04|3895.04|0
1649686400000|2022-04-11 14:13:20|3895.42|3895.42|3895.42|3895.42|3895.42|3895.42|3895.42|3895.42|0
1649686410000|2022-04-11 14:13:30|3895.48|3895.48|3895.48|3895.48|3895.48|3895.48|3895.48|3895.48|0
1649686430000|2022-04-11 14:13:50|3895.79|3895.79|3894.24|3894.24|3895.79|3895.79|3894.24|3894.24|0
1649686440000|2022-04-11 14:14:00|3894.2|3894.2|3893.72|3893.72|3894.2|3894.2|3893.72|3893.72|0
1649686450000|2022-04-11 14:14:10|3893.41|3893.41|3892.61|3892.61|3893.41|3893.41|3892.61|3892.61|0
1649686460000|2022-04-11 14:14:20|3892.52|3892.52|3893.14|3893.14|3893.14|3893.14|3892.52|3892.52|0
1649686470000|2022-04-11 14:14:30|3893.77|3893.77|3893.77|3893.77|3893.77|3893.77|3893.77|3893.77|0
1649686480000|2022-04-11 14:14:40|3894.08|3894.08|3893.76|3893.76|3894.08|3894.08|3893.76|3893.76|0
1649686500000|2022-04-11 14:15:00|3893.81|3893.81|3894.07|3894.07|3894.07|3894.07|3893.76|3893.76|0
1649686510000|2022-04-11 14:15:10|3894.69|3894.69|3894.69|3894.69|3894.69|3894.69|3894.69|3894.69|0
1649686530000|2022-04-11 14:15:30|3894.73|3894.73|3895.62|3895.62|3895.62|3895.62|3894.73|3894.73|0
1649686540000|2022-04-11 14:15:40|3895.81|3895.81|3895.85|3895.85|3895.85|3895.85|3895.81|3895.81|0
1649686550000|2022-04-11 14:15:50|3896.16|3896.16|3897.09|3897.09|3897.09|3897.09|3896.16|3896.16|0
1649686570000|2022-04-11 14:16:10|3897.21|3897.21|3897.89|3897.89|3897.89|3897.89|3897.21|3897.21|0
1649686580000|2022-04-11 14:16:20|3897.83|3897.83|3897.83|3897.83|3897.83|3897.83|3897.83|3897.83|0
1649686590000|2022-04-11 14:16:30|3898.14|3898.14|3899.22|3899.22|3899.22|3899.22|3898.14|3898.14|0
1649686610000|2022-04-11 14:16:50|3899.34|3899.34|3899.34|3899.34|3899.34|3899.34|3899.34|3899.34|0
1649686620000|2022-04-11 14:17:00|3899.03|3899.03|3898.72|3898.72|3899.03|3899.03|3898.72|3898.72|0
1649686630000|2022-04-11 14:17:10|3898.41|3898.41|3898.41|3898.41|3898.41|3898.41|3898.41|3898.41|0
1649686640000|2022-04-11 14:17:20|3898.23|3898.23|3897.45|3897.45|3898.23|3898.23|3897.45|3897.45|0
1649686650000|2022-04-11 14:17:30|3897.76|3897.76|3897.58|3897.58|3897.76|3897.76|3897.58|3897.58|0
1649686670000|2022-04-11 14:17:50|3897.27|3897.27|3897.27|3897.27|3897.27|3897.27|3897.27|3897.27|0
1649686680000|2022-04-11 14:18:00|3897.33|3897.33|3897.33|3897.33|3897.64|3897.64|3897.33|3897.33|0
1649686690000|2022-04-11 14:18:10|3897.28|3897.28|3897.23|3897.23|3897.28|3897.28|3897.23|3897.23|0
1649686700000|2022-04-11 14:18:20|3897.41|3897.41|3897.41|3897.41|3897.41|3897.41|3897.41|3897.41|0
1649686710000|2022-04-11 14:18:30|3897.72|3897.72|3898.04|3898.04|3898.35|3898.35|3897.72|3897.72|0
1649686730000|2022-04-11 14:18:50|3898.35|3898.35|3898.35|3898.35|3898.35|3898.35|3898.35|3898.35|0
1649686740000|2022-04-11 14:19:00|3897.72|3897.72|3897.35|3897.35|3897.72|3897.72|3897.35|3897.35|0
1649686750000|2022-04-11 14:19:10|3897.24|3897.24|3897.55|3897.55|3897.55|3897.55|3897.24|3897.24|0
1649686770000|2022-04-11 14:19:30|3897.86|3897.86|3897.92|3897.92|3897.92|3897.92|3897.86|3897.86|0
1649686780000|2022-04-11 14:19:40|3897.82|3897.82|3898.07|3898.07|3898.07|3898.07|3897.76|3897.76|0
1649686800000|2022-04-11 14:20:00|3897.45|3897.45|3898.03|3898.03|3898.03|3898.03|3897.45|3897.45|0
1649686820000|2022-04-11 14:20:20|3897.98|3897.98|3897.67|3897.67|3897.98|3897.98|3897.67|3897.67|0
1649686830000|2022-04-11 14:20:30|3897.73|3897.73|3897.73|3897.73|3897.73|3897.73|3897.73|3897.73|0
1649686860000|2022-04-11 14:21:00|3897.42|3897.42|3897.52|3897.52|3897.52|3897.52|3896.8|3896.8|0
1649686870000|2022-04-11 14:21:10|3897.57|3897.57|3897.57|3897.57|3897.57|3897.57|3897.57|3897.57|0
1649686890000|2022-04-11 14:21:30|3897.62|3897.62|3897.62|3897.62|3897.62|3897.62|3897.62|3897.62|0
1649686900000|2022-04-11 14:21:40|3897.68|3897.68|3897.68|3897.68|3897.68|3897.68|3897.68|3897.68|0
1649686910000|2022-04-11 14:21:50|3897.99|3897.99|3898.03|3898.03|3898.03|3898.03|3897.99|3897.99|0
1649686930000|2022-04-11 14:22:10|3897.91|3897.91|3897.85|3897.85|3897.91|3897.91|3897.85|3897.85|0
1649686940000|2022-04-11 14:22:20|3897.91|3897.91|3897.91|3897.91|3897.91|3897.91|3897.91|3897.91|0
1649686950000|2022-04-11 14:22:30|3898.22|3898.22|3898.53|3898.53|3898.53|3898.53|3898.22|3898.22|0
1649686960000|2022-04-11 14:22:40|3898.72|3898.72|3899.03|3899.03|3899.03|3899.03|3898.72|3898.72|0
1649686980000|2022-04-11 14:23:00|3899.07|3899.07|3899.3|3899.3|3899.3|3899.3|3898.99|3898.99|0
1649686990000|2022-04-11 14:23:10|3898.99|3898.99|3898.49|3898.49|3898.99|3898.99|3898.49|3898.49|0
1649687000000|2022-04-11 14:23:20|3898.8|3898.8|3898.8|3898.8|3898.8|3898.8|3898.8|3898.8|0
1649687010000|2022-04-11 14:23:30|3898.71|3898.71|3898.71|3898.71|3898.71|3898.71|3898.71|3898.71|0
1649687020000|2022-04-11 14:23:40|3898.79|3898.79|3898.79|3898.79|3898.79|3898.79|3898.79|3898.79|0
1649687030000|2022-04-11 14:23:50|3899.1|3899.1|3900.96|3900.96|3900.96|3900.96|3899.1|3899.1|0
1649687040000|2022-04-11 14:24:00|3901.23|3901.23|3902.48|3902.48|3902.48|3902.48|3901.23|3901.23|0
1649687050000|2022-04-11 14:24:10|3903.1|3903.1|3903.5|3903.5|3903.5|3903.5|3903.1|3903.1|0
1649687080000|2022-04-11 14:24:40|3903.56|3903.56|3905.05|3905.05|3905.05|3905.05|3903.5|3903.5|0
1649687090000|2022-04-11 14:24:50|3905.36|3905.36|3904.74|3904.74|3906.3|3906.3|3904.74|3904.74|0
1649687120000|2022-04-11 14:25:20|3904.69|3904.69|3904.69|3904.69|3904.69|3904.69|3904.69|3904.69|0
1649687130000|2022-04-11 14:25:30|3904.64|3904.64|3904.63|3904.63|3904.69|3904.69|3904.63|3904.63|0
1649687140000|2022-04-11 14:25:40|3904.74|3904.74|3904.66|3904.66|3904.74|3904.74|3904.66|3904.66|0
1649687150000|2022-04-11 14:25:50|3904.35|3904.35|3904.61|3904.61|3904.61|3904.61|3904.3|3904.3|0
1649687160000|2022-04-11 14:26:00|3904.93|3904.93|3906.16|3906.16|3906.16|3906.16|3904.93|3904.93|0
1649687170000|2022-04-11 14:26:10|3906.21|3906.21|3905.58|3905.58|3906.21|3906.21|3905.58|3905.58|0
1649687180000|2022-04-11 14:26:20|3905.54|3905.54|3905.9|3905.9|3905.9|3905.9|3905.54|3905.54|0
1649687190000|2022-04-11 14:26:30|3905.66|3905.66|3905.66|3905.66|3905.66|3905.66|3905.66|3905.66|0
1649687200000|2022-04-11 14:26:40|3905.62|3905.62|3904.99|3904.99|3905.62|3905.62|3904.99|3904.99|0
1649687210000|2022-04-11 14:26:50|3905.61|3905.61|3905.61|3905.61|3905.61|3905.61|3905.61|3905.61|0
1649687220000|2022-04-11 14:27:00|3905.55|3905.55|3905.55|3905.55|3905.55|3905.55|3905.55|3905.55|0
1649687230000|2022-04-11 14:27:10|3905.49|3905.49|3906.47|3906.47|3906.47|3906.47|3905.49|3905.49|0
1649687240000|2022-04-11 14:27:20|3906.78|3906.78|3905.22|3905.22|3906.78|3906.78|3905.22|3905.22|0
1649687250000|2022-04-11 14:27:30|3904.91|3904.91|3904.29|3904.29|3904.91|3904.91|3904.29|3904.29|0
1649687260000|2022-04-11 14:27:40|3904.38|3904.38|3904.69|3904.69|3904.69|3904.69|3904.38|3904.38|0
1649687270000|2022-04-11 14:27:50|3905|3905|3905|3905|3905|3905|3905|3905|0
1649687280000|2022-04-11 14:28:00|3905.31|3905.31|3905.62|3905.62|3905.62|3905.62|3905.31|3905.31|0
1649687290000|2022-04-11 14:28:10|3905.93|3905.93|3905.93|3905.93|3905.93|3905.93|3905.93|3905.93|0
1649687300000|2022-04-11 14:28:20|3906.24|3906.24|3907.49|3907.49|3907.49|3907.49|3906.24|3906.24|0
1649687310000|2022-04-11 14:28:30|3906.86|3906.86|3905.99|3905.99|3906.86|3906.86|3905.99|3905.99|0
1649687320000|2022-04-11 14:28:40|3906.3|3906.3|3906.61|3906.61|3906.61|3906.61|3906.3|3906.3|0
1649687330000|2022-04-11 14:28:50|3907.24|3907.24|3908.17|3908.17|3908.17|3908.17|3907.24|3907.24|0
1649687340000|2022-04-11 14:29:00|3908.48|3908.48|3908.48|3908.48|3908.48|3908.48|3908.48|3908.48|0
1649687350000|2022-04-11 14:29:10|3908.17|3908.17|3908.17|3908.17|3908.17|3908.17|3908.17|3908.17|0
1649687360000|2022-04-11 14:29:20|3907.86|3907.86|3907.98|3907.98|3907.98|3907.98|3907.67|3907.67|0
1649687370000|2022-04-11 14:29:30|3908.29|3908.29|3908.38|3908.38|3908.38|3908.38|3907.98|3907.98|0
1649687380000|2022-04-11 14:29:40|3908.33|3908.33|3907.71|3907.71|3908.33|3908.33|3907.71|3907.71|0
1649687390000|2022-04-11 14:29:50|3908.02|3908.02|3908.02|3908.02|3908.02|3908.02|3908.02|3908.02|0
1649687400000|2022-04-11 14:30:00|3908.33|3908.33|3907.36|3907.36|3908.33|3908.33|3907.36|3907.36|0
1649687410000|2022-04-11 14:30:10|3907.24|3907.24|3907.55|3907.55|3907.55|3907.55|3907.24|3907.24|0
1649687420000|2022-04-11 14:30:20|3907.49|3907.49|3907.49|3907.49|3907.49|3907.49|3907.49|3907.49|0
1649687440000|2022-04-11 14:30:40|3907.55|3907.55|3906.34|3906.34|3907.55|3907.55|3906.34|3906.34|0
1649687450000|2022-04-11 14:30:50|3905.71|3905.71|3905.11|3905.11|3905.71|3905.71|3904.74|3904.74|0
1649687460000|2022-04-11 14:31:00|3905.07|3905.07|3903.79|3903.79|3905.07|3905.07|3903.79|3903.79|0
1649687470000|2022-04-11 14:31:10|3903.83|3903.83|3904.14|3904.14|3904.14|3904.14|3903.83|3903.83|0
1649687480000|2022-04-11 14:31:20|3904.45|3904.45|3904.45|3904.45|3904.45|3904.45|3904.45|3904.45|0
1649687490000|2022-04-11 14:31:30|3904.76|3904.76|3904.76|3904.76|3904.76|3904.76|3904.76|3904.76|0
1649687500000|2022-04-11 14:31:40|3904.57|3904.57|3903.51|3903.51|3904.76|3904.76|3903.51|3903.51|0
1649687510000|2022-04-11 14:31:50|3903.2|3903.2|3903.2|3903.2|3903.2|3903.2|3903.2|3903.2|0
1649687520000|2022-04-11 14:32:00|3902.89|3902.89|3902.89|3902.89|3902.89|3902.89|3902.89|3902.89|0
1649687530000|2022-04-11 14:32:10|3902.95|3902.95|3902.95|3902.95|3902.95|3902.95|3902.95|3902.95|0
1649687540000|2022-04-11 14:32:20|3902.33|3902.33|3903.07|3903.07|3903.07|3903.07|3902.33|3902.33|0
1649687560000|2022-04-11 14:32:40|3903.38|3903.38|3903.38|3903.38|3903.38|3903.38|3903.38|3903.38|0
1649687570000|2022-04-11 14:32:50|3902.76|3902.76|3901.82|3901.82|3902.76|3902.76|3901.82|3901.82|0
1649687590000|2022-04-11 14:33:10|3901.94|3901.94|3901.94|3901.94|3901.94|3901.94|3901.94|3901.94|0
1649687600000|2022-04-11 14:33:20|3902|3902|3901.94|3901.94|3902|3902|3901.94|3901.94|0
1649687610000|2022-04-11 14:33:30|3902.06|3902.06|3903.62|3903.62|3903.62|3903.62|3902.06|3902.06|0
1649687630000|2022-04-11 14:33:50|3904.24|3904.24|3904.55|3904.55|3904.55|3904.55|3904.24|3904.24|0
1649687640000|2022-04-11 14:34:00|3903.92|3903.92|3903.92|3903.92|3903.92|3903.92|3903.92|3903.92|0
1649687650000|2022-04-11 14:34:10|3904.23|3904.23|3904.33|3904.33|3904.33|3904.33|3903.92|3903.92|0
1649687660000|2022-04-11 14:34:20|3904.02|3904.02|3903.4|3903.4|3904.02|3904.02|3903.4|3903.4|0
1649687670000|2022-04-11 14:34:30|3903.71|3903.71|3903.89|3903.89|3903.89|3903.89|3903.71|3903.71|0
1649687680000|2022-04-11 14:34:40|3903.58|3903.58|3903.58|3903.58|3903.58|3903.58|3903.58|3903.58|0
1649687690000|2022-04-11 14:34:50|3903.27|3903.27|3902.34|3902.34|3903.27|3903.27|3902.03|3902.03|0
1649687700000|2022-04-11 14:35:00|3902.03|3902.03|3902.03|3902.03|3902.03|3902.03|3902.03|3902.03|0
1649687710000|2022-04-11 14:35:10|3901.09|3901.09|3901.72|3901.72|3901.72|3901.72|3901.09|3901.09|0
1649687720000|2022-04-11 14:35:20|3901.78|3901.78|3902.09|3902.09|3902.09|3902.09|3901.78|3901.78|0
1649687730000|2022-04-11 14:35:30|3902.4|3902.4|3904.3|3904.3|3904.3|3904.3|3902.4|3902.4|0
1649687740000|2022-04-11 14:35:40|3904.26|3904.26|3904.26|3904.26|3904.26|3904.26|3904.26|3904.26|0
1649687750000|2022-04-11 14:35:50|3904.49|3904.49|3904.43|3904.43|3904.49|3904.49|3904.43|3904.43|0
1649687760000|2022-04-11 14:36:00|3904.13|3904.13|3902.57|3902.57|3904.13|3904.13|3902.57|3902.57|0
1649687770000|2022-04-11 14:36:10|3902.45|3902.45|3902.71|3902.71|3902.82|3902.82|3902.45|3902.45|0
1649687790000|2022-04-11 14:36:30|3902.89|3902.89|3902.89|3902.89|3902.89|3902.89|3902.89|3902.89|0
1649687810000|2022-04-11 14:36:50|3903.07|3903.07|3903.69|3903.69|3903.69|3903.69|3903.07|3903.07|0
1649687820000|2022-04-11 14:37:00|3903.88|3903.88|3904.37|3904.37|3904.37|3904.37|3903.85|3903.85|0
1649687830000|2022-04-11 14:37:10|3904.18|3904.18|3904.77|3904.77|3904.77|3904.77|3904.14|3904.14|0
1649687840000|2022-04-11 14:37:20|3904.82|3904.82|3904.82|3904.82|3904.82|3904.82|3904.82|3904.82|0
1649687870000|2022-04-11 14:37:50|3904.77|3904.77|3904.45|3904.45|3904.77|3904.77|3904.45|3904.45|0
1649687890000|2022-04-11 14:38:10|3904.77|3904.77|3904.71|3904.71|3905.07|3905.07|3904.71|3904.71|0
1649687900000|2022-04-11 14:38:20|3904.89|3904.89|3905.52|3905.52|3905.52|3905.52|3904.89|3904.89|0
1649687910000|2022-04-11 14:38:30|3905.57|3905.57|3905.81|3905.81|3905.85|3905.85|3905.57|3905.57|0
1649687920000|2022-04-11 14:38:40|3905.87|3905.87|3905.62|3905.62|3905.87|3905.87|3905.25|3905.25|0
1649687930000|2022-04-11 14:38:50|3905.43|3905.43|3907.61|3907.61|3907.61|3907.61|3905.43|3905.43|0
1649687940000|2022-04-11 14:39:00|3907.3|3907.3|3907.63|3907.63|3907.92|3907.92|3907.3|3907.3|0
1649687950000|2022-04-11 14:39:10|3907.67|3907.67|3907.49|3907.49|3907.67|3907.67|3907.49|3907.49|0
1649687960000|2022-04-11 14:39:20|3907.43|3907.43|3907.86|3907.86|3907.86|3907.86|3907.43|3907.43|0
1649687970000|2022-04-11 14:39:30|3908.17|3908.17|3908.48|3908.48|3908.48|3908.48|3908.17|3908.17|0
1649687980000|2022-04-11 14:39:40|3909.1|3909.1|3908.72|3908.72|3909.1|3909.1|3908.72|3908.72|0
1649687990000|2022-04-11 14:39:50|3908.41|3908.41|3908.1|3908.1|3908.41|3908.41|3907.47|3907.47|0
1649688000000|2022-04-11 14:40:00|3907.78|3907.78|3907.83|3907.83|3907.83|3907.83|3907.78|3907.78|0
1649688010000|2022-04-11 14:40:10|3908.01|3908.01|3908.51|3908.51|3908.51|3908.51|3907.89|3907.89|0
1649688020000|2022-04-11 14:40:20|3908.45|3908.45|3908.33|3908.33|3908.45|3908.45|3908.33|3908.33|0
1649688030000|2022-04-11 14:40:30|3908.15|3908.15|3908.01|3908.01|3908.15|3908.15|3908.01|3908.01|0
1649688040000|2022-04-11 14:40:40|3908.32|3908.32|3908.01|3908.01|3908.32|3908.32|3908.01|3908.01|0
1649688050000|2022-04-11 14:40:50|3907.7|3907.7|3906.88|3906.88|3907.7|3907.7|3906.76|3906.76|0
1649688060000|2022-04-11 14:41:00|3906.92|3906.92|3907.73|3907.73|3907.73|3907.73|3906.92|3906.92|0
1649688070000|2022-04-11 14:41:10|3908.04|3908.04|3907.98|3907.98|3908.04|3908.04|3907.98|3907.98|0
1649688080000|2022-04-11 14:41:20|3908.6|3908.6|3909.53|3909.53|3909.53|3909.53|3908.6|3908.6|0
1649688090000|2022-04-11 14:41:30|3909.49|3909.49|3909.49|3909.49|3909.49|3909.49|3909.49|3909.49|0
1649688100000|2022-04-11 14:41:40|3909.22|3909.22|3909.22|3909.22|3909.22|3909.22|3909.22|3909.22|0
1649688110000|2022-04-11 14:41:50|3909.84|3909.84|3909.84|3909.84|3909.84|3909.84|3909.84|3909.84|0
1649688120000|2022-04-11 14:42:00|3909.78|3909.78|3910.23|3910.23|3910.23|3910.23|3909.6|3909.6|0
1649688130000|2022-04-11 14:42:10|3910.27|3910.27|3910.32|3910.32|3910.37|3910.37|3910.27|3910.27|0
1649688140000|2022-04-11 14:42:20|3910.26|3910.26|3910.26|3910.26|3910.26|3910.26|3910.26|3910.26|0
1649688150000|2022-04-11 14:42:30|3910.31|3910.31|3910.31|3910.31|3910.31|3910.31|3910.31|3910.31|0
1649688160000|2022-04-11 14:42:40|3909.99|3909.99|3910.05|3910.05|3910.05|3910.05|3909.99|3909.99|0
1649688170000|2022-04-11 14:42:50|3910.67|3910.67|3911.55|3911.55|3911.55|3911.55|3910.55|3910.55|0
1649688180000|2022-04-11 14:43:00|3911.86|3911.86|3912.48|3912.48|3912.48|3912.48|3911.86|3911.86|0
1649688190000|2022-04-11 14:43:10|3912.17|3912.17|3912.66|3912.66|3912.66|3912.66|3912.17|3912.17|0
1649688200000|2022-04-11 14:43:20|3912.71|3912.71|3913.07|3913.07|3913.07|3913.07|3912.71|3912.71|0
1649688210000|2022-04-11 14:43:30|3912.89|3912.89|3912.27|3912.27|3912.89|3912.89|3912.27|3912.27|0
1649688220000|2022-04-11 14:43:40|3912.21|3912.21|3912.21|3912.21|3912.21|3912.21|3912.21|3912.21|0
1649688230000|2022-04-11 14:43:50|3911.59|3911.59|3910.97|3910.97|3911.59|3911.59|3910.97|3910.97|0
1649688240000|2022-04-11 14:44:00|3911.15|3911.15|3910.97|3910.97|3911.15|3911.15|3910.97|3910.97|0
1649688260000|2022-04-11 14:44:20|3910.66|3910.66|3910.03|3910.03|3910.66|3910.66|3910.03|3910.03|0
1649688270000|2022-04-11 14:44:30|3909.73|3909.73|3909.73|3909.73|3909.73|3909.73|3909.73|3909.73|0
1649688280000|2022-04-11 14:44:40|3910.03|3910.03|3909.72|3909.72|3910.03|3910.03|3909.72|3909.72|0
1649688300000|2022-04-11 14:45:00|3909.1|3909.1|3909.1|3909.1|3909.1|3909.1|3909.1|3909.1|0
1649688310000|2022-04-11 14:45:10|3909.41|3909.41|3909.72|3909.72|3909.72|3909.72|3909.41|3909.41|0
1649688320000|2022-04-11 14:45:20|3909.41|3909.41|3909.72|3909.72|3909.72|3909.72|3909.41|3909.41|0
1649688350000|2022-04-11 14:45:50|3909.84|3909.84|3909.78|3909.78|3909.84|3909.84|3909.78|3909.78|0
1649688360000|2022-04-11 14:46:00|3909.6|3909.6|3909.29|3909.29|3909.6|3909.6|3909.29|3909.29|0
1649688370000|2022-04-11 14:46:10|3909.6|3909.6|3909.24|3909.24|3909.6|3909.6|3909.24|3909.24|0
1649688380000|2022-04-11 14:46:20|3909.74|3909.74|3910.05|3910.05|3910.05|3910.05|3909.74|3909.74|0
1649688390000|2022-04-11 14:46:30|3909.74|3909.74|3911.6|3911.6|3911.6|3911.6|3909.74|3909.74|0
1649688410000|2022-04-11 14:46:50|3911.91|3911.91|3911.83|3911.83|3911.91|3911.91|3911.6|3911.6|0
1649688420000|2022-04-11 14:47:00|3911.21|3911.21|3911.21|3911.21|3911.21|3911.21|3911.21|3911.21|0
1649688440000|2022-04-11 14:47:20|3911.16|3911.16|3911.16|3911.16|3911.16|3911.16|3911.16|3911.16|0
1649688450000|2022-04-11 14:47:30|3911.34|3911.34|3911.34|3911.34|3911.34|3911.34|3911.34|3911.34|0
1649688460000|2022-04-11 14:47:40|3910.72|3910.72|3910.72|3910.72|3910.72|3910.72|3910.72|3910.72|0
1649688480000|2022-04-11 14:48:00|3910.41|3910.41|3910.41|3910.41|3910.41|3910.41|3910.41|3910.41|0
1649688500000|2022-04-11 14:48:20|3910.1|3910.1|3909.78|3909.78|3910.1|3910.1|3909.78|3909.78|0
1649688510000|2022-04-11 14:48:30|3910.1|3910.1|3910.1|3910.1|3910.1|3910.1|3910.1|3910.1|0
1649688530000|2022-04-11 14:48:50|3910.4|3910.4|3910.35|3910.35|3910.4|3910.4|3910.35|3910.35|0
1649688540000|2022-04-11 14:49:00|3910.16|3910.16|3910.47|3910.47|3910.47|3910.47|3910.16|3910.16|0
1649688550000|2022-04-11 14:49:10|3910.16|3910.16|3910.04|3910.04|3910.16|3910.16|3910.04|3910.04|0
1649688560000|2022-04-11 14:49:20|3909.42|3909.42|3909.42|3909.42|3909.42|3909.42|3909.42|3909.42|0
1649688570000|2022-04-11 14:49:30|3910.04|3910.04|3910.04|3910.04|3910.04|3910.04|3909.73|3909.73|0
1649688580000|2022-04-11 14:49:40|3909.73|3909.73|3908.75|3908.75|3909.73|3909.73|3908.75|3908.75|0
1649688590000|2022-04-11 14:49:50|3908.79|3908.79|3908.79|3908.79|3908.79|3908.79|3908.79|3908.79|0
1649688610000|2022-04-11 14:50:10|3909.1|3909.1|3909.1|3909.1|3909.29|3909.29|3909.1|3909.1|0
1649688620000|2022-04-11 14:50:20|3908.48|3908.48|3908.17|3908.17|3908.48|3908.48|3907.85|3907.85|0
1649688630000|2022-04-11 14:50:30|3907.85|3907.85|3907.85|3907.85|3907.85|3907.85|3907.85|3907.85|0
1649688640000|2022-04-11 14:50:40|3907.81|3907.81|3907.19|3907.19|3907.81|3907.81|3907.19|3907.19|0
1649688660000|2022-04-11 14:51:00|3907.5|3907.5|3908.12|3908.12|3908.12|3908.12|3907.5|3907.5|0
1649688670000|2022-04-11 14:51:10|3908.07|3908.07|3908.07|3908.07|3908.07|3908.07|3908.07|3908.07|0
1649688700000|2022-04-11 14:51:40|3907.75|3907.75|3908.06|3908.06|3908.06|3908.06|3907.75|3907.75|0
1649688710000|2022-04-11 14:51:50|3908.68|3908.68|3910.11|3910.11|3910.11|3910.11|3908.68|3908.68|0
1649688720000|2022-04-11 14:52:00|3909.93|3909.93|3909.62|3909.62|3910.24|3910.24|3909.3|3909.3|0
1649688730000|2022-04-11 14:52:10|3909.3|3909.3|3909.24|3909.24|3909.3|3909.3|3908.99|3908.99|0
1649688750000|2022-04-11 14:52:30|3908.93|3908.93|3909.2|3909.2|3909.2|3909.2|3908.93|3908.93|0
1649688760000|2022-04-11 14:52:40|3909.26|3909.26|3909.26|3909.26|3909.26|3909.26|3909.26|3909.26|0
1649688770000|2022-04-11 14:52:50|3908.95|3908.95|3908.95|3908.95|3909.05|3909.05|3908.95|3908.95|0
1649688790000|2022-04-11 14:53:10|3908.89|3908.89|3908.89|3908.89|3908.89|3908.89|3908.89|3908.89|0
1649688820000|2022-04-11 14:53:40|3909.2|3909.2|3909.2|3909.2|3909.2|3909.2|3909.2|3909.2|0
1649688830000|2022-04-11 14:53:50|3908.89|3908.89|3908.71|3908.71|3908.89|3908.89|3908.71|3908.71|0
1649688840000|2022-04-11 14:54:00|3908.76|3908.76|3908.32|3908.32|3908.76|3908.76|3907.83|3907.83|0
1649688850000|2022-04-11 14:54:10|3908.63|3908.63|3908.88|3908.88|3908.88|3908.88|3908.01|3908.01|0
1649688870000|2022-04-11 14:54:30|3908.26|3908.26|3908.2|3908.2|3908.57|3908.57|3908.2|3908.2|0
1649688890000|2022-04-11 14:54:50|3907.89|3907.89|3907.85|3907.85|3907.89|3907.89|3907.85|3907.85|0
1649688910000|2022-04-11 14:55:10|3907.79|3907.79|3907.79|3907.79|3907.79|3907.79|3907.79|3907.79|0
1649688940000|2022-04-11 14:55:40|3908.1|3908.1|3907.54|3907.54|3908.16|3908.16|3907.54|3907.54|0
1649688950000|2022-04-11 14:55:50|3907.23|3907.23|3906.92|3906.92|3907.23|3907.23|3906.92|3906.92|0
1649688960000|2022-04-11 14:56:00|3907.23|3907.23|3905.72|3905.72|3907.23|3907.23|3905.72|3905.72|0
1649688970000|2022-04-11 14:56:10|3906.03|3906.03|3906.03|3906.03|3906.34|3906.34|3906.03|3906.03|0
1649688980000|2022-04-11 14:56:20|3906.65|3906.65|3906.65|3906.65|3906.65|3906.65|3906.65|3906.65|0
1649689000000|2022-04-11 14:56:40|3906.96|3906.96|3907.62|3907.62|3907.62|3907.62|3906.96|3906.96|0
1649689010000|2022-04-11 14:56:50|3907.31|3907.31|3907.31|3907.31|3907.31|3907.31|3907.31|3907.31|0
1649689020000|2022-04-11 14:57:00|3907.41|3907.41|3907.41|3907.41|3907.51|3907.51|3907.41|3907.41|0
1649689030000|2022-04-11 14:57:10|3907.72|3907.72|3907.72|3907.72|3907.72|3907.72|3907.72|3907.72|0
1649689050000|2022-04-11 14:57:30|3908.03|3908.03|3908.03|3908.03|3908.03|3908.03|3908.03|3908.03|0
1649689060000|2022-04-11 14:57:40|3907.98|3907.98|3907.94|3907.94|3907.98|3907.98|3907.94|3907.94|0
1649689090000|2022-04-11 14:58:10|3907.71|3907.71|3907.4|3907.4|3907.71|3907.71|3907.4|3907.4|0
1649689100000|2022-04-11 14:58:20|3907.71|3907.71|3907.71|3907.71|3907.71|3907.71|3907.71|3907.71|0
1649689130000|2022-04-11 14:58:50|3908.02|3908.02|3908.02|3908.02|3908.02|3908.02|3908.02|3908.02|0
1649689140000|2022-04-11 14:59:00|3908.08|3908.08|3908.08|3908.08|3908.08|3908.08|3908.08|3908.08|0
1649689160000|2022-04-11 14:59:20|3907.77|3907.77|3908.08|3908.08|3908.08|3908.08|3907.77|3907.77|0
1649689170000|2022-04-11 14:59:30|3908.39|3908.39|3908.7|3908.7|3908.7|3908.7|3908.39|3908.39|0
1649689180000|2022-04-11 14:59:40|3908.39|3908.39|3908.08|3908.08|3908.39|3908.39|3908.08|3908.08|0
1649689190000|2022-04-11 14:59:50|3908.04|3908.04|3908.59|3908.59|3908.59|3908.59|3908.04|3908.04|0
1649689200000|2022-04-11 15:00:00|3907.97|3907.97|3907.66|3907.66|3907.97|3907.97|3907.35|3907.35|0
1649689210000|2022-04-11 15:00:10|3907.97|3907.97|3908.28|3908.28|3908.28|3908.28|3907.97|3907.97|0
1649689220000|2022-04-11 15:00:20|3908.34|3908.34|3908.07|3908.07|3908.42|3908.42|3908.07|3908.07|0
1649689230000|2022-04-11 15:00:30|3908.13|3908.13|3908.13|3908.13|3908.13|3908.13|3908.13|3908.13|0
1649689240000|2022-04-11 15:00:40|3908.44|3908.44|3908.5|3908.5|3908.5|3908.5|3908.44|3908.44|0
1649689250000|2022-04-11 15:00:50|3908.4|3908.4|3908.03|3908.03|3908.4|3908.4|3908.03|3908.03|0
1649689270000|2022-04-11 15:01:10|3908.65|3908.65|3909.28|3909.28|3909.28|3909.28|3908.65|3908.65|0
1649689280000|2022-04-11 15:01:20|3909.59|3909.59|3908.65|3908.65|3909.59|3909.59|3908.65|3908.65|0
1649689290000|2022-04-11 15:01:30|3908.97|3908.97|3908.97|3908.97|3908.97|3908.97|3908.97|3908.97|0
1649689300000|2022-04-11 15:01:40|3908.92|3908.92|3908.86|3908.86|3908.92|3908.92|3908.86|3908.86|0
1649689310000|2022-04-11 15:01:50|3908.36|3908.36|3908.31|3908.31|3908.36|3908.36|3908.31|3908.31|0
1649689320000|2022-04-11 15:02:00|3908.37|3908.37|3908.37|3908.37|3908.37|3908.37|3908.37|3908.37|0
1649689330000|2022-04-11 15:02:10|3908.68|3908.68|3908.78|3908.78|3908.78|3908.78|3908.68|3908.68|0
1649689350000|2022-04-11 15:02:30|3908.84|3908.84|3908.84|3908.84|3908.84|3908.84|3908.84|3908.84|0
1649689360000|2022-04-11 15:02:40|3909.46|3909.46|3909.46|3909.46|3909.46|3909.46|3909.46|3909.46|0
1649689370000|2022-04-11 15:02:50|3909.52|3909.52|3909.84|3909.84|3909.84|3909.84|3909.52|3909.52|0
1649689380000|2022-04-11 15:03:00|3909.52|3909.52|3909.52|3909.52|3909.52|3909.52|3909.52|3909.52|0
1649689390000|2022-04-11 15:03:10|3909.46|3909.46|3909.46|3909.46|3909.46|3909.46|3909.46|3909.46|0
1649689400000|2022-04-11 15:03:20|3909.4|3909.4|3909.4|3909.4|3909.4|3909.4|3909.4|3909.4|0
1649689430000|2022-04-11 15:03:50|3909.46|3909.46|3909.46|3909.46|3909.46|3909.46|3909.46|3909.46|0
1649689440000|2022-04-11 15:04:00|3909.4|3909.4|3909.4|3909.4|3909.4|3909.4|3909.4|3909.4|0
1649689450000|2022-04-11 15:04:10|3909.09|3909.09|3909.72|3909.72|3910.03|3910.03|3909.09|3909.09|0
1649689460000|2022-04-11 15:04:20|3910.03|3910.03|3910.03|3910.03|3910.03|3910.03|3910.03|3910.03|0
1649689470000|2022-04-11 15:04:30|3910.34|3910.34|3910.34|3910.34|3910.34|3910.34|3910.34|3910.34|0
1649689480000|2022-04-11 15:04:40|3910.29|3910.29|3910.35|3910.35|3910.35|3910.35|3910.29|3910.29|0
1649689490000|2022-04-11 15:04:50|3910.04|3910.04|3909.95|3909.95|3910.04|3910.04|3909.95|3909.95|0
1649689500000|2022-04-11 15:05:00|3909.9|3909.9|3909.27|3909.27|3909.9|3909.9|3909.27|3909.27|0
1649689510000|2022-04-11 15:05:10|3909.22|3909.22|3909.53|3909.53|3909.53|3909.53|3909.22|3909.22|0
1649689550000|2022-04-11 15:05:50|3909.84|3909.84|3910.21|3910.21|3910.21|3910.21|3909.84|3909.84|0
1649689560000|2022-04-11 15:06:00|3910.25|3910.25|3910.25|3910.25|3910.25|3910.25|3910.25|3910.25|0
1649689570000|2022-04-11 15:06:10|3909.94|3909.94|3909.94|3909.94|3909.94|3909.94|3909.94|3909.94|0
1649689580000|2022-04-11 15:06:20|3910|3910|3909.94|3909.94|3910|3910|3909.94|3909.94|0
1649689610000|2022-04-11 15:06:50|3909.88|3909.88|3909.53|3909.53|3909.88|3909.88|3909.35|3909.35|0
1649689620000|2022-04-11 15:07:00|3909.35|3909.35|3909.6|3909.6|3909.6|3909.6|3909.29|3909.29|0
1649689630000|2022-04-11 15:07:10|3909.78|3909.78|3909.78|3909.78|3909.78|3909.78|3909.78|3909.78|0
1649689640000|2022-04-11 15:07:20|3909.6|3909.6|3908.66|3908.66|3909.6|3909.6|3908.66|3908.66|0
1649689650000|2022-04-11 15:07:30|3908.35|3908.35|3908.35|3908.35|3908.35|3908.35|3908.35|3908.35|0
1649689660000|2022-04-11 15:07:40|3908.66|3908.66|3908.81|3908.81|3908.85|3908.85|3908.66|3908.66|0
1649689670000|2022-04-11 15:07:50|3908.87|3908.87|3908.87|3908.87|3908.87|3908.87|3908.87|3908.87|0
1649689680000|2022-04-11 15:08:00|3908.25|3908.25|3908.19|3908.19|3908.25|3908.25|3908.19|3908.19|0
1649689690000|2022-04-11 15:08:10|3908.14|3908.14|3907.83|3907.83|3908.14|3908.14|3907.83|3907.83|0
1649689700000|2022-04-11 15:08:20|3907.78|3907.78|3907.78|3907.78|3907.78|3907.78|3907.78|3907.78|0
1649689710000|2022-04-11 15:08:30|3908.09|3908.09|3908.09|3908.09|3908.09|3908.09|3908.09|3908.09|0
1649689730000|2022-04-11 15:08:50|3907.78|3907.78|3907.78|3907.78|3907.78|3907.78|3907.78|3907.78|0
1649689750000|2022-04-11 15:09:10|3907.47|3907.47|3908.4|3908.4|3908.4|3908.4|3907.47|3907.47|0
1649689760000|2022-04-11 15:09:20|3907.78|3907.78|3908.4|3908.4|3908.4|3908.4|3907.78|3907.78|0
1649689770000|2022-04-11 15:09:30|3908.71|3908.71|3907.77|3907.77|3909.02|3909.02|3907.77|3907.77|0
1649689780000|2022-04-11 15:09:40|3908.08|3908.08|3908.08|3908.08|3908.08|3908.08|3908.08|3908.08|0
1649689790000|2022-04-11 15:09:50|3907.77|3907.77|3907.77|3907.77|3907.77|3907.77|3907.77|3907.77|0
1649689800000|2022-04-11 15:10:00|3907.81|3907.81|3907.81|3907.81|3907.81|3907.81|3907.81|3907.81|0
1649689810000|2022-04-11 15:10:10|3908.13|3908.13|3908.44|3908.44|3908.44|3908.44|3908.13|3908.13|0
1649689820000|2022-04-11 15:10:20|3908.75|3908.75|3908.59|3908.59|3908.75|3908.75|3908.59|3908.59|0
1649689840000|2022-04-11 15:10:40|3908.4|3908.4|3908.4|3908.4|3908.4|3908.4|3908.4|3908.4|0
1649689850000|2022-04-11 15:10:50|3908.46|3908.46|3908.7|3908.7|3908.7|3908.7|3908.46|3908.46|0
1649689860000|2022-04-11 15:11:00|3909.33|3909.33|3909.33|3909.33|3909.33|3909.33|3909.33|3909.33|0
1649689870000|2022-04-11 15:11:10|3909.02|3909.02|3909.08|3909.08|3909.08|3909.08|3909.02|3909.02|0
1649689880000|2022-04-11 15:11:20|3909.26|3909.26|3909.67|3909.67|3909.94|3909.94|3909.26|3909.26|0
1649689900000|2022-04-11 15:11:40|3909.98|3909.98|3910.17|3910.17|3910.17|3910.17|3909.98|3909.98|0
1649689930000|2022-04-11 15:12:10|3909.85|3909.85|3909|3909|3909.93|3909.93|3909|3909|0
1649689960000|2022-04-11 15:12:40|3909.06|3909.06|3909.06|3909.06|3909.06|3909.06|3909.06|3909.06|0
1649689970000|2022-04-11 15:12:50|3909.1|3909.1|3909.72|3909.72|3909.72|3909.72|3909.1|3909.1|0
1649689980000|2022-04-11 15:13:00|3909.41|3909.41|3909.1|3909.1|3909.41|3909.41|3908.79|3908.79|0
1649689990000|2022-04-11 15:13:10|3909.72|3909.72|3909.85|3909.85|3909.85|3909.85|3909.66|3909.66|0
1649690000000|2022-04-11 15:13:20|3910.16|3910.16|3910.16|3910.16|3910.47|3910.47|3910.16|3910.16|0
1649690020000|2022-04-11 15:13:40|3909.85|3909.85|3908.29|3908.29|3909.85|3909.85|3907.98|3907.98|0
1649690030000|2022-04-11 15:13:50|3908.6|3908.6|3908.92|3908.92|3908.92|3908.92|3908.6|3908.6|0
1649690040000|2022-04-11 15:14:00|3908.29|3908.29|3908.34|3908.34|3908.34|3908.34|3908.29|3908.29|0
1649690050000|2022-04-11 15:14:10|3908.38|3908.38|3908.38|3908.38|3908.38|3908.38|3908.38|3908.38|0
1649690060000|2022-04-11 15:14:20|3908.57|3908.57|3908.57|3908.57|3908.57|3908.57|3908.38|3908.38|0
1649690070000|2022-04-11 15:14:30|3908.38|3908.38|3908.88|3908.88|3908.88|3908.88|3908.38|3908.38|0
1649690080000|2022-04-11 15:14:40|3909.19|3909.19|3909.5|3909.5|3909.5|3909.5|3909.19|3909.19|0
1649690090000|2022-04-11 15:14:50|3909.19|3909.19|3909.19|3909.19|3909.19|3909.19|3909.19|3909.19|0
1649690100000|2022-04-11 15:15:00|3908.88|3908.88|3909.19|3909.19|3909.5|3909.5|3908.88|3908.88|0
1649690110000|2022-04-11 15:15:10|3909.25|3909.25|3909.56|3909.56|3909.56|3909.56|3909.25|3909.25|0
1649690120000|2022-04-11 15:15:20|3909.25|3909.25|3909.19|3909.19|3909.25|3909.25|3909.19|3909.19|0
1649690130000|2022-04-11 15:15:30|3909.5|3909.5|3909.5|3909.5|3909.5|3909.5|3909.5|3909.5|0
1649690140000|2022-04-11 15:15:40|3909.46|3909.46|3909.39|3909.39|3909.7|3909.7|3909.39|3909.39|0
1649690160000|2022-04-11 15:16:00|3909.08|3909.08|3909.08|3909.08|3909.08|3909.08|3909.08|3909.08|0
1649690170000|2022-04-11 15:16:10|3909.39|3909.39|3909.39|3909.39|3909.39|3909.39|3909.39|3909.39|0
1649690180000|2022-04-11 15:16:20|3909.08|3909.08|3908.46|3908.46|3909.08|3909.08|3908.46|3908.46|0
1649690190000|2022-04-11 15:16:30|3908.64|3908.64|3908.64|3908.64|3908.64|3908.64|3908.64|3908.64|0
1649690200000|2022-04-11 15:16:40|3908.7|3908.7|3908.7|3908.7|3908.7|3908.7|3908.7|3908.7|0
1649690210000|2022-04-11 15:16:50|3909.33|3909.33|3909.51|3909.51|3909.51|3909.51|3909.33|3909.33|0
1649690220000|2022-04-11 15:17:00|3909.2|3909.2|3909.42|3909.42|3909.42|3909.42|3909.2|3909.2|0
1649690230000|2022-04-11 15:17:10|3909.37|3909.37|3909.37|3909.37|3909.37|3909.37|3909.37|3909.37|0
1649690240000|2022-04-11 15:17:20|3909.05|3909.05|3909.05|3909.05|3909.05|3909.05|3909.05|3909.05|0
1649690250000|2022-04-11 15:17:30|3909.36|3909.36|3909.48|3909.48|3909.48|3909.48|3909.36|3909.36|0
1649690260000|2022-04-11 15:17:40|3909.54|3909.54|3909.85|3909.85|3909.85|3909.85|3909.54|3909.54|0
1649690270000|2022-04-11 15:17:50|3910.16|3910.16|3910.47|3910.47|3910.78|3910.78|3910.16|3910.16|0
1649690280000|2022-04-11 15:18:00|3910.52|3910.52|3911.2|3911.2|3911.2|3911.2|3910.52|3910.52|0
1649690290000|2022-04-11 15:18:10|3911.14|3911.14|3911.76|3911.76|3911.76|3911.76|3911.14|3911.14|0
1649690300000|2022-04-11 15:18:20|3912.07|3912.07|3912.69|3912.69|3912.69|3912.69|3912.07|3912.07|0
1649690310000|2022-04-11 15:18:30|3912.75|3912.75|3912.75|3912.75|3912.75|3912.75|3912.75|3912.75|0
1649690320000|2022-04-11 15:18:40|3913.06|3913.06|3913.37|3913.37|3913.37|3913.37|3913.06|3913.06|0
1649690330000|2022-04-11 15:18:50|3913.68|3913.68|3914.25|3914.25|3914.25|3914.25|3913.63|3913.63|0
1649690340000|2022-04-11 15:19:00|3914.19|3914.19|3913.57|3913.57|3914.19|3914.19|3913.57|3913.57|0
1649690350000|2022-04-11 15:19:10|3913.88|3913.88|3913.32|3913.32|3913.88|3913.88|3913.32|3913.32|0
1649690370000|2022-04-11 15:19:30|3913.26|3913.26|3913.26|3913.26|3913.26|3913.26|3913.26|3913.26|0
1649690380000|2022-04-11 15:19:40|3913.22|3913.22|3913.03|3913.03|3913.22|3913.22|3913.03|3913.03|0
1649690390000|2022-04-11 15:19:50|3912.72|3912.72|3913.03|3913.03|3913.03|3913.03|3912.72|3912.72|0
1649690400000|2022-04-11 15:20:00|3912.72|3912.72|3912.72|3912.72|3912.72|3912.72|3912.72|3912.72|0
1649690410000|2022-04-11 15:20:10|3912.54|3912.54|3912.6|3912.6|3912.6|3912.6|3912.54|3912.54|0
1649690420000|2022-04-11 15:20:20|3912.29|3912.29|3912.29|3912.29|3912.29|3912.29|3912.29|3912.29|0
1649690430000|2022-04-11 15:20:30|3912.35|3912.35|3912.35|3912.35|3912.66|3912.66|3912.35|3912.35|0
1649690440000|2022-04-11 15:20:40|3911.72|3911.72|3911.99|3911.99|3912.04|3912.04|3911.72|3911.72|0
1649690450000|2022-04-11 15:20:50|3911.68|3911.68|3911.68|3911.68|3911.68|3911.68|3911.37|3911.37|0
1649690460000|2022-04-11 15:21:00|3911.86|3911.86|3911.86|3911.86|3911.86|3911.86|3911.86|3911.86|0
1649690470000|2022-04-11 15:21:10|3911.55|3911.55|3911.55|3911.55|3911.55|3911.55|3911.55|3911.55|0
1649690480000|2022-04-11 15:21:20|3911.86|3911.86|3911.55|3911.55|3911.86|3911.86|3911.55|3911.55|0
1649690500000|2022-04-11 15:21:40|3911.24|3911.24|3910.62|3910.62|3911.24|3911.24|3910.62|3910.62|0
1649690510000|2022-04-11 15:21:50|3910.66|3910.66|3910.97|3910.97|3910.97|3910.97|3910.66|3910.66|0
1649690520000|2022-04-11 15:22:00|3910.67|3910.67|3910.67|3910.67|3910.67|3910.67|3910.67|3910.67|0
1649690550000|2022-04-11 15:22:30|3910.71|3910.71|3910.71|3910.71|3910.71|3910.71|3910.71|3910.71|0
1649690580000|2022-04-11 15:23:00|3910.4|3910.4|3910.4|3910.4|3910.4|3910.4|3910.4|3910.4|0
1649690590000|2022-04-11 15:23:10|3910.09|3910.09|3910.09|3910.09|3910.09|3910.09|3910.09|3910.09|0
1649690610000|2022-04-11 15:23:30|3909.78|3909.78|3909.18|3909.18|3909.78|3909.78|3909.18|3909.18|0
1649690620000|2022-04-11 15:23:40|3908.87|3908.87|3908.38|3908.38|3908.87|3908.87|3908.38|3908.38|0
1649690640000|2022-04-11 15:24:00|3908.32|3908.32|3908.46|3908.46|3908.5|3908.5|3908.32|3908.32|0
1649690650000|2022-04-11 15:24:10|3908.52|3908.52|3908.88|3908.88|3909.14|3909.14|3908.52|3908.52|0
1649690660000|2022-04-11 15:24:20|3908.83|3908.83|3909.15|3909.15|3909.15|3909.15|3908.83|3908.83|0
1649690680000|2022-04-11 15:24:40|3909.12|3909.12|3909.12|3909.12|3909.12|3909.12|3909.12|3909.12|0
1649690690000|2022-04-11 15:24:50|3909.31|3909.31|3909|3909|3909.31|3909.31|3909|3909|0
1649690700000|2022-04-11 15:25:00|3909.18|3909.18|3909.49|3909.49|3909.49|3909.49|3909.18|3909.18|0
1649690710000|2022-04-11 15:25:10|3909.31|3909.31|3909.49|3909.49|3909.68|3909.68|3909.31|3909.31|0
1649690720000|2022-04-11 15:25:20|3909.55|3909.55|3909.86|3909.86|3909.97|3909.97|3909.55|3909.55|0
1649690730000|2022-04-11 15:25:30|3909.8|3909.8|3909.86|3909.86|3909.86|3909.86|3909.8|3909.8|0
1649690740000|2022-04-11 15:25:40|3910.17|3910.17|3910.17|3910.17|3910.17|3910.17|3910.17|3910.17|0
1649690750000|2022-04-11 15:25:50|3910.12|3910.12|3910.12|3910.12|3910.12|3910.12|3910.12|3910.12|0
1649690760000|2022-04-11 15:26:00|3910.3|3910.3|3910.61|3910.61|3910.61|3910.61|3910.3|3910.3|0
1649690770000|2022-04-11 15:26:10|3910.92|3910.92|3910.92|3910.92|3910.92|3910.92|3910.92|3910.92|0
1649690780000|2022-04-11 15:26:20|3910.98|3910.98|3911.35|3911.35|3911.35|3911.35|3910.98|3910.98|0
1649690790000|2022-04-11 15:26:30|3911.66|3911.66|3911.41|3911.41|3911.66|3911.66|3911.04|3911.04|0
1649690800000|2022-04-11 15:26:40|3911.22|3911.22|3910.91|3910.91|3911.22|3911.22|3910.91|3910.91|0
1649690820000|2022-04-11 15:27:00|3910.61|3910.61|3910.72|3910.72|3910.72|3910.72|3910.29|3910.29|0
1649690830000|2022-04-11 15:27:10|3910.41|3910.41|3910.45|3910.45|3910.45|3910.45|3910.41|3910.41|0
1649690840000|2022-04-11 15:27:20|3910.4|3910.4|3909.12|3909.12|3910.4|3910.4|3909.12|3909.12|0
1649690850000|2022-04-11 15:27:30|3908.81|3908.81|3908.81|3908.81|3908.81|3908.81|3908.81|3908.81|0
1649690860000|2022-04-11 15:27:40|3908.62|3908.62|3908.62|3908.62|3908.62|3908.62|3908.62|3908.62|0
1649690880000|2022-04-11 15:28:00|3908.66|3908.66|3908.54|3908.54|3908.85|3908.85|3908.54|3908.54|0
1649690890000|2022-04-11 15:28:10|3908.85|3908.85|3908.54|3908.54|3908.85|3908.85|3908.54|3908.54|0
1649690900000|2022-04-11 15:28:20|3908.36|3908.36|3908.29|3908.29|3908.6|3908.6|3908.29|3908.29|0
1649690910000|2022-04-11 15:28:30|3908.33|3908.33|3907.71|3907.71|3908.33|3908.33|3907.71|3907.71|0
1649690920000|2022-04-11 15:28:40|3907.63|3907.63|3907.82|3907.82|3907.93|3907.93|3907.63|3907.63|0
1649690930000|2022-04-11 15:28:50|3907.63|3907.63|3907.69|3907.69|3907.69|3907.69|3907.32|3907.32|0
1649690940000|2022-04-11 15:29:00|3907.38|3907.38|3906.39|3906.39|3907.38|3907.38|3905.98|3905.98|0
1649690950000|2022-04-11 15:29:10|3906.08|3906.08|3906.16|3906.16|3906.7|3906.7|3906.08|3906.08|0
1649690960000|2022-04-11 15:29:20|3906.79|3906.79|3906.79|3906.79|3906.79|3906.79|3906.48|3906.48|0
1649690970000|2022-04-11 15:29:30|3907.1|3907.1|3906.45|3906.45|3907.11|3907.11|3906.43|3906.43|0
1649690980000|2022-04-11 15:29:40|3906.26|3906.26|3906.88|3906.88|3906.88|3906.88|3906.08|3906.08|0
1649690990000|2022-04-11 15:29:50|3906.57|3906.57|3908.67|3908.67|3908.67|3908.67|3906.45|3906.45|0
1649747700000|2022-04-12 07:15:00|3887.38|3887.38|3886.38|3886.38|3887.38|3887.38|3886.38|3886.38|0
1649747710000|2022-04-12 07:15:10|3886.57|3886.57|3886.2|3886.2|3886.75|3886.75|3886.2|3886.2|0
1649747720000|2022-04-12 07:15:20|3886.02|3886.02|3885.97|3885.97|3886.02|3886.02|3885.97|3885.97|0
1649747730000|2022-04-12 07:15:30|3886.34|3886.34|3884.16|3884.16|3886.34|3886.34|3883.98|3883.98|0
1649747740000|2022-04-12 07:15:40|3884.04|3884.04|3884.12|3884.12|3884.66|3884.66|3883.11|3883.11|0
1649747750000|2022-04-12 07:15:50|3884.18|3884.18|3884.35|3884.35|3884.66|3884.66|3884.18|3884.18|0
1649747760000|2022-04-12 07:16:00|3884.72|3884.72|3883.91|3883.91|3884.72|3884.72|3883.91|3883.91|0
1649747770000|2022-04-12 07:16:10|3883.6|3883.6|3883.29|3883.29|3883.6|3883.6|3882.36|3882.36|0
1649747780000|2022-04-12 07:16:20|3882.49|3882.49|3882.49|3882.49|3882.49|3882.49|3882.49|3882.49|0
1649747790000|2022-04-12 07:16:30|3882.53|3882.53|3881.82|3881.82|3882.53|3882.53|3881.82|3881.82|0
1649747800000|2022-04-12 07:16:40|3881.64|3881.64|3880.78|3880.78|3881.89|3881.89|3880.78|3880.78|0
1649747810000|2022-04-12 07:16:50|3880.73|3880.73|3879.62|3879.62|3880.73|3880.73|3879.62|3879.62|0
1649747820000|2022-04-12 07:17:00|3879.44|3879.44|3878.52|3878.52|3879.44|3879.44|3878.52|3878.52|0
1649747830000|2022-04-12 07:17:10|3878.4|3878.4|3878.59|3878.59|3878.59|3878.59|3878.4|3878.4|0
1649747840000|2022-04-12 07:17:20|3878.28|3878.28|3877.91|3877.91|3878.28|3878.28|3877.91|3877.91|0
1649747850000|2022-04-12 07:17:30|3878.22|3878.22|3878.92|3878.92|3879.23|3879.23|3878.22|3878.22|0
1649747860000|2022-04-12 07:17:40|3879.23|3879.23|3879.23|3879.23|3879.54|3879.54|3878.61|3878.61|0
1649747870000|2022-04-12 07:17:50|3878.61|3878.61|3878.57|3878.57|3878.61|3878.61|3878.57|3878.57|0
1649747880000|2022-04-12 07:18:00|3877.94|3877.94|3878.25|3878.25|3878.25|3878.25|3877.94|3877.94|0
1649747900000|2022-04-12 07:18:20|3877.94|3877.94|3877.83|3877.83|3877.94|3877.94|3877.2|3877.2|0
1649747910000|2022-04-12 07:18:30|3877.56|3877.56|3877.02|3877.02|3877.56|3877.56|3877.02|3877.02|0
1649747920000|2022-04-12 07:18:40|3876.71|3876.71|3876.28|3876.28|3876.9|3876.9|3876.28|3876.28|0
1649747930000|2022-04-12 07:18:50|3876.1|3876.1|3875.79|3875.79|3876.1|3876.1|3875.79|3875.79|0
1649747940000|2022-04-12 07:19:00|3875.91|3875.91|3875.72|3875.72|3875.91|3875.91|3875.6|3875.6|0
1649747960000|2022-04-12 07:19:20|3875.54|3875.54|3875.1|3875.1|3875.54|3875.54|3874.6|3874.6|0
1649747970000|2022-04-12 07:19:30|3874.79|3874.79|3875.16|3875.16|3875.16|3875.16|3874.79|3874.79|0
1649747980000|2022-04-12 07:19:40|3875.22|3875.22|3874.96|3874.96|3875.28|3875.28|3874.34|3874.34|0
1649748000000|2022-04-12 07:20:00|3876.52|3876.52|3877.2|3877.2|3877.2|3877.2|3876.52|3876.52|0
1649748010000|2022-04-12 07:20:10|3876.26|3876.26|3877.22|3877.22|3877.22|3877.22|3875.95|3875.95|0
1649748020000|2022-04-12 07:20:20|3877.16|3877.16|3875.74|3875.74|3877.16|3877.16|3875.74|3875.74|0
1649748030000|2022-04-12 07:20:30|3875.43|3875.43|3875.54|3875.54|3875.54|3875.54|3875.43|3875.43|0
1649748040000|2022-04-12 07:20:40|3875.66|3875.66|3875.35|3875.35|3875.66|3875.66|3875.35|3875.35|0
1649748050000|2022-04-12 07:20:50|3874.73|3874.73|3875.04|3875.04|3875.35|3875.35|3874.73|3874.73|0
1649748060000|2022-04-12 07:21:00|3875.35|3875.35|3875.4|3875.4|3875.54|3875.54|3875.23|3875.23|0
1649748070000|2022-04-12 07:21:10|3875.22|3875.22|3874.79|3874.79|3875.22|3875.22|3874.79|3874.79|0
1649748080000|2022-04-12 07:21:20|3874.17|3874.17|3873.86|3873.86|3874.17|3874.17|3873.86|3873.86|0
1649748090000|2022-04-12 07:21:30|3873.43|3873.43|3873.18|3873.18|3873.8|3873.8|3873.18|3873.18|0
1649748100000|2022-04-12 07:21:40|3873.49|3873.49|3874.42|3874.42|3874.42|3874.42|3873.49|3873.49|0
1649748110000|2022-04-12 07:21:50|3873.8|3873.8|3873.48|3873.48|3873.8|3873.8|3873.48|3873.48|0
1649748120000|2022-04-12 07:22:00|3873.8|3873.8|3873.8|3873.8|3873.8|3873.8|3873.8|3873.8|0
1649748130000|2022-04-12 07:22:10|3874.73|3874.73|3874.69|3874.69|3874.73|3874.73|3874.69|3874.69|0
1649748140000|2022-04-12 07:22:20|3875|3875|3875.34|3875.34|3875.34|3875.34|3874.69|3874.69|0
1649748150000|2022-04-12 07:22:30|3875.03|3875.03|3874.41|3874.41|3875.03|3875.03|3874.41|3874.41|0
1649748160000|2022-04-12 07:22:40|3873.78|3873.78|3873.83|3873.83|3873.83|3873.83|3873.78|3873.78|0
1649748180000|2022-04-12 07:23:00|3874.14|3874.14|3874.08|3874.08|3874.45|3874.45|3874.08|3874.08|0
1649748190000|2022-04-12 07:23:10|3874.39|3874.39|3875.5|3875.5|3875.5|3875.5|3874.39|3874.39|0
1649748220000|2022-04-12 07:23:40|3875.19|3875.19|3875.5|3875.5|3875.5|3875.5|3875.19|3875.19|0
1649748230000|2022-04-12 07:23:50|3874.88|3874.88|3874.88|3874.88|3874.88|3874.88|3874.88|3874.88|0
1649748240000|2022-04-12 07:24:00|3875.07|3875.07|3876.23|3876.23|3876.23|3876.23|3875.07|3875.07|0
1649748250000|2022-04-12 07:24:10|3876.41|3876.41|3876.41|3876.41|3876.41|3876.41|3876.41|3876.41|0
1649748260000|2022-04-12 07:24:20|3876.71|3876.71|3876.58|3876.58|3876.71|3876.71|3876.58|3876.58|0
1649748270000|2022-04-12 07:24:30|3876.77|3876.77|3876.26|3876.26|3877.08|3877.08|3876.14|3876.14|0
1649748280000|2022-04-12 07:24:40|3875.95|3875.95|3874.7|3874.7|3875.95|3875.95|3874.7|3874.7|0
1649748290000|2022-04-12 07:24:50|3875.33|3875.33|3875.64|3875.64|3875.64|3875.64|3875.33|3875.33|0
1649748300000|2022-04-12 07:25:00|3875.32|3875.32|3874.7|3874.7|3875.32|3875.32|3874.7|3874.7|0
1649748310000|2022-04-12 07:25:10|3874.52|3874.52|3876.37|3876.37|3876.37|3876.37|3874.33|3874.33|0
1649748320000|2022-04-12 07:25:20|3876.25|3876.25|3876.25|3876.25|3876.25|3876.25|3876.25|3876.25|0
1649748330000|2022-04-12 07:25:30|3875.63|3875.63|3875.2|3875.2|3875.63|3875.63|3875.2|3875.2|0
1649748340000|2022-04-12 07:25:40|3875.35|3875.35|3876.03|3876.03|3876.22|3876.22|3874.98|3874.98|0
1649748350000|2022-04-12 07:25:50|3875.91|3875.91|3873.98|3873.98|3875.91|3875.91|3873.98|3873.98|0
1649748360000|2022-04-12 07:26:00|3874.04|3874.04|3874.54|3874.54|3874.54|3874.54|3874.04|3874.04|0
1649748370000|2022-04-12 07:26:10|3874.72|3874.72|3875.15|3875.15|3875.15|3875.15|3874.4|3874.4|0
1649748380000|2022-04-12 07:26:20|3875.46|3875.46|3874.97|3874.97|3875.46|3875.46|3874.79|3874.79|0
1649748390000|2022-04-12 07:26:30|3875.15|3875.15|3874.4|3874.4|3875.34|3875.34|3874.4|3874.4|0
1649748400000|2022-04-12 07:26:40|3873.78|3873.78|3875.02|3875.02|3875.33|3875.33|3873.78|3873.78|0
1649748410000|2022-04-12 07:26:50|3874.71|3874.71|3874.71|3874.71|3874.71|3874.71|3874.71|3874.71|0
1649748420000|2022-04-12 07:27:00|3874.4|3874.4|3874.71|3874.71|3874.71|3874.71|3874.4|3874.4|0
1649748430000|2022-04-12 07:27:10|3874.59|3874.59|3873.85|3873.85|3874.59|3874.59|3873.85|3873.85|0
1649748440000|2022-04-12 07:27:20|3873.54|3873.54|3873.54|3873.54|3873.54|3873.54|3873.54|3873.54|0
1649748450000|2022-04-12 07:27:30|3873.35|3873.35|3872.91|3872.91|3873.35|3873.35|3872.42|3872.42|0
1649748460000|2022-04-12 07:27:40|3872.97|3872.97|3873.16|3873.16|3873.16|3873.16|3872.97|3872.97|0
1649748470000|2022-04-12 07:27:50|3872.85|3872.85|3872.71|3872.71|3872.85|3872.85|3872.71|3872.71|0
1649748480000|2022-04-12 07:28:00|3873.01|3873.01|3873.52|3873.52|3873.82|3873.82|3873.01|3873.01|0
1649748490000|2022-04-12 07:28:10|3873.64|3873.64|3871.59|3871.59|3873.64|3873.64|3871.59|3871.59|0
1649748500000|2022-04-12 07:28:20|3871.77|3871.77|3871.4|3871.4|3871.77|3871.77|3871.4|3871.4|0
1649748510000|2022-04-12 07:28:30|3871.46|3871.46|3871.58|3871.58|3871.58|3871.58|3871.46|3871.46|0
1649748520000|2022-04-12 07:28:40|3872.2|3872.2|3873.19|3873.19|3873.19|3873.19|3872.2|3872.2|0
1649748530000|2022-04-12 07:28:50|3873.51|3873.51|3873.69|3873.69|3873.69|3873.69|3873.51|3873.51|0
1649748540000|2022-04-12 07:29:00|3873.75|3873.75|3876.23|3876.23|3876.23|3876.23|3873.75|3873.75|0
1649748550000|2022-04-12 07:29:10|3876.97|3876.97|3877.05|3877.05|3877.05|3877.05|3876.97|3876.97|0
1649748560000|2022-04-12 07:29:20|3877.36|3877.36|3877.98|3877.98|3877.98|3877.98|3877.36|3877.36|0
1649748570000|2022-04-12 07:29:30|3878.6|3878.6|3878.6|3878.6|3878.6|3878.6|3878.6|3878.6|0
1649748580000|2022-04-12 07:29:40|3879.16|3879.16|3879.16|3879.16|3879.16|3879.16|3879.16|3879.16|0
1649748590000|2022-04-12 07:29:50|3879.45|3879.45|3878.83|3878.83|3879.45|3879.45|3878.83|3878.83|0
1649748600000|2022-04-12 07:30:00|3878.52|3878.52|3878.41|3878.41|3878.96|3878.96|3878.34|3878.34|0
1649748610000|2022-04-12 07:30:10|3878.72|3878.72|3878.89|3878.89|3878.89|3878.89|3878.53|3878.53|0
1649748620000|2022-04-12 07:30:20|3879.07|3879.07|3878.01|3878.01|3879.18|3879.18|3878.01|3878.01|0
1649748630000|2022-04-12 07:30:30|3877.82|3877.82|3876.96|3876.96|3878.01|3878.01|3876.96|3876.96|0
1649748640000|2022-04-12 07:30:40|3876.34|3876.34|3876.34|3876.34|3876.34|3876.34|3876.34|3876.34|0
1649748650000|2022-04-12 07:30:50|3875.71|3875.71|3876.14|3876.14|3876.14|3876.14|3875.71|3875.71|0
1649748660000|2022-04-12 07:31:00|3876.19|3876.19|3876.19|3876.19|3876.19|3876.19|3876|3876|0
1649748670000|2022-04-12 07:31:10|3876.25|3876.25|3875.74|3875.74|3876.42|3876.42|3875.74|3875.74|0
1649748680000|2022-04-12 07:31:20|3875.43|3875.43|3873.08|3873.08|3875.43|3875.43|3873.04|3873.04|0
1649748690000|2022-04-12 07:31:30|3873.26|3873.26|3872.89|3872.89|3873.26|3873.26|3872.58|3872.58|0
1649748700000|2022-04-12 07:31:40|3872.27|3872.27|3872.27|3872.27|3872.27|3872.27|3872.27|3872.27|0
1649748710000|2022-04-12 07:31:50|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|0
1649748720000|2022-04-12 07:32:00|3872.33|3872.33|3872.33|3872.33|3872.33|3872.33|3872.33|3872.33|0
1649748730000|2022-04-12 07:32:10|3872.95|3872.95|3873.39|3873.39|3873.57|3873.57|3872.95|3872.95|0
1649748740000|2022-04-12 07:32:20|3874.02|3874.02|3874.51|3874.51|3874.51|3874.51|3874.02|3874.02|0
1649748750000|2022-04-12 07:32:30|3874.2|3874.2|3873.17|3873.17|3874.2|3874.2|3873.17|3873.17|0
1649748760000|2022-04-12 07:32:40|3872.55|3872.55|3872.55|3872.55|3872.73|3872.73|3872.55|3872.55|0
1649748770000|2022-04-12 07:32:50|3872.24|3872.24|3871.65|3871.65|3872.24|3872.24|3871.62|3871.62|0
1649748790000|2022-04-12 07:33:10|3872.02|3872.02|3871.17|3871.17|3872.02|3872.02|3871.17|3871.17|0
1649748800000|2022-04-12 07:33:20|3871.35|3871.35|3871.97|3871.97|3871.97|3871.97|3871.35|3871.35|0
1649748810000|2022-04-12 07:33:30|3872.16|3872.16|3872.28|3872.28|3872.28|3872.28|3872.16|3872.16|0
1649748840000|2022-04-12 07:34:00|3872.23|3872.23|3872.55|3872.55|3872.55|3872.55|3871.62|3871.62|0
1649748850000|2022-04-12 07:34:10|3872.24|3872.24|3872.24|3872.24|3872.24|3872.24|3872.24|3872.24|0
1649748860000|2022-04-12 07:34:20|3872.1|3872.1|3872.5|3872.5|3872.5|3872.5|3872.05|3872.05|0
1649748880000|2022-04-12 07:34:40|3872.69|3872.69|3872.87|3872.87|3872.87|3872.87|3872.69|3872.69|0
1649748890000|2022-04-12 07:34:50|3872.25|3872.25|3872.25|3872.25|3872.25|3872.25|3872.25|3872.25|0
1649748900000|2022-04-12 07:35:00|3872.19|3872.19|3870.64|3870.64|3872.19|3872.19|3870.64|3870.64|0
1649748910000|2022-04-12 07:35:10|3870.46|3870.46|3869.69|3869.69|3870.46|3870.46|3869.69|3869.69|0
1649748920000|2022-04-12 07:35:20|3870|3870|3869.51|3869.51|3870.32|3870.32|3869.51|3869.51|0
1649748930000|2022-04-12 07:35:30|3869.47|3869.47|3869.17|3869.17|3869.47|3869.47|3869.17|3869.17|0
1649748940000|2022-04-12 07:35:40|3869.23|3869.23|3867.99|3867.99|3869.23|3869.23|3867.99|3867.99|0
1649748950000|2022-04-12 07:35:50|3867.62|3867.62|3867|3867|3867.62|3867.62|3867|3867|0
1649748960000|2022-04-12 07:36:00|3866.96|3866.96|3866.77|3866.77|3866.96|3866.96|3866.77|3866.77|0
1649748970000|2022-04-12 07:36:10|3866.96|3866.96|3867.58|3867.58|3867.58|3867.58|3866.96|3866.96|0
1649748980000|2022-04-12 07:36:20|3867.89|3867.89|3867.95|3867.95|3867.95|3867.95|3867.89|3867.89|0
1649748990000|2022-04-12 07:36:30|3868.26|3868.26|3868.26|3868.26|3868.26|3868.26|3868.26|3868.26|0
1649749000000|2022-04-12 07:36:40|3868.57|3868.57|3868.57|3868.57|3868.57|3868.57|3868.57|3868.57|0
1649749010000|2022-04-12 07:36:50|3868.69|3868.69|3869.06|3869.06|3869.06|3869.06|3868.69|3868.69|0
1649749020000|2022-04-12 07:37:00|3868.75|3868.75|3868.75|3868.75|3868.75|3868.75|3868.75|3868.75|0
1649749030000|2022-04-12 07:37:10|3868.65|3868.65|3868.89|3868.89|3868.89|3868.89|3868.65|3868.65|0
1649749040000|2022-04-12 07:37:20|3868.27|3868.27|3868.27|3868.27|3868.27|3868.27|3868.27|3868.27|0
1649749060000|2022-04-12 07:37:40|3867.65|3867.65|3867.65|3867.65|3867.65|3867.65|3867.65|3867.65|0
1649749070000|2022-04-12 07:37:50|3867.46|3867.46|3867.46|3867.46|3867.46|3867.46|3867.46|3867.46|0
1649749090000|2022-04-12 07:38:10|3868.08|3868.08|3868.4|3868.4|3868.4|3868.4|3868.08|3868.08|0
1649749100000|2022-04-12 07:38:20|3868.21|3868.21|3868.21|3868.21|3868.21|3868.21|3868.21|3868.21|0
1649749110000|2022-04-12 07:38:30|3867.9|3867.9|3867.9|3867.9|3867.9|3867.9|3867.9|3867.9|0
1649749120000|2022-04-12 07:38:40|3868.08|3868.08|3868.08|3868.08|3868.08|3868.08|3868.08|3868.08|0
1649749130000|2022-04-12 07:38:50|3868.04|3868.04|3868.35|3868.35|3868.35|3868.35|3868.04|3868.04|0
1649749150000|2022-04-12 07:39:10|3868.44|3868.44|3869.37|3869.37|3869.37|3869.37|3868.44|3868.44|0
1649749160000|2022-04-12 07:39:20|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|0
1649749180000|2022-04-12 07:39:40|3869.02|3869.02|3868.34|3868.34|3869.02|3869.02|3868.34|3868.34|0
1649749190000|2022-04-12 07:39:50|3867.4|3867.4|3867.4|3867.4|3867.4|3867.4|3867.4|3867.4|0
1649749200000|2022-04-12 07:40:00|3866.48|3866.48|3866.2|3866.2|3866.48|3866.48|3866.2|3866.2|0
1649749210000|2022-04-12 07:40:10|3865.88|3865.88|3865.62|3865.62|3865.88|3865.88|3865.62|3865.62|0
1649749220000|2022-04-12 07:40:20|3865.93|3865.93|3865.93|3865.93|3865.93|3865.93|3865.93|3865.93|0
1649749230000|2022-04-12 07:40:30|3865.75|3865.75|3865.93|3865.93|3865.93|3865.93|3865.75|3865.75|0
1649749250000|2022-04-12 07:40:50|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|0
1649749260000|2022-04-12 07:41:00|3866.55|3866.55|3866.55|3866.55|3866.55|3866.55|3866.55|3866.55|0
1649749270000|2022-04-12 07:41:10|3866.59|3866.59|3866.59|3866.59|3866.59|3866.59|3866.59|3866.59|0
1649749280000|2022-04-12 07:41:20|3866.41|3866.41|3866.41|3866.41|3866.41|3866.41|3866.41|3866.41|0
1649749300000|2022-04-12 07:41:40|3867.03|3867.03|3867.03|3867.03|3867.03|3867.03|3867.03|3867.03|0
1649749310000|2022-04-12 07:41:50|3866.72|3866.72|3866.72|3866.72|3866.72|3866.72|3866.72|3866.72|0
1649749320000|2022-04-12 07:42:00|3866.68|3866.68|3864.71|3864.71|3866.68|3866.68|3864.71|3864.71|0
1649749330000|2022-04-12 07:42:10|3864.69|3864.69|3864.58|3864.58|3864.69|3864.69|3864.07|3864.07|0
1649749340000|2022-04-12 07:42:20|3864.41|3864.41|3864.41|3864.41|3864.41|3864.41|3864.36|3864.36|0
1649749360000|2022-04-12 07:42:40|3865.04|3865.04|3864.84|3864.84|3865.04|3865.04|3864.84|3864.84|0
1649749370000|2022-04-12 07:42:50|3865.03|3865.03|3865.03|3865.03|3865.03|3865.03|3865.03|3865.03|0
1649749380000|2022-04-12 07:43:00|3865.65|3865.65|3866.42|3866.42|3866.42|3866.42|3865.65|3865.65|0
1649749390000|2022-04-12 07:43:10|3866.1|3866.1|3866.1|3866.1|3866.1|3866.1|3866.1|3866.1|0
1649749410000|2022-04-12 07:43:30|3865.79|3865.79|3865.42|3865.42|3865.79|3865.79|3865.42|3865.42|0
1649749430000|2022-04-12 07:43:50|3865.11|3865.11|3864.62|3864.62|3865.11|3865.11|3864.62|3864.62|0
1649749440000|2022-04-12 07:44:00|3864.93|3864.93|3864.67|3864.67|3865.3|3865.3|3864.67|3864.67|0
1649749450000|2022-04-12 07:44:10|3864.05|3864.05|3864.05|3864.05|3864.05|3864.05|3864.05|3864.05|0
1649749460000|2022-04-12 07:44:20|3864.24|3864.24|3864.25|3864.25|3864.55|3864.55|3864.24|3864.24|0
1649749470000|2022-04-12 07:44:30|3864.13|3864.13|3864.13|3864.13|3864.13|3864.13|3864.13|3864.13|0
1649749480000|2022-04-12 07:44:40|3863.82|3863.82|3863.82|3863.82|3863.82|3863.82|3863.82|3863.82|0
1649749490000|2022-04-12 07:44:50|3863.2|3863.2|3862.88|3862.88|3863.2|3863.2|3862.7|3862.7|0
1649749500000|2022-04-12 07:45:00|3863.2|3863.2|3863.27|3863.27|3863.31|3863.31|3863.2|3863.2|0
1649749520000|2022-04-12 07:45:20|3862.96|3862.96|3862.96|3862.96|3862.96|3862.96|3862.96|3862.96|0
1649749530000|2022-04-12 07:45:30|3863.27|3863.27|3863.39|3863.39|3863.39|3863.39|3863.27|3863.27|0
1649749550000|2022-04-12 07:45:50|3863.45|3863.45|3863.6|3863.6|3863.6|3863.6|3863.45|3863.45|0
1649749560000|2022-04-12 07:46:00|3863.65|3863.65|3863.65|3863.65|3863.65|3863.65|3863.65|3863.65|0
1649749570000|2022-04-12 07:46:10|3863.7|3863.7|3863.72|3863.72|3863.76|3863.76|3863.7|3863.7|0
1649749580000|2022-04-12 07:46:20|3864.03|3864.03|3864.77|3864.77|3864.77|3864.77|3864.03|3864.03|0
1649749590000|2022-04-12 07:46:30|3865.39|3865.39|3865.34|3865.34|3866.02|3866.02|3865.34|3865.34|0
1649749600000|2022-04-12 07:46:40|3865.38|3865.38|3865.18|3865.18|3865.38|3865.38|3865.18|3865.18|0
1649749610000|2022-04-12 07:46:50|3864.56|3864.56|3864.68|3864.68|3864.68|3864.68|3864.19|3864.19|0
1649749620000|2022-04-12 07:47:00|3864.87|3864.87|3864.87|3864.87|3864.87|3864.87|3864.87|3864.87|0
1649749630000|2022-04-12 07:47:10|3865.49|3865.49|3865.49|3865.49|3865.49|3865.49|3865.49|3865.49|0
1649749640000|2022-04-12 07:47:20|3865.8|3865.8|3865.8|3865.8|3865.8|3865.8|3865.8|3865.8|0
1649749650000|2022-04-12 07:47:30|3865.49|3865.49|3865.32|3865.32|3865.49|3865.49|3865.18|3865.18|0
1649749690000|2022-04-12 07:48:10|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|0
1649749700000|2022-04-12 07:48:20|3864.97|3864.97|3864.26|3864.26|3864.97|3864.97|3864.26|3864.26|0
1649749720000|2022-04-12 07:48:40|3863.33|3863.33|3863.33|3863.33|3863.33|3863.33|3863.33|3863.33|0
1649749730000|2022-04-12 07:48:50|3863.52|3863.52|3864.01|3864.01|3864.01|3864.01|3863.52|3863.52|0
1649749740000|2022-04-12 07:49:00|3863.97|3863.97|3863.78|3863.78|3863.97|3863.97|3863.78|3863.78|0
1649749780000|2022-04-12 07:49:40|3863.6|3863.6|3863.91|3863.91|3863.91|3863.91|3863.6|3863.6|0
1649749790000|2022-04-12 07:49:50|3864.09|3864.09|3863.83|3863.83|3864.14|3864.14|3863.51|3863.51|0
1649749800000|2022-04-12 07:50:00|3863.52|3863.52|3863.02|3863.02|3863.52|3863.52|3863.02|3863.02|0
1649749820000|2022-04-12 07:50:20|3862.4|3862.4|3862.71|3862.71|3862.71|3862.71|3862.4|3862.4|0
1649749830000|2022-04-12 07:50:30|3862.4|3862.4|3862.32|3862.32|3862.4|3862.4|3862.32|3862.32|0
1649749840000|2022-04-12 07:50:40|3862.01|3862.01|3860.72|3860.72|3862.01|3862.01|3860.41|3860.41|0
1649749850000|2022-04-12 07:50:50|3860.35|3860.35|3860.35|3860.35|3860.67|3860.67|3859.73|3859.73|0
1649749860000|2022-04-12 07:51:00|3860.04|3860.04|3860.03|3860.03|3860.04|3860.04|3860.03|3860.03|0
1649749870000|2022-04-12 07:51:10|3859.85|3859.85|3860.16|3860.16|3860.16|3860.16|3859.85|3859.85|0
1649749880000|2022-04-12 07:51:20|3860.12|3860.12|3860.12|3860.12|3860.12|3860.12|3860.12|3860.12|0
1649749890000|2022-04-12 07:51:30|3860.35|3860.35|3859.73|3859.73|3860.35|3860.35|3859.73|3859.73|0
1649749900000|2022-04-12 07:51:40|3859.79|3859.79|3860.16|3860.16|3860.47|3860.47|3859.79|3859.79|0
1649749910000|2022-04-12 07:51:50|3859.85|3859.85|3859.85|3859.85|3860.16|3860.16|3859.85|3859.85|0
1649749920000|2022-04-12 07:52:00|3860.03|3860.03|3860.63|3860.63|3860.63|3860.63|3859.82|3859.82|0
1649749930000|2022-04-12 07:52:10|3860.44|3860.44|3860.13|3860.13|3860.44|3860.44|3860.13|3860.13|0
1649749940000|2022-04-12 07:52:20|3859.82|3859.82|3859.82|3859.82|3859.82|3859.82|3859.82|3859.82|0
1649749950000|2022-04-12 07:52:30|3859.77|3859.77|3859.9|3859.9|3859.9|3859.9|3859.59|3859.59|0
1649749960000|2022-04-12 07:52:40|3859.59|3859.59|3858.66|3858.66|3859.59|3859.59|3858.66|3858.66|0
1649749980000|2022-04-12 07:53:00|3858.54|3858.54|3858.54|3858.54|3858.54|3858.54|3858.54|3858.54|0
1649749990000|2022-04-12 07:53:10|3858.23|3858.23|3858.23|3858.23|3858.23|3858.23|3858.23|3858.23|0
1649750000000|2022-04-12 07:53:20|3859.04|3859.04|3859.04|3859.04|3859.04|3859.04|3859.04|3859.04|0
1649750010000|2022-04-12 07:53:30|3858.85|3858.85|3858.85|3858.85|3858.85|3858.85|3858.85|3858.85|0
1649750020000|2022-04-12 07:53:40|3859.16|3859.16|3859.97|3859.97|3859.97|3859.97|3859.16|3859.16|0
1649750030000|2022-04-12 07:53:50|3860.28|3860.28|3860.46|3860.46|3860.46|3860.46|3860.28|3860.28|0
1649750040000|2022-04-12 07:54:00|3860.65|3860.65|3861.59|3861.59|3861.59|3861.59|3860.65|3860.65|0
1649750050000|2022-04-12 07:54:10|3861.71|3861.71|3862.65|3862.65|3862.96|3862.96|3861.71|3861.71|0
1649750060000|2022-04-12 07:54:20|3862.33|3862.33|3862.33|3862.33|3862.33|3862.33|3862.33|3862.33|0
1649750070000|2022-04-12 07:54:30|3862.65|3862.65|3862.45|3862.45|3862.76|3862.76|3862.45|3862.45|0
1649750080000|2022-04-12 07:54:40|3862.14|3862.14|3861.48|3861.48|3862.14|3862.14|3861.21|3861.21|0
1649750090000|2022-04-12 07:54:50|3861.17|3861.17|3861.48|3861.48|3861.48|3861.48|3861.17|3861.17|0
1649750100000|2022-04-12 07:55:00|3861.29|3861.29|3861.6|3861.6|3861.6|3861.6|3861.29|3861.29|0
1649750110000|2022-04-12 07:55:10|3861.91|3861.91|3861.91|3861.91|3861.91|3861.91|3861.91|3861.91|0
1649750120000|2022-04-12 07:55:20|3862.54|3862.54|3862.78|3862.78|3863.09|3863.09|3862.54|3862.54|0
1649750130000|2022-04-12 07:55:30|3862.46|3862.46|3862.46|3862.46|3862.46|3862.46|3862.46|3862.46|0
1649750140000|2022-04-12 07:55:40|3862.1|3862.1|3862.65|3862.65|3862.78|3862.78|3862.1|3862.1|0
1649750160000|2022-04-12 07:56:00|3863.89|3863.89|3863.89|3863.89|3863.89|3863.89|3863.89|3863.89|0
1649750170000|2022-04-12 07:56:10|3864.08|3864.08|3864.26|3864.26|3864.26|3864.26|3864.08|3864.08|0
1649750180000|2022-04-12 07:56:20|3864.88|3864.88|3864.57|3864.57|3864.88|3864.88|3864.57|3864.57|0
1649750190000|2022-04-12 07:56:30|3864.26|3864.26|3864.26|3864.26|3864.26|3864.26|3864.26|3864.26|0
1649750200000|2022-04-12 07:56:40|3864.08|3864.08|3863.8|3863.8|3864.08|3864.08|3863.8|3863.8|0
1649750210000|2022-04-12 07:56:50|3863.49|3863.49|3864.73|3864.73|3864.73|3864.73|3863.49|3863.49|0
1649750220000|2022-04-12 07:57:00|3864.55|3864.55|3863.69|3863.69|3865.17|3865.17|3863.69|3863.69|0
1649750250000|2022-04-12 07:57:30|3863.87|3863.87|3863.87|3863.87|3863.87|3863.87|3863.87|3863.87|0
1649750260000|2022-04-12 07:57:40|3864.49|3864.49|3865.42|3865.42|3865.42|3865.42|3864.49|3864.49|0
1649750270000|2022-04-12 07:57:50|3865.47|3865.47|3865.66|3865.66|3865.66|3865.66|3865.47|3865.47|0
1649750280000|2022-04-12 07:58:00|3865.35|3865.35|3865.35|3865.35|3865.35|3865.35|3865.35|3865.35|0
1649750300000|2022-04-12 07:58:20|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|0
1649750340000|2022-04-12 07:59:00|3864.42|3864.42|3864.54|3864.54|3864.73|3864.73|3864.42|3864.42|0
1649750350000|2022-04-12 07:59:10|3864.42|3864.42|3864.31|3864.31|3864.42|3864.42|3864.31|3864.31|0
1649750360000|2022-04-12 07:59:20|3864.62|3864.62|3865.24|3865.24|3865.24|3865.24|3864.62|3864.62|0
1649750380000|2022-04-12 07:59:40|3864.93|3864.93|3863.26|3863.26|3864.93|3864.93|3862.95|3862.95|0
1649750390000|2022-04-12 07:59:50|3863.57|3863.57|3863.57|3863.57|3863.57|3863.57|3863.57|3863.57|0
1649750400000|2022-04-12 08:00:00|3863.39|3863.39|3863.39|3863.39|3863.39|3863.39|3863.39|3863.39|0
1649750410000|2022-04-12 08:00:10|3863.69|3863.69|3864.01|3864.01|3864.01|3864.01|3863.69|3863.69|0
1649750420000|2022-04-12 08:00:20|3864.31|3864.31|3864.13|3864.13|3864.31|3864.31|3864.03|3864.03|0
1649750440000|2022-04-12 08:00:40|3864.31|3864.31|3864.61|3864.61|3864.62|3864.62|3864.31|3864.31|0
1649750460000|2022-04-12 08:01:00|3864.3|3864.3|3864.61|3864.61|3864.61|3864.61|3863.37|3863.37|0
1649750480000|2022-04-12 08:01:20|3864.92|3864.92|3864.98|3864.98|3864.98|3864.98|3864.92|3864.92|0
1649750490000|2022-04-12 08:01:30|3864.86|3864.86|3864.74|3864.74|3864.86|3864.86|3864.74|3864.74|0
1649750500000|2022-04-12 08:01:40|3864.56|3864.56|3864.07|3864.07|3864.56|3864.56|3864.06|3864.06|0
1649750510000|2022-04-12 08:01:50|3864.03|3864.03|3863.99|3863.99|3864.03|3864.03|3863.99|3863.99|0
1649750520000|2022-04-12 08:02:00|3863.36|3863.36|3863.18|3863.18|3863.36|3863.36|3863.18|3863.18|0
1649750530000|2022-04-12 08:02:10|3862.87|3862.87|3862.87|3862.87|3862.87|3862.87|3862.87|3862.87|0
1649750540000|2022-04-12 08:02:20|3863.05|3863.05|3863.05|3863.05|3863.05|3863.05|3863.05|3863.05|0
1649750550000|2022-04-12 08:02:30|3863.67|3863.67|3863.05|3863.05|3863.67|3863.67|3863.05|3863.05|0
1649750560000|2022-04-12 08:02:40|3862.74|3862.74|3862.74|3862.74|3862.74|3862.74|3862.74|3862.74|0
1649750590000|2022-04-12 08:03:10|3862.43|3862.43|3862.43|3862.43|3862.43|3862.43|3862.43|3862.43|0
1649750600000|2022-04-12 08:03:20|3861.81|3861.81|3861|3861|3861.81|3861.81|3861|3861|0
1649750610000|2022-04-12 08:03:30|3861.32|3861.32|3861.01|3861.01|3861.32|3861.32|3861.01|3861.01|0
1649750620000|2022-04-12 08:03:40|3860.7|3860.7|3860.14|3860.14|3861.01|3861.01|3860.14|3860.14|0
1649750630000|2022-04-12 08:03:50|3859.83|3859.83|3859.83|3859.83|3859.83|3859.83|3859.83|3859.83|0
1649750640000|2022-04-12 08:04:00|3859.89|3859.89|3859.89|3859.89|3859.89|3859.89|3859.89|3859.89|0
1649750670000|2022-04-12 08:04:30|3859.71|3859.71|3859.65|3859.65|3859.71|3859.71|3859.65|3859.65|0
1649750680000|2022-04-12 08:04:40|3859.02|3859.02|3859.03|3859.03|3859.03|3859.03|3858.72|3858.72|0
1649750700000|2022-04-12 08:05:00|3858.66|3858.66|3858.9|3858.9|3858.9|3858.9|3858.66|3858.66|0
1649750710000|2022-04-12 08:05:10|3858.86|3858.86|3858.33|3858.33|3858.86|3858.86|3858.2|3858.2|0
1649750720000|2022-04-12 08:05:20|3858.01|3858.01|3857.65|3857.65|3858.01|3858.01|3857.65|3857.65|0
1649750740000|2022-04-12 08:05:40|3857.96|3857.96|3857.96|3857.96|3857.96|3857.96|3857.96|3857.96|0
1649750760000|2022-04-12 08:06:00|3857.65|3857.65|3857.46|3857.46|3857.65|3857.65|3857.46|3857.46|0
1649750770000|2022-04-12 08:06:10|3857.77|3857.77|3857.91|3857.91|3857.96|3857.96|3857.77|3857.77|0
1649750780000|2022-04-12 08:06:20|3858.23|3858.23|3858.23|3858.23|3858.23|3858.23|3858.23|3858.23|0
1649750790000|2022-04-12 08:06:30|3858.03|3858.03|3858.34|3858.34|3858.34|3858.34|3858.03|3858.03|0
1649750810000|2022-04-12 08:06:50|3858.96|3858.96|3858.96|3858.96|3858.96|3858.96|3858.96|3858.96|0
1649750820000|2022-04-12 08:07:00|3858.65|3858.65|3858.22|3858.22|3858.65|3858.65|3857.91|3857.91|0
1649750830000|2022-04-12 08:07:10|3858.53|3858.53|3858.53|3858.53|3858.53|3858.53|3858.53|3858.53|0
1649750840000|2022-04-12 08:07:20|3858.84|3858.84|3858.84|3858.84|3858.84|3858.84|3858.53|3858.53|0
1649750850000|2022-04-12 08:07:30|3858.8|3858.8|3858.8|3858.8|3858.8|3858.8|3858.8|3858.8|0
1649750860000|2022-04-12 08:07:40|3858.88|3858.88|3857.95|3857.95|3858.88|3858.88|3857.95|3857.95|0
1649750880000|2022-04-12 08:08:00|3858.26|3858.26|3858.89|3858.89|3858.89|3858.89|3858.26|3858.26|0
1649750890000|2022-04-12 08:08:10|3859.2|3859.2|3858.58|3858.58|3859.2|3859.2|3858.58|3858.58|0
1649750910000|2022-04-12 08:08:30|3858.76|3858.76|3858.76|3858.76|3858.76|3858.76|3858.76|3858.76|0
1649750920000|2022-04-12 08:08:40|3859.07|3859.07|3859.38|3859.38|3859.38|3859.38|3859.07|3859.07|0
1649750930000|2022-04-12 08:08:50|3859.69|3859.69|3859.51|3859.51|3859.69|3859.69|3859.51|3859.51|0
1649750940000|2022-04-12 08:09:00|3859.2|3859.2|3858.27|3858.27|3859.2|3859.2|3858.27|3858.27|0
1649750950000|2022-04-12 08:09:10|3858.58|3858.58|3858.58|3858.58|3858.58|3858.58|3858.58|3858.58|0
1649750970000|2022-04-12 08:09:30|3858.5|3858.5|3858.5|3858.5|3858.5|3858.5|3858.5|3858.5|0
1649751000000|2022-04-12 08:10:00|3858.81|3858.81|3858.5|3858.5|3858.81|3858.81|3858.5|3858.5|0
1649751010000|2022-04-12 08:10:10|3858.18|3858.18|3857.95|3857.95|3858.18|3858.18|3857.95|3857.95|0
1649751020000|2022-04-12 08:10:20|3858.26|3858.26|3859.54|3859.54|3859.54|3859.54|3858.26|3858.26|0
1649751030000|2022-04-12 08:10:30|3859.23|3859.23|3858.74|3858.74|3859.23|3859.23|3858.74|3858.74|0
1649751040000|2022-04-12 08:10:40|3858.62|3858.62|3858.49|3858.49|3858.8|3858.8|3858.49|3858.49|0
1649751060000|2022-04-12 08:11:00|3858.68|3858.68|3858.99|3858.99|3858.99|3858.99|3858.68|3858.68|0
1649751070000|2022-04-12 08:11:10|3858.68|3858.68|3859.09|3859.09|3859.09|3859.09|3858.68|3858.68|0
1649751080000|2022-04-12 08:11:20|3859.03|3859.03|3859.15|3859.15|3859.15|3859.15|3859.03|3859.03|0
1649751090000|2022-04-12 08:11:30|3859.27|3859.27|3859.39|3859.39|3859.39|3859.39|3859.27|3859.27|0
1649751100000|2022-04-12 08:11:40|3859.45|3859.45|3859.14|3859.14|3859.45|3859.45|3859.14|3859.14|0
1649751110000|2022-04-12 08:11:50|3859.08|3859.08|3859.14|3859.14|3859.14|3859.14|3859.08|3859.08|0
1649751120000|2022-04-12 08:12:00|3858.95|3858.95|3858.77|3858.77|3858.95|3858.95|3858.77|3858.77|0
1649751130000|2022-04-12 08:12:10|3858.4|3858.4|3857.43|3857.43|3858.4|3858.4|3857.43|3857.43|0
1649751140000|2022-04-12 08:12:20|3857.49|3857.49|3857.31|3857.31|3857.49|3857.49|3857.31|3857.31|0
1649751150000|2022-04-12 08:12:30|3857.49|3857.49|3857.55|3857.55|3857.55|3857.55|3857.49|3857.49|0
1649751160000|2022-04-12 08:12:40|3858.17|3858.17|3858.09|3858.09|3858.17|3858.17|3858.05|3858.05|0
1649751170000|2022-04-12 08:12:50|3858.13|3858.13|3857.99|3857.99|3858.17|3858.17|3857.69|3857.69|0
1649751180000|2022-04-12 08:13:00|3857.68|3857.68|3857.68|3857.68|3857.68|3857.68|3857.68|3857.68|0
1649751200000|2022-04-12 08:13:20|3858.31|3858.31|3858.62|3858.62|3858.62|3858.62|3858.31|3858.31|0
1649751210000|2022-04-12 08:13:30|3858.56|3858.56|3858.93|3858.93|3858.93|3858.93|3858.56|3858.56|0
1649751220000|2022-04-12 08:13:40|3858.61|3858.61|3858.79|3858.79|3858.79|3858.79|3858.61|3858.61|0
1649751240000|2022-04-12 08:14:00|3858.98|3858.98|3858.98|3858.98|3858.98|3858.98|3858.67|3858.67|0
1649751250000|2022-04-12 08:14:10|3859.6|3859.6|3861.46|3861.46|3861.46|3861.46|3859.6|3859.6|0
1649751290000|2022-04-12 08:14:50|3861.34|3861.34|3861.34|3861.34|3861.34|3861.34|3861.34|3861.34|0
1649751300000|2022-04-12 08:15:00|3861.03|3861.03|3861.65|3861.65|3861.65|3861.65|3860.85|3860.85|0
1649751310000|2022-04-12 08:15:10|3861.96|3861.96|3861.96|3861.96|3861.96|3861.96|3861.96|3861.96|0
1649751340000|2022-04-12 08:15:40|3861.65|3861.65|3861.57|3861.57|3861.65|3861.65|3861.57|3861.57|0
1649751350000|2022-04-12 08:15:50|3862.5|3862.5|3862.5|3862.5|3862.5|3862.5|3862.5|3862.5|0
1649751360000|2022-04-12 08:16:00|3862.81|3862.81|3862.99|3862.99|3862.99|3862.99|3862.81|3862.81|0
1649751370000|2022-04-12 08:16:10|3863.62|3863.62|3863.31|3863.31|3863.62|3863.62|3863.31|3863.31|0
1649751380000|2022-04-12 08:16:20|3863.93|3863.93|3863.97|3863.97|3863.97|3863.97|3863.93|3863.93|0
1649751390000|2022-04-12 08:16:30|3863.66|3863.66|3863.66|3863.66|3863.66|3863.66|3863.66|3863.66|0
1649751400000|2022-04-12 08:16:40|3863.71|3863.71|3863.71|3863.71|3863.71|3863.71|3863.71|3863.71|0
1649751420000|2022-04-12 08:17:00|3864.02|3864.02|3863.81|3863.81|3864.02|3864.02|3863.81|3863.81|0
1649751440000|2022-04-12 08:17:20|3864.73|3864.73|3864.55|3864.55|3864.73|3864.73|3864.55|3864.55|0
1649751470000|2022-04-12 08:17:50|3864.24|3864.24|3864.24|3864.24|3864.24|3864.24|3864.24|3864.24|0
1649751480000|2022-04-12 08:18:00|3863.93|3863.93|3864.2|3864.2|3864.2|3864.2|3863.88|3863.88|0
1649751490000|2022-04-12 08:18:10|3864.81|3864.81|3864.81|3864.81|3864.81|3864.81|3864.81|3864.81|0
1649751510000|2022-04-12 08:18:30|3866.06|3866.06|3866.06|3866.06|3866.06|3866.06|3866.06|3866.06|0
1649751520000|2022-04-12 08:18:40|3866.99|3866.99|3867.11|3867.11|3867.11|3867.11|3866.99|3866.99|0
1649751540000|2022-04-12 08:19:00|3867.23|3867.23|3867.39|3867.39|3867.4|3867.4|3867.23|3867.23|0
1649751550000|2022-04-12 08:19:10|3868.01|3868.01|3868.01|3868.01|3868.32|3868.32|3868.01|3868.01|0
1649751560000|2022-04-12 08:19:20|3867.7|3867.7|3867.08|3867.08|3867.71|3867.71|3867.08|3867.08|0
1649751570000|2022-04-12 08:19:30|3866.96|3866.96|3866.91|3866.91|3866.96|3866.96|3866.91|3866.91|0
1649751580000|2022-04-12 08:19:40|3866.85|3866.85|3867.16|3867.16|3867.16|3867.16|3866.85|3866.85|0
1649751600000|2022-04-12 08:20:00|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|0
1649751610000|2022-04-12 08:20:10|3867.82|3867.82|3867.82|3867.82|3867.82|3867.82|3867.45|3867.45|0
1649751620000|2022-04-12 08:20:20|3868.75|3868.75|3868.75|3868.75|3868.75|3868.75|3868.57|3868.57|0
1649751630000|2022-04-12 08:20:30|3868.71|3868.71|3868.53|3868.53|3868.71|3868.71|3868.53|3868.53|0
1649751650000|2022-04-12 08:20:50|3868.59|3868.59|3868.59|3868.59|3868.59|3868.59|3868.59|3868.59|0
1649751660000|2022-04-12 08:21:00|3868.27|3868.27|3867.61|3867.61|3868.27|3868.27|3867.61|3867.61|0
1649751680000|2022-04-12 08:21:20|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|0
1649751690000|2022-04-12 08:21:30|3868.23|3868.23|3868.23|3868.23|3868.23|3868.23|3868.23|3868.23|0
1649751700000|2022-04-12 08:21:40|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|0
1649751710000|2022-04-12 08:21:50|3867.57|3867.57|3867.2|3867.2|3867.57|3867.57|3867.01|3867.01|0
1649751720000|2022-04-12 08:22:00|3867.01|3867.01|3867.01|3867.01|3867.01|3867.01|3867.01|3867.01|0
1649751730000|2022-04-12 08:22:10|3867.06|3867.06|3867.98|3867.98|3867.98|3867.98|3867.06|3867.06|0
1649751740000|2022-04-12 08:22:20|3868.61|3868.61|3869.17|3869.17|3869.23|3869.23|3868.61|3868.61|0
1649751750000|2022-04-12 08:22:30|3869.43|3869.43|3869.79|3869.79|3869.79|3869.79|3868.82|3868.82|0
1649751770000|2022-04-12 08:22:50|3869.73|3869.73|3869.73|3869.73|3869.73|3869.73|3869.73|3869.73|0
1649751780000|2022-04-12 08:23:00|3870.04|3870.04|3867.87|3867.87|3870.04|3870.04|3867.87|3867.87|0
1649751790000|2022-04-12 08:23:10|3868.05|3868.05|3868.05|3868.05|3868.05|3868.05|3868.05|3868.05|0
1649751800000|2022-04-12 08:23:20|3867.87|3867.87|3867.87|3867.87|3867.87|3867.87|3867.87|3867.87|0
1649751810000|2022-04-12 08:23:30|3867.93|3867.93|3867.75|3867.75|3867.93|3867.93|3867.75|3867.75|0
1649751820000|2022-04-12 08:23:40|3868.06|3868.06|3868.75|3868.75|3868.75|3868.75|3868.06|3868.06|0
1649751830000|2022-04-12 08:23:50|3868.93|3868.93|3868.93|3868.93|3868.93|3868.93|3868.93|3868.93|0
1649751840000|2022-04-12 08:24:00|3868.89|3868.89|3868.89|3868.89|3868.89|3868.89|3868.89|3868.89|0
1649751850000|2022-04-12 08:24:10|3869.07|3869.07|3869.07|3869.07|3869.07|3869.07|3869.07|3869.07|0
1649751860000|2022-04-12 08:24:20|3869.13|3869.13|3869.13|3869.13|3869.13|3869.13|3869.13|3869.13|0
1649751890000|2022-04-12 08:24:50|3869.44|3869.44|3869.75|3869.75|3869.75|3869.75|3869.44|3869.44|0
1649751900000|2022-04-12 08:25:00|3869.69|3869.69|3869.75|3869.75|3869.75|3869.75|3869.69|3869.69|0
1649751940000|2022-04-12 08:25:40|3869.44|3869.44|3869.44|3869.44|3869.44|3869.44|3869.44|3869.44|0
1649751950000|2022-04-12 08:25:50|3869.26|3869.26|3869.03|3869.03|3869.26|3869.26|3869.03|3869.03|0
1649751960000|2022-04-12 08:26:00|3868.66|3868.66|3867.73|3867.73|3868.66|3868.66|3867.73|3867.73|0
1649751970000|2022-04-12 08:26:10|3867.92|3867.92|3868.1|3868.1|3868.28|3868.28|3867.92|3867.92|0
1649751980000|2022-04-12 08:26:20|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|0
1649751990000|2022-04-12 08:26:30|3867.86|3867.86|3868.48|3868.48|3868.48|3868.48|3867.86|3867.86|0
1649752000000|2022-04-12 08:26:40|3868.17|3868.17|3868.23|3868.23|3868.23|3868.23|3868.17|3868.17|0
1649752010000|2022-04-12 08:26:50|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|0
1649752030000|2022-04-12 08:27:10|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|0
1649752050000|2022-04-12 08:27:30|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|0
1649752060000|2022-04-12 08:27:40|3869.16|3869.16|3869.12|3869.12|3869.16|3869.16|3869.12|3869.12|0
1649752070000|2022-04-12 08:27:50|3868.8|3868.8|3868.8|3868.8|3868.8|3868.8|3868.8|3868.8|0
1649752080000|2022-04-12 08:28:00|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|0
1649752120000|2022-04-12 08:28:40|3868.75|3868.75|3868.75|3868.75|3868.75|3868.75|3868.75|3868.75|0
1649752140000|2022-04-12 08:29:00|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|0
1649752160000|2022-04-12 08:29:20|3868.75|3868.75|3868.75|3868.75|3868.75|3868.75|3868.75|3868.75|0
1649752170000|2022-04-12 08:29:30|3868.56|3868.56|3868.3|3868.3|3868.61|3868.61|3868.3|3868.3|0
1649752180000|2022-04-12 08:29:40|3867.99|3867.99|3867.64|3867.64|3867.99|3867.99|3867.64|3867.64|0
1649752190000|2022-04-12 08:29:50|3867.95|3867.95|3868.07|3868.07|3868.26|3868.26|3867.95|3867.95|0
1649752210000|2022-04-12 08:30:10|3867.45|3867.45|3867.45|3867.45|3867.45|3867.45|3867.45|3867.45|0
1649752220000|2022-04-12 08:30:20|3867.82|3867.82|3867.82|3867.82|3867.82|3867.82|3867.82|3867.82|0
1649752230000|2022-04-12 08:30:30|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|0
1649752240000|2022-04-12 08:30:40|3868.75|3868.75|3868.75|3868.75|3868.75|3868.75|3868.75|3868.75|0
1649752250000|2022-04-12 08:30:50|3868.71|3868.71|3868.71|3868.71|3868.71|3868.71|3868.71|3868.71|0
1649752260000|2022-04-12 08:31:00|3870.27|3870.27|3870.89|3870.89|3870.89|3870.89|3870.27|3870.27|0
1649752270000|2022-04-12 08:31:10|3871.2|3871.2|3871.2|3871.2|3871.2|3871.2|3871.2|3871.2|0
1649752290000|2022-04-12 08:31:30|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|0
1649752340000|2022-04-12 08:32:20|3871.27|3871.27|3871.27|3871.27|3871.27|3871.27|3871.27|3871.27|0
1649752380000|2022-04-12 08:33:00|3871.58|3871.58|3871.58|3871.58|3871.58|3871.58|3871.58|3871.58|0
1649752400000|2022-04-12 08:33:20|3871.46|3871.46|3871.46|3871.46|3871.46|3871.46|3871.46|3871.46|0
1649752410000|2022-04-12 08:33:30|3871.15|3871.15|3870.84|3870.84|3871.15|3871.15|3870.84|3870.84|0
1649752420000|2022-04-12 08:33:40|3871.15|3871.15|3871.99|3871.99|3872.05|3872.05|3871.15|3871.15|0
1649752430000|2022-04-12 08:33:50|3872.09|3872.09|3871.57|3871.57|3872.09|3872.09|3871.51|3871.51|0
1649752440000|2022-04-12 08:34:00|3871.88|3871.88|3872.45|3872.45|3872.45|3872.45|3871.88|3871.88|0
1649752450000|2022-04-12 08:34:10|3872.51|3872.51|3871.59|3871.59|3872.51|3872.51|3871.59|3871.59|0
1649752460000|2022-04-12 08:34:20|3871.63|3871.63|3871.63|3871.63|3871.63|3871.63|3871.63|3871.63|0
1649752470000|2022-04-12 08:34:30|3871.94|3871.94|3872.12|3872.12|3872.12|3872.12|3871.94|3871.94|0
1649752480000|2022-04-12 08:34:40|3872|3872|3872|3872|3872.32|3872.32|3872|3872|0
1649752510000|2022-04-12 08:35:10|3871.69|3871.69|3871.44|3871.44|3871.81|3871.81|3871.44|3871.44|0
1649752520000|2022-04-12 08:35:20|3871.36|3871.36|3871.42|3871.42|3871.42|3871.42|3871.36|3871.36|0
1649752540000|2022-04-12 08:35:40|3871.24|3871.24|3871.24|3871.24|3871.24|3871.24|3871.24|3871.24|0
1649752550000|2022-04-12 08:35:50|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|0
1649752560000|2022-04-12 08:36:00|3871.24|3871.24|3869.06|3869.06|3871.24|3871.24|3869.06|3869.06|0
1649752570000|2022-04-12 08:36:10|3868.76|3868.76|3868.76|3868.76|3868.76|3868.76|3868.76|3868.76|0
1649752580000|2022-04-12 08:36:20|3868.44|3868.44|3868.57|3868.57|3868.57|3868.57|3868.26|3868.26|0
1649752590000|2022-04-12 08:36:30|3868.76|3868.76|3868.7|3868.7|3868.76|3868.76|3868.7|3868.7|0
1649752600000|2022-04-12 08:36:40|3868.76|3868.76|3868.76|3868.76|3868.76|3868.76|3868.76|3868.76|0
1649752610000|2022-04-12 08:36:50|3868.84|3868.84|3867.73|3867.73|3868.84|3868.84|3867.73|3867.73|0
1649752620000|2022-04-12 08:37:00|3867.78|3867.78|3867.77|3867.77|3868.39|3868.39|3867.77|3867.77|0
1649752630000|2022-04-12 08:37:10|3867.59|3867.59|3867.59|3867.59|3867.59|3867.59|3867.59|3867.59|0
1649752640000|2022-04-12 08:37:20|3867.9|3867.9|3868.21|3868.21|3868.21|3868.21|3867.9|3867.9|0
1649752650000|2022-04-12 08:37:30|3868.39|3868.39|3868.07|3868.07|3868.39|3868.39|3868.07|3868.07|0
1649752660000|2022-04-12 08:37:40|3867.76|3867.76|3867.76|3867.76|3867.76|3867.76|3867.76|3867.76|0
1649752670000|2022-04-12 08:37:50|3867.95|3867.95|3867.93|3867.93|3868.13|3868.13|3867.89|3867.89|0
1649752700000|2022-04-12 08:38:20|3868.24|3868.24|3868.06|3868.06|3868.24|3868.24|3868.06|3868.06|0
1649752710000|2022-04-12 08:38:30|3868.42|3868.42|3868.42|3868.42|3868.42|3868.42|3868.42|3868.42|0
1649752720000|2022-04-12 08:38:40|3868.74|3868.74|3868.74|3868.74|3868.74|3868.74|3868.74|3868.74|0
1649752740000|2022-04-12 08:39:00|3868.42|3868.42|3868.42|3868.42|3868.42|3868.42|3868.42|3868.42|0
1649752750000|2022-04-12 08:39:10|3868.48|3868.48|3868.48|3868.48|3868.48|3868.48|3868.48|3868.48|0
1649752800000|2022-04-12 08:40:00|3868.17|3868.17|3867.86|3867.86|3868.17|3868.17|3867.86|3867.86|0
1649752810000|2022-04-12 08:40:10|3868.05|3868.05|3867.61|3867.61|3868.23|3868.23|3867.3|3867.3|0
1649752820000|2022-04-12 08:40:20|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|0
1649752850000|2022-04-12 08:40:50|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|0
1649752870000|2022-04-12 08:41:10|3868.11|3868.11|3868.05|3868.05|3868.73|3868.73|3868.05|3868.05|0
1649752880000|2022-04-12 08:41:20|3867.74|3867.74|3867.74|3867.74|3867.74|3867.74|3867.74|3867.74|0
1649752900000|2022-04-12 08:41:40|3867.92|3867.92|3869.2|3869.2|3869.2|3869.2|3867.92|3867.92|0
1649752910000|2022-04-12 08:41:50|3868.83|3868.83|3868.83|3868.83|3868.83|3868.83|3868.83|3868.83|0
1649752920000|2022-04-12 08:42:00|3869.14|3869.14|3869.57|3869.57|3869.88|3869.88|3869.14|3869.14|0
1649752930000|2022-04-12 08:42:10|3869.88|3869.88|3869.94|3869.94|3869.94|3869.94|3869.88|3869.88|0
1649752940000|2022-04-12 08:42:20|3870.06|3870.06|3870.06|3870.06|3870.06|3870.06|3870.06|3870.06|0
1649752950000|2022-04-12 08:42:30|3870.08|3870.08|3870.08|3870.08|3870.08|3870.08|3870.08|3870.08|0
1649752960000|2022-04-12 08:42:40|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|0
1649752970000|2022-04-12 08:42:50|3870.08|3870.08|3870.14|3870.14|3870.14|3870.14|3870.08|3870.08|0
1649752980000|2022-04-12 08:43:00|3869.83|3869.83|3869.83|3869.83|3869.83|3869.83|3869.83|3869.83|0
1649752990000|2022-04-12 08:43:10|3870.14|3870.14|3871.07|3871.07|3871.07|3871.07|3870.14|3870.14|0
1649753000000|2022-04-12 08:43:20|3871.29|3871.29|3871.65|3871.65|3871.65|3871.65|3871.29|3871.29|0
1649753010000|2022-04-12 08:43:30|3871.96|3871.96|3871.96|3871.96|3871.96|3871.96|3871.78|3871.78|0
1649753030000|2022-04-12 08:43:50|3872.02|3872.02|3871.83|3871.83|3872.02|3872.02|3871.83|3871.83|0
1649753040000|2022-04-12 08:44:00|3872.46|3872.46|3872.15|3872.15|3872.46|3872.46|3872.15|3872.15|0
1649753070000|2022-04-12 08:44:30|3872.21|3872.21|3872.26|3872.26|3872.26|3872.26|3872.21|3872.21|0
1649753080000|2022-04-12 08:44:40|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|0
1649753100000|2022-04-12 08:45:00|3872.01|3872.01|3871.39|3871.39|3872.01|3872.01|3871.39|3871.39|0
1649753120000|2022-04-12 08:45:20|3871.7|3871.7|3872.01|3872.01|3872.01|3872.01|3871.7|3871.7|0
1649753130000|2022-04-12 08:45:30|3871.93|3871.93|3872.6|3872.6|3872.64|3872.64|3871.93|3871.93|0
1649753190000|2022-04-12 08:46:30|3872.48|3872.48|3872.48|3872.48|3872.48|3872.48|3872.48|3872.48|0
1649753200000|2022-04-12 08:46:40|3872.17|3872.17|3871.23|3871.23|3872.17|3872.17|3871.23|3871.23|0
1649753210000|2022-04-12 08:46:50|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|0
1649753220000|2022-04-12 08:47:00|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|0
1649753230000|2022-04-12 08:47:10|3872.41|3872.41|3872.1|3872.1|3872.41|3872.41|3872.1|3872.1|0
1649753240000|2022-04-12 08:47:20|3872.41|3872.41|3872.41|3872.41|3872.41|3872.41|3872.41|3872.41|0
1649753250000|2022-04-12 08:47:30|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|0
1649753260000|2022-04-12 08:47:40|3872.47|3872.47|3872.16|3872.16|3872.47|3872.47|3872.16|3872.16|0
1649753270000|2022-04-12 08:47:50|3872.07|3872.07|3872.07|3872.07|3872.07|3872.07|3872.07|3872.07|0
1649753280000|2022-04-12 08:48:00|3871.76|3871.76|3872.32|3872.32|3872.32|3872.32|3871.76|3871.76|0
1649753290000|2022-04-12 08:48:10|3873.24|3873.24|3873.24|3873.24|3873.24|3873.24|3872.01|3872.01|0
1649753300000|2022-04-12 08:48:20|3873.06|3873.06|3873.06|3873.06|3873.06|3873.06|3873.06|3873.06|0
1649753310000|2022-04-12 08:48:30|3873.01|3873.01|3873.01|3873.01|3873.01|3873.01|3873.01|3873.01|0
1649753320000|2022-04-12 08:48:40|3873.05|3873.05|3873.09|3873.09|3873.09|3873.09|3873.05|3873.05|0
1649753330000|2022-04-12 08:48:50|3872.78|3872.78|3872.16|3872.16|3872.78|3872.78|3872.16|3872.16|0
1649753340000|2022-04-12 08:49:00|3871.85|3871.85|3871.85|3871.85|3871.85|3871.85|3871.85|3871.85|0
1649753370000|2022-04-12 08:49:30|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|0
1649753380000|2022-04-12 08:49:40|3871.71|3871.71|3871.7|3871.7|3871.71|3871.71|3871.66|3871.66|0
1649753400000|2022-04-12 08:50:00|3871.08|3871.08|3871.08|3871.08|3871.08|3871.08|3871.08|3871.08|0
1649753410000|2022-04-12 08:50:10|3870.46|3870.46|3870.15|3870.15|3870.46|3870.46|3870.15|3870.15|0
1649753420000|2022-04-12 08:50:20|3870.46|3870.46|3870.46|3870.46|3870.46|3870.46|3870.46|3870.46|0
1649753430000|2022-04-12 08:50:30|3870.4|3870.4|3870.34|3870.34|3870.4|3870.4|3870.34|3870.34|0
1649753440000|2022-04-12 08:50:40|3871.27|3871.27|3871.23|3871.23|3871.59|3871.59|3871.23|3871.23|0
1649753450000|2022-04-12 08:50:50|3871.19|3871.19|3871.19|3871.19|3871.19|3871.19|3871.19|3871.19|0
1649753460000|2022-04-12 08:51:00|3870.88|3870.88|3871.5|3871.5|3871.5|3871.5|3870.88|3870.88|0
1649753490000|2022-04-12 08:51:30|3871.6|3871.6|3871.6|3871.6|3871.6|3871.6|3871.6|3871.6|0
1649753510000|2022-04-12 08:51:50|3871.41|3871.41|3871.73|3871.73|3871.73|3871.73|3871.41|3871.41|0
1649753530000|2022-04-12 08:52:10|3872.04|3872.04|3872.04|3872.04|3872.04|3872.04|3872.04|3872.04|0
1649753540000|2022-04-12 08:52:20|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|0
1649753560000|2022-04-12 08:52:40|3873.28|3873.28|3873.59|3873.59|3873.59|3873.59|3873.28|3873.28|0
1649753580000|2022-04-12 08:53:00|3873.9|3873.9|3873.68|3873.68|3873.99|3873.99|3873.68|3873.68|0
1649753590000|2022-04-12 08:53:10|3872.74|3872.74|3873.05|3873.05|3873.67|3873.67|3872.74|3872.74|0
1649753600000|2022-04-12 08:53:20|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|0
1649753620000|2022-04-12 08:53:40|3873.05|3873.05|3873.05|3873.05|3873.05|3873.05|3873.05|3873.05|0
1649753630000|2022-04-12 08:53:50|3872.99|3872.99|3872.99|3872.99|3872.99|3872.99|3872.99|3872.99|0
1649753640000|2022-04-12 08:54:00|3873.3|3873.3|3872.87|3872.87|3873.3|3873.3|3872.87|3872.87|0
1649753660000|2022-04-12 08:54:20|3872.56|3872.56|3872.56|3872.56|3872.56|3872.56|3872.56|3872.56|0
1649753690000|2022-04-12 08:54:50|3872.52|3872.52|3872.52|3872.52|3872.52|3872.52|3872.52|3872.52|0
1649753700000|2022-04-12 08:55:00|3872.89|3872.89|3873.44|3873.44|3873.44|3873.44|3872.89|3872.89|0
1649753720000|2022-04-12 08:55:20|3873.5|3873.5|3873.09|3873.09|3873.5|3873.5|3872.47|3872.47|0
1649753740000|2022-04-12 08:55:40|3873.14|3873.14|3873.14|3873.14|3873.14|3873.14|3873.14|3873.14|0
1649753750000|2022-04-12 08:55:50|3873.32|3873.32|3873.14|3873.14|3873.32|3873.32|3873.14|3873.14|0
1649753760000|2022-04-12 08:56:00|3872.52|3872.52|3870.85|3870.85|3872.52|3872.52|3870.85|3870.85|0
1649753780000|2022-04-12 08:56:20|3870.89|3870.89|3870.89|3870.89|3870.89|3870.89|3870.89|3870.89|0
1649753790000|2022-04-12 08:56:30|3871.08|3871.08|3870.76|3870.76|3871.08|3871.08|3870.76|3870.76|0
1649753800000|2022-04-12 08:56:40|3870.46|3870.46|3871.08|3871.08|3871.26|3871.26|3870.46|3870.46|0
1649753810000|2022-04-12 08:56:50|3871.44|3871.44|3871.44|3871.44|3871.44|3871.44|3871.44|3871.44|0
1649753820000|2022-04-12 08:57:00|3871.49|3871.49|3871.49|3871.49|3871.67|3871.67|3871.49|3871.49|0
1649753830000|2022-04-12 08:57:10|3871.3|3871.3|3870.95|3870.95|3871.3|3871.3|3870.95|3870.95|0
1649753850000|2022-04-12 08:57:30|3871.13|3871.13|3871.13|3871.13|3871.13|3871.13|3871.13|3871.13|0
1649753870000|2022-04-12 08:57:50|3871.32|3871.32|3871.32|3871.32|3871.32|3871.32|3871.32|3871.32|0
1649753890000|2022-04-12 08:58:10|3871.5|3871.5|3871.5|3871.5|3871.5|3871.5|3871.5|3871.5|0
1649753900000|2022-04-12 08:58:20|3871.45|3871.45|3871.45|3871.45|3871.45|3871.45|3871.45|3871.45|0
1649753930000|2022-04-12 08:58:50|3871.76|3871.76|3871.76|3871.76|3871.76|3871.76|3871.76|3871.76|0
1649753940000|2022-04-12 08:59:00|3871.85|3871.85|3871.85|3871.85|3871.85|3871.85|3871.85|3871.85|0
1649753970000|2022-04-12 08:59:30|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|0
1649753990000|2022-04-12 08:59:50|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|0
1649754020000|2022-04-12 09:00:20|3872.03|3872.03|3872.76|3872.76|3872.76|3872.76|3872.03|3872.03|0
1649754030000|2022-04-12 09:00:30|3873.39|3873.39|3873.2|3873.2|3873.39|3873.39|3873.2|3873.2|0
1649754070000|2022-04-12 09:01:10|3873.02|3873.02|3873.02|3873.02|3873.02|3873.02|3873.02|3873.02|0
1649754090000|2022-04-12 09:01:30|3872.47|3872.47|3872.65|3872.65|3872.65|3872.65|3872.47|3872.47|0
1649754100000|2022-04-12 09:01:40|3872.47|3872.47|3872.47|3872.47|3872.47|3872.47|3872.47|3872.47|0
1649754120000|2022-04-12 09:02:00|3872.65|3872.65|3873.15|3873.15|3873.15|3873.15|3872.65|3872.65|0
1649754130000|2022-04-12 09:02:10|3873.51|3873.51|3873.82|3873.82|3873.82|3873.82|3873.51|3873.51|0
1649754160000|2022-04-12 09:02:40|3873.45|3873.45|3873.45|3873.45|3873.45|3873.45|3873.45|3873.45|0
1649754190000|2022-04-12 09:03:10|3873.27|3873.27|3872.88|3872.88|3873.27|3873.27|3872.88|3872.88|0
1649754200000|2022-04-12 09:03:20|3872.56|3872.56|3872.38|3872.38|3872.56|3872.56|3872.38|3872.38|0
1649754220000|2022-04-12 09:03:40|3872.34|3872.34|3872.38|3872.38|3872.38|3872.38|3872.34|3872.34|0
1649754230000|2022-04-12 09:03:50|3872.43|3872.43|3872.43|3872.43|3872.43|3872.43|3872.43|3872.43|0
1649754240000|2022-04-12 09:04:00|3873.05|3873.05|3873.05|3873.05|3873.05|3873.05|3873.05|3873.05|0
1649754250000|2022-04-12 09:04:10|3872.99|3872.99|3872.99|3872.99|3872.99|3872.99|3872.99|3872.99|0
1649754260000|2022-04-12 09:04:20|3872.68|3872.68|3872.37|3872.37|3872.68|3872.68|3872.37|3872.37|0
1649754280000|2022-04-12 09:04:40|3871.75|3871.75|3871.75|3871.75|3871.75|3871.75|3871.75|3871.75|0
1649754290000|2022-04-12 09:04:50|3871.38|3871.38|3871.01|3871.01|3871.38|3871.38|3871.01|3871.01|0
1649754300000|2022-04-12 09:05:00|3870.83|3870.83|3871.24|3871.24|3871.24|3871.24|3870.83|3870.83|0
1649754320000|2022-04-12 09:05:20|3871.55|3871.55|3872.53|3872.53|3872.53|3872.53|3871.55|3871.55|0
1649754330000|2022-04-12 09:05:30|3873.15|3873.15|3874.2|3874.2|3874.2|3874.2|3873.15|3873.15|0
1649754340000|2022-04-12 09:05:40|3873.88|3873.88|3873.93|3873.93|3873.93|3873.93|3873.88|3873.88|0
1649754350000|2022-04-12 09:05:50|3874.24|3874.24|3874.61|3874.61|3874.61|3874.61|3874.24|3874.24|0
1649754360000|2022-04-12 09:06:00|3874.29|3874.29|3874.29|3874.29|3874.29|3874.29|3874.29|3874.29|0
1649754370000|2022-04-12 09:06:10|3874.34|3874.34|3874.34|3874.34|3874.34|3874.34|3874.34|3874.34|0
1649754400000|2022-04-12 09:06:40|3874.52|3874.52|3875.28|3875.28|3875.28|3875.28|3874.52|3874.52|0
1649754410000|2022-04-12 09:06:50|3875.59|3875.59|3875.09|3875.09|3875.59|3875.59|3875.09|3875.09|0
1649754420000|2022-04-12 09:07:00|3875.28|3875.28|3875.23|3875.23|3875.28|3875.28|3875.23|3875.23|0
1649754430000|2022-04-12 09:07:10|3875.27|3875.27|3875.27|3875.27|3875.27|3875.27|3875.27|3875.27|0
1649754450000|2022-04-12 09:07:30|3874.96|3874.96|3874.87|3874.87|3874.96|3874.96|3874.87|3874.87|0
1649754460000|2022-04-12 09:07:40|3874.83|3874.83|3874.87|3874.87|3874.87|3874.87|3874.83|3874.83|0
1649754480000|2022-04-12 09:08:00|3874.69|3874.69|3874.69|3874.69|3874.69|3874.69|3874.69|3874.69|0
1649754490000|2022-04-12 09:08:10|3874.87|3874.87|3874.87|3874.87|3874.87|3874.87|3874.87|3874.87|0
1649754500000|2022-04-12 09:08:20|3874.97|3874.97|3876.22|3876.22|3876.22|3876.22|3874.97|3874.97|0
1649754510000|2022-04-12 09:08:30|3876.34|3876.34|3876.4|3876.4|3876.4|3876.4|3876.28|3876.28|0
1649754520000|2022-04-12 09:08:40|3876.71|3876.71|3876.71|3876.71|3876.71|3876.71|3876.71|3876.71|0
1649754540000|2022-04-12 09:09:00|3877.02|3877.02|3877.02|3877.02|3877.02|3877.02|3877.02|3877.02|0
1649754560000|2022-04-12 09:09:20|3876.71|3876.71|3877.57|3877.57|3877.75|3877.75|3876.71|3876.71|0
1649754570000|2022-04-12 09:09:30|3877.75|3877.75|3877.57|3877.57|3877.75|3877.75|3877.57|3877.57|0
1649754580000|2022-04-12 09:09:40|3877.26|3877.26|3876.63|3876.63|3877.26|3877.26|3876.63|3876.63|0
1649754600000|2022-04-12 09:10:00|3876.32|3876.32|3876.32|3876.32|3876.32|3876.32|3876.32|3876.32|0
1649754610000|2022-04-12 09:10:10|3876.94|3876.94|3876.94|3876.94|3876.94|3876.94|3876.94|3876.94|0
1649754620000|2022-04-12 09:10:20|3877.26|3877.26|3877.26|3877.26|3877.26|3877.26|3877.26|3877.26|0
1649754630000|2022-04-12 09:10:30|3876.32|3876.32|3876.32|3876.32|3876.32|3876.32|3876.32|3876.32|0
1649754650000|2022-04-12 09:10:50|3876.14|3876.14|3875.91|3875.91|3876.14|3876.14|3875.91|3875.91|0
1649754680000|2022-04-12 09:11:20|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|0
1649754690000|2022-04-12 09:11:30|3875.49|3875.49|3875.49|3875.49|3875.49|3875.49|3875.49|3875.49|0
1649754710000|2022-04-12 09:11:50|3875.44|3875.44|3875.44|3875.44|3875.44|3875.44|3875.44|3875.44|0
1649754720000|2022-04-12 09:12:00|3874.89|3874.89|3874.89|3874.89|3874.89|3874.89|3874.89|3874.89|0
1649754730000|2022-04-12 09:12:10|3874.93|3874.93|3874.93|3874.93|3874.93|3874.93|3874.93|3874.93|0
1649754740000|2022-04-12 09:12:20|3874.75|3874.75|3874.72|3874.72|3874.75|3874.75|3874.72|3874.72|0
1649754760000|2022-04-12 09:12:40|3874.49|3874.49|3874.6|3874.6|3874.6|3874.6|3874.49|3874.49|0
1649754780000|2022-04-12 09:13:00|3874.29|3874.29|3874.29|3874.29|3874.29|3874.29|3874.29|3874.29|0
1649754790000|2022-04-12 09:13:10|3873.98|3873.98|3873.67|3873.67|3873.98|3873.98|3873.67|3873.67|0
1649754800000|2022-04-12 09:13:20|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|0
1649754810000|2022-04-12 09:13:30|3872.99|3872.99|3873.17|3873.17|3873.17|3873.17|3872.99|3872.99|0
1649754860000|2022-04-12 09:14:20|3872.99|3872.99|3872.99|3872.99|3872.99|3872.99|3872.99|3872.99|0
1649754870000|2022-04-12 09:14:30|3872.68|3872.68|3872.68|3872.68|3872.68|3872.68|3872.68|3872.68|0
1649754900000|2022-04-12 09:15:00|3873.61|3873.61|3873.43|3873.43|3873.92|3873.92|3873.43|3873.43|0
1649754920000|2022-04-12 09:15:20|3873.61|3873.61|3874.11|3874.11|3874.11|3874.11|3873.61|3873.61|0
1649754930000|2022-04-12 09:15:30|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|0
1649754960000|2022-04-12 09:16:00|3874.11|3874.11|3874.15|3874.15|3874.15|3874.15|3874.11|3874.11|0
1649754980000|2022-04-12 09:16:20|3874.19|3874.19|3874.19|3874.19|3874.37|3874.37|3874.19|3874.19|0
1649754990000|2022-04-12 09:16:30|3874.5|3874.5|3875.12|3875.12|3875.12|3875.12|3874.5|3874.5|0
1649755000000|2022-04-12 09:16:40|3875.44|3875.44|3875.26|3875.26|3875.44|3875.44|3875.26|3875.26|0
1649755010000|2022-04-12 09:16:50|3875.2|3875.2|3875.2|3875.2|3875.2|3875.2|3875.2|3875.2|0
1649755020000|2022-04-12 09:17:00|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|0
1649755030000|2022-04-12 09:17:10|3875.19|3875.19|3874.38|3874.38|3875.19|3875.19|3874.38|3874.38|0
1649755040000|2022-04-12 09:17:20|3874.37|3874.37|3874.37|3874.37|3874.37|3874.37|3874.37|3874.37|0
1649755070000|2022-04-12 09:17:50|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|0
1649755100000|2022-04-12 09:18:20|3873.75|3873.75|3873.44|3873.44|3873.75|3873.75|3873.44|3873.44|0
1649755110000|2022-04-12 09:18:30|3873.75|3873.75|3874.18|3874.18|3874.18|3874.18|3873.75|3873.75|0
1649755140000|2022-04-12 09:19:00|3874.49|3874.49|3874.49|3874.49|3874.49|3874.49|3874.49|3874.49|0
1649755150000|2022-04-12 09:19:10|3874.58|3874.58|3874.58|3874.58|3874.58|3874.58|3874.58|3874.58|0
1649755170000|2022-04-12 09:19:30|3874.45|3874.45|3874.49|3874.49|3874.49|3874.49|3874.45|3874.45|0
1649755180000|2022-04-12 09:19:40|3874.41|3874.41|3875.07|3875.07|3875.07|3875.07|3874.41|3874.41|0
1649755190000|2022-04-12 09:19:50|3874.76|3874.76|3874.76|3874.76|3874.76|3874.76|3874.76|3874.76|0
1649755210000|2022-04-12 09:20:10|3874.77|3874.77|3874.77|3874.77|3874.77|3874.77|3874.77|3874.77|0
1649755220000|2022-04-12 09:20:20|3875.08|3875.08|3874.9|3874.9|3875.08|3875.08|3874.9|3874.9|0
1649755230000|2022-04-12 09:20:30|3874.59|3874.59|3874.47|3874.47|3874.59|3874.59|3874.47|3874.47|0
1649755250000|2022-04-12 09:20:50|3873.85|3873.85|3874.01|3874.01|3874.16|3874.16|3873.85|3873.85|0
1649755260000|2022-04-12 09:21:00|3874.12|3874.12|3874.12|3874.12|3874.12|3874.12|3874.12|3874.12|0
1649755280000|2022-04-12 09:21:20|3874.07|3874.07|3874.07|3874.07|3874.07|3874.07|3874.07|3874.07|0
1649755290000|2022-04-12 09:21:30|3873.44|3873.44|3873.39|3873.39|3873.44|3873.44|3873.07|3873.07|0
1649755300000|2022-04-12 09:21:40|3873.33|3873.33|3873.33|3873.33|3873.33|3873.33|3873.33|3873.33|0
1649755310000|2022-04-12 09:21:50|3873.02|3873.02|3873.02|3873.02|3873.02|3873.02|3873.02|3873.02|0
1649755320000|2022-04-12 09:22:00|3872.7|3872.7|3872.39|3872.39|3872.7|3872.7|3872.21|3872.21|0
1649755340000|2022-04-12 09:22:20|3872.45|3872.45|3872.45|3872.45|3872.45|3872.45|3872.45|3872.45|0
1649755350000|2022-04-12 09:22:30|3872.57|3872.57|3872.57|3872.57|3872.57|3872.57|3872.57|3872.57|0
1649755360000|2022-04-12 09:22:40|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|0
1649755380000|2022-04-12 09:23:00|3872.93|3872.93|3873.24|3873.24|3873.24|3873.24|3872.93|3872.93|0
1649755390000|2022-04-12 09:23:10|3873.55|3873.55|3873.24|3873.24|3873.55|3873.55|3873.24|3873.24|0
1649755400000|2022-04-12 09:23:20|3873.06|3873.06|3873.24|3873.24|3873.24|3873.24|3873.06|3873.06|0
1649755410000|2022-04-12 09:23:30|3872.93|3872.93|3872.93|3872.93|3872.93|3872.93|3872.93|3872.93|0
1649755420000|2022-04-12 09:23:40|3872.69|3872.69|3873.32|3873.32|3873.32|3873.32|3872.69|3872.69|0
1649755430000|2022-04-12 09:23:50|3873.62|3873.62|3873.62|3873.62|3873.62|3873.62|3873.62|3873.62|0
1649755440000|2022-04-12 09:24:00|3873.44|3873.44|3873.44|3873.44|3873.44|3873.44|3873.44|3873.44|0
1649755450000|2022-04-12 09:24:10|3873.4|3873.4|3873.4|3873.4|3873.4|3873.4|3873.4|3873.4|0
1649755460000|2022-04-12 09:24:20|3873.71|3873.71|3873.71|3873.71|3873.71|3873.71|3873.71|3873.71|0
1649755470000|2022-04-12 09:24:30|3873.67|3873.67|3873.44|3873.44|3873.67|3873.67|3873.38|3873.38|0
1649755480000|2022-04-12 09:24:40|3873.63|3873.63|3873.69|3873.69|3873.69|3873.69|3873.63|3873.63|0
1649755490000|2022-04-12 09:24:50|3873.37|3873.37|3873.37|3873.37|3873.37|3873.37|3873.37|3873.37|0
1649755500000|2022-04-12 09:25:00|3873.5|3873.5|3873.5|3873.5|3873.5|3873.5|3873.5|3873.5|0
1649755520000|2022-04-12 09:25:20|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|0
1649755530000|2022-04-12 09:25:30|3873.06|3873.06|3873.25|3873.25|3873.25|3873.25|3873.06|3873.06|0
1649755540000|2022-04-12 09:25:40|3873.06|3873.06|3873.06|3873.06|3873.06|3873.06|3873.06|3873.06|0
1649755560000|2022-04-12 09:26:00|3873.25|3873.25|3873.25|3873.25|3873.25|3873.25|3873.25|3873.25|0
1649755570000|2022-04-12 09:26:10|3873.06|3873.06|3873.07|3873.07|3873.11|3873.11|3873.06|3873.06|0
1649755580000|2022-04-12 09:26:20|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|0
1649755590000|2022-04-12 09:26:30|3872.57|3872.57|3872.76|3872.76|3872.76|3872.76|3872.57|3872.57|0
1649755600000|2022-04-12 09:26:40|3872.94|3872.94|3872.76|3872.76|3872.94|3872.94|3872.76|3872.76|0
1649755610000|2022-04-12 09:26:50|3872.57|3872.57|3872.18|3872.18|3872.57|3872.57|3872.18|3872.18|0
1649755620000|2022-04-12 09:27:00|3872.22|3872.22|3871.78|3871.78|3872.22|3872.22|3871.78|3871.78|0
1649755630000|2022-04-12 09:27:10|3871.47|3871.47|3870.85|3870.85|3871.47|3871.47|3870.85|3870.85|0
1649755640000|2022-04-12 09:27:20|3870.89|3870.89|3870.89|3870.89|3870.89|3870.89|3870.89|3870.89|0
1649755670000|2022-04-12 09:27:50|3870.94|3870.94|3870.94|3870.94|3870.94|3870.94|3870.94|3870.94|0
1649755700000|2022-04-12 09:28:20|3871.25|3871.25|3871.87|3871.87|3871.87|3871.87|3871.25|3871.25|0
1649755710000|2022-04-12 09:28:30|3872.5|3872.5|3872.5|3872.5|3872.5|3872.5|3872.5|3872.5|0
1649755730000|2022-04-12 09:28:50|3872.54|3872.54|3872.54|3872.54|3872.54|3872.54|3872.54|3872.54|0
1649755750000|2022-04-12 09:29:10|3872.23|3872.23|3871.92|3871.92|3872.23|3872.23|3871.92|3871.92|0
1649755760000|2022-04-12 09:29:20|3871.74|3871.74|3871.7|3871.7|3871.74|3871.74|3871.7|3871.7|0
1649755770000|2022-04-12 09:29:30|3872|3872|3871.63|3871.63|3872|3872|3871.63|3871.63|0
1649755780000|2022-04-12 09:29:40|3871|3871|3870.38|3870.38|3871|3871|3870.07|3870.07|0
1649755790000|2022-04-12 09:29:50|3870.07|3870.07|3869.76|3869.76|3870.07|3870.07|3869.76|3869.76|0
1649755800000|2022-04-12 09:30:00|3869.58|3869.58|3869.58|3869.58|3869.58|3869.58|3869.58|3869.58|0
1649755840000|2022-04-12 09:30:40|3869.27|3869.27|3869.27|3869.27|3869.45|3869.45|3869.27|3869.27|0
1649755860000|2022-04-12 09:31:00|3868.96|3868.96|3868.96|3868.96|3868.96|3868.96|3868.96|3868.96|0
1649755870000|2022-04-12 09:31:10|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|0
1649755880000|2022-04-12 09:31:20|3868.02|3868.02|3867.79|3867.79|3868.02|3868.02|3867.79|3867.79|0
1649755890000|2022-04-12 09:31:30|3867.48|3867.48|3867.48|3867.48|3867.48|3867.48|3867.48|3867.48|0
1649755900000|2022-04-12 09:31:40|3867.43|3867.43|3867.43|3867.43|3867.43|3867.43|3867.43|3867.43|0
1649755910000|2022-04-12 09:31:50|3867.74|3867.74|3867.43|3867.43|3867.74|3867.74|3867.43|3867.43|0
1649755920000|2022-04-12 09:32:00|3867.12|3867.12|3866.45|3866.45|3867.12|3867.12|3866.41|3866.41|0
1649755930000|2022-04-12 09:32:10|3866.77|3866.77|3866.45|3866.45|3866.77|3866.77|3866.45|3866.45|0
1649755940000|2022-04-12 09:32:20|3866.5|3866.5|3867.12|3867.12|3867.12|3867.12|3866.5|3866.5|0
1649755980000|2022-04-12 09:33:00|3866.81|3866.81|3866.81|3866.81|3866.81|3866.81|3866.81|3866.81|0
1649755990000|2022-04-12 09:33:10|3866.5|3866.5|3866.81|3866.81|3866.81|3866.81|3866.5|3866.5|0
1649756000000|2022-04-12 09:33:20|3866.85|3866.85|3866.85|3866.85|3866.85|3866.85|3866.85|3866.85|0
1649756010000|2022-04-12 09:33:30|3866.77|3866.77|3866.54|3866.54|3867.08|3867.08|3866.46|3866.46|0
1649756020000|2022-04-12 09:33:40|3866.23|3866.23|3866.23|3866.23|3866.23|3866.23|3866.23|3866.23|0
1649756040000|2022-04-12 09:34:00|3865.92|3865.92|3865.92|3865.92|3865.92|3865.92|3865.92|3865.92|0
1649756050000|2022-04-12 09:34:10|3865.68|3865.68|3865.62|3865.62|3865.68|3865.68|3865.62|3865.62|0
1649756060000|2022-04-12 09:34:20|3865.31|3865.31|3864.81|3864.81|3865.43|3865.43|3864.81|3864.81|0
1649756070000|2022-04-12 09:34:30|3864.5|3864.5|3864.5|3864.5|3864.5|3864.5|3864.5|3864.5|0
1649756090000|2022-04-12 09:34:50|3864.81|3864.81|3864.81|3864.81|3864.81|3864.81|3864.81|3864.81|0
1649756100000|2022-04-12 09:35:00|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|0
1649756110000|2022-04-12 09:35:10|3864.97|3864.97|3864.47|3864.47|3864.97|3864.97|3864.47|3864.47|0
1649756120000|2022-04-12 09:35:20|3864.02|3864.02|3863.52|3863.52|3864.06|3864.06|3863.52|3863.52|0
1649756130000|2022-04-12 09:35:30|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|0
1649756180000|2022-04-12 09:36:20|3863.59|3863.59|3864.83|3864.83|3864.83|3864.83|3863.59|3863.59|0
1649756200000|2022-04-12 09:36:40|3865.14|3865.14|3864.83|3864.83|3865.14|3865.14|3864.83|3864.83|0
1649756220000|2022-04-12 09:37:00|3864.89|3864.89|3865.07|3865.07|3865.07|3865.07|3864.89|3864.89|0
1649756230000|2022-04-12 09:37:10|3864.45|3864.45|3864.45|3864.45|3864.45|3864.45|3864.45|3864.45|0
1649756240000|2022-04-12 09:37:20|3864.14|3864.14|3864.37|3864.37|3864.37|3864.37|3864.14|3864.14|0
1649756250000|2022-04-12 09:37:30|3864.99|3864.99|3864.86|3864.86|3864.99|3864.99|3864.68|3864.68|0
1649756270000|2022-04-12 09:37:50|3864.91|3864.91|3864.95|3864.95|3864.95|3864.95|3864.91|3864.91|0
1649756280000|2022-04-12 09:38:00|3864.77|3864.77|3865.01|3865.01|3865.2|3865.2|3864.77|3864.77|0
1649756290000|2022-04-12 09:38:10|3865.32|3865.32|3865.32|3865.32|3865.32|3865.32|3864.93|3864.93|0
1649756300000|2022-04-12 09:38:20|3865.01|3865.01|3864.7|3864.7|3865.01|3865.01|3864.7|3864.7|0
1649756310000|2022-04-12 09:38:30|3864.39|3864.39|3864.39|3864.39|3864.39|3864.39|3864.39|3864.39|0
1649756320000|2022-04-12 09:38:40|3864.35|3864.35|3864.7|3864.7|3864.7|3864.7|3864.35|3864.35|0
1649756330000|2022-04-12 09:38:50|3864.52|3864.52|3864.52|3864.52|3864.52|3864.52|3864.52|3864.52|0
1649756340000|2022-04-12 09:39:00|3864.21|3864.21|3863.89|3863.89|3864.21|3864.21|3863.85|3863.85|0
1649756350000|2022-04-12 09:39:10|3864.21|3864.21|3864.21|3864.21|3864.21|3864.21|3864.21|3864.21|0
1649756380000|2022-04-12 09:39:40|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|0
1649756390000|2022-04-12 09:39:50|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|0
1649756400000|2022-04-12 09:40:00|3864.42|3864.42|3864.52|3864.52|3864.52|3864.52|3864.33|3864.33|0
1649756420000|2022-04-12 09:40:20|3864.56|3864.56|3864.25|3864.25|3864.56|3864.56|3864.25|3864.25|0
1649756430000|2022-04-12 09:40:30|3863.94|3863.94|3863.94|3863.94|3863.94|3863.94|3863.94|3863.94|0
1649756450000|2022-04-12 09:40:50|3863.98|3863.98|3863.98|3863.98|3863.98|3863.98|3863.98|3863.98|0
1649756460000|2022-04-12 09:41:00|3863.86|3863.86|3863.86|3863.86|3863.86|3863.86|3863.86|3863.86|0
1649756470000|2022-04-12 09:41:10|3863.9|3863.9|3863.9|3863.9|3863.9|3863.9|3863.9|3863.9|0
1649756480000|2022-04-12 09:41:20|3863.94|3863.94|3864.12|3864.12|3864.31|3864.31|3863.94|3863.94|0
1649756490000|2022-04-12 09:41:30|3864.43|3864.43|3864.43|3864.43|3864.43|3864.43|3864.43|3864.43|0
1649756510000|2022-04-12 09:41:50|3864.35|3864.35|3864.16|3864.16|3864.35|3864.35|3864.16|3864.16|0
1649756530000|2022-04-12 09:42:10|3863.85|3863.85|3864.04|3864.04|3864.04|3864.04|3863.85|3863.85|0
1649756540000|2022-04-12 09:42:20|3864|3864|3864|3864|3864|3864|3863.91|3863.91|0
1649756550000|2022-04-12 09:42:30|3863.95|3863.95|3863.95|3863.95|3864|3864|3863.95|3863.95|0
1649756560000|2022-04-12 09:42:40|3863.87|3863.87|3863.91|3863.91|3863.95|3863.95|3863.87|3863.87|0
1649756570000|2022-04-12 09:42:50|3863.83|3863.83|3863.83|3863.83|3863.91|3863.91|3863.83|3863.83|0
1649756580000|2022-04-12 09:43:00|3863.87|3863.87|3864|3864|3864|3864|3863.69|3863.69|0
1649756590000|2022-04-12 09:43:10|3863.91|3863.91|3863.91|3863.91|3863.91|3863.91|3863.91|3863.91|0
1649756600000|2022-04-12 09:43:20|3863.96|3863.96|3864.63|3864.63|3864.63|3864.63|3863.96|3863.96|0
1649756620000|2022-04-12 09:43:40|3864.59|3864.59|3864.99|3864.99|3865.26|3865.26|3864.59|3864.59|0
1649756630000|2022-04-12 09:43:50|3865.03|3865.03|3865.08|3865.08|3865.08|3865.08|3864.98|3864.98|0
1649756640000|2022-04-12 09:44:00|3865.04|3865.04|3864.73|3864.73|3865.04|3865.04|3864.73|3864.73|0
1649756650000|2022-04-12 09:44:10|3864.77|3864.77|3864.77|3864.77|3864.77|3864.77|3864.77|3864.77|0
1649756660000|2022-04-12 09:44:20|3864.81|3864.81|3864.81|3864.81|3864.81|3864.81|3864.81|3864.81|0
1649756670000|2022-04-12 09:44:30|3865.12|3865.12|3865.43|3865.43|3865.43|3865.43|3865.12|3865.12|0
1649756700000|2022-04-12 09:45:00|3865.12|3865.12|3865.12|3865.12|3865.12|3865.12|3865.12|3865.12|0
1649756710000|2022-04-12 09:45:10|3865.16|3865.16|3865.16|3865.16|3865.16|3865.16|3865.16|3865.16|0
1649756720000|2022-04-12 09:45:20|3865.22|3865.22|3865.21|3865.21|3865.52|3865.52|3865.21|3865.21|0
1649756730000|2022-04-12 09:45:30|3865.77|3865.77|3865.79|3865.79|3865.83|3865.83|3865.71|3865.71|0
1649756740000|2022-04-12 09:45:40|3865.85|3865.85|3866.16|3866.16|3866.16|3866.16|3865.85|3865.85|0
1649756750000|2022-04-12 09:45:50|3866.2|3866.2|3867.01|3867.01|3867.01|3867.01|3866.2|3866.2|0
1649756760000|2022-04-12 09:46:00|3866.95|3866.95|3867.75|3867.75|3867.88|3867.88|3866.95|3866.95|0
1649756770000|2022-04-12 09:46:10|3867.87|3867.87|3867.87|3867.87|3867.87|3867.87|3867.87|3867.87|0
1649756780000|2022-04-12 09:46:20|3867.99|3867.99|3868.05|3868.05|3868.05|3868.05|3867.99|3867.99|0
1649756790000|2022-04-12 09:46:30|3867.74|3867.74|3867.35|3867.35|3867.74|3867.74|3867.35|3867.35|0
1649756800000|2022-04-12 09:46:40|3867.16|3867.16|3867.12|3867.12|3867.16|3867.16|3867.12|3867.12|0
1649756810000|2022-04-12 09:46:50|3867.06|3867.06|3867.14|3867.14|3867.14|3867.14|3867.01|3867.01|0
1649756820000|2022-04-12 09:47:00|3867.32|3867.32|3867.32|3867.32|3867.32|3867.32|3867.32|3867.32|0
1649756830000|2022-04-12 09:47:10|3867.51|3867.51|3867.86|3867.86|3867.86|3867.86|3867.51|3867.51|0
1649756840000|2022-04-12 09:47:20|3867.55|3867.55|3867.55|3867.55|3867.55|3867.55|3867.55|3867.55|0
1649756850000|2022-04-12 09:47:30|3867.86|3867.86|3867.55|3867.55|3867.86|3867.86|3867.55|3867.55|0
1649756870000|2022-04-12 09:47:50|3867.36|3867.36|3867.36|3867.36|3867.36|3867.36|3867.36|3867.36|0
1649756880000|2022-04-12 09:48:00|3867.18|3867.18|3866.68|3866.68|3867.18|3867.18|3866.68|3866.68|0
1649756900000|2022-04-12 09:48:20|3866.37|3866.37|3866.06|3866.06|3866.37|3866.37|3866.06|3866.06|0
1649756920000|2022-04-12 09:48:40|3865.98|3865.98|3866.02|3866.02|3866.02|3866.02|3865.98|3865.98|0
1649756930000|2022-04-12 09:48:50|3865.94|3865.94|3865.7|3865.7|3866.18|3866.18|3865.7|3865.7|0
1649756940000|2022-04-12 09:49:00|3865.76|3865.76|3865.76|3865.76|3865.76|3865.76|3865.76|3865.76|0
1649756950000|2022-04-12 09:49:10|3866.07|3866.07|3866.2|3866.2|3866.32|3866.32|3866.01|3866.01|0
1649756960000|2022-04-12 09:49:20|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|0
1649756990000|2022-04-12 09:49:50|3866.2|3866.2|3865.89|3865.89|3866.2|3866.2|3865.89|3865.89|0
1649757000000|2022-04-12 09:50:00|3866.26|3866.26|3865.95|3865.95|3866.26|3866.26|3865.95|3865.95|0
1649757020000|2022-04-12 09:50:20|3865.86|3865.86|3866.32|3866.32|3866.32|3866.32|3865.86|3865.86|0
1649757050000|2022-04-12 09:50:50|3866.63|3866.63|3866.63|3866.63|3866.63|3866.63|3866.63|3866.63|0
1649757070000|2022-04-12 09:51:10|3866.58|3866.58|3866.63|3866.63|3866.63|3866.63|3866.58|3866.58|0
1649757080000|2022-04-12 09:51:20|3866.54|3866.54|3866.11|3866.11|3866.54|3866.54|3866.11|3866.11|0
1649757090000|2022-04-12 09:51:30|3866.15|3866.15|3866.23|3866.23|3866.23|3866.23|3866.11|3866.11|0
1649757110000|2022-04-12 09:51:50|3866.54|3866.54|3866.54|3866.54|3866.54|3866.54|3866.54|3866.54|0
1649757120000|2022-04-12 09:52:00|3866.46|3866.46|3866.19|3866.19|3866.46|3866.46|3866.15|3866.15|0
1649757130000|2022-04-12 09:52:10|3865.88|3865.88|3865.88|3865.88|3865.88|3865.88|3865.88|3865.88|0
1649757140000|2022-04-12 09:52:20|3865.75|3865.75|3865.83|3865.83|3865.83|3865.83|3865.75|3865.75|0
1649757170000|2022-04-12 09:52:50|3865.47|3865.47|3865.34|3865.34|3865.47|3865.47|3865.15|3865.15|0
1649757190000|2022-04-12 09:53:10|3865.65|3865.65|3865.65|3865.65|3865.65|3865.65|3865.65|3865.65|0
1649757200000|2022-04-12 09:53:20|3865.69|3865.69|3865.69|3865.69|3865.69|3865.69|3865.69|3865.69|0
1649757210000|2022-04-12 09:53:30|3865.79|3865.79|3865.79|3865.79|3865.79|3865.79|3865.79|3865.79|0
1649757220000|2022-04-12 09:53:40|3865.78|3865.78|3865.78|3865.78|3865.78|3865.78|3865.78|3865.78|0
1649757240000|2022-04-12 09:54:00|3865.6|3865.6|3865.27|3865.27|3865.64|3865.64|3865.27|3865.27|0
1649757250000|2022-04-12 09:54:10|3865.22|3865.22|3865.22|3865.22|3865.22|3865.22|3865.22|3865.22|0
1649757260000|2022-04-12 09:54:20|3865.28|3865.28|3865.65|3865.65|3865.65|3865.65|3865.28|3865.28|0
1649757270000|2022-04-12 09:54:30|3865.59|3865.59|3865.59|3865.59|3865.59|3865.59|3865.59|3865.59|0
1649757280000|2022-04-12 09:54:40|3865.65|3865.65|3865.34|3865.34|3865.65|3865.65|3865.34|3865.34|0
1649757300000|2022-04-12 09:55:00|3865.7|3865.7|3865.38|3865.38|3865.7|3865.7|3865.38|3865.38|0
1649757320000|2022-04-12 09:55:20|3865.34|3865.34|3865.34|3865.34|3865.34|3865.34|3865.34|3865.34|0
1649757330000|2022-04-12 09:55:30|3865.03|3865.03|3864.99|3864.99|3865.03|3865.03|3864.94|3864.94|0
1649757340000|2022-04-12 09:55:40|3865.03|3865.03|3865.03|3865.03|3865.03|3865.03|3865.03|3865.03|0
1649757350000|2022-04-12 09:55:50|3864.72|3864.72|3864.53|3864.53|3864.72|3864.72|3864.35|3864.35|0
1649757360000|2022-04-12 09:56:00|3864.41|3864.41|3864.4|3864.4|3864.45|3864.45|3864.4|3864.4|0
1649757370000|2022-04-12 09:56:10|3864.09|3864.09|3864.09|3864.09|3864.09|3864.09|3864.09|3864.09|0
1649757380000|2022-04-12 09:56:20|3864.17|3864.17|3864.17|3864.17|3864.17|3864.17|3864.17|3864.17|0
1649757410000|2022-04-12 09:56:50|3864.48|3864.48|3864.79|3864.79|3864.79|3864.79|3864.48|3864.48|0
1649757420000|2022-04-12 09:57:00|3864.85|3864.85|3864.85|3864.85|3864.85|3864.85|3864.85|3864.85|0
1649757440000|2022-04-12 09:57:20|3864.9|3864.9|3864.9|3864.9|3864.9|3864.9|3864.9|3864.9|0
1649757450000|2022-04-12 09:57:30|3864.59|3864.59|3864.49|3864.49|3864.59|3864.59|3864.46|3864.46|0
1649757470000|2022-04-12 09:57:50|3864.17|3864.17|3864.22|3864.22|3864.22|3864.22|3864.17|3864.17|0
1649757480000|2022-04-12 09:58:00|3864.4|3864.4|3864.4|3864.4|3864.4|3864.4|3864.4|3864.4|0
1649757500000|2022-04-12 09:58:20|3864.58|3864.58|3864.63|3864.63|3864.63|3864.63|3864.58|3864.58|0
1649757510000|2022-04-12 09:58:30|3864.31|3864.31|3864.31|3864.31|3864.31|3864.31|3864.31|3864.31|0
1649757520000|2022-04-12 09:58:40|3864.62|3864.62|3864.62|3864.62|3864.62|3864.62|3864.62|3864.62|0
1649757550000|2022-04-12 09:59:10|3864.68|3864.68|3864.64|3864.64|3864.72|3864.72|3864.64|3864.64|0
1649757560000|2022-04-12 09:59:20|3864.68|3864.68|3864.68|3864.68|3864.68|3864.68|3864.68|3864.68|0
1649757570000|2022-04-12 09:59:30|3864.37|3864.37|3864.69|3864.69|3864.69|3864.69|3864.37|3864.37|0
1649757580000|2022-04-12 09:59:40|3864.51|3864.51|3864.82|3864.82|3864.82|3864.82|3864.51|3864.51|0
1649757590000|2022-04-12 09:59:50|3864.94|3864.94|3864.98|3864.98|3864.98|3864.98|3864.94|3864.94|0
1649757600000|2022-04-12 10:00:00|3864.86|3864.86|3865.17|3865.17|3865.17|3865.17|3864.86|3864.86|0
1649757610000|2022-04-12 10:00:10|3865.12|3865.12|3865.07|3865.07|3865.12|3865.12|3865.07|3865.07|0
1649757620000|2022-04-12 10:00:20|3864.76|3864.76|3864.81|3864.81|3864.81|3864.81|3864.76|3864.76|0
1649757630000|2022-04-12 10:00:30|3864.68|3864.68|3864.72|3864.72|3864.72|3864.72|3864.68|3864.68|0
1649757640000|2022-04-12 10:00:40|3864.76|3864.76|3865.07|3865.07|3865.39|3865.39|3864.76|3864.76|0
1649757650000|2022-04-12 10:00:50|3865.03|3865.03|3865.07|3865.07|3865.07|3865.07|3865.03|3865.03|0
1649757660000|2022-04-12 10:01:00|3865.03|3865.03|3865.07|3865.07|3865.07|3865.07|3865.03|3865.03|0
1649757670000|2022-04-12 10:01:10|3864.77|3864.77|3864.77|3864.77|3864.77|3864.77|3864.77|3864.77|0
1649757680000|2022-04-12 10:01:20|3864.45|3864.45|3864.45|3864.45|3864.45|3864.45|3864.45|3864.45|0
1649757690000|2022-04-12 10:01:30|3864.5|3864.5|3864.5|3864.5|3864.5|3864.5|3864.5|3864.5|0
1649757700000|2022-04-12 10:01:40|3864.19|3864.19|3864.19|3864.19|3864.19|3864.19|3864.19|3864.19|0
1649757720000|2022-04-12 10:02:00|3863.88|3863.88|3863.88|3863.88|3863.88|3863.88|3863.88|3863.88|0
1649757740000|2022-04-12 10:02:20|3863.83|3863.83|3863.83|3863.83|3863.83|3863.83|3863.83|3863.83|0
1649757750000|2022-04-12 10:02:30|3863.92|3863.92|3863.88|3863.88|3864.23|3864.23|3863.88|3863.88|0
1649757760000|2022-04-12 10:02:40|3863.96|3863.96|3863.83|3863.83|3863.96|3863.96|3863.75|3863.75|0
1649757770000|2022-04-12 10:02:50|3863.21|3863.21|3863.21|3863.21|3863.21|3863.21|3863.21|3863.21|0
1649757810000|2022-04-12 10:03:30|3863.25|3863.25|3863.56|3863.56|3863.56|3863.56|3863.25|3863.25|0
1649757820000|2022-04-12 10:03:40|3863.2|3863.2|3863.38|3863.38|3863.38|3863.38|3863.2|3863.2|0
1649757830000|2022-04-12 10:03:50|3863.25|3863.25|3863.4|3863.4|3863.41|3863.41|3863.25|3863.25|0
1649757840000|2022-04-12 10:04:00|3863.09|3863.09|3863.09|3863.09|3863.09|3863.09|3863.09|3863.09|0
1649757850000|2022-04-12 10:04:10|3863.4|3863.4|3864.06|3864.06|3864.06|3864.06|3863.4|3863.4|0
1649757880000|2022-04-12 10:04:40|3863.88|3863.88|3863.88|3863.88|3863.88|3863.88|3863.88|3863.88|0
1649757890000|2022-04-12 10:04:50|3863.57|3863.57|3863.57|3863.57|3863.57|3863.57|3863.57|3863.57|0
1649757900000|2022-04-12 10:05:00|3863.26|3863.26|3863.26|3863.26|3863.26|3863.26|3863.26|3863.26|0
1649757910000|2022-04-12 10:05:10|3862.95|3862.95|3862.95|3862.95|3862.95|3862.95|3862.95|3862.95|0
1649757930000|2022-04-12 10:05:30|3862.63|3862.63|3862.63|3862.63|3862.63|3862.63|3862.63|3862.63|0
1649757940000|2022-04-12 10:05:40|3862.32|3862.32|3858.6|3858.6|3862.32|3862.32|3858.59|3858.59|0
1649757950000|2022-04-12 10:05:50|3857.66|3857.66|3856.73|3856.73|3857.97|3857.97|3856.73|3856.73|0
1649757960000|2022-04-12 10:06:00|3857.04|3857.04|3856.73|3856.73|3857.04|3857.04|3856.69|3856.69|0
1649757970000|2022-04-12 10:06:10|3856.42|3856.42|3854.75|3854.75|3856.42|3856.42|3854.75|3854.75|0
1649757980000|2022-04-12 10:06:20|3854.44|3854.44|3854|3854|3854.75|3854.75|3854|3854|0
1649757990000|2022-04-12 10:06:30|3854.32|3854.32|3854.32|3854.32|3854.32|3854.32|3854|3854|0
1649758000000|2022-04-12 10:06:40|3854|3854|3854|3854|3854|3854|3853.69|3853.69|0
1649758010000|2022-04-12 10:06:50|3853.7|3853.7|3853.08|3853.08|3853.7|3853.7|3853.08|3853.08|0
1649758020000|2022-04-12 10:07:00|3853.39|3853.39|3852.77|3852.77|3853.39|3853.39|3852.77|3852.77|0
1649758030000|2022-04-12 10:07:10|3852.46|3852.46|3852.46|3852.46|3852.46|3852.46|3852.46|3852.46|0
1649758040000|2022-04-12 10:07:20|3852.14|3852.14|3852.14|3852.14|3852.14|3852.14|3852.14|3852.14|0
1649758050000|2022-04-12 10:07:30|3852.32|3852.32|3852.32|3852.32|3852.32|3852.32|3852.32|3852.32|0
1649758060000|2022-04-12 10:07:40|3852.01|3852.01|3852.01|3852.01|3852.32|3852.32|3852.01|3852.01|0
1649758070000|2022-04-12 10:07:50|3851.7|3851.7|3851.7|3851.7|3851.7|3851.7|3851.7|3851.7|0
1649758080000|2022-04-12 10:08:00|3851.39|3851.39|3851.08|3851.08|3852.01|3852.01|3850.45|3850.45|0
1649758090000|2022-04-12 10:08:10|3851.39|3851.39|3850.34|3850.34|3851.7|3851.7|3850.34|3850.34|0
1649758100000|2022-04-12 10:08:20|3850.65|3850.65|3850.65|3850.65|3850.65|3850.65|3850.65|3850.65|0
1649758130000|2022-04-12 10:08:50|3850.96|3850.96|3851.58|3851.58|3851.58|3851.58|3850.96|3850.96|0
1649758140000|2022-04-12 10:09:00|3851.89|3851.89|3851.58|3851.58|3852.2|3852.2|3851.58|3851.58|0
1649758160000|2022-04-12 10:09:20|3851.89|3851.89|3853.81|3853.81|3853.81|3853.81|3851.89|3851.89|0
1649758170000|2022-04-12 10:09:30|3854.12|3854.12|3852.87|3852.87|3854.12|3854.12|3852.87|3852.87|0
1649758180000|2022-04-12 10:09:40|3853.5|3853.5|3853.85|3853.85|3853.85|3853.85|3853.5|3853.5|0
1649758190000|2022-04-12 10:09:50|3852.91|3852.91|3852.91|3852.91|3852.91|3852.91|3852.91|3852.91|0
1649758200000|2022-04-12 10:10:00|3852.6|3852.6|3852.6|3852.6|3852.6|3852.6|3852.6|3852.6|0
1649758210000|2022-04-12 10:10:10|3852.29|3852.29|3852.29|3852.29|3852.29|3852.29|3852.29|3852.29|0
1649758220000|2022-04-12 10:10:20|3851.98|3851.98|3851.98|3851.98|3851.98|3851.98|3851.98|3851.98|0
1649758250000|2022-04-12 10:10:50|3851.36|3851.36|3851.36|3851.36|3851.36|3851.36|3851.36|3851.36|0
1649758260000|2022-04-12 10:11:00|3850.74|3850.74|3850.96|3850.96|3850.96|3850.96|3850.65|3850.65|0
1649758270000|2022-04-12 10:11:10|3850.92|3850.92|3850.61|3850.61|3850.92|3850.92|3850.61|3850.61|0
1649758280000|2022-04-12 10:11:20|3850.3|3850.3|3850.3|3850.3|3850.3|3850.3|3850.3|3850.3|0
1649758290000|2022-04-12 10:11:30|3850.61|3850.61|3850.6|3850.6|3850.61|3850.61|3850.6|3850.6|0
1649758300000|2022-04-12 10:11:40|3850.9|3850.9|3850.9|3850.9|3850.9|3850.9|3850.9|3850.9|0
1649758310000|2022-04-12 10:11:50|3851.21|3851.21|3851.78|3851.78|3852.15|3852.15|3851.21|3851.21|0
1649758320000|2022-04-12 10:12:00|3852.09|3852.09|3852.4|3852.4|3852.4|3852.4|3852.09|3852.09|0
1649758330000|2022-04-12 10:12:10|3852.71|3852.71|3853.07|3853.07|3853.07|3853.07|3852.71|3852.71|0
1649758340000|2022-04-12 10:12:20|3853.69|3853.69|3854.31|3854.31|3854.31|3854.31|3853.69|3853.69|0
1649758350000|2022-04-12 10:12:30|3854|3854|3853.38|3853.38|3854|3854|3852.75|3852.75|0
1649758360000|2022-04-12 10:12:40|3852.75|3852.75|3853.38|3853.38|3853.38|3853.38|3852.75|3852.75|0
1649758370000|2022-04-12 10:12:50|3852.75|3852.75|3852.75|3852.75|3852.75|3852.75|3852.75|3852.75|0
1649758380000|2022-04-12 10:13:00|3852.44|3852.44|3852.44|3852.44|3852.44|3852.44|3852.44|3852.44|0
1649758390000|2022-04-12 10:13:10|3852.57|3852.57|3852.57|3852.57|3852.57|3852.57|3852.57|3852.57|0
1649758400000|2022-04-12 10:13:20|3852.88|3852.88|3852.88|3852.88|3852.88|3852.88|3852.88|3852.88|0
1649758410000|2022-04-12 10:13:30|3853.19|3853.19|3853.19|3853.19|3853.5|3853.5|3853.19|3853.19|0
1649758420000|2022-04-12 10:13:40|3853.11|3853.11|3853.11|3853.11|3853.11|3853.11|3853.11|3853.11|0
1649758440000|2022-04-12 10:14:00|3852.8|3852.8|3852.8|3852.8|3852.8|3852.8|3852.8|3852.8|0
1649758450000|2022-04-12 10:14:10|3852.76|3852.76|3852.8|3852.8|3852.8|3852.8|3852.76|3852.76|0
1649758480000|2022-04-12 10:14:40|3851.86|3851.86|3851.86|3851.86|3851.86|3851.86|3851.86|3851.86|0
1649758490000|2022-04-12 10:14:50|3851.55|3851.55|3851.55|3851.55|3851.55|3851.55|3851.24|3851.24|0
1649758500000|2022-04-12 10:15:00|3850.93|3850.93|3850.62|3850.62|3850.93|3850.93|3850.62|3850.62|0
1649758510000|2022-04-12 10:15:10|3850.31|3850.31|3849.92|3849.92|3850.31|3850.31|3849.92|3849.92|0
1649758520000|2022-04-12 10:15:20|3849.96|3849.96|3849.96|3849.96|3849.96|3849.96|3849.96|3849.96|0
1649758530000|2022-04-12 10:15:30|3849.65|3849.65|3849.65|3849.65|3849.65|3849.65|3849.33|3849.33|0
1649758570000|2022-04-12 10:16:10|3849.33|3849.33|3849.33|3849.33|3849.33|3849.33|3849.33|3849.33|0
1649758580000|2022-04-12 10:16:20|3848.71|3848.71|3848.59|3848.59|3848.71|3848.71|3848.59|3848.59|0
1649758610000|2022-04-12 10:16:50|3848.55|3848.55|3848.55|3848.55|3848.55|3848.55|3848.24|3848.24|0
1649758620000|2022-04-12 10:17:00|3848.37|3848.37|3848.18|3848.18|3848.37|3848.37|3848.18|3848.18|0
1649758630000|2022-04-12 10:17:10|3847.87|3847.87|3847.69|3847.69|3847.87|3847.87|3847.69|3847.69|0
1649758640000|2022-04-12 10:17:20|3848.31|3848.31|3848.31|3848.31|3848.31|3848.31|3848.31|3848.31|0
1649758650000|2022-04-12 10:17:30|3848.25|3848.25|3848.25|3848.25|3848.25|3848.25|3848.25|3848.25|0
1649758670000|2022-04-12 10:17:50|3847.94|3847.94|3847.94|3847.94|3847.94|3847.94|3847.94|3847.94|0
1649758680000|2022-04-12 10:18:00|3847.63|3847.63|3847.5|3847.5|3847.63|3847.63|3847.5|3847.5|0
1649758690000|2022-04-12 10:18:10|3847.32|3847.32|3847.32|3847.32|3847.32|3847.32|3847.32|3847.32|0
1649758700000|2022-04-12 10:18:20|3847.01|3847.01|3847.01|3847.01|3847.01|3847.01|3846.64|3846.64|0
1649758710000|2022-04-12 10:18:30|3846.96|3846.96|3846.96|3846.96|3846.96|3846.96|3846.96|3846.96|0
1649758720000|2022-04-12 10:18:40|3846.78|3846.78|3847.09|3847.09|3847.09|3847.09|3846.78|3846.78|0
1649758730000|2022-04-12 10:18:50|3847.04|3847.04|3847.04|3847.04|3847.04|3847.04|3847.04|3847.04|0
1649758760000|2022-04-12 10:19:20|3847.16|3847.16|3847.1|3847.1|3847.16|3847.16|3847.1|3847.1|0
1649758770000|2022-04-12 10:19:30|3847.22|3847.22|3847.22|3847.22|3847.22|3847.22|3847.22|3847.22|0
1649758780000|2022-04-12 10:19:40|3847.16|3847.16|3846.85|3846.85|3847.16|3847.16|3846.85|3846.85|0
1649758810000|2022-04-12 10:20:10|3846.66|3846.66|3846.66|3846.66|3846.66|3846.66|3846.66|3846.66|0
1649758820000|2022-04-12 10:20:20|3846.29|3846.29|3846.29|3846.29|3846.29|3846.29|3846.29|3846.29|0
1649758840000|2022-04-12 10:20:40|3846.21|3846.21|3846.17|3846.17|3846.21|3846.21|3846.17|3846.17|0
1649758860000|2022-04-12 10:21:00|3846.48|3846.48|3846.79|3846.79|3846.79|3846.79|3846.48|3846.48|0
1649758920000|2022-04-12 10:22:00|3847.1|3847.1|3846.79|3846.79|3847.1|3847.1|3846.79|3846.79|0
1649758930000|2022-04-12 10:22:10|3846.48|3846.48|3846.48|3846.48|3846.48|3846.48|3846.48|3846.48|0
1649758970000|2022-04-12 10:22:50|3846.4|3846.4|3846.08|3846.08|3846.4|3846.4|3846.08|3846.08|0
1649758990000|2022-04-12 10:23:10|3845.77|3845.77|3844.53|3844.53|3845.77|3845.77|3844.53|3844.53|0
1649759000000|2022-04-12 10:23:20|3844.22|3844.22|3844.84|3844.84|3844.84|3844.84|3844.22|3844.22|0
1649759010000|2022-04-12 10:23:30|3844.72|3844.72|3845.03|3845.03|3845.03|3845.03|3844.72|3844.72|0
1649759030000|2022-04-12 10:23:50|3845.34|3845.34|3845.34|3845.34|3845.34|3845.34|3845.34|3845.34|0
1649759050000|2022-04-12 10:24:10|3844.72|3844.72|3844.1|3844.1|3844.72|3844.72|3844.1|3844.1|0
1649759060000|2022-04-12 10:24:20|3843.48|3843.48|3843.75|3843.75|3843.75|3843.75|3843.44|3843.44|0
1649759070000|2022-04-12 10:24:30|3844.37|3844.37|3844.37|3844.37|3844.37|3844.37|3844.37|3844.37|0
1649759080000|2022-04-12 10:24:40|3844.77|3844.77|3844.77|3844.77|3844.77|3844.77|3844.77|3844.77|0
1649759090000|2022-04-12 10:24:50|3845.08|3845.08|3844.58|3844.58|3845.08|3845.08|3844.46|3844.46|0
1649759100000|2022-04-12 10:25:00|3843.95|3843.95|3843.95|3843.95|3843.95|3843.95|3843.95|3843.95|0
1649759140000|2022-04-12 10:25:40|3843.65|3843.65|3842.4|3842.4|3843.65|3843.65|3842.4|3842.4|0
1649759150000|2022-04-12 10:25:50|3842.44|3842.44|3842.49|3842.49|3842.49|3842.49|3842.44|3842.44|0
1649759170000|2022-04-12 10:26:10|3842.55|3842.55|3842.92|3842.92|3842.92|3842.92|3842.3|3842.3|0
1649759180000|2022-04-12 10:26:20|3843.22|3843.22|3843.22|3843.22|3843.22|3843.22|3843.22|3843.22|0
1649759190000|2022-04-12 10:26:30|3843.54|3843.54|3843.54|3843.54|3843.54|3843.54|3843.54|3843.54|0
1649759200000|2022-04-12 10:26:40|3843.22|3843.22|3843.22|3843.22|3843.22|3843.22|3843.22|3843.22|0
1649759210000|2022-04-12 10:26:50|3843.18|3843.18|3843.1|3843.1|3843.18|3843.18|3843.1|3843.1|0
1649759220000|2022-04-12 10:27:00|3843.28|3843.28|3843.28|3843.28|3843.28|3843.28|3843.28|3843.28|0
1649759230000|2022-04-12 10:27:10|3843.1|3843.1|3843.1|3843.1|3843.1|3843.1|3843.1|3843.1|0
1649759240000|2022-04-12 10:27:20|3842.79|3842.79|3843.1|3843.1|3843.1|3843.1|3842.79|3842.79|0
1649759250000|2022-04-12 10:27:30|3842.79|3842.79|3842.97|3842.97|3842.97|3842.97|3842.79|3842.79|0
1649759260000|2022-04-12 10:27:40|3842.66|3842.66|3842.66|3842.66|3842.66|3842.66|3842.66|3842.66|0
1649759270000|2022-04-12 10:27:50|3842.54|3842.54|3842.54|3842.54|3842.54|3842.54|3842.54|3842.54|0
1649759290000|2022-04-12 10:28:10|3842.85|3842.85|3842.66|3842.66|3842.85|3842.85|3842.66|3842.66|0
1649759310000|2022-04-12 10:28:30|3842.83|3842.83|3843.45|3843.45|3843.45|3843.45|3842.83|3842.83|0
1649759330000|2022-04-12 10:28:50|3843.76|3843.76|3843.76|3843.76|3843.76|3843.76|3843.76|3843.76|0
1649759360000|2022-04-12 10:29:20|3844.08|3844.08|3844.57|3844.57|3844.57|3844.57|3844.08|3844.08|0
1649759390000|2022-04-12 10:29:50|3844.88|3844.88|3844.88|3844.88|3844.88|3844.88|3844.88|3844.88|0
1649759410000|2022-04-12 10:30:10|3844.57|3844.57|3844.57|3844.57|3844.57|3844.57|3844.57|3844.57|0
1649759440000|2022-04-12 10:30:40|3843.95|3843.95|3843.95|3843.95|3843.95|3843.95|3843.95|3843.95|0
1649759460000|2022-04-12 10:31:00|3844.26|3844.26|3844.42|3844.42|3844.42|3844.42|3844.26|3844.26|0
1649759470000|2022-04-12 10:31:10|3844.61|3844.61|3844.84|3844.84|3844.84|3844.84|3844.53|3844.53|0
1649759500000|2022-04-12 10:31:40|3844.88|3844.88|3844.57|3844.57|3844.88|3844.88|3844.57|3844.57|0
1649759510000|2022-04-12 10:31:50|3844.94|3844.94|3845.25|3845.25|3845.25|3845.25|3844.94|3844.94|0
1649759520000|2022-04-12 10:32:00|3845.06|3845.06|3845.06|3845.06|3845.06|3845.06|3845.06|3845.06|0
1649759540000|2022-04-12 10:32:20|3845.16|3845.16|3845.16|3845.16|3845.16|3845.16|3845.16|3845.16|0
1649759550000|2022-04-12 10:32:30|3844.98|3844.98|3844.98|3844.98|3844.98|3844.98|3844.98|3844.98|0
1649759560000|2022-04-12 10:32:40|3845.29|3845.29|3845.29|3845.29|3845.29|3845.29|3845.29|3845.29|0
1649759640000|2022-04-12 10:34:00|3844.97|3844.97|3845.6|3845.6|3845.6|3845.6|3844.97|3844.97|0
1649759660000|2022-04-12 10:34:20|3845.29|3845.29|3845.29|3845.29|3845.29|3845.29|3845.29|3845.29|0
1649759680000|2022-04-12 10:34:40|3845.6|3845.6|3845.6|3845.6|3845.6|3845.6|3845.6|3845.6|0
1649759690000|2022-04-12 10:34:50|3846.53|3846.53|3846.53|3846.53|3846.85|3846.85|3846.53|3846.53|0
1649759700000|2022-04-12 10:35:00|3846.35|3846.35|3846.22|3846.22|3846.35|3846.35|3846.17|3846.17|0
1649759710000|2022-04-12 10:35:10|3846.54|3846.54|3846.54|3846.54|3846.54|3846.54|3846.54|3846.54|0
1649759730000|2022-04-12 10:35:30|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|0
1649759740000|2022-04-12 10:35:40|3846.54|3846.54|3845.92|3845.92|3846.54|3846.54|3845.92|3845.92|0
1649759750000|2022-04-12 10:35:50|3845.97|3845.97|3845.97|3845.97|3845.97|3845.97|3845.97|3845.97|0
1649759770000|2022-04-12 10:36:10|3846.16|3846.16|3846.34|3846.34|3846.34|3846.34|3846.16|3846.16|0
1649759780000|2022-04-12 10:36:20|3846.53|3846.53|3846.53|3846.53|3846.53|3846.53|3846.53|3846.53|0
1649759790000|2022-04-12 10:36:30|3846.84|3846.84|3849.74|3849.74|3849.74|3849.74|3846.84|3846.84|0
1649759800000|2022-04-12 10:36:40|3849.43|3849.43|3849.43|3849.43|3849.43|3849.43|3849.43|3849.43|0
1649759820000|2022-04-12 10:37:00|3849.12|3849.12|3848.13|3848.13|3849.12|3849.12|3848.13|3848.13|0
1649759830000|2022-04-12 10:37:10|3847.82|3847.82|3847.82|3847.82|3847.82|3847.82|3847.82|3847.82|0
1649759840000|2022-04-12 10:37:20|3847.51|3847.51|3847.51|3847.51|3847.51|3847.51|3847.51|3847.51|0
1649759870000|2022-04-12 10:37:50|3847.2|3847.2|3846.83|3846.83|3847.2|3847.2|3846.83|3846.83|0
1649759880000|2022-04-12 10:38:00|3847.2|3847.2|3847.2|3847.2|3847.2|3847.2|3847.2|3847.2|0
1649759900000|2022-04-12 10:38:20|3846.58|3846.58|3846.58|3846.58|3846.58|3846.58|3846.58|3846.58|0
1649759910000|2022-04-12 10:38:30|3846.27|3846.27|3846.31|3846.31|3846.31|3846.31|3846.27|3846.27|0
1649759970000|2022-04-12 10:39:30|3846.62|3846.62|3847.24|3847.24|3847.24|3847.24|3846.62|3846.62|0
1649759980000|2022-04-12 10:39:40|3847.12|3847.12|3847.18|3847.18|3847.18|3847.18|3847.12|3847.12|0
1649760050000|2022-04-12 10:40:50|3847.49|3847.49|3847.49|3847.49|3847.49|3847.49|3847.49|3847.49|0
1649760060000|2022-04-12 10:41:00|3847.32|3847.32|3847|3847|3847.32|3847.32|3847|3847|0
1649760080000|2022-04-12 10:41:20|3847.37|3847.37|3847.06|3847.06|3847.37|3847.37|3847.06|3847.06|0
1649760090000|2022-04-12 10:41:30|3847.68|3847.68|3848.38|3848.38|3848.38|3848.38|3847.68|3847.68|0
1649760100000|2022-04-12 10:41:40|3848.07|3848.07|3848.07|3848.07|3848.07|3848.07|3848.07|3848.07|0
1649760130000|2022-04-12 10:42:10|3848.15|3848.15|3848.77|3848.77|3848.77|3848.77|3848.15|3848.15|0
1649760140000|2022-04-12 10:42:20|3848.59|3848.59|3848.59|3848.59|3848.59|3848.59|3848.59|3848.59|0
1649760150000|2022-04-12 10:42:30|3848.89|3848.89|3848.89|3848.89|3848.89|3848.89|3848.89|3848.89|0
1649760160000|2022-04-12 10:42:40|3849.21|3849.21|3849.21|3849.21|3849.21|3849.21|3849.21|3849.21|0
1649760180000|2022-04-12 10:43:00|3849.52|3849.52|3849.52|3849.52|3849.52|3849.52|3849.52|3849.52|0
1649760210000|2022-04-12 10:43:30|3849.64|3849.64|3849.64|3849.64|3849.64|3849.64|3849.64|3849.64|0
1649760240000|2022-04-12 10:44:00|3850.25|3850.25|3850.25|3850.25|3850.25|3850.25|3850.25|3850.25|0
1649760330000|2022-04-12 10:45:30|3851.19|3851.19|3851.19|3851.19|3851.19|3851.19|3851.19|3851.19|0
1649760340000|2022-04-12 10:45:40|3852.12|3852.12|3851.19|3851.19|3852.43|3852.43|3851.19|3851.19|0
1649760370000|2022-04-12 10:46:10|3850.26|3850.26|3849.95|3849.95|3850.26|3850.26|3849.95|3849.95|0
1649760390000|2022-04-12 10:46:30|3850.26|3850.26|3850.26|3850.26|3850.26|3850.26|3850.26|3850.26|0
1649760410000|2022-04-12 10:46:50|3850.44|3850.44|3850.01|3850.01|3850.63|3850.63|3850.01|3850.01|0
1649760430000|2022-04-12 10:47:10|3849.7|3849.7|3849.7|3849.7|3849.7|3849.7|3849.08|3849.08|0
1649760440000|2022-04-12 10:47:20|3850.01|3850.01|3849.83|3849.83|3850.01|3850.01|3849.83|3849.83|0
1649760450000|2022-04-12 10:47:30|3849.64|3849.64|3849.68|3849.68|3849.68|3849.68|3849.64|3849.64|0
1649760460000|2022-04-12 10:47:40|3849.99|3849.99|3850.3|3850.3|3850.3|3850.3|3849.99|3849.99|0
1649760490000|2022-04-12 10:48:10|3850.93|3850.93|3850.93|3850.93|3850.93|3850.93|3850.93|3850.93|0
1649760500000|2022-04-12 10:48:20|3850.61|3850.61|3850.92|3850.92|3850.92|3850.92|3850.61|3850.61|0
1649760520000|2022-04-12 10:48:40|3851.24|3851.24|3851.42|3851.42|3851.42|3851.42|3851.24|3851.24|0
1649760530000|2022-04-12 10:48:50|3850.8|3850.8|3850.8|3850.8|3850.8|3850.8|3850.8|3850.8|0
1649760540000|2022-04-12 10:49:00|3851.73|3851.73|3851.11|3851.11|3851.73|3851.73|3851.11|3851.11|0
1649760560000|2022-04-12 10:49:20|3851.73|3851.73|3852.35|3852.35|3852.35|3852.35|3851.73|3851.73|0
1649760570000|2022-04-12 10:49:30|3852.66|3852.66|3852.66|3852.66|3852.66|3852.66|3852.66|3852.66|0
1649760590000|2022-04-12 10:49:50|3852.97|3852.97|3852.66|3852.66|3852.97|3852.97|3852.66|3852.66|0
1649760600000|2022-04-12 10:50:00|3852.97|3852.97|3853.02|3853.02|3853.02|3853.02|3852.97|3852.97|0
1649760630000|2022-04-12 10:50:30|3853.1|3853.1|3852.92|3852.92|3853.1|3853.1|3852.92|3852.92|0
1649760650000|2022-04-12 10:50:50|3853.23|3853.23|3853.23|3853.23|3853.23|3853.23|3853.23|3853.23|0
1649760670000|2022-04-12 10:51:10|3853.27|3853.27|3853.58|3853.58|3853.58|3853.58|3853.27|3853.27|0
1649760680000|2022-04-12 10:51:20|3853.4|3853.4|3853.4|3853.4|3853.4|3853.4|3853.4|3853.4|0
1649760700000|2022-04-12 10:51:40|3853.09|3853.09|3852.77|3852.77|3853.09|3853.09|3852.5|3852.5|0
1649760720000|2022-04-12 10:52:00|3852.95|3852.95|3853.49|3853.49|3853.49|3853.49|3852.95|3852.95|0
1649760740000|2022-04-12 10:52:20|3853.67|3853.67|3853.54|3853.54|3854.17|3854.17|3853.54|3853.54|0
1649760750000|2022-04-12 10:52:30|3853.85|3853.85|3854.04|3854.04|3854.04|3854.04|3853.85|3853.85|0
1649760780000|2022-04-12 10:53:00|3853.99|3853.99|3853.99|3853.99|3853.99|3853.99|3853.99|3853.99|0
1649760790000|2022-04-12 10:53:10|3853.68|3853.68|3853.68|3853.68|3853.68|3853.68|3853.68|3853.68|0
1649760800000|2022-04-12 10:53:20|3853.86|3853.86|3853.86|3853.86|3853.86|3853.86|3853.86|3853.86|0
1649760810000|2022-04-12 10:53:30|3853.55|3853.55|3853.55|3853.55|3853.55|3853.55|3853.55|3853.55|0
1649760840000|2022-04-12 10:54:00|3853.37|3853.37|3853.18|3853.18|3853.37|3853.37|3853.18|3853.18|0
1649760850000|2022-04-12 10:54:10|3852.56|3852.56|3851.94|3851.94|3852.56|3852.56|3851.94|3851.94|0
1649760870000|2022-04-12 10:54:30|3852.25|3852.25|3852.25|3852.25|3852.25|3852.25|3852.25|3852.25|0
1649760910000|2022-04-12 10:55:10|3852.07|3852.07|3851.45|3851.45|3852.07|3852.07|3851.45|3851.45|0
1649760920000|2022-04-12 10:55:20|3850.82|3850.82|3850.57|3850.57|3850.82|3850.82|3850.51|3850.51|0
1649760930000|2022-04-12 10:55:30|3850.88|3850.88|3850.88|3850.88|3850.88|3850.88|3850.88|3850.88|0
1649760940000|2022-04-12 10:55:40|3850.97|3850.97|3850.97|3850.97|3850.97|3850.97|3850.97|3850.97|0
1649760950000|2022-04-12 10:55:50|3850.66|3850.66|3850.35|3850.35|3850.66|3850.66|3850.35|3850.35|0
1649760960000|2022-04-12 10:56:00|3850.66|3850.66|3850.03|3850.03|3850.66|3850.66|3850.03|3850.03|0
1649760970000|2022-04-12 10:56:10|3849.72|3849.72|3849.72|3849.72|3849.72|3849.72|3849.72|3849.72|0
1649760980000|2022-04-12 10:56:20|3849.66|3849.66|3849.66|3849.66|3849.66|3849.66|3849.66|3849.66|0
1649760990000|2022-04-12 10:56:30|3849.97|3849.97|3849.97|3849.97|3849.97|3849.97|3849.97|3849.97|0
1649761000000|2022-04-12 10:56:40|3849.35|3849.35|3849.66|3849.66|3849.66|3849.66|3849.35|3849.35|0
1649761020000|2022-04-12 10:57:00|3849.35|3849.35|3848.73|3848.73|3849.35|3849.35|3848.73|3848.73|0
1649761050000|2022-04-12 10:57:30|3848.69|3848.69|3848.64|3848.64|3848.69|3848.69|3848.64|3848.64|0
1649761070000|2022-04-12 10:57:50|3848.83|3848.83|3849.45|3849.45|3849.45|3849.45|3848.83|3848.83|0
1649761090000|2022-04-12 10:58:10|3848.83|3848.83|3848.91|3848.91|3848.91|3848.91|3848.83|3848.83|0
1649761130000|2022-04-12 10:58:50|3848.6|3848.6|3849.35|3849.35|3849.35|3849.35|3848.6|3848.6|0
1649761140000|2022-04-12 10:59:00|3849.66|3849.66|3849.66|3849.66|3849.66|3849.66|3849.66|3849.66|0
1649761150000|2022-04-12 10:59:10|3849.35|3849.35|3849.66|3849.66|3849.66|3849.66|3849.35|3849.35|0
1649761160000|2022-04-12 10:59:20|3849.35|3849.35|3849.35|3849.35|3849.35|3849.35|3849.35|3849.35|0
1649761170000|2022-04-12 10:59:30|3849.39|3849.39|3849.39|3849.39|3849.39|3849.39|3849.39|3849.39|0
1649761180000|2022-04-12 10:59:40|3849.51|3849.51|3849.51|3849.51|3849.51|3849.51|3849.2|3849.2|0
1649761190000|2022-04-12 10:59:50|3849.2|3849.2|3849.2|3849.2|3849.2|3849.2|3849.2|3849.2|0
1649761200000|2022-04-12 11:00:00|3849.51|3849.51|3849.45|3849.45|3849.51|3849.51|3849.45|3849.45|0
1649761210000|2022-04-12 11:00:10|3849.27|3849.27|3849.27|3849.27|3849.27|3849.27|3849.27|3849.27|0
1649761220000|2022-04-12 11:00:20|3849.58|3849.58|3849.89|3849.89|3849.89|3849.89|3849.39|3849.39|0
1649761230000|2022-04-12 11:00:30|3850.2|3850.2|3849.41|3849.41|3850.2|3850.2|3849.41|3849.41|0
1649761240000|2022-04-12 11:00:40|3849.37|3849.37|3849.41|3849.41|3849.41|3849.41|3849.37|3849.37|0
1649761250000|2022-04-12 11:00:50|3849.37|3849.37|3849.37|3849.37|3849.37|3849.37|3849.37|3849.37|0
1649761260000|2022-04-12 11:01:00|3849.33|3849.33|3849.33|3849.33|3849.33|3849.33|3849.33|3849.33|0
1649761290000|2022-04-12 11:01:30|3849.28|3849.28|3848.35|3848.35|3849.28|3849.28|3848.35|3848.35|0
1649761310000|2022-04-12 11:01:50|3849.6|3849.6|3849.6|3849.6|3849.6|3849.6|3849.6|3849.6|0
1649761320000|2022-04-12 11:02:00|3849.68|3849.68|3849.68|3849.68|3849.68|3849.68|3849.68|3849.68|0
1649761330000|2022-04-12 11:02:10|3849.06|3849.06|3848.75|3848.75|3849.06|3849.06|3848.75|3848.75|0
1649761360000|2022-04-12 11:02:40|3848.98|3848.98|3848.93|3848.93|3848.98|3848.98|3848.93|3848.93|0
1649761370000|2022-04-12 11:02:50|3849.07|3849.07|3849.79|3849.79|3849.79|3849.79|3849.07|3849.07|0
1649761390000|2022-04-12 11:03:10|3850.1|3850.1|3850.04|3850.04|3850.41|3850.41|3850.04|3850.04|0
1649761410000|2022-04-12 11:03:30|3849.73|3849.73|3849.69|3849.69|3849.73|3849.73|3849.69|3849.69|0
1649761440000|2022-04-12 11:04:00|3850|3850|3850|3850|3850|3850|3850|3850|0
1649761470000|2022-04-12 11:04:30|3850.31|3850.31|3850.31|3850.31|3850.31|3850.31|3850.31|3850.31|0
1649761480000|2022-04-12 11:04:40|3850.62|3850.62|3850.62|3850.62|3850.62|3850.62|3850.62|3850.62|0
1649761500000|2022-04-12 11:05:00|3850.31|3850.31|3850.62|3850.62|3850.62|3850.62|3850|3850|0
1649761530000|2022-04-12 11:05:30|3850.93|3850.93|3850.93|3850.93|3850.93|3850.93|3850.93|3850.93|0
1649761560000|2022-04-12 11:06:00|3851.25|3851.25|3851.25|3851.25|3851.25|3851.25|3851.25|3851.25|0
1649761610000|2022-04-12 11:06:50|3851.56|3851.56|3851.56|3851.56|3851.56|3851.56|3851.56|3851.56|0
1649761630000|2022-04-12 11:07:10|3851.44|3851.44|3851.44|3851.44|3851.44|3851.44|3851.44|3851.44|0
1649761660000|2022-04-12 11:07:40|3851.75|3851.75|3850.82|3850.82|3851.75|3851.75|3850.32|3850.32|0
1649761670000|2022-04-12 11:07:50|3849.26|3849.26|3849.26|3849.26|3849.26|3849.26|3849.26|3849.26|0
1649761680000|2022-04-12 11:08:00|3848.33|3848.33|3848.14|3848.14|3848.33|3848.33|3848.14|3848.14|0
1649761690000|2022-04-12 11:08:10|3847.83|3847.83|3847.52|3847.52|3847.83|3847.83|3847.52|3847.52|0
1649761700000|2022-04-12 11:08:20|3847.83|3847.83|3847.52|3847.52|3847.83|3847.83|3847.52|3847.52|0
1649761720000|2022-04-12 11:08:40|3847.83|3847.83|3847.83|3847.83|3847.83|3847.83|3847.83|3847.83|0
1649761730000|2022-04-12 11:08:50|3847.89|3847.89|3847.89|3847.89|3847.89|3847.89|3847.89|3847.89|0
1649761740000|2022-04-12 11:09:00|3848.07|3848.07|3848.07|3848.07|3848.07|3848.07|3847.45|3847.45|0
1649761750000|2022-04-12 11:09:10|3848.16|3848.16|3848.22|3848.22|3848.22|3848.22|3848.16|3848.16|0
1649761760000|2022-04-12 11:09:20|3847.91|3847.91|3847.91|3847.91|3847.91|3847.91|3847.91|3847.91|0
1649761780000|2022-04-12 11:09:40|3847.86|3847.86|3847.86|3847.86|3847.86|3847.86|3847.86|3847.86|0
1649761790000|2022-04-12 11:09:50|3847.8|3847.8|3848.12|3848.12|3848.12|3848.12|3847.8|3847.8|0
1649761800000|2022-04-12 11:10:00|3847.8|3847.8|3847.8|3847.8|3847.8|3847.8|3847.8|3847.8|0
1649761820000|2022-04-12 11:10:20|3847.49|3847.49|3847.62|3847.62|3847.62|3847.62|3847.31|3847.31|0
1649761840000|2022-04-12 11:10:40|3847.93|3847.93|3848.05|3848.05|3848.05|3848.05|3847.93|3847.93|0
1649761850000|2022-04-12 11:10:50|3847.74|3847.74|3847.37|3847.37|3847.74|3847.74|3847.06|3847.06|0
1649761880000|2022-04-12 11:11:20|3847.68|3847.68|3847.99|3847.99|3847.99|3847.99|3847.68|3847.68|0
1649761890000|2022-04-12 11:11:30|3846.44|3846.44|3846.75|3846.75|3846.75|3846.75|3846.44|3846.44|0
1649761920000|2022-04-12 11:12:00|3846.7|3846.7|3846.77|3846.77|3846.77|3846.77|3846.7|3846.7|0
1649761930000|2022-04-12 11:12:10|3846.76|3846.76|3846.76|3846.76|3846.76|3846.76|3846.76|3846.76|0
1649761960000|2022-04-12 11:12:40|3846.14|3846.14|3845.6|3845.6|3846.14|3846.14|3845.6|3845.6|0
1649761970000|2022-04-12 11:12:50|3845.56|3845.56|3845.87|3845.87|3845.87|3845.87|3845.56|3845.56|0
1649762010000|2022-04-12 11:13:30|3845.83|3845.83|3845.74|3845.74|3845.83|3845.83|3845.74|3845.74|0
1649762040000|2022-04-12 11:14:00|3845.83|3845.83|3845.83|3845.83|3845.83|3845.83|3845.83|3845.83|0
1649762080000|2022-04-12 11:14:40|3845.65|3845.65|3845.65|3845.65|3845.65|3845.65|3845.65|3845.65|0
1649762090000|2022-04-12 11:14:50|3845.96|3845.96|3845.96|3845.96|3845.96|3845.96|3845.96|3845.96|0
1649762110000|2022-04-12 11:15:10|3845.92|3845.92|3845.92|3845.92|3845.92|3845.92|3845.92|3845.92|0
1649762120000|2022-04-12 11:15:20|3846.23|3846.23|3846.23|3846.23|3846.23|3846.23|3846.23|3846.23|0
1649762130000|2022-04-12 11:15:30|3846.27|3846.27|3846.27|3846.27|3846.27|3846.27|3846.27|3846.27|0
1649762140000|2022-04-12 11:15:40|3845.96|3845.96|3845.96|3845.96|3845.96|3845.96|3845.96|3845.96|0
1649762160000|2022-04-12 11:16:00|3845.65|3845.65|3845.03|3845.03|3845.65|3845.65|3844.72|3844.72|0
1649762180000|2022-04-12 11:16:20|3844.85|3844.85|3844.85|3844.85|3844.85|3844.85|3844.85|3844.85|0
1649762210000|2022-04-12 11:16:50|3844.53|3844.53|3844.53|3844.53|3844.53|3844.53|3844.53|3844.53|0
1649762220000|2022-04-12 11:17:00|3844.85|3844.85|3844.85|3844.85|3844.85|3844.85|3844.85|3844.85|0
1649762240000|2022-04-12 11:17:20|3844.73|3844.73|3844.79|3844.79|3844.79|3844.79|3844.73|3844.73|0
1649762260000|2022-04-12 11:17:40|3844.97|3844.97|3844.97|3844.97|3844.97|3844.97|3844.97|3844.97|0
1649762270000|2022-04-12 11:17:50|3845.03|3845.03|3845.09|3845.09|3845.09|3845.09|3845.03|3845.03|0
1649762280000|2022-04-12 11:18:00|3845.4|3845.4|3844.47|3844.47|3845.4|3845.4|3844.15|3844.15|0
1649762290000|2022-04-12 11:18:10|3844.15|3844.15|3842.85|3842.85|3844.15|3844.15|3842.85|3842.85|0
1649762300000|2022-04-12 11:18:20|3843.47|3843.47|3843.16|3843.16|3843.47|3843.47|3843.16|3843.16|0
1649762340000|2022-04-12 11:19:00|3843.22|3843.22|3843.22|3843.22|3843.22|3843.22|3843.22|3843.22|0
1649762390000|2022-04-12 11:19:50|3843.18|3843.18|3843.18|3843.18|3843.18|3843.18|3843.18|3843.18|0
1649762420000|2022-04-12 11:20:20|3842.87|3842.87|3842.87|3842.87|3842.87|3842.87|3842.87|3842.87|0
1649762430000|2022-04-12 11:20:30|3843.18|3843.18|3843.18|3843.18|3843.18|3843.18|3843.18|3843.18|0
1649762460000|2022-04-12 11:21:00|3842.24|3842.24|3842.24|3842.24|3842.24|3842.24|3842.24|3842.24|0
1649762470000|2022-04-12 11:21:10|3841.93|3841.93|3841.93|3841.93|3841.93|3841.93|3841.93|3841.93|0
1649762480000|2022-04-12 11:21:20|3841.62|3841.62|3841.58|3841.58|3841.62|3841.62|3841.58|3841.58|0
1649762490000|2022-04-12 11:21:30|3841.89|3841.89|3841.89|3841.89|3842.2|3842.2|3841.89|3841.89|0
1649762510000|2022-04-12 11:21:50|3841.45|3841.45|3842.24|3842.24|3842.24|3842.24|3841.37|3841.37|0
1649762520000|2022-04-12 11:22:00|3842.32|3842.32|3842.57|3842.57|3842.57|3842.57|3842.32|3842.32|0
1649762530000|2022-04-12 11:22:10|3842.49|3842.49|3842.45|3842.45|3842.49|3842.49|3842.45|3842.45|0
1649762540000|2022-04-12 11:22:20|3842.14|3842.14|3842.08|3842.08|3842.14|3842.14|3842.08|3842.08|0
1649762570000|2022-04-12 11:22:50|3843.01|3843.01|3843.01|3843.01|3843.01|3843.01|3843.01|3843.01|0
1649762580000|2022-04-12 11:23:00|3842.95|3842.95|3842.77|3842.77|3842.95|3842.95|3842.64|3842.64|0
1649762590000|2022-04-12 11:23:10|3842.72|3842.72|3842.6|3842.6|3842.72|3842.72|3842.6|3842.6|0
1649762600000|2022-04-12 11:23:20|3842.29|3842.29|3842.16|3842.16|3842.29|3842.29|3842.16|3842.16|0
1649762610000|2022-04-12 11:23:30|3842.47|3842.47|3842.6|3842.6|3842.84|3842.84|3842.47|3842.47|0
1649762620000|2022-04-12 11:23:40|3842.78|3842.78|3842.78|3842.78|3842.78|3842.78|3842.78|3842.78|0
1649762630000|2022-04-12 11:23:50|3843.4|3843.4|3843.4|3843.4|3843.4|3843.4|3843.4|3843.4|0
1649762640000|2022-04-12 11:24:00|3842.47|3842.47|3842.22|3842.22|3842.47|3842.47|3842.16|3842.16|0
1649762650000|2022-04-12 11:24:10|3843.15|3843.15|3843.15|3843.15|3843.15|3843.15|3843.15|3843.15|0
1649762660000|2022-04-12 11:24:20|3843.46|3843.46|3843.46|3843.46|3843.46|3843.46|3843.46|3843.46|0
1649762670000|2022-04-12 11:24:30|3842.53|3842.53|3842.53|3842.53|3842.53|3842.53|3842.53|3842.53|0
1649762720000|2022-04-12 11:25:20|3842.71|3842.71|3843.15|3843.15|3843.15|3843.15|3842.53|3842.53|0
1649762740000|2022-04-12 11:25:40|3842.53|3842.53|3842.53|3842.53|3842.53|3842.53|3842.53|3842.53|0
1649762750000|2022-04-12 11:25:50|3842.71|3842.71|3842.71|3842.71|3842.71|3842.71|3842.71|3842.71|0
1649762760000|2022-04-12 11:26:00|3843.33|3843.33|3843.33|3843.33|3843.33|3843.33|3843.33|3843.33|0
1649762800000|2022-04-12 11:26:40|3843.02|3843.02|3843.02|3843.02|3843.02|3843.02|3843.02|3843.02|0
1649762830000|2022-04-12 11:27:10|3843.33|3843.33|3842.76|3842.76|3843.33|3843.33|3842.76|3842.76|0
1649762850000|2022-04-12 11:27:30|3843.07|3843.07|3842.44|3842.44|3843.38|3843.38|3842.44|3842.44|0
1649762860000|2022-04-12 11:27:40|3842.36|3842.36|3842.36|3842.36|3842.36|3842.36|3842.36|3842.36|0
1649762880000|2022-04-12 11:28:00|3842.67|3842.67|3842.67|3842.67|3842.67|3842.67|3842.67|3842.67|0
1649762890000|2022-04-12 11:28:10|3842.36|3842.36|3842.05|3842.05|3842.36|3842.36|3842.05|3842.05|0
1649762900000|2022-04-12 11:28:20|3842.01|3842.01|3841.83|3841.83|3842.01|3842.01|3841.83|3841.83|0
1649762910000|2022-04-12 11:28:30|3841.91|3841.91|3841.91|3841.91|3841.91|3841.91|3841.91|3841.91|0
1649762940000|2022-04-12 11:29:00|3841.83|3841.83|3843.07|3843.07|3843.07|3843.07|3841.83|3841.83|0
1649762960000|2022-04-12 11:29:20|3843.38|3843.38|3844.63|3844.63|3844.63|3844.63|3843.38|3843.38|0
1649762980000|2022-04-12 11:29:40|3844.95|3844.95|3845.2|3845.2|3845.26|3845.26|3844.95|3844.95|0
1649762990000|2022-04-12 11:29:50|3845.14|3845.14|3845.76|3845.76|3845.76|3845.76|3845.14|3845.14|0
1649763000000|2022-04-12 11:30:00|3845.7|3845.7|3845.61|3845.61|3845.72|3845.72|3845.61|3845.61|0
1649763040000|2022-04-12 11:30:40|3844.98|3844.98|3844.98|3844.98|3844.98|3844.98|3844.98|3844.98|0
1649763060000|2022-04-12 11:31:00|3845.29|3845.29|3844.67|3844.67|3845.29|3845.29|3844.67|3844.67|0
1649763090000|2022-04-12 11:31:30|3845.3|3845.3|3844.68|3844.68|3845.3|3845.3|3844.68|3844.68|0
1649763120000|2022-04-12 11:32:00|3844.88|3844.88|3844.55|3844.55|3844.88|3844.88|3844.51|3844.51|0
1649763130000|2022-04-12 11:32:10|3844.49|3844.49|3844.49|3844.49|3844.49|3844.49|3844.49|3844.49|0
1649763140000|2022-04-12 11:32:20|3844.18|3844.18|3844.1|3844.1|3844.18|3844.18|3844.1|3844.1|0
1649763150000|2022-04-12 11:32:30|3844.41|3844.41|3844.41|3844.41|3844.41|3844.41|3844.41|3844.41|0
1649763160000|2022-04-12 11:32:40|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|0
1649763170000|2022-04-12 11:32:50|3844.99|3844.99|3844.99|3844.99|3844.99|3844.99|3844.99|3844.99|0
1649763310000|2022-04-12 11:35:10|3844.86|3844.86|3844.82|3844.82|3844.86|3844.86|3844.82|3844.82|0
1649763320000|2022-04-12 11:35:20|3844.9|3844.9|3844.63|3844.63|3844.95|3844.95|3844.63|3844.63|0
1649763330000|2022-04-12 11:35:30|3845.26|3845.26|3845.26|3845.26|3845.26|3845.26|3845.26|3845.26|0
1649763350000|2022-04-12 11:35:50|3845.57|3845.57|3845.57|3845.57|3845.57|3845.57|3845.57|3845.57|0
1649763370000|2022-04-12 11:36:10|3844.95|3844.95|3844.95|3844.95|3844.95|3844.95|3844.95|3844.95|0
1649763380000|2022-04-12 11:36:20|3844.01|3844.01|3844.01|3844.01|3844.01|3844.01|3844.01|3844.01|0
1649763390000|2022-04-12 11:36:30|3844.05|3844.05|3844.05|3844.05|3844.05|3844.05|3844.05|3844.05|0
1649763410000|2022-04-12 11:36:50|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|0
1649763430000|2022-04-12 11:37:10|3844.05|3844.05|3844.05|3844.05|3844.05|3844.05|3843.74|3843.74|0
1649763450000|2022-04-12 11:37:30|3843.93|3843.93|3843.93|3843.93|3843.93|3843.93|3843.93|3843.93|0
1649763460000|2022-04-12 11:37:40|3844.24|3844.24|3844.25|3844.25|3844.25|3844.25|3843.93|3843.93|0
1649763480000|2022-04-12 11:38:00|3844.06|3844.06|3843.74|3843.74|3844.06|3844.06|3843.74|3843.74|0
1649763490000|2022-04-12 11:38:10|3843.66|3843.66|3843.43|3843.43|3843.66|3843.66|3843.43|3843.43|0
1649763500000|2022-04-12 11:38:20|3843.25|3843.25|3843.06|3843.06|3843.25|3843.25|3843.06|3843.06|0
1649763510000|2022-04-12 11:38:30|3843.68|3843.68|3843.69|3843.69|3843.69|3843.69|3843.68|3843.68|0
1649763540000|2022-04-12 11:39:00|3843.07|3843.07|3843.07|3843.07|3843.07|3843.07|3843.07|3843.07|0
1649763550000|2022-04-12 11:39:10|3842.76|3842.76|3841.83|3841.83|3842.76|3842.76|3841.83|3841.83|0
1649763570000|2022-04-12 11:39:30|3842.45|3842.45|3842.14|3842.14|3842.45|3842.45|3842.14|3842.14|0
1649763590000|2022-04-12 11:39:50|3842.18|3842.18|3841.87|3841.87|3842.5|3842.5|3841.87|3841.87|0
1649763600000|2022-04-12 11:40:00|3842.18|3842.18|3842.18|3842.18|3842.18|3842.18|3842.18|3842.18|0
1649763620000|2022-04-12 11:40:20|3842.5|3842.5|3842.37|3842.37|3842.5|3842.5|3842.37|3842.37|0
1649763660000|2022-04-12 11:41:00|3842.55|3842.55|3842.55|3842.55|3842.55|3842.55|3842.55|3842.55|0
1649763690000|2022-04-12 11:41:30|3842.87|3842.87|3842.87|3842.87|3842.87|3842.87|3842.87|3842.87|0
1649763730000|2022-04-12 11:42:10|3842.68|3842.68|3842.5|3842.5|3842.68|3842.68|3842.5|3842.5|0
1649763740000|2022-04-12 11:42:20|3842.41|3842.41|3842.72|3842.72|3842.72|3842.72|3842.41|3842.41|0
1649763750000|2022-04-12 11:42:30|3843.09|3843.09|3843.09|3843.09|3843.09|3843.09|3843.09|3843.09|0
1649763760000|2022-04-12 11:42:40|3842.78|3842.78|3843.4|3843.4|3843.4|3843.4|3842.78|3842.78|0
1649763770000|2022-04-12 11:42:50|3843.09|3843.09|3843.09|3843.09|3843.09|3843.09|3843.09|3843.09|0
1649763780000|2022-04-12 11:43:00|3843.4|3843.4|3843.4|3843.4|3843.4|3843.4|3843.4|3843.4|0
1649763790000|2022-04-12 11:43:10|3843.36|3843.36|3843.36|3843.36|3843.36|3843.36|3843.36|3843.36|0
1649763800000|2022-04-12 11:43:20|3843.38|3843.38|3843.38|3843.38|3843.38|3843.38|3843.38|3843.38|0
1649763820000|2022-04-12 11:43:40|3842.44|3842.44|3841.51|3841.51|3842.44|3842.44|3841.51|3841.51|0
1649763830000|2022-04-12 11:43:50|3841.27|3841.27|3841.1|3841.1|3841.27|3841.27|3841.1|3841.1|0
1649763850000|2022-04-12 11:44:10|3840.79|3840.79|3840.79|3840.79|3840.79|3840.79|3840.79|3840.79|0
1649763860000|2022-04-12 11:44:20|3840.48|3840.48|3840.48|3840.48|3840.48|3840.48|3840.48|3840.48|0
1649763870000|2022-04-12 11:44:30|3840.79|3840.79|3840.79|3840.79|3840.79|3840.79|3840.79|3840.79|0
1649763880000|2022-04-12 11:44:40|3841.1|3841.1|3841.1|3841.1|3841.1|3841.1|3841.1|3841.1|0
1649763900000|2022-04-12 11:45:00|3841.04|3841.04|3841.04|3841.04|3841.04|3841.04|3841.04|3841.04|0
1649763950000|2022-04-12 11:45:50|3841.22|3841.22|3841.22|3841.22|3841.22|3841.22|3841.22|3841.22|0
1649763960000|2022-04-12 11:46:00|3841.05|3841.05|3841.05|3841.05|3841.05|3841.05|3841.05|3841.05|0
1649763970000|2022-04-12 11:46:10|3841.67|3841.67|3841.67|3841.67|3841.67|3841.67|3841.67|3841.67|0
1649764000000|2022-04-12 11:46:40|3841.49|3841.49|3841.39|3841.39|3841.49|3841.49|3841.39|3841.39|0
1649764010000|2022-04-12 11:46:50|3841.22|3841.22|3841.22|3841.22|3841.22|3841.22|3841.22|3841.22|0
1649764020000|2022-04-12 11:47:00|3841.33|3841.33|3841.33|3841.33|3841.33|3841.33|3841.33|3841.33|0
1649764030000|2022-04-12 11:47:10|3841.39|3841.39|3841.08|3841.08|3841.39|3841.39|3841.08|3841.08|0
1649764040000|2022-04-12 11:47:20|3840.77|3840.77|3840.46|3840.46|3840.77|3840.77|3840.46|3840.46|0
1649764050000|2022-04-12 11:47:30|3840.34|3840.34|3840.34|3840.34|3840.34|3840.34|3840.34|3840.34|0
1649764070000|2022-04-12 11:47:50|3840.4|3840.4|3840.4|3840.4|3840.4|3840.4|3840.4|3840.4|0
1649764080000|2022-04-12 11:48:00|3840.44|3840.44|3840.3|3840.3|3840.44|3840.44|3840.3|3840.3|0
1649764090000|2022-04-12 11:48:10|3840.25|3840.25|3840.26|3840.26|3840.3|3840.3|3840.25|3840.25|0
1649764110000|2022-04-12 11:48:30|3840.07|3840.07|3842.56|3842.56|3842.56|3842.56|3840.07|3840.07|0
1649764120000|2022-04-12 11:48:40|3842.87|3842.87|3841.94|3841.94|3842.87|3842.87|3841.94|3841.94|0
1649764130000|2022-04-12 11:48:50|3841.63|3841.63|3841.63|3841.63|3841.63|3841.63|3841.63|3841.63|0
1649764140000|2022-04-12 11:49:00|3841.94|3841.94|3841.63|3841.63|3841.94|3841.94|3841.63|3841.63|0
1649764150000|2022-04-12 11:49:10|3841.81|3841.81|3842.12|3842.12|3842.12|3842.12|3841.81|3841.81|0
1649764180000|2022-04-12 11:49:40|3842.07|3842.07|3843.94|3843.94|3843.94|3843.94|3842.07|3842.07|0
1649764200000|2022-04-12 11:50:00|3844.87|3844.87|3845.5|3845.5|3845.5|3845.5|3844.87|3844.87|0
1649764210000|2022-04-12 11:50:10|3845.19|3845.19|3845.5|3845.5|3845.5|3845.5|3845.19|3845.19|0
1649764230000|2022-04-12 11:50:30|3845.81|3845.81|3845.81|3845.81|3845.85|3845.85|3844.92|3844.92|0
1649764240000|2022-04-12 11:50:40|3845.18|3845.18|3844.25|3844.25|3845.5|3845.5|3844.25|3844.25|0
1649764250000|2022-04-12 11:50:50|3843.94|3843.94|3843|3843|3844.25|3844.25|3843|3843|0
1649764260000|2022-04-12 11:51:00|3843.06|3843.06|3842.88|3842.88|3843.92|3843.92|3842.73|3842.73|0
1649764270000|2022-04-12 11:51:10|3843.19|3843.19|3843.82|3843.82|3843.82|3843.82|3843.19|3843.19|0
1649764280000|2022-04-12 11:51:20|3844.13|3844.13|3844.13|3844.13|3844.13|3844.13|3844.13|3844.13|0
1649764290000|2022-04-12 11:51:30|3843.82|3843.82|3843.82|3843.82|3843.82|3843.82|3843.82|3843.82|0
1649764310000|2022-04-12 11:51:50|3843.51|3843.51|3843.51|3843.51|3843.51|3843.51|3843.51|3843.51|0
1649764320000|2022-04-12 11:52:00|3843.62|3843.62|3842.44|3842.44|3843.62|3843.62|3842.44|3842.44|0
1649764330000|2022-04-12 11:52:10|3842.63|3842.63|3843.56|3843.56|3843.56|3843.56|3842.63|3842.63|0
1649764340000|2022-04-12 11:52:20|3843.87|3843.87|3843.87|3843.87|3843.87|3843.87|3843.87|3843.87|0
1649764350000|2022-04-12 11:52:30|3844.18|3844.18|3844.18|3844.18|3844.18|3844.18|3844.18|3844.18|0
1649764360000|2022-04-12 11:52:40|3844|3844|3842.75|3842.75|3844|3844|3842.75|3842.75|0
1649764380000|2022-04-12 11:53:00|3843.07|3843.07|3843.18|3843.18|3843.18|3843.18|3843.07|3843.07|0
1649764400000|2022-04-12 11:53:20|3843.24|3843.24|3843.12|3843.12|3843.24|3843.24|3843.12|3843.12|0
1649764410000|2022-04-12 11:53:30|3843.24|3843.24|3843.3|3843.3|3843.3|3843.3|3843.24|3843.24|0
1649764420000|2022-04-12 11:53:40|3842.37|3842.37|3843.61|3843.61|3843.61|3843.61|3842.37|3842.37|0
1649764430000|2022-04-12 11:53:50|3842.99|3842.99|3843.3|3843.3|3843.3|3843.3|3842.37|3842.37|0
1649764440000|2022-04-12 11:54:00|3842.37|3842.37|3842.81|3842.81|3843.12|3843.12|3842.37|3842.37|0
1649764450000|2022-04-12 11:54:10|3843.12|3843.12|3842.24|3842.24|3843.12|3843.12|3842.18|3842.18|0
1649764470000|2022-04-12 11:54:30|3841.93|3841.93|3842.24|3842.24|3842.24|3842.24|3841.62|3841.62|0
1649764490000|2022-04-12 11:54:50|3842.55|3842.55|3844.34|3844.34|3844.38|3844.38|3842.55|3842.55|0
1649764500000|2022-04-12 11:55:00|3844.3|3844.3|3843.67|3843.67|3844.3|3844.3|3843.67|3843.67|0
1649764520000|2022-04-12 11:55:20|3843.61|3843.61|3843.61|3843.61|3843.61|3843.61|3843.61|3843.61|0
1649764530000|2022-04-12 11:55:30|3843.93|3843.93|3844.36|3844.36|3844.36|3844.36|3843.93|3843.93|0
1649764540000|2022-04-12 11:55:40|3844.67|3844.67|3844.67|3844.67|3844.67|3844.67|3844.67|3844.67|0
1649764550000|2022-04-12 11:55:50|3844.04|3844.04|3844.04|3844.04|3844.04|3844.04|3844.04|3844.04|0
1649764560000|2022-04-12 11:56:00|3843.99|3843.99|3843.98|3843.98|3844.47|3844.47|3843.98|3843.98|0
1649764590000|2022-04-12 11:56:30|3843.67|3843.67|3844.29|3844.29|3844.29|3844.29|3843.36|3843.36|0
1649764610000|2022-04-12 11:56:50|3844.23|3844.23|3843.92|3843.92|3844.23|3844.23|3843.92|3843.92|0
1649764620000|2022-04-12 11:57:00|3844.23|3844.23|3844.1|3844.1|3844.23|3844.23|3844.04|3844.04|0
1649764630000|2022-04-12 11:57:10|3844.04|3844.04|3844.02|3844.02|3844.04|3844.04|3843.98|3843.98|0
1649764650000|2022-04-12 11:57:30|3843.98|3843.98|3844.29|3844.29|3844.29|3844.29|3843.98|3843.98|0
1649764660000|2022-04-12 11:57:40|3843.98|3843.98|3843.98|3843.98|3843.98|3843.98|3843.98|3843.98|0
1649764670000|2022-04-12 11:57:50|3843.97|3843.97|3844.59|3844.59|3844.59|3844.59|3843.97|3843.97|0
1649764680000|2022-04-12 11:58:00|3844.28|3844.28|3844.28|3844.28|3844.28|3844.28|3844.28|3844.28|0
1649764690000|2022-04-12 11:58:10|3844.34|3844.34|3844.34|3844.34|3844.34|3844.34|3844.34|3844.34|0
1649764700000|2022-04-12 11:58:20|3844.65|3844.65|3844.96|3844.96|3844.96|3844.96|3844.65|3844.65|0
1649764720000|2022-04-12 11:58:40|3844.65|3844.65|3844.65|3844.65|3844.65|3844.65|3844.65|3844.65|0
1649764730000|2022-04-12 11:58:50|3844.96|3844.96|3844.59|3844.59|3844.96|3844.96|3844.59|3844.59|0
1649764770000|2022-04-12 11:59:30|3844.28|3844.28|3844.34|3844.34|3844.34|3844.34|3844.28|3844.28|0
1649764780000|2022-04-12 11:59:40|3844.02|3844.02|3843.4|3843.4|3844.02|3844.02|3843.4|3843.4|0
1649764790000|2022-04-12 11:59:50|3843.09|3843.09|3842.56|3842.56|3843.24|3843.24|3842.25|3842.25|0
1649764800000|2022-04-12 12:00:00|3842.25|3842.25|3843.43|3843.43|3843.43|3843.43|3842.25|3842.25|0
1649764810000|2022-04-12 12:00:10|3843.74|3843.74|3843.74|3843.74|3843.74|3843.74|3843.74|3843.74|0
1649764820000|2022-04-12 12:00:20|3843.93|3843.93|3843.93|3843.93|3843.93|3843.93|3843.93|3843.93|0
1649764830000|2022-04-12 12:00:30|3844.55|3844.55|3845.8|3845.8|3846.11|3846.11|3844.55|3844.55|0
1649764840000|2022-04-12 12:00:40|3845.49|3845.49|3845.17|3845.17|3845.49|3845.49|3845.17|3845.17|0
1649764870000|2022-04-12 12:01:10|3845.12|3845.12|3844.49|3844.49|3845.43|3845.43|3844.49|3844.49|0
1649764890000|2022-04-12 12:01:30|3844.18|3844.18|3844.18|3844.18|3844.18|3844.18|3843.87|3843.87|0
1649764910000|2022-04-12 12:01:50|3843.56|3843.56|3843.25|3843.25|3843.56|3843.56|3843.25|3843.25|0
1649764920000|2022-04-12 12:02:00|3843.06|3843.06|3842.75|3842.75|3843.06|3843.06|3842.75|3842.75|0
1649764940000|2022-04-12 12:02:20|3843.69|3843.69|3843.69|3843.69|3843.69|3843.69|3843.37|3843.37|0
1649764950000|2022-04-12 12:02:30|3844|3844|3844|3844|3844|3844|3844|3844|0
1649764980000|2022-04-12 12:03:00|3844.06|3844.06|3844.06|3844.06|3844.06|3844.06|3844.06|3844.06|0
1649765000000|2022-04-12 12:03:20|3843.74|3843.74|3843.74|3843.74|3843.74|3843.74|3843.74|3843.74|0
1649765010000|2022-04-12 12:03:30|3844.37|3844.37|3844.37|3844.37|3844.37|3844.37|3844.37|3844.37|0
1649765030000|2022-04-12 12:03:50|3844.99|3844.99|3844.93|3844.93|3844.99|3844.99|3844.93|3844.93|0
1649765040000|2022-04-12 12:04:00|3844.87|3844.87|3844.25|3844.25|3844.87|3844.87|3844.25|3844.25|0
1649765060000|2022-04-12 12:04:20|3844.56|3844.56|3844.25|3844.25|3844.56|3844.56|3844.25|3844.25|0
1649765070000|2022-04-12 12:04:30|3844.31|3844.31|3844.31|3844.31|3844.31|3844.31|3844.31|3844.31|0
1649765090000|2022-04-12 12:04:50|3844.37|3844.37|3844.86|3844.86|3844.86|3844.86|3844.37|3844.37|0
1649765100000|2022-04-12 12:05:00|3844.92|3844.92|3844.92|3844.92|3844.92|3844.92|3844.92|3844.92|0
1649765110000|2022-04-12 12:05:10|3845.23|3845.23|3845.23|3845.23|3845.23|3845.23|3845.23|3845.23|0
1649765120000|2022-04-12 12:05:20|3845.55|3845.55|3845.55|3845.55|3845.55|3845.55|3845.55|3845.55|0
1649765130000|2022-04-12 12:05:30|3844.92|3844.92|3845.42|3845.42|3845.54|3845.54|3844.92|3844.92|0
1649765140000|2022-04-12 12:05:40|3844.8|3844.8|3844.8|3844.8|3844.8|3844.8|3844.8|3844.8|0
1649765150000|2022-04-12 12:05:50|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|0
1649765160000|2022-04-12 12:06:00|3845.74|3845.74|3845.74|3845.74|3845.74|3845.74|3845.74|3845.74|0
1649765190000|2022-04-12 12:06:30|3845.42|3845.42|3845.11|3845.11|3845.42|3845.42|3845.11|3845.11|0
1649765210000|2022-04-12 12:06:50|3844.49|3844.49|3844.8|3844.8|3844.8|3844.8|3844.49|3844.49|0
1649765220000|2022-04-12 12:07:00|3844.49|3844.49|3844.43|3844.43|3844.49|3844.49|3844.43|3844.43|0
1649765230000|2022-04-12 12:07:10|3844.51|3844.51|3844.83|3844.83|3844.83|3844.83|3844.51|3844.51|0
1649765240000|2022-04-12 12:07:20|3845.13|3845.13|3845.13|3845.13|3845.13|3845.13|3845.13|3845.13|0
1649765250000|2022-04-12 12:07:30|3845.19|3845.19|3844.88|3844.88|3845.19|3845.19|3844.88|3844.88|0
1649765290000|2022-04-12 12:08:10|3844.57|3844.57|3843.95|3843.95|3844.57|3844.57|3843.95|3843.95|0
1649765320000|2022-04-12 12:08:40|3844.26|3844.26|3844.26|3844.26|3844.26|3844.26|3844.26|3844.26|0
1649765340000|2022-04-12 12:09:00|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|0
1649765370000|2022-04-12 12:09:30|3844.67|3844.67|3844.05|3844.05|3844.67|3844.67|3844.05|3844.05|0
1649765390000|2022-04-12 12:09:50|3844.23|3844.23|3844.39|3844.39|3844.39|3844.39|3844.23|3844.23|0
1649765400000|2022-04-12 12:10:00|3844.31|3844.31|3844.62|3844.62|3844.62|3844.62|3844.31|3844.31|0
1649765410000|2022-04-12 12:10:10|3844.43|3844.43|3843.81|3843.81|3844.43|3844.43|3843.81|3843.81|0
1649765420000|2022-04-12 12:10:20|3844.12|3844.12|3844.12|3844.12|3844.12|3844.12|3844.12|3844.12|0
1649765470000|2022-04-12 12:11:10|3843.81|3843.81|3843.5|3843.5|3843.81|3843.81|3843.5|3843.5|0
1649765480000|2022-04-12 12:11:20|3843.19|3843.19|3843.19|3843.19|3843.19|3843.19|3842.89|3842.89|0
1649765500000|2022-04-12 12:11:40|3843.5|3843.5|3843.5|3843.5|3843.5|3843.5|3843.5|3843.5|0
1649765540000|2022-04-12 12:12:20|3843.81|3843.81|3845.68|3845.68|3845.68|3845.68|3843.81|3843.81|0
1649765550000|2022-04-12 12:12:30|3845.99|3845.99|3845.99|3845.99|3845.99|3845.99|3845.99|3845.99|0
1649765560000|2022-04-12 12:12:40|3845.68|3845.68|3844.44|3844.44|3845.68|3845.68|3844.13|3844.13|0
1649765570000|2022-04-12 12:12:50|3844.39|3844.39|3844.7|3844.7|3844.7|3844.7|3844.39|3844.39|0
1649765590000|2022-04-12 12:13:10|3844.39|3844.39|3844.7|3844.7|3844.7|3844.7|3844.39|3844.39|0
1649765600000|2022-04-12 12:13:20|3844.89|3844.89|3844.08|3844.08|3844.89|3844.89|3844.08|3844.08|0
1649765620000|2022-04-12 12:13:40|3843.77|3843.77|3844.08|3844.08|3844.08|3844.08|3843.77|3843.77|0
1649765640000|2022-04-12 12:14:00|3843.96|3843.96|3843.96|3843.96|3843.96|3843.96|3843.96|3843.96|0
1649765660000|2022-04-12 12:14:20|3843.9|3843.9|3843.59|3843.59|3843.9|3843.9|3843.59|3843.59|0
1649765670000|2022-04-12 12:14:30|3843.28|3843.28|3842.66|3842.66|3843.28|3843.28|3842.35|3842.35|0
1649765680000|2022-04-12 12:14:40|3842.6|3842.6|3842.66|3842.66|3842.66|3842.66|3842.6|3842.6|0
1649765700000|2022-04-12 12:15:00|3842.72|3842.72|3842.72|3842.72|3842.72|3842.72|3842.72|3842.72|0
1649765750000|2022-04-12 12:15:50|3842.71|3842.71|3843.03|3843.03|3843.03|3843.03|3842.71|3842.71|0
1649765770000|2022-04-12 12:16:10|3843.21|3843.21|3843.21|3843.21|3843.21|3843.21|3843.21|3843.21|0
1649765840000|2022-04-12 12:17:20|3843.15|3843.15|3843.15|3843.15|3843.15|3843.15|3843.15|3843.15|0
1649765860000|2022-04-12 12:17:40|3843.21|3843.21|3843.21|3843.21|3843.21|3843.21|3843.21|3843.21|0
1649765890000|2022-04-12 12:18:10|3842.9|3842.9|3842.9|3842.9|3842.9|3842.9|3842.9|3842.9|0
1649765950000|2022-04-12 12:19:10|3842.59|3842.59|3842.36|3842.36|3842.59|3842.59|3842.36|3842.36|0
1649765960000|2022-04-12 12:19:20|3842.05|3842.05|3841.7|3841.7|3842.05|3842.05|3841.7|3841.7|0
1649765980000|2022-04-12 12:19:40|3841.38|3841.38|3841.07|3841.07|3841.38|3841.38|3840.76|3840.76|0
1649765990000|2022-04-12 12:19:50|3840.7|3840.7|3840.7|3840.7|3840.7|3840.7|3840.7|3840.7|0
1649766000000|2022-04-12 12:20:00|3840.64|3840.64|3840.64|3840.64|3840.64|3840.64|3840.64|3840.64|0
1649766020000|2022-04-12 12:20:20|3840.46|3840.46|3840.46|3840.46|3840.46|3840.46|3840.46|3840.46|0
1649766030000|2022-04-12 12:20:30|3840.45|3840.45|3840.45|3840.45|3840.45|3840.45|3840.45|3840.45|0
1649766060000|2022-04-12 12:21:00|3840.51|3840.51|3840.51|3840.51|3840.51|3840.51|3840.51|3840.51|0
1649766070000|2022-04-12 12:21:10|3840.7|3840.7|3840.51|3840.51|3840.7|3840.7|3840.51|3840.51|0
1649766080000|2022-04-12 12:21:20|3839.89|3839.89|3839.83|3839.83|3839.89|3839.89|3839.83|3839.83|0
1649766090000|2022-04-12 12:21:30|3839.89|3839.89|3839.89|3839.89|3839.89|3839.89|3839.89|3839.89|0
1649766100000|2022-04-12 12:21:40|3839.95|3839.95|3840.63|3840.63|3840.63|3840.63|3839.95|3839.95|0
1649766110000|2022-04-12 12:21:50|3840.94|3840.94|3840.94|3840.94|3840.94|3840.94|3840.94|3840.94|0
1649766160000|2022-04-12 12:22:40|3840.88|3840.88|3840.88|3840.88|3840.88|3840.88|3840.88|3840.88|0
1649766170000|2022-04-12 12:22:50|3841.19|3841.19|3841.19|3841.19|3841.19|3841.19|3841.19|3841.19|0
1649766180000|2022-04-12 12:23:00|3841.81|3841.81|3842.42|3842.42|3842.42|3842.42|3841.81|3841.81|0
1649766190000|2022-04-12 12:23:10|3842.11|3842.11|3842.42|3842.42|3842.42|3842.42|3842.11|3842.11|0
1649766200000|2022-04-12 12:23:20|3842.73|3842.73|3842.73|3842.73|3842.73|3842.73|3842.73|3842.73|0
1649766210000|2022-04-12 12:23:30|3842.54|3842.54|3842.54|3842.54|3842.54|3842.54|3842.54|3842.54|0
1649766230000|2022-04-12 12:23:50|3842.37|3842.37|3842.02|3842.02|3842.37|3842.37|3842.02|3842.02|0
1649766250000|2022-04-12 12:24:10|3842.33|3842.33|3842.33|3842.33|3842.33|3842.33|3842.33|3842.33|0
1649766260000|2022-04-12 12:24:20|3842.64|3842.64|3842.64|3842.64|3842.64|3842.64|3842.64|3842.64|0
1649766270000|2022-04-12 12:24:30|3842.53|3842.53|3842.22|3842.22|3842.53|3842.53|3842.21|3842.21|0
1649766280000|2022-04-12 12:24:40|3842.54|3842.54|3842.59|3842.59|3842.59|3842.59|3842.54|3842.54|0
1649766290000|2022-04-12 12:24:50|3842.9|3842.9|3843.52|3843.52|3843.52|3843.52|3842.9|3842.9|0
1649766300000|2022-04-12 12:25:00|3843.83|3843.83|3844.14|3844.14|3844.14|3844.14|3843.83|3843.83|0
1649766310000|2022-04-12 12:25:10|3844.76|3844.76|3844.45|3844.45|3844.76|3844.76|3844.45|3844.45|0
1649766320000|2022-04-12 12:25:20|3844.14|3844.14|3843.83|3843.83|3844.14|3844.14|3843.83|3843.83|0
1649766330000|2022-04-12 12:25:30|3843.89|3843.89|3844.21|3844.21|3844.84|3844.84|3843.89|3843.89|0
1649766340000|2022-04-12 12:25:40|3844.52|3844.52|3844.77|3844.77|3844.77|3844.77|3844.52|3844.52|0
1649766350000|2022-04-12 12:25:50|3844.95|3844.95|3844.95|3844.95|3844.95|3844.95|3844.95|3844.95|0
1649766360000|2022-04-12 12:26:00|3844.99|3844.99|3845.08|3845.08|3845.08|3845.08|3844.99|3844.99|0
1649766380000|2022-04-12 12:26:20|3845.39|3845.39|3845.88|3845.88|3845.88|3845.88|3845.39|3845.39|0
1649766390000|2022-04-12 12:26:30|3846.19|3846.19|3846.19|3846.19|3846.19|3846.19|3846.19|3846.19|0
1649766400000|2022-04-12 12:26:40|3846.5|3846.5|3846.19|3846.19|3846.5|3846.5|3846.19|3846.19|0
1649766410000|2022-04-12 12:26:50|3846.25|3846.25|3846.25|3846.25|3846.25|3846.25|3846.25|3846.25|0
1649766420000|2022-04-12 12:27:00|3846.56|3846.56|3846.56|3846.56|3846.56|3846.56|3846.56|3846.56|0
1649766440000|2022-04-12 12:27:20|3847.19|3847.19|3847.19|3847.19|3847.19|3847.19|3847.19|3847.19|0
1649766450000|2022-04-12 12:27:30|3847.13|3847.13|3847.19|3847.19|3847.25|3847.25|3847.07|3847.07|0
1649766490000|2022-04-12 12:28:10|3847.5|3847.5|3847.81|3847.81|3847.81|3847.81|3847.5|3847.5|0
1649766500000|2022-04-12 12:28:20|3848.13|3848.13|3848.13|3848.13|3848.13|3848.13|3848.13|3848.13|0
1649766510000|2022-04-12 12:28:30|3847.5|3847.5|3847.38|3847.38|3847.5|3847.5|3847.38|3847.38|0
1649766520000|2022-04-12 12:28:40|3847.07|3847.07|3847.07|3847.07|3847.07|3847.07|3847.07|3847.07|0
1649766540000|2022-04-12 12:29:00|3846.45|3846.45|3846.76|3846.76|3846.76|3846.76|3846.45|3846.45|0
1649766550000|2022-04-12 12:29:10|3846.81|3846.81|3847.74|3847.74|3847.74|3847.74|3846.81|3846.81|0
1649766570000|2022-04-12 12:29:30|3848.36|3848.36|3848.86|3848.86|3848.86|3848.86|3848.36|3848.36|0
1649766590000|2022-04-12 12:29:50|3848.54|3848.54|3848.4|3848.4|3849.04|3849.04|3848.14|3848.14|0
1649766600000|2022-04-12 12:30:00|3849.02|3849.02|3857.83|3857.83|3859.08|3859.08|3849.02|3849.02|0
1649766610000|2022-04-12 12:30:10|3857.53|3857.53|3858.71|3858.71|3860.77|3860.77|3857.41|3857.41|0
1649766620000|2022-04-12 12:30:20|3858.44|3858.44|3860.69|3860.69|3861.08|3861.08|3858.44|3858.44|0
1649766630000|2022-04-12 12:30:30|3861.01|3861.01|3864.21|3864.21|3865.14|3865.14|3861.01|3861.01|0
1649766640000|2022-04-12 12:30:40|3864.32|3864.32|3860.68|3860.68|3864.44|3864.44|3859.41|3859.41|0
1649766650000|2022-04-12 12:30:50|3860.62|3860.62|3856.33|3856.33|3860.62|3860.62|3856.21|3856.21|0
1649766660000|2022-04-12 12:31:00|3856.51|3856.51|3858.04|3858.04|3859.28|3859.28|3856.51|3856.51|0
1649766670000|2022-04-12 12:31:10|3857.98|3857.98|3854.56|3854.56|3858.35|3858.35|3854.56|3854.56|0
1649766680000|2022-04-12 12:31:20|3854.19|3854.19|3853.74|3853.74|3854.23|3854.23|3852.18|3852.18|0
1649766690000|2022-04-12 12:31:30|3854.04|3854.04|3853.99|3853.99|3854.66|3854.66|3853.57|3853.57|0
1649766700000|2022-04-12 12:31:40|3853.74|3853.74|3852.44|3852.44|3853.74|3853.74|3852.44|3852.44|0
1649766710000|2022-04-12 12:31:50|3852|3852|3851.08|3851.08|3852|3852|3851.08|3851.08|0
1649766720000|2022-04-12 12:32:00|3851.39|3851.39|3851.01|3851.01|3851.48|3851.48|3850.7|3850.7|0
1649766730000|2022-04-12 12:32:10|3850.38|3850.38|3853.1|3853.1|3853.41|3853.41|3850.38|3850.38|0
1649766740000|2022-04-12 12:32:20|3852.79|3852.79|3852.79|3852.79|3852.79|3852.79|3852.79|3852.79|0
1649766750000|2022-04-12 12:32:30|3852.34|3852.34|3852.78|3852.78|3852.96|3852.96|3852.34|3852.34|0
1649766760000|2022-04-12 12:32:40|3852.73|3852.73|3852.73|3852.73|3852.73|3852.73|3852.73|3852.73|0
1649766770000|2022-04-12 12:32:50|3853.05|3853.05|3854.34|3854.34|3854.34|3854.34|3853.05|3853.05|0
1649766780000|2022-04-12 12:33:00|3854.52|3854.52|3854.6|3854.6|3854.6|3854.6|3854.52|3854.52|0
1649766790000|2022-04-12 12:33:10|3854.91|3854.91|3854.91|3854.91|3854.91|3854.91|3854.91|3854.91|0
1649766800000|2022-04-12 12:33:20|3855.46|3855.46|3854.55|3854.55|3855.65|3855.65|3854.55|3854.55|0
1649766810000|2022-04-12 12:33:30|3854.86|3854.86|3854.86|3854.86|3854.86|3854.86|3854.86|3854.86|0
1649766820000|2022-04-12 12:33:40|3854.54|3854.54|3856.03|3856.03|3856.03|3856.03|3854.54|3854.54|0
1649766840000|2022-04-12 12:34:00|3855.97|3855.97|3857.72|3857.72|3858.03|3858.03|3855.8|3855.8|0
1649766850000|2022-04-12 12:34:10|3857.84|3857.84|3857.84|3857.84|3858.77|3858.77|3857.53|3857.53|0
1649766860000|2022-04-12 12:34:20|3857.74|3857.74|3856.32|3856.32|3857.74|3857.74|3856.32|3856.32|0
1649766870000|2022-04-12 12:34:30|3856.95|3856.95|3857.69|3857.69|3857.69|3857.69|3856.95|3856.95|0
1649766880000|2022-04-12 12:34:40|3857.87|3857.87|3858.06|3858.06|3858.06|3858.06|3857.87|3857.87|0
1649766890000|2022-04-12 12:34:50|3857.94|3857.94|3857.63|3857.63|3858.25|3858.25|3857.63|3857.63|0
1649766900000|2022-04-12 12:35:00|3857.32|3857.32|3857.01|3857.01|3857.32|3857.32|3857.01|3857.01|0
1649766910000|2022-04-12 12:35:10|3856.38|3856.38|3857.32|3857.32|3857.32|3857.32|3856.38|3856.38|0
1649766920000|2022-04-12 12:35:20|3856.7|3856.7|3856.7|3856.7|3856.7|3856.7|3856.7|3856.7|0
1649766940000|2022-04-12 12:35:40|3857.32|3857.32|3857.5|3857.5|3857.5|3857.5|3857.32|3857.32|0
1649766950000|2022-04-12 12:35:50|3856.56|3856.56|3855.63|3855.63|3856.56|3856.56|3855.57|3855.57|0
1649766960000|2022-04-12 12:36:00|3855.01|3855.01|3855.63|3855.63|3855.63|3855.63|3855.01|3855.01|0
1649766970000|2022-04-12 12:36:10|3855.32|3855.32|3855.32|3855.32|3855.63|3855.63|3855.32|3855.32|0
1649766980000|2022-04-12 12:36:20|3855.31|3855.31|3855.62|3855.62|3855.62|3855.62|3855.31|3855.31|0
1649767000000|2022-04-12 12:36:40|3855|3855|3854.69|3854.69|3855|3855|3854.38|3854.38|0
1649767010000|2022-04-12 12:36:50|3854.96|3854.96|3856.3|3856.3|3856.3|3856.3|3854.96|3854.96|0
1649767020000|2022-04-12 12:37:00|3856.93|3856.93|3857.99|3857.99|3857.99|3857.99|3856.74|3856.74|0
1649767030000|2022-04-12 12:37:10|3858.61|3858.61|3858.61|3858.61|3858.61|3858.61|3858.61|3858.61|0
1649767040000|2022-04-12 12:37:20|3859.23|3859.23|3859.23|3859.23|3859.23|3859.23|3859.23|3859.23|0
1649767050000|2022-04-12 12:37:30|3859.54|3859.54|3859.54|3859.54|3859.54|3859.54|3859.54|3859.54|0
1649767060000|2022-04-12 12:37:40|3859.72|3859.72|3859.17|3859.17|3859.72|3859.72|3859.17|3859.17|0
1649767070000|2022-04-12 12:37:50|3859.35|3859.35|3859.35|3859.35|3859.35|3859.35|3859.35|3859.35|0
1649767080000|2022-04-12 12:38:00|3859.66|3859.66|3858.23|3858.23|3859.85|3859.85|3858.23|3858.23|0
1649767090000|2022-04-12 12:38:10|3858.17|3858.17|3856.73|3856.73|3858.17|3858.17|3856.68|3856.68|0
1649767100000|2022-04-12 12:38:20|3857.04|3857.04|3854.52|3854.52|3857.04|3857.04|3854.52|3854.52|0
1649767110000|2022-04-12 12:38:30|3854.71|3854.71|3855.92|3855.92|3855.92|3855.92|3854.52|3854.52|0
1649767120000|2022-04-12 12:38:40|3855.61|3855.61|3855.74|3855.74|3855.74|3855.74|3855.61|3855.61|0
1649767130000|2022-04-12 12:38:50|3856.36|3856.36|3856.36|3856.36|3856.36|3856.36|3856.36|3856.36|0
1649767140000|2022-04-12 12:39:00|3856.17|3856.17|3856.17|3856.17|3856.17|3856.17|3856.17|3856.17|0
1649767160000|2022-04-12 12:39:20|3856.48|3856.48|3857.86|3857.86|3857.86|3857.86|3856.48|3856.48|0
1649767170000|2022-04-12 12:39:30|3858.04|3858.04|3858.04|3858.04|3858.66|3858.66|3858.04|3858.04|0
1649767180000|2022-04-12 12:39:40|3858.66|3858.66|3858.49|3858.49|3858.66|3858.66|3858.49|3858.49|0
1649767190000|2022-04-12 12:39:50|3858.45|3858.45|3859.38|3859.38|3859.38|3859.38|3858.45|3858.45|0
1649767200000|2022-04-12 12:40:00|3859.07|3859.07|3858.26|3858.26|3859.07|3859.07|3858.26|3858.26|0
1649767220000|2022-04-12 12:40:20|3858.45|3858.45|3858.45|3858.45|3858.45|3858.45|3858.45|3858.45|0
1649767230000|2022-04-12 12:40:30|3859.07|3859.07|3859.38|3859.38|3859.38|3859.38|3859.07|3859.07|0
1649767240000|2022-04-12 12:40:40|3859.69|3859.69|3859.69|3859.69|3859.69|3859.69|3859.69|3859.69|0
1649767260000|2022-04-12 12:41:00|3859.63|3859.63|3862.53|3862.53|3862.53|3862.53|3859.63|3859.63|0
1649767270000|2022-04-12 12:41:10|3862.22|3862.22|3862.22|3862.22|3862.22|3862.22|3861.91|3861.91|0
1649767280000|2022-04-12 12:41:20|3862.04|3862.04|3861.73|3861.73|3862.04|3862.04|3861.73|3861.73|0
1649767290000|2022-04-12 12:41:30|3861.54|3861.54|3861.48|3861.48|3861.54|3861.54|3861.48|3861.48|0
1649767300000|2022-04-12 12:41:40|3861.42|3861.42|3861.42|3861.42|3861.42|3861.42|3861.42|3861.42|0
1649767330000|2022-04-12 12:42:10|3861.11|3861.11|3859.38|3859.38|3861.11|3861.11|3859.38|3859.38|0
1649767360000|2022-04-12 12:42:40|3859.07|3859.07|3858.75|3858.75|3859.07|3859.07|3858.44|3858.44|0
1649767370000|2022-04-12 12:42:50|3859.07|3859.07|3859.07|3859.07|3859.07|3859.07|3859.07|3859.07|0
1649767380000|2022-04-12 12:43:00|3858.98|3858.98|3859.35|3859.35|3859.66|3859.66|3858.98|3858.98|0
1649767390000|2022-04-12 12:43:10|3859.66|3859.66|3859.66|3859.66|3859.66|3859.66|3859.66|3859.66|0
1649767400000|2022-04-12 12:43:20|3859.72|3859.72|3859.5|3859.5|3860.34|3860.34|3859.11|3859.11|0
1649767410000|2022-04-12 12:43:30|3859.54|3859.54|3859.85|3859.85|3859.85|3859.85|3859.54|3859.54|0
1649767420000|2022-04-12 12:43:40|3860.16|3860.16|3860.16|3860.16|3860.16|3860.16|3860.16|3860.16|0
1649767430000|2022-04-12 12:43:50|3859.85|3859.85|3859.23|3859.23|3859.85|3859.85|3859.23|3859.23|0
1649767440000|2022-04-12 12:44:00|3859.54|3859.54|3859.48|3859.48|3859.54|3859.54|3859.42|3859.42|0
1649767460000|2022-04-12 12:44:20|3859.54|3859.54|3859.11|3859.11|3859.54|3859.54|3859.11|3859.11|0
1649767470000|2022-04-12 12:44:30|3859.42|3859.42|3859.42|3859.42|3859.42|3859.42|3859.42|3859.42|0
1649767480000|2022-04-12 12:44:40|3859.11|3859.11|3858.8|3858.8|3859.11|3859.11|3858.8|3858.8|0
1649767490000|2022-04-12 12:44:50|3858.49|3858.49|3858.49|3858.49|3858.49|3858.49|3858.49|3858.49|0
1649767500000|2022-04-12 12:45:00|3858.67|3858.67|3858.86|3858.86|3858.86|3858.86|3858.24|3858.24|0
1649767510000|2022-04-12 12:45:10|3859.04|3859.04|3859.14|3859.14|3859.19|3859.19|3859.04|3859.04|0
1649767520000|2022-04-12 12:45:20|3859.08|3859.08|3859.39|3859.39|3859.39|3859.39|3859.08|3859.08|0
1649767540000|2022-04-12 12:45:40|3859.2|3859.2|3859.2|3859.2|3859.2|3859.2|3859.2|3859.2|0
1649767560000|2022-04-12 12:46:00|3859.14|3859.14|3859.14|3859.14|3859.14|3859.14|3859.14|3859.14|0
1649767570000|2022-04-12 12:46:10|3859.26|3859.26|3859.34|3859.34|3859.34|3859.34|3859.26|3859.26|0
1649767590000|2022-04-12 12:46:30|3859.66|3859.66|3860.86|3860.86|3860.9|3860.9|3859.66|3859.66|0
1649767610000|2022-04-12 12:46:50|3860.68|3860.68|3860.63|3860.63|3860.68|3860.68|3860.63|3860.63|0
1649767620000|2022-04-12 12:47:00|3860.32|3860.32|3860.01|3860.01|3860.32|3860.32|3860.01|3860.01|0
1649767660000|2022-04-12 12:47:40|3860.07|3860.07|3859.76|3859.76|3860.07|3860.07|3859.76|3859.76|0
1649767670000|2022-04-12 12:47:50|3860.07|3860.07|3860.07|3860.07|3860.07|3860.07|3860.07|3860.07|0
1649767680000|2022-04-12 12:48:00|3860.01|3860.01|3859.95|3859.95|3860.01|3860.01|3859.95|3859.95|0
1649767690000|2022-04-12 12:48:10|3860.26|3860.26|3859.64|3859.64|3860.26|3860.26|3859.64|3859.64|0
1649767700000|2022-04-12 12:48:20|3859.59|3859.59|3859.59|3859.59|3859.59|3859.59|3859.59|3859.59|0
1649767710000|2022-04-12 12:48:30|3859.27|3859.27|3859.27|3859.27|3859.27|3859.27|3859.27|3859.27|0
1649767720000|2022-04-12 12:48:40|3858.96|3858.96|3857.66|3857.66|3858.96|3858.96|3857.66|3857.66|0
1649767740000|2022-04-12 12:49:00|3857.84|3857.84|3857.84|3857.84|3857.84|3857.84|3857.84|3857.84|0
1649767750000|2022-04-12 12:49:10|3857.53|3857.53|3857.22|3857.22|3857.53|3857.53|3856.6|3856.6|0
1649767760000|2022-04-12 12:49:20|3856.91|3856.91|3856.97|3856.97|3856.97|3856.97|3856.91|3856.91|0
1649767770000|2022-04-12 12:49:30|3857.28|3857.28|3857.28|3857.28|3857.28|3857.28|3857.28|3857.28|0
1649767780000|2022-04-12 12:49:40|3856.97|3856.97|3856.6|3856.6|3856.97|3856.97|3856.6|3856.6|0
1649767790000|2022-04-12 12:49:50|3856.42|3856.42|3857.04|3857.04|3857.04|3857.04|3856.42|3856.42|0
1649767800000|2022-04-12 12:50:00|3856.92|3856.92|3857.54|3857.54|3857.54|3857.54|3856.92|3856.92|0
1649767810000|2022-04-12 12:50:10|3857.48|3857.48|3857.29|3857.29|3857.48|3857.48|3857.29|3857.29|0
1649767820000|2022-04-12 12:50:20|3857.7|3857.7|3857.7|3857.7|3857.7|3857.7|3857.7|3857.7|0
1649767830000|2022-04-12 12:50:30|3859.57|3859.57|3859.57|3859.57|3859.57|3859.57|3859.57|3859.57|0
1649767840000|2022-04-12 12:50:40|3859.88|3859.88|3859.26|3859.26|3859.88|3859.88|3859.26|3859.26|0
1649767850000|2022-04-12 12:50:50|3859.63|3859.63|3859.69|3859.69|3859.69|3859.69|3859.63|3859.63|0
1649767860000|2022-04-12 12:51:00|3860.31|3860.31|3860.31|3860.31|3860.31|3860.31|3860.31|3860.31|0
1649767870000|2022-04-12 12:51:10|3860|3860|3859.69|3859.69|3860|3860|3859.69|3859.69|0
1649767880000|2022-04-12 12:51:20|3859.87|3859.87|3861.92|3861.92|3861.92|3861.92|3859.87|3859.87|0
1649767890000|2022-04-12 12:51:30|3861.61|3861.61|3861.35|3861.35|3861.61|3861.61|3861.04|3861.04|0
1649767910000|2022-04-12 12:51:50|3861.41|3861.41|3861.45|3861.45|3861.72|3861.72|3861.1|3861.1|0
1649767920000|2022-04-12 12:52:00|3861.14|3861.14|3861.14|3861.14|3861.14|3861.14|3861.14|3861.14|0
1649767930000|2022-04-12 12:52:10|3861.1|3861.1|3860.61|3860.61|3861.1|3861.1|3860.61|3860.61|0
1649767940000|2022-04-12 12:52:20|3860.65|3860.65|3860.15|3860.15|3860.65|3860.65|3860.15|3860.15|0
1649767980000|2022-04-12 12:53:00|3860.21|3860.21|3860.21|3860.21|3860.21|3860.21|3860.21|3860.21|0
1649767990000|2022-04-12 12:53:10|3860.4|3860.4|3859.46|3859.46|3860.4|3860.4|3859.46|3859.46|0
1649768000000|2022-04-12 12:53:20|3859.15|3859.15|3857.41|3857.41|3859.15|3859.15|3857.41|3857.41|0
1649768010000|2022-04-12 12:53:30|3857.53|3857.53|3857.53|3857.53|3858.15|3858.15|3857.53|3857.53|0
1649768020000|2022-04-12 12:53:40|3857.84|3857.84|3858.21|3858.21|3858.21|3858.21|3857.84|3857.84|0
1649768030000|2022-04-12 12:53:50|3858.27|3858.27|3858.27|3858.27|3858.27|3858.27|3858.27|3858.27|0
1649768040000|2022-04-12 12:54:00|3857.97|3857.97|3857.97|3857.97|3857.97|3857.97|3857.97|3857.97|0
1649768050000|2022-04-12 12:54:10|3857.91|3857.91|3857.23|3857.23|3858.53|3858.53|3857.23|3857.23|0
1649768070000|2022-04-12 12:54:30|3857.6|3857.6|3857.6|3857.6|3857.6|3857.6|3857.6|3857.6|0
1649768080000|2022-04-12 12:54:40|3857.42|3857.42|3858.66|3858.66|3858.66|3858.66|3857.42|3857.42|0
1649768090000|2022-04-12 12:54:50|3858.97|3858.97|3858.66|3858.66|3858.97|3858.97|3858.66|3858.66|0
1649768100000|2022-04-12 12:55:00|3858.78|3858.78|3858.78|3858.78|3858.78|3858.78|3858.72|3858.72|0
1649768110000|2022-04-12 12:55:10|3858.69|3858.69|3859.32|3859.32|3859.32|3859.32|3858.69|3858.69|0
1649768120000|2022-04-12 12:55:20|3859.36|3859.36|3859.36|3859.36|3859.36|3859.36|3859.36|3859.36|0
1649768130000|2022-04-12 12:55:30|3859.42|3859.42|3859.38|3859.38|3859.42|3859.42|3859.38|3859.38|0
1649768140000|2022-04-12 12:55:40|3859.69|3859.69|3859.86|3859.86|3859.86|3859.86|3859.69|3859.69|0
1649768160000|2022-04-12 12:56:00|3859.68|3859.68|3859.68|3859.68|3859.68|3859.68|3859.68|3859.68|0
1649768170000|2022-04-12 12:56:10|3859.37|3859.37|3859.37|3859.37|3859.37|3859.37|3859.37|3859.37|0
1649768180000|2022-04-12 12:56:20|3859.18|3859.18|3859.18|3859.18|3859.18|3859.18|3859.18|3859.18|0
1649768190000|2022-04-12 12:56:30|3859.1|3859.1|3859.1|3859.1|3859.1|3859.1|3859.1|3859.1|0
1649768200000|2022-04-12 12:56:40|3858.79|3858.79|3858.23|3858.23|3858.79|3858.79|3858.17|3858.17|0
1649768210000|2022-04-12 12:56:50|3858.29|3858.29|3858.11|3858.11|3858.29|3858.29|3858.11|3858.11|0
1649768220000|2022-04-12 12:57:00|3857.18|3857.18|3856.21|3856.21|3857.18|3857.18|3856.21|3856.21|0
1649768230000|2022-04-12 12:57:10|3856.39|3856.39|3856.39|3856.39|3856.39|3856.39|3856.39|3856.39|0
1649768240000|2022-04-12 12:57:20|3856.08|3856.08|3856.08|3856.08|3856.08|3856.08|3856.08|3856.08|0
1649768250000|2022-04-12 12:57:30|3855.77|3855.77|3855.46|3855.46|3855.77|3855.77|3855.46|3855.46|0
1649768260000|2022-04-12 12:57:40|3855.41|3855.41|3855.1|3855.1|3855.41|3855.41|3855.1|3855.1|0
1649768270000|2022-04-12 12:57:50|3854.91|3854.91|3854.73|3854.73|3854.91|3854.91|3854.55|3854.55|0
1649768280000|2022-04-12 12:58:00|3854.61|3854.61|3854.61|3854.61|3854.61|3854.61|3854.61|3854.61|0
1649768300000|2022-04-12 12:58:20|3854.49|3854.49|3854.31|3854.31|3854.49|3854.49|3854|3854|0
1649768320000|2022-04-12 12:58:40|3854.12|3854.12|3854.12|3854.12|3854.12|3854.12|3854.12|3854.12|0
1649768340000|2022-04-12 12:59:00|3854.49|3854.49|3854.31|3854.31|3854.49|3854.49|3854.31|3854.31|0
1649768360000|2022-04-12 12:59:20|3853.69|3853.69|3853.69|3853.69|3853.69|3853.69|3853.38|3853.38|0
1649768380000|2022-04-12 12:59:40|3853.46|3853.46|3853.46|3853.46|3853.46|3853.46|3853.46|3853.46|0
1649768390000|2022-04-12 12:59:50|3853.14|3853.14|3853.14|3853.14|3853.14|3853.14|3853.14|3853.14|0
1649768400000|2022-04-12 13:00:00|3852.52|3852.52|3852.52|3852.52|3852.52|3852.52|3852.52|3852.52|0
1649768410000|2022-04-12 13:00:10|3853.14|3853.14|3852.52|3852.52|3853.14|3853.14|3852.52|3852.52|0
1649768420000|2022-04-12 13:00:20|3852.83|3852.83|3852.83|3852.83|3852.83|3852.83|3852.83|3852.83|0
1649768440000|2022-04-12 13:00:40|3852.52|3852.52|3852.42|3852.42|3852.83|3852.83|3852.42|3852.42|0
1649768460000|2022-04-12 13:01:00|3852.24|3852.24|3852.24|3852.24|3852.24|3852.24|3852.24|3852.24|0
1649768470000|2022-04-12 13:01:10|3851.93|3851.93|3851|3851|3851.93|3851.93|3850.63|3850.63|0
1649768510000|2022-04-12 13:01:50|3851.01|3851.01|3851.01|3851.01|3851.01|3851.01|3851.01|3851.01|0
1649768520000|2022-04-12 13:02:00|3851.94|3851.94|3854.17|3854.17|3854.17|3854.17|3851.94|3851.94|0
1649768560000|2022-04-12 13:02:40|3854.48|3854.48|3854.17|3854.17|3854.54|3854.54|3854.17|3854.17|0
1649768570000|2022-04-12 13:02:50|3854.13|3854.13|3854.13|3854.13|3854.13|3854.13|3854.13|3854.13|0
1649768580000|2022-04-12 13:03:00|3853.94|3853.94|3852.33|3852.33|3853.94|3853.94|3852.33|3852.33|0
1649768590000|2022-04-12 13:03:10|3851.39|3851.39|3851.39|3851.39|3851.39|3851.39|3851.39|3851.39|0
1649768610000|2022-04-12 13:03:30|3852.02|3852.02|3851.7|3851.7|3852.33|3852.33|3851.7|3851.7|0
1649768620000|2022-04-12 13:03:40|3851.66|3851.66|3851.66|3851.66|3851.66|3851.66|3851.66|3851.66|0
1649768630000|2022-04-12 13:03:50|3851.61|3851.61|3851.61|3851.61|3851.61|3851.61|3851.61|3851.61|0
1649768650000|2022-04-12 13:04:10|3851.93|3851.93|3851.93|3851.93|3851.93|3851.93|3851.93|3851.93|0
1649768660000|2022-04-12 13:04:20|3852.23|3852.23|3853.48|3853.48|3853.48|3853.48|3852.23|3852.23|0
1649768670000|2022-04-12 13:04:30|3853.79|3853.79|3854.28|3854.28|3854.28|3854.28|3853.79|3853.79|0
1649768680000|2022-04-12 13:04:40|3854.59|3854.59|3854.64|3854.64|3854.64|3854.64|3854.59|3854.59|0
1649768690000|2022-04-12 13:04:50|3854.95|3854.95|3854.95|3854.95|3854.95|3854.95|3854.95|3854.95|0
1649768700000|2022-04-12 13:05:00|3854.77|3854.77|3854.77|3854.77|3854.77|3854.77|3854.77|3854.77|0
1649768710000|2022-04-12 13:05:10|3854.15|3854.15|3854.46|3854.46|3854.46|3854.46|3854.15|3854.15|0
1649768720000|2022-04-12 13:05:20|3855.08|3855.08|3855.08|3855.08|3855.08|3855.08|3855.08|3855.08|0
1649768730000|2022-04-12 13:05:30|3855.12|3855.12|3853.88|3853.88|3855.12|3855.12|3853.88|3853.88|0
1649768740000|2022-04-12 13:05:40|3854.19|3854.19|3854.5|3854.5|3854.5|3854.5|3854.19|3854.19|0
1649768750000|2022-04-12 13:05:50|3854.19|3854.19|3854.19|3854.19|3854.19|3854.19|3854.19|3854.19|0
1649768770000|2022-04-12 13:06:10|3853.88|3853.88|3853.76|3853.76|3853.88|3853.88|3853.76|3853.76|0
1649768790000|2022-04-12 13:06:30|3853.45|3853.45|3853.45|3853.45|3853.45|3853.45|3853.45|3853.45|0
1649768810000|2022-04-12 13:06:50|3852.82|3852.82|3852.82|3852.82|3852.82|3852.82|3852.82|3852.82|0
1649768820000|2022-04-12 13:07:00|3853.45|3853.45|3852.09|3852.09|3853.45|3853.45|3852.09|3852.09|0
1649768830000|2022-04-12 13:07:10|3851.78|3851.78|3852.09|3852.09|3852.09|3852.09|3851.78|3851.78|0
1649768840000|2022-04-12 13:07:20|3852.71|3852.71|3852.71|3852.71|3852.71|3852.71|3852.71|3852.71|0
1649768870000|2022-04-12 13:07:50|3852.41|3852.41|3853.66|3853.66|3853.66|3853.66|3852.41|3852.41|0
1649768880000|2022-04-12 13:08:00|3853.03|3853.03|3852.95|3852.95|3853.03|3853.03|3852.95|3852.95|0
1649768890000|2022-04-12 13:08:10|3853.19|3853.19|3853.13|3853.13|3853.19|3853.19|3853.13|3853.13|0
1649768900000|2022-04-12 13:08:20|3852.19|3852.19|3852.32|3852.32|3852.51|3852.51|3852.19|3852.19|0
1649768920000|2022-04-12 13:08:40|3852.22|3852.22|3852.06|3852.06|3852.85|3852.85|3852.06|3852.06|0
1649768930000|2022-04-12 13:08:50|3852.02|3852.02|3849.61|3849.61|3852.02|3852.02|3849.61|3849.61|0
1649768940000|2022-04-12 13:09:00|3849.29|3849.29|3849.11|3849.11|3849.67|3849.67|3849.05|3849.05|0
1649768950000|2022-04-12 13:09:10|3850.04|3850.04|3850.05|3850.05|3850.36|3850.36|3850.04|3850.04|0
1649768960000|2022-04-12 13:09:20|3850.36|3850.36|3850.36|3850.36|3850.36|3850.36|3850.36|3850.36|0
1649768970000|2022-04-12 13:09:30|3851.29|3851.29|3850.93|3850.93|3851.55|3851.55|3850.93|3850.93|0
1649768980000|2022-04-12 13:09:40|3850.88|3850.88|3851.07|3851.07|3851.07|3851.07|3850.88|3850.88|0
1649769000000|2022-04-12 13:10:00|3850.75|3850.75|3850.8|3850.8|3850.8|3850.8|3850.44|3850.44|0
1649769010000|2022-04-12 13:10:10|3851.11|3851.11|3851.11|3851.11|3851.11|3851.11|3851.11|3851.11|0
1649769020000|2022-04-12 13:10:20|3850.92|3850.92|3850.92|3850.92|3850.92|3850.92|3850.92|3850.92|0
1649769030000|2022-04-12 13:10:30|3850.3|3850.3|3850.3|3850.3|3850.3|3850.3|3850.3|3850.3|0
1649769040000|2022-04-12 13:10:40|3850.92|3850.92|3850.92|3850.92|3850.92|3850.92|3850.92|3850.92|0
1649769060000|2022-04-12 13:11:00|3851.23|3851.23|3851.23|3851.23|3851.23|3851.23|3851.23|3851.23|0
1649769070000|2022-04-12 13:11:10|3851.27|3851.27|3850.34|3850.34|3851.27|3851.27|3850.34|3850.34|0
1649769080000|2022-04-12 13:11:20|3850.03|3850.03|3849.72|3849.72|3850.03|3850.03|3849.41|3849.41|0
1649769090000|2022-04-12 13:11:30|3850.03|3850.03|3850.03|3850.03|3850.34|3850.34|3849.72|3849.72|0
1649769100000|2022-04-12 13:11:40|3850.12|3850.12|3848.88|3848.88|3850.12|3850.12|3848.88|3848.88|0
1649769110000|2022-04-12 13:11:50|3849.19|3849.19|3849.19|3849.19|3849.19|3849.19|3849.19|3849.19|0
1649769120000|2022-04-12 13:12:00|3848.88|3848.88|3848.84|3848.84|3848.88|3848.88|3848.84|3848.84|0
1649769130000|2022-04-12 13:12:10|3848.88|3848.88|3848.88|3848.88|3848.88|3848.88|3848.88|3848.88|0
1649769140000|2022-04-12 13:12:20|3849.19|3849.19|3849.63|3849.63|3849.63|3849.63|3849.01|3849.01|0
1649769150000|2022-04-12 13:12:30|3849.67|3849.67|3849.72|3849.72|3849.72|3849.72|3849.67|3849.67|0
1649769160000|2022-04-12 13:12:40|3849.58|3849.58|3851.53|3851.53|3851.53|3851.53|3849.58|3849.58|0
1649769170000|2022-04-12 13:12:50|3851.4|3851.4|3851.49|3851.49|3851.49|3851.49|3851.4|3851.4|0
1649769180000|2022-04-12 13:13:00|3851.53|3851.53|3851.53|3851.53|3851.53|3851.53|3851.22|3851.22|0
1649769190000|2022-04-12 13:13:10|3851.71|3851.71|3851.8|3851.8|3851.84|3851.84|3851.53|3851.53|0
1649769200000|2022-04-12 13:13:20|3852.11|3852.11|3851.48|3851.48|3852.11|3852.11|3851.48|3851.48|0
1649769210000|2022-04-12 13:13:30|3851.17|3851.17|3851.17|3851.17|3851.17|3851.17|3851.17|3851.17|0
1649769230000|2022-04-12 13:13:50|3850.55|3850.55|3850.59|3850.59|3850.86|3850.86|3850.55|3850.55|0
1649769240000|2022-04-12 13:14:00|3850.28|3850.28|3849.96|3849.96|3850.33|3850.33|3849.96|3849.96|0
1649769250000|2022-04-12 13:14:10|3850.27|3850.27|3850.27|3850.27|3850.27|3850.27|3850.27|3850.27|0
1649769260000|2022-04-12 13:14:20|3850.15|3850.15|3849.48|3849.48|3850.15|3850.15|3849.48|3849.48|0
1649769280000|2022-04-12 13:14:40|3850.11|3850.11|3850.11|3850.11|3850.11|3850.11|3850.11|3850.11|0
1649769300000|2022-04-12 13:15:00|3849.92|3849.92|3849.49|3849.49|3849.92|3849.92|3849.49|3849.49|0
1649769320000|2022-04-12 13:15:20|3849.43|3849.43|3850.06|3850.06|3850.37|3850.37|3849.43|3849.43|0
1649769330000|2022-04-12 13:15:30|3849.43|3849.43|3849.43|3849.43|3849.43|3849.43|3849.43|3849.43|0
1649769350000|2022-04-12 13:15:50|3849.49|3849.49|3849.49|3849.49|3849.49|3849.49|3849.49|3849.49|0
1649769360000|2022-04-12 13:16:00|3849.68|3849.68|3849.49|3849.49|3849.68|3849.68|3849.49|3849.49|0
1649769370000|2022-04-12 13:16:10|3850.11|3850.11|3850.36|3850.36|3850.36|3850.36|3850.11|3850.11|0
1649769380000|2022-04-12 13:16:20|3850.67|3850.67|3850.36|3850.36|3850.67|3850.67|3850.36|3850.36|0
1649769390000|2022-04-12 13:16:30|3850.67|3850.67|3850.98|3850.98|3850.98|3850.98|3850.67|3850.67|0
1649769400000|2022-04-12 13:16:40|3850.67|3850.67|3851.1|3851.1|3851.1|3851.1|3850.67|3850.67|0
1649769420000|2022-04-12 13:17:00|3850.17|3850.17|3850.48|3850.48|3850.48|3850.48|3850.17|3850.17|0
1649769430000|2022-04-12 13:17:10|3850.44|3850.44|3850.13|3850.13|3850.44|3850.44|3850.13|3850.13|0
1649769460000|2022-04-12 13:17:40|3849.94|3849.94|3849.94|3849.94|3849.94|3849.94|3849.94|3849.94|0
1649769480000|2022-04-12 13:18:00|3849.63|3849.63|3849.67|3849.67|3849.67|3849.67|3849.63|3849.63|0
1649769490000|2022-04-12 13:18:10|3849.36|3849.36|3849.49|3849.49|3849.49|3849.49|3849.36|3849.36|0
1649769500000|2022-04-12 13:18:20|3849.18|3849.18|3848.87|3848.87|3849.18|3849.18|3848.87|3848.87|0
1649769510000|2022-04-12 13:18:30|3849.18|3849.18|3848.87|3848.87|3849.18|3849.18|3848.87|3848.87|0
1649769520000|2022-04-12 13:18:40|3848.82|3848.82|3848.82|3848.82|3848.82|3848.82|3848.82|3848.82|0
1649769530000|2022-04-12 13:18:50|3848.65|3848.65|3848.59|3848.59|3848.65|3848.65|3848.59|3848.59|0
1649769540000|2022-04-12 13:19:00|3847.97|3847.97|3848.28|3848.28|3848.59|3848.59|3847.97|3847.97|0
1649769560000|2022-04-12 13:19:20|3848.59|3848.59|3848.28|3848.28|3848.59|3848.59|3848.28|3848.28|0
1649769570000|2022-04-12 13:19:30|3848.58|3848.58|3848.58|3848.58|3848.58|3848.58|3848.58|3848.58|0
1649769580000|2022-04-12 13:19:40|3848.9|3848.9|3849.77|3849.77|3849.77|3849.77|3848.84|3848.84|0
1649769600000|2022-04-12 13:20:00|3850.7|3850.7|3850.7|3850.7|3850.7|3850.7|3850.7|3850.7|0
1649769610000|2022-04-12 13:20:10|3850.89|3850.89|3851.07|3851.07|3851.07|3851.07|3850.89|3850.89|0
1649769650000|2022-04-12 13:20:50|3851.12|3851.12|3851.12|3851.12|3851.12|3851.12|3851.12|3851.12|0
1649769660000|2022-04-12 13:21:00|3851.43|3851.43|3851.43|3851.43|3851.43|3851.43|3851.43|3851.43|0
1649769670000|2022-04-12 13:21:10|3851.74|3851.74|3851.74|3851.74|3851.74|3851.74|3851.74|3851.74|0
1649769680000|2022-04-12 13:21:20|3852.05|3852.05|3852.67|3852.67|3852.67|3852.67|3852.05|3852.05|0
1649769690000|2022-04-12 13:21:30|3852.55|3852.55|3853.05|3853.05|3853.05|3853.05|3852.55|3852.55|0
1649769700000|2022-04-12 13:21:40|3853.09|3853.09|3853.09|3853.09|3853.09|3853.09|3853.09|3853.09|0
1649769710000|2022-04-12 13:21:50|3853.03|3853.03|3851.79|3851.79|3853.03|3853.03|3851.79|3851.79|0
1649769720000|2022-04-12 13:22:00|3851.48|3851.48|3851.48|3851.48|3851.48|3851.48|3851.48|3851.48|0
1649769730000|2022-04-12 13:22:10|3851.79|3851.79|3851.52|3851.52|3851.79|3851.79|3851.48|3851.48|0
1649769740000|2022-04-12 13:22:20|3851.56|3851.56|3850.4|3850.4|3851.56|3851.56|3850.4|3850.4|0
1649769750000|2022-04-12 13:22:30|3850.23|3850.23|3850.52|3850.52|3850.52|3850.52|3850.23|3850.23|0
1649769760000|2022-04-12 13:22:40|3849.9|3849.9|3849.9|3849.9|3849.9|3849.9|3849.9|3849.9|0
1649769770000|2022-04-12 13:22:50|3850.52|3850.52|3850.52|3850.52|3850.52|3850.52|3850.52|3850.52|0
1649769780000|2022-04-12 13:23:00|3850.84|3850.84|3850.84|3850.84|3850.84|3850.84|3850.84|3850.84|0
1649769800000|2022-04-12 13:23:20|3850.89|3850.89|3851.32|3851.32|3851.32|3851.32|3850.89|3850.89|0
1649769810000|2022-04-12 13:23:30|3852.26|3852.26|3852.32|3852.32|3852.32|3852.32|3852.26|3852.26|0
1649769840000|2022-04-12 13:24:00|3852.38|3852.38|3852.86|3852.86|3852.86|3852.86|3852.38|3852.38|0
1649769850000|2022-04-12 13:24:10|3852.92|3852.92|3852.98|3852.98|3852.98|3852.98|3852.92|3852.92|0
1649769860000|2022-04-12 13:24:20|3853.03|3853.03|3853.28|3853.28|3853.65|3853.65|3853.03|3853.03|0
1649769890000|2022-04-12 13:24:50|3853.36|3853.36|3853.42|3853.42|3853.42|3853.42|3853.36|3853.36|0
1649769900000|2022-04-12 13:25:00|3853.73|3853.73|3853.77|3853.77|3853.77|3853.77|3853.73|3853.73|0
1649769920000|2022-04-12 13:25:20|3853.83|3853.83|3854.02|3854.02|3854.02|3854.02|3853.83|3853.83|0
1649769930000|2022-04-12 13:25:30|3854.33|3854.33|3854.33|3854.33|3854.33|3854.33|3854.33|3854.33|0
1649769940000|2022-04-12 13:25:40|3854.27|3854.27|3854.52|3854.52|3854.52|3854.52|3854.21|3854.21|0
1649769960000|2022-04-12 13:26:00|3854.83|3854.83|3854.83|3854.83|3854.83|3854.83|3854.83|3854.83|0
1649769970000|2022-04-12 13:26:10|3854.65|3854.65|3855.27|3855.27|3855.27|3855.27|3854.65|3854.65|0
1649769980000|2022-04-12 13:26:20|3855.58|3855.58|3855.9|3855.9|3855.9|3855.9|3855.58|3855.58|0
1649770000000|2022-04-12 13:26:40|3855.58|3855.58|3855.58|3855.58|3855.58|3855.58|3855.58|3855.58|0
1649770020000|2022-04-12 13:27:00|3855.7|3855.7|3855.76|3855.76|3855.76|3855.76|3855.7|3855.7|0
1649770030000|2022-04-12 13:27:10|3856.07|3856.07|3856.07|3856.07|3856.07|3856.07|3856.07|3856.07|0
1649770060000|2022-04-12 13:27:40|3856.01|3856.01|3856.01|3856.01|3856.01|3856.01|3856.01|3856.01|0
1649770070000|2022-04-12 13:27:50|3856.33|3856.33|3856.33|3856.33|3856.33|3856.33|3856.33|3856.33|0
1649770080000|2022-04-12 13:28:00|3856.63|3856.63|3856.63|3856.63|3857.26|3857.26|3856.63|3856.63|0
1649770090000|2022-04-12 13:28:10|3856.95|3856.95|3856.83|3856.83|3856.95|3856.95|3856.83|3856.83|0
1649770100000|2022-04-12 13:28:20|3856.95|3856.95|3856.95|3856.95|3856.95|3856.95|3856.95|3856.95|0
1649770130000|2022-04-12 13:28:50|3856.9|3856.9|3856.9|3856.9|3856.9|3856.9|3856.9|3856.9|0
1649770160000|2022-04-12 13:29:20|3857.22|3857.22|3857.22|3857.22|3857.84|3857.84|3857.22|3857.22|0
1649770190000|2022-04-12 13:29:50|3857.54|3857.54|3857.53|3857.53|3857.84|3857.84|3857.53|3857.53|0
1649770200000|2022-04-12 13:30:00|3858.16|3858.16|3853.45|3853.45|3858.47|3858.47|3853.45|3853.45|0
1649770210000|2022-04-12 13:30:10|3853.51|3853.51|3853.89|3853.89|3853.89|3853.89|3852.64|3852.64|0
1649770220000|2022-04-12 13:30:20|3853.57|3853.57|3853.89|3853.89|3853.89|3853.89|3853.57|3853.57|0
1649770230000|2022-04-12 13:30:30|3854.25|3854.25|3853.86|3853.86|3854.25|3854.25|3852.74|3852.74|0
1649770240000|2022-04-12 13:30:40|3854.17|3854.17|3854|3854|3854.17|3854.17|3853.69|3853.69|0
1649770250000|2022-04-12 13:30:50|3853.96|3853.96|3853.78|3853.78|3853.96|3853.96|3853.65|3853.65|0
1649770260000|2022-04-12 13:31:00|3853.72|3853.72|3853.1|3853.1|3853.72|3853.72|3853.1|3853.1|0
1649770270000|2022-04-12 13:31:10|3853.72|3853.72|3854.83|3854.83|3855.33|3855.33|3853.72|3853.72|0
1649770280000|2022-04-12 13:31:20|3855.14|3855.14|3854.03|3854.03|3855.14|3855.14|3854.03|3854.03|0
1649770290000|2022-04-12 13:31:30|3853.98|3853.98|3853.49|3853.49|3853.98|3853.98|3853.49|3853.49|0
1649770300000|2022-04-12 13:31:40|3852.56|3852.56|3852.25|3852.25|3852.56|3852.56|3852.25|3852.25|0
1649770310000|2022-04-12 13:31:50|3852.19|3852.19|3851.99|3851.99|3852.25|3852.25|3851.99|3851.99|0
1649770320000|2022-04-12 13:32:00|3851.37|3851.37|3852.66|3852.66|3852.8|3852.8|3851.37|3851.37|0
1649770330000|2022-04-12 13:32:10|3852.97|3852.97|3853.21|3853.21|3853.21|3853.21|3852.97|3852.97|0
1649770340000|2022-04-12 13:32:20|3853.03|3853.03|3854|3854|3854|3854|3853.03|3853.03|0
1649770350000|2022-04-12 13:32:30|3855.87|3855.87|3854.54|3854.54|3855.87|3855.87|3854.54|3854.54|0
1649770360000|2022-04-12 13:32:40|3854.86|3854.86|3855.17|3855.17|3855.48|3855.48|3854.86|3854.86|0
1649770370000|2022-04-12 13:32:50|3855.05|3855.05|3855.36|3855.36|3855.36|3855.36|3854.74|3854.74|0
1649770380000|2022-04-12 13:33:00|3855.05|3855.05|3857.35|3857.35|3857.35|3857.35|3855.05|3855.05|0
1649770390000|2022-04-12 13:33:10|3857.04|3857.04|3857.43|3857.43|3857.43|3857.43|3856.73|3856.73|0
1649770400000|2022-04-12 13:33:20|3856.81|3856.81|3854.64|3854.64|3856.81|3856.81|3854.64|3854.64|0
1649770410000|2022-04-12 13:33:30|3854.32|3854.32|3854.32|3854.32|3854.32|3854.32|3854.32|3854.32|0
1649770420000|2022-04-12 13:33:40|3854.63|3854.63|3854.63|3854.63|3854.63|3854.63|3854.63|3854.63|0
1649770430000|2022-04-12 13:33:50|3854.82|3854.82|3853.7|3853.7|3854.82|3854.82|3853.7|3853.7|0
1649770440000|2022-04-12 13:34:00|3853.82|3853.82|3853.88|3853.88|3853.88|3853.88|3853.82|3853.82|0
1649770450000|2022-04-12 13:34:10|3854.19|3854.19|3855.31|3855.31|3855.31|3855.31|3854.19|3854.19|0
1649770460000|2022-04-12 13:34:20|3855.62|3855.62|3855.31|3855.31|3855.62|3855.62|3855.31|3855.31|0
1649770470000|2022-04-12 13:34:30|3855.93|3855.93|3854.25|3854.25|3855.93|3855.93|3853.75|3853.75|0
1649770480000|2022-04-12 13:34:40|3853.94|3853.94|3855.19|3855.19|3855.19|3855.19|3853.63|3853.63|0
1649770490000|2022-04-12 13:34:50|3855.37|3855.37|3855.75|3855.75|3855.87|3855.87|3855.06|3855.06|0
1649770500000|2022-04-12 13:35:00|3855.69|3855.69|3855.41|3855.41|3855.69|3855.69|3855.1|3855.1|0
1649770510000|2022-04-12 13:35:10|3855.35|3855.35|3854.35|3854.35|3855.35|3855.35|3854.35|3854.35|0
1649770520000|2022-04-12 13:35:20|3854.24|3854.24|3854.61|3854.61|3854.61|3854.61|3854.24|3854.24|0
1649770530000|2022-04-12 13:35:30|3854.73|3854.73|3854.81|3854.81|3854.81|3854.81|3854.73|3854.73|0
1649770540000|2022-04-12 13:35:40|3854.75|3854.75|3855.84|3855.84|3856.25|3856.25|3854.75|3854.75|0
1649770550000|2022-04-12 13:35:50|3856.15|3856.15|3856.27|3856.27|3856.27|3856.27|3856.15|3856.15|0
1649770560000|2022-04-12 13:36:00|3856.32|3856.32|3856.83|3856.83|3856.83|3856.83|3856.21|3856.21|0
1649770570000|2022-04-12 13:36:10|3856.2|3856.2|3856.65|3856.65|3856.65|3856.65|3855.78|3855.78|0
1649770580000|2022-04-12 13:36:20|3856.83|3856.83|3856.71|3856.71|3857.02|3857.02|3856.71|3856.71|0
1649770590000|2022-04-12 13:36:30|3856.39|3856.39|3856.68|3856.68|3856.68|3856.68|3856.39|3856.39|0
1649770600000|2022-04-12 13:36:40|3856.37|3856.37|3856.37|3856.37|3856.37|3856.37|3856.37|3856.37|0
1649770610000|2022-04-12 13:36:50|3856.55|3856.55|3856.37|3856.37|3856.55|3856.55|3856.37|3856.37|0
1649770620000|2022-04-12 13:37:00|3856.06|3856.06|3855.44|3855.44|3856.06|3856.06|3855.44|3855.44|0
1649770630000|2022-04-12 13:37:10|3855.48|3855.48|3855.85|3855.85|3855.85|3855.85|3855.48|3855.48|0
1649770650000|2022-04-12 13:37:30|3855.54|3855.54|3855.91|3855.91|3855.91|3855.91|3855.54|3855.54|0
1649770660000|2022-04-12 13:37:40|3855.6|3855.6|3855.6|3855.6|3855.6|3855.6|3855.6|3855.6|0
1649770670000|2022-04-12 13:37:50|3855.91|3855.91|3855.91|3855.91|3855.91|3855.91|3855.91|3855.91|0
1649770680000|2022-04-12 13:38:00|3856.22|3856.22|3856.96|3856.96|3856.96|3856.96|3856.16|3856.16|0
1649770690000|2022-04-12 13:38:10|3857.27|3857.27|3856.59|3856.59|3857.27|3857.27|3856.59|3856.59|0
1649770700000|2022-04-12 13:38:20|3856.28|3856.28|3856.28|3856.28|3856.28|3856.28|3856.28|3856.28|0
1649770710000|2022-04-12 13:38:30|3856.34|3856.34|3857.58|3857.58|3857.58|3857.58|3856.34|3856.34|0
1649770720000|2022-04-12 13:38:40|3857.27|3857.27|3857.58|3857.58|3857.58|3857.58|3857.27|3857.27|0
1649770730000|2022-04-12 13:38:50|3857.89|3857.89|3857.75|3857.75|3857.89|3857.89|3857.58|3857.58|0
1649770740000|2022-04-12 13:39:00|3857.81|3857.81|3858.8|3858.8|3858.8|3858.8|3857.81|3857.81|0
1649770760000|2022-04-12 13:39:20|3858.62|3858.62|3859.17|3859.17|3859.17|3859.17|3858.62|3858.62|0
1649770770000|2022-04-12 13:39:30|3859.48|3859.48|3860.11|3860.11|3860.85|3860.85|3859.48|3859.48|0
1649770780000|2022-04-12 13:39:40|3859.8|3859.8|3859.8|3859.8|3859.8|3859.8|3859.8|3859.8|0
1649770790000|2022-04-12 13:39:50|3860.11|3860.11|3860.48|3860.48|3860.48|3860.48|3860.11|3860.11|0
1649770800000|2022-04-12 13:40:00|3859.85|3859.85|3859.23|3859.23|3859.85|3859.85|3859.23|3859.23|0
1649770810000|2022-04-12 13:40:10|3859.19|3859.19|3859.19|3859.19|3859.5|3859.5|3859.15|3859.15|0
1649770820000|2022-04-12 13:40:20|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|0
1649770830000|2022-04-12 13:40:30|3858.89|3858.89|3858.91|3858.91|3858.91|3858.91|3858.89|3858.89|0
1649770840000|2022-04-12 13:40:40|3858.86|3858.86|3858.86|3858.86|3858.86|3858.86|3858.86|3858.86|0
1649770850000|2022-04-12 13:40:50|3858.55|3858.55|3858.19|3858.19|3858.55|3858.55|3858.19|3858.19|0
1649770860000|2022-04-12 13:41:00|3857.87|3857.87|3858.29|3858.29|3858.29|3858.29|3857.87|3857.87|0
1649770870000|2022-04-12 13:41:10|3858.35|3858.35|3858.35|3858.35|3858.35|3858.35|3858.35|3858.35|0
1649770880000|2022-04-12 13:41:20|3858.29|3858.29|3858.6|3858.6|3858.6|3858.6|3858.29|3858.29|0
1649770890000|2022-04-12 13:41:30|3858.91|3858.91|3858.91|3858.91|3858.91|3858.91|3858.91|3858.91|0
1649770900000|2022-04-12 13:41:40|3858.73|3858.73|3858.3|3858.3|3858.73|3858.73|3858.3|3858.3|0
1649770920000|2022-04-12 13:42:00|3857.67|3857.67|3858.61|3858.61|3858.61|3858.61|3857.67|3857.67|0
1649770930000|2022-04-12 13:42:10|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|0
1649770940000|2022-04-12 13:42:20|3859.41|3859.41|3859.41|3859.41|3859.41|3859.41|3859.1|3859.1|0
1649770950000|2022-04-12 13:42:30|3859.1|3859.1|3859.48|3859.48|3859.48|3859.48|3859.05|3859.05|0
1649770960000|2022-04-12 13:42:40|3859.43|3859.43|3859.43|3859.43|3859.43|3859.43|3859.43|3859.43|0
1649770970000|2022-04-12 13:42:50|3859.25|3859.25|3859.87|3859.87|3859.87|3859.87|3859.25|3859.25|0
1649770980000|2022-04-12 13:43:00|3860.49|3860.49|3861.22|3861.22|3861.22|3861.22|3860.49|3860.49|0
1649770990000|2022-04-12 13:43:10|3860.91|3860.91|3860.96|3860.96|3861.27|3861.27|3860.91|3860.91|0
1649771000000|2022-04-12 13:43:20|3861.27|3861.27|3860.65|3860.65|3861.27|3861.27|3860.65|3860.65|0
1649771010000|2022-04-12 13:43:30|3860.96|3860.96|3860.77|3860.77|3860.96|3860.96|3860.77|3860.77|0
1649771020000|2022-04-12 13:43:40|3860.46|3860.46|3860.46|3860.46|3860.46|3860.46|3860.46|3860.46|0
1649771030000|2022-04-12 13:43:50|3860.77|3860.77|3859.84|3859.84|3860.77|3860.77|3859.84|3859.84|0
1649771040000|2022-04-12 13:44:00|3859.53|3859.53|3859.18|3859.18|3859.53|3859.53|3859.18|3859.18|0
1649771060000|2022-04-12 13:44:20|3858.68|3858.68|3858.81|3858.81|3858.81|3858.81|3858.19|3858.19|0
1649771070000|2022-04-12 13:44:30|3858.99|3858.99|3858.99|3858.99|3858.99|3858.99|3858.99|3858.99|0
1649771080000|2022-04-12 13:44:40|3858.37|3858.37|3858.37|3858.37|3858.37|3858.37|3858.37|3858.37|0
1649771090000|2022-04-12 13:44:50|3858.55|3858.55|3858.55|3858.55|3858.55|3858.55|3858.55|3858.55|0
1649771100000|2022-04-12 13:45:00|3858.87|3858.87|3858.93|3858.93|3858.93|3858.93|3858.75|3858.75|0
1649771120000|2022-04-12 13:45:20|3859.24|3859.24|3860.98|3860.98|3861.3|3861.3|3859.24|3859.24|0
1649771130000|2022-04-12 13:45:30|3860.67|3860.67|3860.67|3860.67|3860.67|3860.67|3860.67|3860.67|0
1649771140000|2022-04-12 13:45:40|3860.36|3860.36|3859.74|3859.74|3860.36|3860.36|3859.74|3859.74|0
1649771150000|2022-04-12 13:45:50|3859.43|3859.43|3859.43|3859.43|3859.43|3859.43|3859.12|3859.12|0
1649771160000|2022-04-12 13:46:00|3858.81|3858.81|3858.68|3858.68|3858.87|3858.87|3858.68|3858.68|0
1649771170000|2022-04-12 13:46:10|3859|3859|3859.36|3859.36|3859.36|3859.36|3859|3859|0
1649771180000|2022-04-12 13:46:20|3859.68|3859.68|3859.68|3859.68|3859.99|3859.99|3859.68|3859.68|0
1649771190000|2022-04-12 13:46:30|3859.72|3859.72|3859.93|3859.93|3859.93|3859.93|3859.62|3859.62|0
1649771200000|2022-04-12 13:46:40|3859.31|3859.31|3859.62|3859.62|3859.62|3859.62|3859.31|3859.31|0
1649771210000|2022-04-12 13:46:50|3859.31|3859.31|3859.31|3859.31|3859.31|3859.31|3859.31|3859.31|0
1649771220000|2022-04-12 13:47:00|3859.37|3859.37|3859.68|3859.68|3859.68|3859.68|3859.37|3859.37|0
1649771230000|2022-04-12 13:47:10|3859.72|3859.72|3861.59|3861.59|3861.59|3861.59|3859.68|3859.68|0
1649771240000|2022-04-12 13:47:20|3861.65|3861.65|3862.28|3862.28|3862.59|3862.59|3861.65|3861.65|0
1649771250000|2022-04-12 13:47:30|3861.97|3861.97|3862.15|3862.15|3862.15|3862.15|3861.78|3861.78|0
1649771260000|2022-04-12 13:47:40|3861.97|3861.97|3861.97|3861.97|3861.97|3861.97|3861.97|3861.97|0
1649771270000|2022-04-12 13:47:50|3862.28|3862.28|3862.28|3862.28|3862.28|3862.28|3862.28|3862.28|0
1649771280000|2022-04-12 13:48:00|3862.34|3862.34|3862.07|3862.07|3863.31|3863.31|3862.07|3862.07|0
1649771290000|2022-04-12 13:48:10|3862.03|3862.03|3862.43|3862.43|3862.43|3862.43|3861.98|3861.98|0
1649771300000|2022-04-12 13:48:20|3862.12|3862.12|3861.19|3861.19|3862.12|3862.12|3861.19|3861.19|0
1649771310000|2022-04-12 13:48:30|3861.07|3861.07|3860.72|3860.72|3861.07|3861.07|3860.72|3860.72|0
1649771320000|2022-04-12 13:48:40|3860.41|3860.41|3860.41|3860.41|3860.41|3860.41|3860.41|3860.41|0
1649771330000|2022-04-12 13:48:50|3859.78|3859.78|3859.22|3859.22|3859.78|3859.78|3859.16|3859.16|0
1649771350000|2022-04-12 13:49:10|3859.53|3859.53|3858.91|3858.91|3859.53|3859.53|3858.91|3858.91|0
1649771360000|2022-04-12 13:49:20|3858.72|3858.72|3859.66|3859.66|3859.66|3859.66|3858.1|3858.1|0
1649771370000|2022-04-12 13:49:30|3859.35|3859.35|3859.66|3859.66|3859.66|3859.66|3859.35|3859.35|0
1649771380000|2022-04-12 13:49:40|3859.6|3859.6|3859.41|3859.41|3859.6|3859.6|3859.41|3859.41|0
1649771390000|2022-04-12 13:49:50|3859.72|3859.72|3859.72|3859.72|3859.72|3859.72|3859.72|3859.72|0
1649771400000|2022-04-12 13:50:00|3859.41|3859.41|3859.41|3859.41|3859.41|3859.41|3859.41|3859.41|0
1649771410000|2022-04-12 13:50:10|3859.47|3859.47|3859.47|3859.47|3859.47|3859.47|3859.47|3859.47|0
1649771420000|2022-04-12 13:50:20|3859.51|3859.51|3860.14|3860.14|3860.14|3860.14|3859.51|3859.51|0
1649771430000|2022-04-12 13:50:30|3860.76|3860.76|3860.76|3860.76|3860.76|3860.76|3860.76|3860.76|0
1649771440000|2022-04-12 13:50:40|3861.07|3861.07|3861.12|3861.12|3861.12|3861.12|3860.62|3860.62|0
1649771450000|2022-04-12 13:50:50|3861.24|3861.24|3861.59|3861.59|3861.59|3861.59|3861.24|3861.24|0
1649771460000|2022-04-12 13:51:00|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|0
1649771470000|2022-04-12 13:51:10|3861.59|3861.59|3861.9|3861.9|3861.9|3861.9|3861.59|3861.59|0
1649771480000|2022-04-12 13:51:20|3862.52|3862.52|3862.52|3862.52|3862.52|3862.52|3862.52|3862.52|0
1649771490000|2022-04-12 13:51:30|3862.64|3862.64|3862.64|3862.64|3862.64|3862.64|3862.64|3862.64|0
1649771510000|2022-04-12 13:51:50|3863.58|3863.58|3863.58|3863.58|3863.58|3863.58|3863.58|3863.58|0
1649771520000|2022-04-12 13:52:00|3862.95|3862.95|3862.95|3862.95|3862.95|3862.95|3862.95|3862.95|0
1649771530000|2022-04-12 13:52:10|3862.33|3862.33|3860.86|3860.86|3862.33|3862.33|3860.86|3860.86|0
1649771540000|2022-04-12 13:52:20|3860.55|3860.55|3860.79|3860.79|3860.79|3860.79|3860.55|3860.55|0
1649771550000|2022-04-12 13:52:30|3860.85|3860.85|3861.16|3861.16|3861.16|3861.16|3860.85|3860.85|0
1649771560000|2022-04-12 13:52:40|3860.85|3860.85|3860.23|3860.23|3860.85|3860.85|3859.92|3859.92|0
1649771570000|2022-04-12 13:52:50|3859.92|3859.92|3859.74|3859.74|3859.92|3859.92|3859.74|3859.74|0
1649771580000|2022-04-12 13:53:00|3859.92|3859.92|3860.16|3860.16|3860.16|3860.16|3859.92|3859.92|0
1649771590000|2022-04-12 13:53:10|3860.47|3860.47|3860.47|3860.47|3860.47|3860.47|3860.47|3860.47|0
1649771600000|2022-04-12 13:53:20|3859.85|3859.85|3859.53|3859.53|3859.85|3859.85|3859.53|3859.53|0
1649771610000|2022-04-12 13:53:30|3860.47|3860.47|3861.09|3861.09|3861.4|3861.4|3860.47|3860.47|0
1649771620000|2022-04-12 13:53:40|3860.47|3860.47|3860.47|3860.47|3860.47|3860.47|3860.47|3860.47|0
1649771630000|2022-04-12 13:53:50|3860.78|3860.78|3861.09|3861.09|3861.09|3861.09|3860.78|3860.78|0
1649771640000|2022-04-12 13:54:00|3860.47|3860.47|3861.09|3861.09|3861.09|3861.09|3860.47|3860.47|0
1649771650000|2022-04-12 13:54:10|3860.78|3860.78|3860.78|3860.78|3860.78|3860.78|3860.78|3860.78|0
1649771660000|2022-04-12 13:54:20|3861.09|3861.09|3861.4|3861.4|3861.4|3861.4|3861.09|3861.09|0
1649771670000|2022-04-12 13:54:30|3862.02|3862.02|3861.71|3861.71|3862.02|3862.02|3861.71|3861.71|0
1649771680000|2022-04-12 13:54:40|3862.02|3862.02|3862.02|3862.02|3862.02|3862.02|3862.02|3862.02|0
1649771700000|2022-04-12 13:55:00|3862.06|3862.06|3862.51|3862.51|3862.51|3862.51|3862.06|3862.06|0
1649771710000|2022-04-12 13:55:10|3862.57|3862.57|3862.16|3862.16|3862.57|3862.57|3862.16|3862.16|0
1649771720000|2022-04-12 13:55:20|3862.12|3862.12|3862.06|3862.06|3862.12|3862.12|3862.06|3862.06|0
1649771730000|2022-04-12 13:55:30|3862.37|3862.37|3862.42|3862.42|3862.55|3862.55|3862.3|3862.3|0
1649771740000|2022-04-12 13:55:40|3862.11|3862.11|3860.87|3860.87|3862.11|3862.11|3860.87|3860.87|0
1649771750000|2022-04-12 13:55:50|3862.11|3862.11|3862.19|3862.19|3862.19|3862.19|3861.88|3861.88|0
1649771760000|2022-04-12 13:56:00|3862.13|3862.13|3862.13|3862.13|3862.13|3862.13|3862.13|3862.13|0
1649771770000|2022-04-12 13:56:10|3861.81|3861.81|3861.69|3861.69|3861.87|3861.87|3861.5|3861.5|0
1649771780000|2022-04-12 13:56:20|3861.38|3861.38|3860.44|3860.44|3861.38|3861.38|3860.44|3860.44|0
1649771790000|2022-04-12 13:56:30|3861.07|3861.07|3860.75|3860.75|3861.07|3861.07|3860.75|3860.75|0
1649771810000|2022-04-12 13:56:50|3859.51|3859.51|3859.82|3859.82|3860.13|3860.13|3859.51|3859.51|0
1649771820000|2022-04-12 13:57:00|3859.76|3859.76|3861.32|3861.32|3861.63|3861.63|3859.76|3859.76|0
1649771830000|2022-04-12 13:57:10|3861.63|3861.63|3861.94|3861.94|3862.25|3862.25|3861.63|3861.63|0
1649771840000|2022-04-12 13:57:20|3861.63|3861.63|3861.63|3861.63|3861.63|3861.63|3861.63|3861.63|0
1649771850000|2022-04-12 13:57:30|3861.32|3861.32|3861.63|3861.63|3861.63|3861.63|3861.32|3861.32|0
1649771860000|2022-04-12 13:57:40|3861.32|3861.32|3861.32|3861.32|3861.32|3861.32|3861.32|3861.32|0
1649771870000|2022-04-12 13:57:50|3861.14|3861.14|3861.14|3861.14|3861.14|3861.14|3861.14|3861.14|0
1649771880000|2022-04-12 13:58:00|3861.08|3861.08|3861.08|3861.08|3861.08|3861.08|3861.08|3861.08|0
1649771890000|2022-04-12 13:58:10|3860.81|3860.81|3860.14|3860.14|3860.81|3860.81|3860.14|3860.14|0
1649771900000|2022-04-12 13:58:20|3860.2|3860.2|3859.77|3859.77|3860.2|3860.2|3859.77|3859.77|0
1649771910000|2022-04-12 13:58:30|3859.71|3859.71|3859.02|3859.02|3859.71|3859.71|3858.97|3858.97|0
1649771920000|2022-04-12 13:58:40|3858.72|3858.72|3858.15|3858.15|3858.72|3858.72|3858.04|3858.04|0
1649771950000|2022-04-12 13:59:10|3858.47|3858.47|3858.47|3858.47|3858.47|3858.47|3858.47|3858.47|0
1649771960000|2022-04-12 13:59:20|3858.53|3858.53|3858.83|3858.83|3858.83|3858.83|3858.53|3858.53|0
1649771980000|2022-04-12 13:59:40|3859.46|3859.46|3859.52|3859.52|3859.52|3859.52|3859.46|3859.46|0
1649772000000|2022-04-12 14:00:00|3859.56|3859.56|3859.62|3859.62|3859.68|3859.68|3859.56|3859.56|0
1649772010000|2022-04-12 14:00:10|3859.93|3859.93|3859.93|3859.93|3859.93|3859.93|3859.93|3859.93|0
1649772030000|2022-04-12 14:00:30|3859.62|3859.62|3858.69|3858.69|3859.62|3859.62|3858.69|3858.69|0
1649772040000|2022-04-12 14:00:40|3858.07|3858.07|3858.38|3858.38|3858.38|3858.38|3858.07|3858.07|0
1649772050000|2022-04-12 14:00:50|3858.33|3858.33|3858.33|3858.33|3858.33|3858.33|3858.33|3858.33|0
1649772060000|2022-04-12 14:01:00|3858.38|3858.38|3858.48|3858.48|3858.48|3858.48|3858.38|3858.38|0
1649772080000|2022-04-12 14:01:20|3858.72|3858.72|3858.72|3858.72|3858.72|3858.72|3858.72|3858.72|0
1649772090000|2022-04-12 14:01:30|3859.03|3859.03|3859.03|3859.03|3859.03|3859.03|3859.03|3859.03|0
1649772100000|2022-04-12 14:01:40|3858.72|3858.72|3858.72|3858.72|3858.72|3858.72|3858.72|3858.72|0
1649772110000|2022-04-12 14:01:50|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|0
1649772120000|2022-04-12 14:02:00|3859.4|3859.4|3859.58|3859.58|3860.2|3860.2|3859.4|3859.4|0
1649772140000|2022-04-12 14:02:20|3859.4|3859.4|3859.14|3859.14|3859.4|3859.4|3859.08|3859.08|0
1649772150000|2022-04-12 14:02:30|3859.2|3859.2|3859.2|3859.2|3859.2|3859.2|3859.2|3859.2|0
1649772160000|2022-04-12 14:02:40|3859.02|3859.02|3858.4|3858.4|3859.02|3859.02|3858.4|3858.4|0
1649772170000|2022-04-12 14:02:50|3858.45|3858.45|3858.64|3858.64|3858.64|3858.64|3858.45|3858.45|0
1649772180000|2022-04-12 14:03:00|3858.95|3858.95|3858.89|3858.89|3858.95|3858.95|3858.89|3858.89|0
1649772190000|2022-04-12 14:03:10|3859.51|3859.51|3859.2|3859.2|3859.51|3859.51|3859.2|3859.2|0
1649772200000|2022-04-12 14:03:20|3859.51|3859.51|3859.51|3859.51|3859.82|3859.82|3859.51|3859.51|0
1649772210000|2022-04-12 14:03:30|3859.82|3859.82|3859.51|3859.51|3859.82|3859.82|3859.51|3859.51|0
1649772230000|2022-04-12 14:03:50|3859.2|3859.2|3858.95|3858.95|3859.26|3859.26|3858.89|3858.89|0
1649772240000|2022-04-12 14:04:00|3858.33|3858.33|3858.33|3858.33|3858.33|3858.33|3858.33|3858.33|0
1649772250000|2022-04-12 14:04:10|3857.7|3857.7|3858.02|3858.02|3858.02|3858.02|3857.7|3857.7|0
1649772260000|2022-04-12 14:04:20|3857.7|3857.7|3857.39|3857.39|3857.7|3857.7|3857.39|3857.39|0
1649772270000|2022-04-12 14:04:30|3857.51|3857.51|3856.83|3856.83|3857.57|3857.57|3856.83|3856.83|0
1649772280000|2022-04-12 14:04:40|3856.52|3856.52|3857.2|3857.2|3857.2|3857.2|3856.52|3856.52|0
1649772290000|2022-04-12 14:04:50|3856.89|3856.89|3856.89|3856.89|3856.89|3856.89|3856.89|3856.89|0
1649772300000|2022-04-12 14:05:00|3856.95|3856.95|3857.26|3857.26|3857.57|3857.57|3856.95|3856.95|0
1649772310000|2022-04-12 14:05:10|3857.57|3857.57|3857.57|3857.57|3857.57|3857.57|3857.57|3857.57|0
1649772320000|2022-04-12 14:05:20|3857.88|3857.88|3857.57|3857.57|3857.88|3857.88|3857.57|3857.57|0
1649772340000|2022-04-12 14:05:40|3857.63|3857.63|3857.45|3857.45|3857.63|3857.63|3857.45|3857.45|0
1649772350000|2022-04-12 14:05:50|3857.76|3857.76|3858.03|3858.03|3858.03|3858.03|3857.76|3857.76|0
1649772360000|2022-04-12 14:06:00|3858.96|3858.96|3859.09|3859.09|3859.28|3859.28|3858.96|3858.96|0
1649772370000|2022-04-12 14:06:10|3858.78|3858.78|3858.21|3858.21|3859.71|3859.71|3857.84|3857.84|0
1649772380000|2022-04-12 14:06:20|3858.52|3858.52|3856.59|3856.59|3858.52|3858.52|3856.59|3856.59|0
1649772390000|2022-04-12 14:06:30|3856.28|3856.28|3856.59|3856.59|3856.59|3856.59|3855.97|3855.97|0
1649772400000|2022-04-12 14:06:40|3856.91|3856.91|3857.22|3857.22|3857.22|3857.22|3856.9|3856.9|0
1649772410000|2022-04-12 14:06:50|3856.9|3856.9|3855.03|3855.03|3856.9|3856.9|3855.03|3855.03|0
1649772420000|2022-04-12 14:07:00|3855.66|3855.66|3856.15|3856.15|3856.15|3856.15|3855.66|3855.66|0
1649772430000|2022-04-12 14:07:10|3855.84|3855.84|3854.79|3854.79|3855.84|3855.84|3854.79|3854.79|0
1649772440000|2022-04-12 14:07:20|3854.48|3854.48|3854.68|3854.68|3854.68|3854.68|3854.37|3854.37|0
1649772450000|2022-04-12 14:07:30|3854.99|3854.99|3854.8|3854.8|3854.99|3854.99|3854.8|3854.8|0
1649772460000|2022-04-12 14:07:40|3855.43|3855.43|3855.73|3855.73|3855.73|3855.73|3855.43|3855.43|0
1649772470000|2022-04-12 14:07:50|3855.62|3855.62|3855.62|3855.62|3855.62|3855.62|3855.62|3855.62|0
1649772480000|2022-04-12 14:08:00|3855.3|3855.3|3855.62|3855.62|3855.62|3855.62|3854.99|3854.99|0
1649772490000|2022-04-12 14:08:10|3855.31|3855.31|3855.31|3855.31|3855.31|3855.31|3855.31|3855.31|0
1649772500000|2022-04-12 14:08:20|3855.62|3855.62|3855.62|3855.62|3855.62|3855.62|3855.62|3855.62|0
1649772540000|2022-04-12 14:09:00|3855.3|3855.3|3855.34|3855.34|3855.34|3855.34|3855.28|3855.28|0
1649772550000|2022-04-12 14:09:10|3855.16|3855.16|3854.66|3854.66|3855.16|3855.16|3854.66|3854.66|0
1649772560000|2022-04-12 14:09:20|3854.35|3854.35|3854.66|3854.66|3854.66|3854.66|3854.35|3854.35|0
1649772570000|2022-04-12 14:09:30|3854.35|3854.35|3854.04|3854.04|3854.35|3854.35|3854.04|3854.04|0
1649772580000|2022-04-12 14:09:40|3853.86|3853.86|3853.86|3853.86|3853.86|3853.86|3853.86|3853.86|0
1649772590000|2022-04-12 14:09:50|3854.17|3854.17|3854.17|3854.17|3854.17|3854.17|3854.17|3854.17|0
1649772600000|2022-04-12 14:10:00|3854.27|3854.27|3853.15|3853.15|3854.27|3854.27|3853.15|3853.15|0
1649772610000|2022-04-12 14:10:10|3853.06|3853.06|3852.12|3852.12|3853.06|3853.06|3852.12|3852.12|0
1649772620000|2022-04-12 14:10:20|3852.18|3852.18|3852.18|3852.18|3852.18|3852.18|3852.18|3852.18|0
1649772630000|2022-04-12 14:10:30|3852.49|3852.49|3853.11|3853.11|3853.11|3853.11|3852.49|3852.49|0
1649772640000|2022-04-12 14:10:40|3853.3|3853.3|3853.3|3853.3|3853.3|3853.3|3853.3|3853.3|0
1649772650000|2022-04-12 14:10:50|3852.99|3852.99|3852.99|3852.99|3852.99|3852.99|3852.99|3852.99|0
1649772660000|2022-04-12 14:11:00|3852.67|3852.67|3852.72|3852.72|3852.72|3852.72|3852.67|3852.67|0
1649772680000|2022-04-12 14:11:20|3852.91|3852.91|3852.55|3852.55|3853.22|3853.22|3852.55|3852.55|0
1649772700000|2022-04-12 14:11:40|3852.49|3852.49|3852.3|3852.3|3852.49|3852.49|3852.3|3852.3|0
1649772710000|2022-04-12 14:11:50|3851.99|3851.99|3851.68|3851.68|3851.99|3851.99|3851.37|3851.37|0
1649772720000|2022-04-12 14:12:00|3851.64|3851.64|3851.64|3851.64|3851.64|3851.64|3851.64|3851.64|0
1649772740000|2022-04-12 14:12:20|3851.59|3851.59|3851.59|3851.59|3851.59|3851.59|3851.59|3851.59|0
1649772750000|2022-04-12 14:12:30|3850.97|3850.97|3850.66|3850.66|3850.97|3850.97|3850.66|3850.66|0
1649772770000|2022-04-12 14:12:50|3850.97|3850.97|3851.9|3851.9|3851.91|3851.91|3850.97|3850.97|0
1649772780000|2022-04-12 14:13:00|3851.59|3851.59|3851.9|3851.9|3851.9|3851.9|3851.46|3851.46|0
1649772790000|2022-04-12 14:13:10|3852.21|3852.21|3852.59|3852.59|3852.59|3852.59|3852.21|3852.21|0
1649772800000|2022-04-12 14:13:20|3852.77|3852.77|3852.4|3852.4|3852.83|3852.83|3852.09|3852.09|0
1649772810000|2022-04-12 14:13:30|3852.72|3852.72|3852.98|3852.98|3853.17|3853.17|3852.72|3852.72|0
1649772820000|2022-04-12 14:13:40|3852.67|3852.67|3853.04|3853.04|3853.22|3853.22|3852.67|3852.67|0
1649772830000|2022-04-12 14:13:50|3853.41|3853.41|3854.31|3854.31|3854.31|3854.31|3853.41|3853.41|0
1649772840000|2022-04-12 14:14:00|3854|3854|3854|3854|3854|3854|3854|3854|0
1649772850000|2022-04-12 14:14:10|3853.69|3853.69|3853.88|3853.88|3853.88|3853.88|3853.69|3853.69|0
1649772860000|2022-04-12 14:14:20|3854.06|3854.06|3854.06|3854.06|3854.06|3854.06|3854.06|3854.06|0
1649772870000|2022-04-12 14:14:30|3853.75|3853.75|3853.62|3853.62|3853.93|3853.93|3853.62|3853.62|0
1649772880000|2022-04-12 14:14:40|3853.68|3853.68|3855.14|3855.14|3855.14|3855.14|3853.68|3853.68|0
1649772890000|2022-04-12 14:14:50|3855.02|3855.02|3855.33|3855.33|3855.52|3855.52|3855.02|3855.02|0
1649772900000|2022-04-12 14:15:00|3855.39|3855.39|3855.39|3855.39|3855.39|3855.39|3855.39|3855.39|0
1649772910000|2022-04-12 14:15:10|3855.08|3855.08|3854.95|3854.95|3855.57|3855.57|3854.95|3854.95|0
1649772920000|2022-04-12 14:15:20|3854.64|3854.64|3855.26|3855.26|3855.26|3855.26|3854.64|3854.64|0
1649772930000|2022-04-12 14:15:30|3855.7|3855.7|3855.08|3855.08|3855.7|3855.7|3855.08|3855.08|0
1649772940000|2022-04-12 14:15:40|3855.26|3855.26|3855.45|3855.45|3855.45|3855.45|3855.14|3855.14|0
1649772950000|2022-04-12 14:15:50|3855.39|3855.39|3855.39|3855.39|3855.39|3855.39|3855.39|3855.39|0
1649772960000|2022-04-12 14:16:00|3855.21|3855.21|3855.39|3855.39|3855.39|3855.39|3855.21|3855.21|0
1649772970000|2022-04-12 14:16:10|3855.08|3855.08|3855.08|3855.08|3855.08|3855.08|3855.08|3855.08|0
1649772980000|2022-04-12 14:16:20|3854.77|3854.77|3855.08|3855.08|3855.08|3855.08|3854.77|3854.77|0
1649772990000|2022-04-12 14:16:30|3855.39|3855.39|3856.02|3856.02|3856.02|3856.02|3855.39|3855.39|0
1649773000000|2022-04-12 14:16:40|3855.96|3855.96|3855.33|3855.33|3855.96|3855.96|3855.33|3855.33|0
1649773010000|2022-04-12 14:16:50|3855.45|3855.45|3855.45|3855.45|3855.45|3855.45|3855.45|3855.45|0
1649773030000|2022-04-12 14:17:10|3855.76|3855.76|3854.77|3854.77|3855.76|3855.76|3854.77|3854.77|0
1649773050000|2022-04-12 14:17:30|3854.46|3854.46|3853.84|3853.84|3854.46|3854.46|3853.84|3853.84|0
1649773070000|2022-04-12 14:17:50|3853.53|3853.53|3853.53|3853.53|3853.53|3853.53|3853.53|3853.53|0
1649773080000|2022-04-12 14:18:00|3853.84|3853.84|3854.02|3854.02|3854.02|3854.02|3853.84|3853.84|0
1649773090000|2022-04-12 14:18:10|3854.21|3854.21|3854.52|3854.52|3854.52|3854.52|3853.9|3853.9|0
1649773100000|2022-04-12 14:18:20|3854.64|3854.64|3854.64|3854.64|3854.64|3854.64|3854.64|3854.64|0
1649773110000|2022-04-12 14:18:30|3854.33|3854.33|3853.09|3853.09|3854.33|3854.33|3853.09|3853.09|0
1649773120000|2022-04-12 14:18:40|3852.47|3852.47|3852.16|3852.16|3852.47|3852.47|3852.16|3852.16|0
1649773140000|2022-04-12 14:19:00|3852.04|3852.04|3851.74|3851.74|3852.1|3852.1|3851.74|3851.74|0
1649773150000|2022-04-12 14:19:10|3851.43|3851.43|3850.88|3850.88|3851.43|3851.43|3850.88|3850.88|0
1649773160000|2022-04-12 14:19:20|3850.83|3850.83|3850.83|3850.83|3850.83|3850.83|3850.83|3850.83|0
1649773170000|2022-04-12 14:19:30|3850.52|3850.52|3850.52|3850.52|3850.83|3850.83|3850.52|3850.52|0
1649773180000|2022-04-12 14:19:40|3849.84|3849.84|3851.56|3851.56|3851.56|3851.56|3849.84|3849.84|0
1649773190000|2022-04-12 14:19:50|3850.94|3850.94|3850.94|3850.94|3850.94|3850.94|3850.63|3850.63|0
1649773200000|2022-04-12 14:20:00|3850.9|3850.9|3849.47|3849.47|3850.9|3850.9|3849.16|3849.16|0
1649773210000|2022-04-12 14:20:10|3849.78|3849.78|3849.47|3849.47|3849.78|3849.78|3849.16|3849.16|0
1649773220000|2022-04-12 14:20:20|3850.09|3850.09|3850.72|3850.72|3850.72|3850.72|3850.09|3850.09|0
1649773230000|2022-04-12 14:20:30|3851.03|3851.03|3851.52|3851.52|3851.83|3851.83|3851.03|3851.03|0
1649773240000|2022-04-12 14:20:40|3851.83|3851.83|3851.21|3851.21|3851.83|3851.83|3850.9|3850.9|0
1649773250000|2022-04-12 14:20:50|3851.52|3851.52|3851.52|3851.52|3851.52|3851.52|3851.52|3851.52|0
1649773260000|2022-04-12 14:21:00|3851.83|3851.83|3852.19|3852.19|3852.19|3852.19|3851.83|3851.83|0
1649773270000|2022-04-12 14:21:10|3851.88|3851.88|3851.13|3851.13|3851.88|3851.88|3850.94|3850.94|0
1649773280000|2022-04-12 14:21:20|3850.82|3850.82|3850.82|3850.82|3850.82|3850.82|3850.51|3850.51|0
1649773290000|2022-04-12 14:21:30|3851.13|3851.13|3851.13|3851.13|3851.75|3851.75|3851.13|3851.13|0
1649773310000|2022-04-12 14:21:50|3851.25|3851.25|3851.43|3851.43|3851.43|3851.43|3851.25|3851.25|0
1649773320000|2022-04-12 14:22:00|3851.12|3851.12|3851.12|3851.12|3851.12|3851.12|3851.12|3851.12|0
1649773330000|2022-04-12 14:22:10|3851.74|3851.74|3851.7|3851.7|3852.05|3852.05|3851.43|3851.43|0
1649773340000|2022-04-12 14:22:20|3852.32|3852.32|3852.96|3852.96|3853.08|3853.08|3851.84|3851.84|0
1649773350000|2022-04-12 14:22:30|3852.65|3852.65|3852.03|3852.03|3852.65|3852.65|3852.03|3852.03|0
1649773360000|2022-04-12 14:22:40|3851.41|3851.41|3850.79|3850.79|3851.41|3851.41|3850.79|3850.79|0
1649773370000|2022-04-12 14:22:50|3850.48|3850.48|3850.96|3850.96|3851.11|3851.11|3850.42|3850.42|0
1649773380000|2022-04-12 14:23:00|3850.9|3850.9|3849.42|3849.42|3850.9|3850.9|3849.42|3849.42|0
1649773400000|2022-04-12 14:23:20|3849.11|3849.11|3849.6|3849.6|3849.6|3849.6|3849.11|3849.11|0
1649773410000|2022-04-12 14:23:30|3849.43|3849.43|3849.43|3849.43|3849.43|3849.43|3849.12|3849.12|0
1649773420000|2022-04-12 14:23:40|3849.12|3849.12|3848.87|3848.87|3849.18|3849.18|3848.87|3848.87|0
1649773430000|2022-04-12 14:23:50|3848.81|3848.81|3848.18|3848.18|3848.81|3848.81|3848.18|3848.18|0
1649773440000|2022-04-12 14:24:00|3848.24|3848.24|3847.75|3847.75|3848.24|3848.24|3847.75|3847.75|0
1649773450000|2022-04-12 14:24:10|3848.06|3848.06|3848.06|3848.06|3848.06|3848.06|3848.06|3848.06|0
1649773460000|2022-04-12 14:24:20|3847.88|3847.88|3847.88|3847.88|3847.88|3847.88|3847.88|3847.88|0
1649773470000|2022-04-12 14:24:30|3847.56|3847.56|3846.95|3846.95|3847.56|3847.56|3846.95|3846.95|0
1649773480000|2022-04-12 14:24:40|3846.83|3846.83|3846.77|3846.77|3846.83|3846.83|3846.77|3846.77|0
1649773490000|2022-04-12 14:24:50|3846.65|3846.65|3846.34|3846.34|3846.65|3846.65|3846.34|3846.34|0
1649773500000|2022-04-12 14:25:00|3846.03|3846.03|3845.53|3845.53|3846.03|3846.03|3845.53|3845.53|0
1649773510000|2022-04-12 14:25:10|3845.35|3845.35|3845.35|3845.35|3845.35|3845.35|3845.35|3845.35|0
1649773520000|2022-04-12 14:25:20|3845.16|3845.16|3844.54|3844.54|3845.16|3845.16|3844.42|3844.42|0
1649773530000|2022-04-12 14:25:30|3844.85|3844.85|3844.18|3844.18|3845.16|3845.16|3844.18|3844.18|0
1649773540000|2022-04-12 14:25:40|3843.86|3843.86|3842.36|3842.36|3844.09|3844.09|3842.36|3842.36|0
1649773550000|2022-04-12 14:25:50|3842.05|3842.05|3840.81|3840.81|3842.05|3842.05|3840.75|3840.75|0
1649773560000|2022-04-12 14:26:00|3840.5|3840.5|3842.23|3842.23|3842.23|3842.23|3840.5|3840.5|0
1649773570000|2022-04-12 14:26:10|3842.29|3842.29|3842.6|3842.6|3842.6|3842.6|3841.05|3841.05|0
1649773580000|2022-04-12 14:26:20|3842.91|3842.91|3843.53|3843.53|3843.53|3843.53|3842.91|3842.91|0
1649773590000|2022-04-12 14:26:30|3843.47|3843.47|3843.11|3843.11|3843.79|3843.79|3842.8|3842.8|0
1649773600000|2022-04-12 14:26:40|3843.23|3843.23|3843.24|3843.24|3843.24|3843.24|3842.93|3842.93|0
1649773610000|2022-04-12 14:26:50|3843.42|3843.42|3843.73|3843.73|3843.73|3843.73|3843.42|3843.42|0
1649773620000|2022-04-12 14:27:00|3843.79|3843.79|3843.79|3843.79|3843.79|3843.79|3843.79|3843.79|0
1649773630000|2022-04-12 14:27:10|3843.85|3843.85|3843.85|3843.85|3843.85|3843.85|3843.85|3843.85|0
1649773640000|2022-04-12 14:27:20|3844.04|3844.04|3844.04|3844.04|3844.04|3844.04|3844.04|3844.04|0
1649773650000|2022-04-12 14:27:30|3844.1|3844.1|3844.66|3844.66|3844.66|3844.66|3844.04|3844.04|0
1649773660000|2022-04-12 14:27:40|3844.72|3844.72|3843.68|3843.68|3844.72|3844.72|3843.42|3843.42|0
1649773670000|2022-04-12 14:27:50|3843.74|3843.74|3843.74|3843.74|3843.74|3843.74|3843.43|3843.43|0
1649773680000|2022-04-12 14:28:00|3843.8|3843.8|3843.8|3843.8|3843.8|3843.8|3843.8|3843.8|0
1649773690000|2022-04-12 14:28:10|3844.11|3844.11|3843.14|3843.14|3844.11|3844.11|3843.14|3843.14|0
1649773700000|2022-04-12 14:28:20|3843.45|3843.45|3843.26|3843.26|3843.45|3843.45|3843.14|3843.14|0
1649773710000|2022-04-12 14:28:30|3843.57|3843.57|3842.64|3842.64|3843.57|3843.57|3842.64|3842.64|0
1649773720000|2022-04-12 14:28:40|3842.46|3842.46|3842.46|3842.46|3842.46|3842.46|3842.46|3842.46|0
1649773740000|2022-04-12 14:29:00|3842.64|3842.64|3843.45|3843.45|3843.57|3843.57|3842.64|3842.64|0
1649773750000|2022-04-12 14:29:10|3843.14|3843.14|3843.14|3843.14|3843.14|3843.14|3843.14|3843.14|0
1649773760000|2022-04-12 14:29:20|3843.45|3843.45|3843.81|3843.81|3843.81|3843.81|3843.45|3843.45|0
1649773770000|2022-04-12 14:29:30|3843.18|3843.18|3842.87|3842.87|3843.18|3843.18|3842.87|3842.87|0
1649773780000|2022-04-12 14:29:40|3842.56|3842.56|3841.94|3841.94|3842.87|3842.87|3841.94|3841.94|0
1649773790000|2022-04-12 14:29:50|3841.82|3841.82|3841.82|3841.82|3841.82|3841.82|3841.82|3841.82|0
1649773800000|2022-04-12 14:30:00|3842.13|3842.13|3841.15|3841.15|3842.63|3842.63|3840.53|3840.53|0
1649773810000|2022-04-12 14:30:10|3840.84|3840.84|3841.46|3841.46|3841.46|3841.46|3840.84|3840.84|0
1649773820000|2022-04-12 14:30:20|3841.77|3841.77|3841.77|3841.77|3841.77|3841.77|3841.77|3841.77|0
1649773830000|2022-04-12 14:30:30|3842.08|3842.08|3842.08|3842.08|3842.39|3842.39|3841.77|3841.77|0
1649773840000|2022-04-12 14:30:40|3841.77|3841.77|3841.65|3841.65|3841.77|3841.77|3841.46|3841.46|0
1649773850000|2022-04-12 14:30:50|3841.34|3841.34|3841.03|3841.03|3841.34|3841.34|3840.72|3840.72|0
1649773860000|2022-04-12 14:31:00|3840.72|3840.72|3840.35|3840.35|3841.03|3841.03|3840.35|3840.35|0
1649773870000|2022-04-12 14:31:10|3840.03|3840.03|3840.16|3840.16|3840.16|3840.16|3839.85|3839.85|0
1649773890000|2022-04-12 14:31:30|3839.85|3839.85|3840.16|3840.16|3840.16|3840.16|3839.85|3839.85|0
1649773900000|2022-04-12 14:31:40|3839.92|3839.92|3840.55|3840.55|3840.86|3840.86|3839.92|3839.92|0
1649773910000|2022-04-12 14:31:50|3840.24|3840.24|3840.55|3840.55|3840.55|3840.55|3840.24|3840.24|0
1649773920000|2022-04-12 14:32:00|3840.85|3840.85|3840.85|3840.85|3841.47|3841.47|3840.85|3840.85|0
1649773930000|2022-04-12 14:32:10|3841.17|3841.17|3841.11|3841.11|3841.47|3841.47|3841.11|3841.11|0
1649773940000|2022-04-12 14:32:20|3840.79|3840.79|3840.79|3840.79|3841.1|3841.1|3840.79|3840.79|0
1649773950000|2022-04-12 14:32:30|3840.49|3840.49|3839.87|3839.87|3840.49|3840.49|3839.87|3839.87|0
1649773960000|2022-04-12 14:32:40|3840.17|3840.17|3839.19|3839.19|3840.17|3840.17|3839.19|3839.19|0
1649773970000|2022-04-12 14:32:50|3838.88|3838.88|3839.5|3839.5|3839.5|3839.5|3838.88|3838.88|0
1649773980000|2022-04-12 14:33:00|3839.2|3839.2|3839.5|3839.5|3839.81|3839.81|3839.2|3839.2|0
1649773990000|2022-04-12 14:33:10|3839.19|3839.19|3839.82|3839.82|3839.82|3839.82|3839.19|3839.19|0
1649774010000|2022-04-12 14:33:30|3839.77|3839.77|3839.58|3839.58|3839.77|3839.77|3839.58|3839.58|0
1649774020000|2022-04-12 14:33:40|3839.89|3839.89|3839.03|3839.03|3839.89|3839.89|3839.03|3839.03|0
1649774030000|2022-04-12 14:33:50|3839.34|3839.34|3839.03|3839.03|3839.34|3839.34|3839.03|3839.03|0
1649774040000|2022-04-12 14:34:00|3839.35|3839.35|3839.6|3839.6|3839.66|3839.66|3839.35|3839.35|0
1649774050000|2022-04-12 14:34:10|3839.66|3839.66|3839.35|3839.35|3839.66|3839.66|3839.35|3839.35|0
1649774060000|2022-04-12 14:34:20|3839.53|3839.53|3839.53|3839.53|3839.53|3839.53|3839.53|3839.53|0
1649774070000|2022-04-12 14:34:30|3839.65|3839.65|3839.03|3839.03|3839.65|3839.65|3839.03|3839.03|0
1649774090000|2022-04-12 14:34:50|3839.34|3839.34|3839.57|3839.57|3839.88|3839.88|3839.22|3839.22|0
1649774100000|2022-04-12 14:35:00|3839.53|3839.53|3840.15|3840.15|3840.46|3840.46|3839.53|3839.53|0
1649774110000|2022-04-12 14:35:10|3839.84|3839.84|3839.49|3839.49|3839.84|3839.84|3839.49|3839.49|0
1649774120000|2022-04-12 14:35:20|3839.18|3839.18|3840.11|3840.11|3840.15|3840.15|3839.18|3839.18|0
1649774130000|2022-04-12 14:35:30|3839.8|3839.8|3839.8|3839.8|3839.8|3839.8|3839.8|3839.8|0
1649774160000|2022-04-12 14:36:00|3840.11|3840.11|3839|3839|3840.11|3840.11|3839|3839|0
1649774170000|2022-04-12 14:36:10|3838.96|3838.96|3839.27|3839.27|3839.27|3839.27|3838.96|3838.96|0
1649774190000|2022-04-12 14:36:30|3839.58|3839.58|3839.02|3839.02|3839.64|3839.64|3839.02|3839.02|0
1649774200000|2022-04-12 14:36:40|3839.33|3839.33|3839.33|3839.33|3839.33|3839.33|3839.33|3839.33|0
1649774210000|2022-04-12 14:36:50|3839.02|3839.02|3838.71|3838.71|3839.02|3839.02|3838.4|3838.4|0
1649774220000|2022-04-12 14:37:00|3839.02|3839.02|3839.33|3839.33|3839.33|3839.33|3839.02|3839.02|0
1649774230000|2022-04-12 14:37:10|3839.64|3839.64|3839.95|3839.95|3839.95|3839.95|3839.64|3839.64|0
1649774240000|2022-04-12 14:37:20|3839.64|3839.64|3839.56|3839.56|3839.64|3839.64|3839.56|3839.56|0
1649774260000|2022-04-12 14:37:40|3839.51|3839.51|3839.2|3839.2|3839.51|3839.51|3839.2|3839.2|0
1649774280000|2022-04-12 14:38:00|3838.97|3838.97|3839.04|3839.04|3839.28|3839.28|3838.66|3838.66|0
1649774290000|2022-04-12 14:38:10|3838.99|3838.99|3838.63|3838.63|3838.99|3838.99|3838.63|3838.63|0
1649774300000|2022-04-12 14:38:20|3838.94|3838.94|3838.63|3838.63|3838.94|3838.94|3838.63|3838.63|0
1649774310000|2022-04-12 14:38:30|3838.94|3838.94|3838.94|3838.94|3838.94|3838.94|3838.94|3838.94|0
1649774320000|2022-04-12 14:38:40|3839.25|3839.25|3838.94|3838.94|3839.25|3839.25|3838.94|3838.94|0
1649774330000|2022-04-12 14:38:50|3838.63|3838.63|3838.81|3838.81|3838.81|3838.81|3838.63|3838.63|0
1649774340000|2022-04-12 14:39:00|3838.64|3838.64|3839.34|3839.34|3839.57|3839.57|3838.33|3838.33|0
1649774350000|2022-04-12 14:39:10|3839.03|3839.03|3837.73|3837.73|3839.03|3839.03|3837.73|3837.73|0
1649774360000|2022-04-12 14:39:20|3837.67|3837.67|3837.67|3837.67|3837.67|3837.67|3837.67|3837.67|0
1649774370000|2022-04-12 14:39:30|3837.98|3837.98|3837.05|3837.05|3837.98|3837.98|3837.05|3837.05|0
1649774380000|2022-04-12 14:39:40|3837.11|3837.11|3838.04|3838.04|3838.04|3838.04|3837.11|3837.11|0
1649774390000|2022-04-12 14:39:50|3838.35|3838.35|3838.35|3838.35|3838.35|3838.35|3838.35|3838.35|0
1649774400000|2022-04-12 14:40:00|3837.98|3837.98|3837.8|3837.8|3838.17|3838.17|3837.61|3837.61|0
1649774410000|2022-04-12 14:40:10|3837.98|3837.98|3838.6|3838.6|3838.6|3838.6|3837.98|3837.98|0
1649774420000|2022-04-12 14:40:20|3839.23|3839.23|3838.92|3838.92|3839.23|3839.23|3838.92|3838.92|0
1649774430000|2022-04-12 14:40:30|3838.97|3838.97|3838.97|3838.97|3839.89|3839.89|3838.97|3838.97|0
1649774440000|2022-04-12 14:40:40|3839.11|3839.11|3838.8|3838.8|3839.11|3839.11|3838.8|3838.8|0
1649774450000|2022-04-12 14:40:50|3839.11|3839.11|3839.11|3839.11|3839.11|3839.11|3839.11|3839.11|0
1649774460000|2022-04-12 14:41:00|3839.07|3839.07|3838.46|3838.46|3839.07|3839.07|3838.28|3838.28|0
1649774470000|2022-04-12 14:41:10|3838.4|3838.4|3839.02|3839.02|3839.02|3839.02|3838.4|3838.4|0
1649774480000|2022-04-12 14:41:20|3839.33|3839.33|3839.64|3839.64|3839.96|3839.96|3839.33|3839.33|0
1649774490000|2022-04-12 14:41:30|3839.46|3839.46|3839.15|3839.15|3839.46|3839.46|3839.15|3839.15|0
1649774510000|2022-04-12 14:41:50|3838.97|3838.97|3838.66|3838.66|3838.97|3838.97|3838.66|3838.66|0
1649774520000|2022-04-12 14:42:00|3838.35|3838.35|3838.13|3838.13|3838.35|3838.35|3838.13|3838.13|0
1649774530000|2022-04-12 14:42:10|3838.75|3838.75|3838.77|3838.77|3838.77|3838.77|3838.39|3838.39|0
1649774540000|2022-04-12 14:42:20|3839.08|3839.08|3840.29|3840.29|3840.29|3840.29|3839.08|3839.08|0
1649774550000|2022-04-12 14:42:30|3839.97|3839.97|3838.88|3838.88|3839.97|3839.97|3838.57|3838.57|0
1649774560000|2022-04-12 14:42:40|3838.57|3838.57|3838.57|3838.57|3838.57|3838.57|3838.57|3838.57|0
1649774580000|2022-04-12 14:43:00|3838.63|3838.63|3838.63|3838.63|3838.63|3838.63|3838.63|3838.63|0
1649774590000|2022-04-12 14:43:10|3838.51|3838.51|3838.51|3838.51|3838.51|3838.51|3838.51|3838.51|0
1649774600000|2022-04-12 14:43:20|3838.39|3838.39|3837.77|3837.77|3838.39|3838.39|3837.77|3837.77|0
1649774610000|2022-04-12 14:43:30|3837.46|3837.46|3837.46|3837.46|3837.46|3837.46|3837.46|3837.46|0
1649774620000|2022-04-12 14:43:40|3837.4|3837.4|3837.4|3837.4|3837.4|3837.4|3837.4|3837.4|0
1649774630000|2022-04-12 14:43:50|3837.34|3837.34|3837.34|3837.34|3837.34|3837.34|3837.34|3837.34|0
1649774640000|2022-04-12 14:44:00|3837.28|3837.28|3837.28|3837.28|3837.28|3837.28|3837.28|3837.28|0
1649774650000|2022-04-12 14:44:10|3836.35|3836.35|3836.04|3836.04|3836.35|3836.35|3836.04|3836.04|0
1649774670000|2022-04-12 14:44:30|3836|3836|3835.96|3835.96|3836|3836|3835.96|3835.96|0
1649774680000|2022-04-12 14:44:40|3835.65|3835.65|3835.65|3835.65|3835.65|3835.65|3835.65|3835.65|0
1649774690000|2022-04-12 14:44:50|3835.71|3835.71|3835.62|3835.62|3835.71|3835.71|3835.62|3835.62|0
1649774700000|2022-04-12 14:45:00|3835.66|3835.66|3835.62|3835.62|3835.66|3835.66|3835.62|3835.62|0
1649774710000|2022-04-12 14:45:10|3835.38|3835.38|3835.2|3835.2|3835.38|3835.38|3835.2|3835.2|0
1649774720000|2022-04-12 14:45:20|3834.89|3834.89|3834.89|3834.89|3834.89|3834.89|3834.89|3834.89|0
1649774730000|2022-04-12 14:45:30|3834.83|3834.83|3834.62|3834.62|3834.89|3834.89|3834.58|3834.58|0
1649774740000|2022-04-12 14:45:40|3834.31|3834.31|3834.31|3834.31|3834.31|3834.31|3834.31|3834.31|0
1649774750000|2022-04-12 14:45:50|3834|3834|3834|3834|3834|3834|3833.69|3833.69|0
1649774760000|2022-04-12 14:46:00|3833.38|3833.38|3833.33|3833.33|3833.38|3833.38|3833.33|3833.33|0
1649774770000|2022-04-12 14:46:10|3833.45|3833.45|3833.76|3833.76|3833.76|3833.76|3833.45|3833.45|0
1649774780000|2022-04-12 14:46:20|3833.82|3833.82|3833.7|3833.7|3834.01|3834.01|3833.38|3833.38|0
1649774800000|2022-04-12 14:46:40|3833.74|3833.74|3833.55|3833.55|3833.74|3833.74|3833.55|3833.55|0
1649774810000|2022-04-12 14:46:50|3834.49|3834.49|3834.49|3834.49|3834.49|3834.49|3834.49|3834.49|0
1649774820000|2022-04-12 14:47:00|3834.18|3834.18|3834.35|3834.35|3834.35|3834.35|3834.18|3834.18|0
1649774830000|2022-04-12 14:47:10|3834.66|3834.66|3834.66|3834.66|3834.66|3834.66|3834.66|3834.66|0
1649774850000|2022-04-12 14:47:30|3834.35|3834.35|3834.83|3834.83|3834.83|3834.83|3834.35|3834.35|0
1649774860000|2022-04-12 14:47:40|3834.73|3834.73|3834.46|3834.46|3834.73|3834.73|3834.42|3834.42|0
1649774870000|2022-04-12 14:47:50|3833.84|3833.84|3833.84|3833.84|3833.84|3833.84|3833.84|3833.84|0
1649774880000|2022-04-12 14:48:00|3834.02|3834.02|3834.23|3834.23|3834.33|3834.33|3834.02|3834.02|0
1649774890000|2022-04-12 14:48:10|3834.54|3834.54|3834.16|3834.16|3834.66|3834.66|3833.98|3833.98|0
1649774900000|2022-04-12 14:48:20|3834.48|3834.48|3834.94|3834.94|3834.94|3834.94|3834.42|3834.42|0
1649774930000|2022-04-12 14:48:50|3834.98|3834.98|3835.04|3835.04|3835.04|3835.04|3834.98|3834.98|0
1649774950000|2022-04-12 14:49:10|3835.1|3835.1|3835.1|3835.1|3835.41|3835.41|3835.1|3835.1|0
1649774960000|2022-04-12 14:49:20|3835.29|3835.29|3835.9|3835.9|3835.9|3835.9|3835.29|3835.29|0
1649774970000|2022-04-12 14:49:30|3835.96|3835.96|3835.3|3835.3|3835.96|3835.96|3835.3|3835.3|0
1649774980000|2022-04-12 14:49:40|3835.61|3835.61|3835.29|3835.29|3835.61|3835.61|3835.29|3835.29|0
1649775000000|2022-04-12 14:50:00|3835.6|3835.6|3836.84|3836.84|3836.84|3836.84|3835.6|3835.6|0
1649775010000|2022-04-12 14:50:10|3836.53|3836.53|3835.91|3835.91|3836.53|3836.53|3835.91|3835.91|0
1649775020000|2022-04-12 14:50:20|3835.85|3835.85|3834.95|3834.95|3835.85|3835.85|3834.33|3834.33|0
1649775030000|2022-04-12 14:50:30|3835.2|3835.2|3834.79|3834.79|3835.2|3835.2|3834.79|3834.79|0
1649775040000|2022-04-12 14:50:40|3834.48|3834.48|3834.48|3834.48|3834.48|3834.48|3834.48|3834.48|0
1649775050000|2022-04-12 14:50:50|3834.79|3834.79|3834.54|3834.54|3834.79|3834.79|3834.48|3834.48|0
1649775060000|2022-04-12 14:51:00|3834.23|3834.23|3833.93|3833.93|3834.23|3834.23|3833.93|3833.93|0
1649775070000|2022-04-12 14:51:10|3833.97|3833.97|3833.48|3833.48|3833.97|3833.97|3833.48|3833.48|0
1649775080000|2022-04-12 14:51:20|3833.17|3833.17|3832.86|3832.86|3833.17|3833.17|3832.86|3832.86|0
1649775090000|2022-04-12 14:51:30|3833.17|3833.17|3834.39|3834.39|3834.39|3834.39|3833.17|3833.17|0
1649775100000|2022-04-12 14:51:40|3834.7|3834.7|3834.7|3834.7|3834.7|3834.7|3834.7|3834.7|0
1649775110000|2022-04-12 14:51:50|3835.01|3835.01|3835.13|3835.13|3835.13|3835.13|3835.01|3835.01|0
1649775120000|2022-04-12 14:52:00|3834.82|3834.82|3834.82|3834.82|3834.82|3834.82|3834.82|3834.82|0
1649775130000|2022-04-12 14:52:10|3834.86|3834.86|3834.86|3834.86|3834.86|3834.86|3834.86|3834.86|0
1649775140000|2022-04-12 14:52:20|3834.8|3834.8|3835.17|3835.17|3835.79|3835.79|3834.8|3834.8|0
1649775150000|2022-04-12 14:52:30|3835.48|3835.48|3835.48|3835.48|3835.48|3835.48|3835.48|3835.48|0
1649775170000|2022-04-12 14:52:50|3835.66|3835.66|3835.48|3835.48|3835.66|3835.66|3835.48|3835.48|0
1649775180000|2022-04-12 14:53:00|3835.42|3835.42|3835.42|3835.42|3835.42|3835.42|3835.42|3835.42|0
1649775190000|2022-04-12 14:53:10|3835.6|3835.6|3836.1|3836.1|3836.1|3836.1|3835.6|3835.6|0
1649775210000|2022-04-12 14:53:30|3835.79|3835.79|3835.6|3835.6|3835.79|3835.79|3835.6|3835.6|0
1649775220000|2022-04-12 14:53:40|3835.66|3835.66|3835.66|3835.66|3835.66|3835.66|3835.66|3835.66|0
1649775230000|2022-04-12 14:53:50|3835.98|3835.98|3835.98|3835.98|3835.98|3835.98|3835.98|3835.98|0
1649775240000|2022-04-12 14:54:00|3836.02|3836.02|3836.02|3836.02|3836.02|3836.02|3836.02|3836.02|0
1649775250000|2022-04-12 14:54:10|3835.71|3835.71|3836.02|3836.02|3836.02|3836.02|3835.71|3835.71|0
1649775260000|2022-04-12 14:54:20|3835.71|3835.71|3835.09|3835.09|3835.71|3835.71|3835.09|3835.09|0
1649775280000|2022-04-12 14:54:40|3835.4|3835.4|3835.67|3835.67|3835.71|3835.71|3835.4|3835.4|0
1649775300000|2022-04-12 14:55:00|3835.98|3835.98|3836.64|3836.64|3836.64|3836.64|3835.98|3835.98|0
1649775310000|2022-04-12 14:55:10|3836.73|3836.73|3837.04|3837.04|3837.04|3837.04|3836.73|3836.73|0
1649775320000|2022-04-12 14:55:20|3836.73|3836.73|3836.73|3836.73|3836.73|3836.73|3836.73|3836.73|0
1649775330000|2022-04-12 14:55:30|3836.81|3836.81|3836.28|3836.28|3836.81|3836.81|3836.28|3836.28|0
1649775340000|2022-04-12 14:55:40|3836.59|3836.59|3836.59|3836.59|3836.59|3836.59|3836.59|3836.59|0
1649775350000|2022-04-12 14:55:50|3836.71|3836.71|3836.36|3836.36|3837.02|3837.02|3836.36|3836.36|0
1649775360000|2022-04-12 14:56:00|3836.67|3836.67|3836.31|3836.31|3836.67|3836.67|3836.31|3836.31|0
1649775380000|2022-04-12 14:56:20|3836|3836|3836.31|3836.31|3836.31|3836.31|3836|3836|0
1649775390000|2022-04-12 14:56:30|3836.13|3836.13|3835.95|3835.95|3836.44|3836.44|3835.95|3835.95|0
1649775410000|2022-04-12 14:56:50|3836.26|3836.26|3836.75|3836.75|3836.75|3836.75|3836.26|3836.26|0
1649775420000|2022-04-12 14:57:00|3837.06|3837.06|3837.06|3837.06|3837.06|3837.06|3837.06|3837.06|0
1649775430000|2022-04-12 14:57:10|3837|3837|3837|3837|3837|3837|3837|3837|0
1649775440000|2022-04-12 14:57:20|3836.69|3836.69|3836.69|3836.69|3836.69|3836.69|3836.69|3836.69|0
1649775450000|2022-04-12 14:57:30|3836.88|3836.88|3837.19|3837.19|3837.19|3837.19|3836.88|3836.88|0
1649775460000|2022-04-12 14:57:40|3837.25|3837.25|3837.25|3837.25|3837.56|3837.56|3837.25|3837.25|0
1649775480000|2022-04-12 14:58:00|3836.93|3836.93|3836.93|3836.93|3836.93|3836.93|3836.93|3836.93|0
1649775500000|2022-04-12 14:58:20|3837.24|3837.24|3836.93|3836.93|3837.24|3837.24|3836.93|3836.93|0
1649775510000|2022-04-12 14:58:30|3837.24|3837.24|3837.43|3837.43|3837.43|3837.43|3837.24|3837.24|0
1649775530000|2022-04-12 14:58:50|3838.05|3838.05|3837.55|3837.55|3838.05|3838.05|3837.55|3837.55|0
1649775540000|2022-04-12 14:59:00|3837.24|3837.24|3837.18|3837.18|3837.24|3837.24|3837.18|3837.18|0
1649775560000|2022-04-12 14:59:20|3837.81|3837.81|3838.43|3838.43|3838.74|3838.74|3837.81|3837.81|0
1649775570000|2022-04-12 14:59:30|3838.12|3838.12|3837.62|3837.62|3838.12|3838.12|3837.62|3837.62|0
1649775580000|2022-04-12 14:59:40|3837.93|3837.93|3837.99|3837.99|3837.99|3837.99|3837.93|3837.93|0
1649775590000|2022-04-12 14:59:50|3838.3|3838.3|3839.55|3839.55|3839.55|3839.55|3838.3|3838.3|0
1649775600000|2022-04-12 15:00:00|3839.24|3839.24|3839.86|3839.86|3839.86|3839.86|3839.24|3839.24|0
1649775610000|2022-04-12 15:00:10|3839.23|3839.23|3839.23|3839.23|3839.23|3839.23|3839.23|3839.23|0
1649775620000|2022-04-12 15:00:20|3839.54|3839.54|3839.72|3839.72|3839.72|3839.72|3839.54|3839.54|0
1649775630000|2022-04-12 15:00:30|3839.91|3839.91|3839.33|3839.33|3839.95|3839.95|3839.33|3839.33|0
1649775640000|2022-04-12 15:00:40|3839.02|3839.02|3838.83|3838.83|3839.02|3839.02|3838.83|3838.83|0
1649775650000|2022-04-12 15:00:50|3838.52|3838.52|3838.83|3838.83|3838.83|3838.83|3838.52|3838.52|0
1649775660000|2022-04-12 15:01:00|3838.87|3838.87|3838.92|3838.92|3838.92|3838.92|3838.83|3838.83|0
1649775670000|2022-04-12 15:01:10|3839.11|3839.11|3838.9|3838.9|3839.15|3839.15|3838.84|3838.84|0
1649775680000|2022-04-12 15:01:20|3838.71|3838.71|3838.71|3838.71|3838.71|3838.71|3838.71|3838.71|0
1649775690000|2022-04-12 15:01:30|3838.53|3838.53|3838.53|3838.53|3838.53|3838.53|3838.53|3838.53|0
1649775700000|2022-04-12 15:01:40|3838.65|3838.65|3838.65|3838.65|3838.65|3838.65|3838.65|3838.65|0
1649775710000|2022-04-12 15:01:50|3838.59|3838.59|3838.59|3838.59|3838.59|3838.59|3838.59|3838.59|0
1649775720000|2022-04-12 15:02:00|3838.77|3838.77|3838.89|3838.89|3838.89|3838.89|3838.77|3838.77|0
1649775740000|2022-04-12 15:02:20|3838.58|3838.58|3837.91|3837.91|3838.58|3838.58|3837.91|3837.91|0
1649775750000|2022-04-12 15:02:30|3837.6|3837.6|3837.56|3837.56|3837.6|3837.6|3837.56|3837.56|0
1649775760000|2022-04-12 15:02:40|3837.87|3837.87|3837.99|3837.99|3837.99|3837.99|3837.87|3837.87|0
1649775770000|2022-04-12 15:02:50|3838.3|3838.3|3838.36|3838.36|3838.36|3838.36|3838.3|3838.3|0
1649775780000|2022-04-12 15:03:00|3838.54|3838.54|3838.85|3838.85|3838.85|3838.85|3838.54|3838.54|0
1649775790000|2022-04-12 15:03:10|3838.54|3838.54|3838.36|3838.36|3838.54|3838.54|3838.36|3838.36|0
1649775800000|2022-04-12 15:03:20|3838.98|3838.98|3838.67|3838.67|3838.98|3838.98|3838.67|3838.67|0
1649775810000|2022-04-12 15:03:30|3838.73|3838.73|3838.95|3838.95|3838.95|3838.95|3838.73|3838.73|0
1649775820000|2022-04-12 15:03:40|3838.64|3838.64|3838.64|3838.64|3838.64|3838.64|3838.58|3838.58|0
1649775830000|2022-04-12 15:03:50|3838.7|3838.7|3838.7|3838.7|3838.7|3838.7|3838.7|3838.7|0
1649775850000|2022-04-12 15:04:10|3839.01|3839.01|3838.83|3838.83|3839.01|3839.01|3838.83|3838.83|0
1649775870000|2022-04-12 15:04:30|3838.52|3838.52|3838.56|3838.56|3838.56|3838.56|3838.52|3838.52|0
1649775880000|2022-04-12 15:04:40|3838.87|3838.87|3838.87|3838.87|3838.87|3838.87|3838.87|3838.87|0
1649775890000|2022-04-12 15:04:50|3838.83|3838.83|3839.68|3839.68|3839.68|3839.68|3838.83|3838.83|0
1649775900000|2022-04-12 15:05:00|3839.99|3839.99|3839.68|3839.68|3839.99|3839.99|3839.68|3839.68|0
1649775910000|2022-04-12 15:05:10|3839.86|3839.86|3839.86|3839.86|3839.86|3839.86|3839.86|3839.86|0
1649775920000|2022-04-12 15:05:20|3840.17|3840.17|3840.54|3840.54|3840.54|3840.54|3840.17|3840.17|0
1649775930000|2022-04-12 15:05:30|3840.85|3840.85|3841.66|3841.66|3841.66|3841.66|3840.85|3840.85|0
1649775940000|2022-04-12 15:05:40|3841.35|3841.35|3841.23|3841.23|3841.35|3841.35|3841.23|3841.23|0
1649775950000|2022-04-12 15:05:50|3841.54|3841.54|3841.54|3841.54|3841.54|3841.54|3841.54|3841.54|0
1649775960000|2022-04-12 15:06:00|3841.36|3841.36|3841.47|3841.47|3841.48|3841.48|3841.3|3841.3|0
1649775970000|2022-04-12 15:06:10|3841.78|3841.78|3841.65|3841.65|3841.96|3841.96|3841.65|3841.65|0
1649775980000|2022-04-12 15:06:20|3841.77|3841.77|3842.08|3842.08|3842.08|3842.08|3841.77|3841.77|0
1649775990000|2022-04-12 15:06:30|3842.39|3842.39|3842.08|3842.08|3842.39|3842.39|3842.08|3842.08|0
1649776000000|2022-04-12 15:06:40|3842.02|3842.02|3842.02|3842.02|3842.33|3842.33|3842.02|3842.02|0
1649776010000|2022-04-12 15:06:50|3842.33|3842.33|3842.33|3842.33|3842.33|3842.33|3842.33|3842.33|0
1649776020000|2022-04-12 15:07:00|3842.27|3842.27|3841.09|3841.09|3842.33|3842.33|3841.09|3841.09|0
1649776030000|2022-04-12 15:07:10|3841.15|3841.15|3841.15|3841.15|3841.15|3841.15|3841.15|3841.15|0
1649776040000|2022-04-12 15:07:20|3840.84|3840.84|3840.84|3840.84|3840.84|3840.84|3840.84|3840.84|0
1649776060000|2022-04-12 15:07:40|3841.02|3841.02|3840.9|3840.9|3841.21|3841.21|3840.9|3840.9|0
1649776070000|2022-04-12 15:07:50|3840.58|3840.58|3840.58|3840.58|3840.58|3840.58|3840.58|3840.58|0
1649776090000|2022-04-12 15:08:10|3840.9|3840.9|3840.59|3840.59|3841.21|3841.21|3840.59|3840.59|0
1649776100000|2022-04-12 15:08:20|3840.9|3840.9|3840.9|3840.9|3840.9|3840.9|3840.9|3840.9|0
1649776120000|2022-04-12 15:08:40|3840.59|3840.59|3840.59|3840.59|3840.59|3840.59|3840.59|3840.59|0
1649776130000|2022-04-12 15:08:50|3840.28|3840.28|3839.66|3839.66|3840.28|3840.28|3839.66|3839.66|0
1649776140000|2022-04-12 15:09:00|3839.35|3839.35|3839.11|3839.11|3839.35|3839.35|3839.04|3839.04|0
1649776150000|2022-04-12 15:09:10|3839.17|3839.17|3838.5|3838.5|3839.17|3839.17|3838.46|3838.46|0
1649776160000|2022-04-12 15:09:20|3838.19|3838.19|3838.19|3838.19|3838.19|3838.19|3838.19|3838.19|0
1649776170000|2022-04-12 15:09:30|3837.88|3837.88|3837.88|3837.88|3837.88|3837.88|3837.88|3837.88|0
1649776190000|2022-04-12 15:09:50|3838.07|3838.07|3838.42|3838.42|3838.42|3838.42|3838.07|3838.07|0
1649776200000|2022-04-12 15:10:00|3838.46|3838.46|3839.31|3839.31|3839.31|3839.31|3838.46|3838.46|0
1649776220000|2022-04-12 15:10:20|3838.37|3838.37|3838.42|3838.42|3838.42|3838.42|3838.33|3838.33|0
1649776240000|2022-04-12 15:10:40|3838.36|3838.36|3838.48|3838.48|3838.48|3838.48|3838.36|3838.36|0
1649776250000|2022-04-12 15:10:50|3838.42|3838.42|3838.42|3838.42|3838.42|3838.42|3838.42|3838.42|0
1649776260000|2022-04-12 15:11:00|3838.6|3838.6|3838.42|3838.42|3838.6|3838.6|3838.42|3838.42|0
1649776270000|2022-04-12 15:11:10|3837.8|3837.8|3837.8|3837.8|3837.8|3837.8|3837.8|3837.8|0
1649776280000|2022-04-12 15:11:20|3838.11|3838.11|3838.11|3838.11|3838.11|3838.11|3838.11|3838.11|0
1649776290000|2022-04-12 15:11:30|3837.8|3837.8|3838.48|3838.48|3838.48|3838.48|3837.8|3837.8|0
1649776300000|2022-04-12 15:11:40|3838.42|3838.42|3838.42|3838.42|3838.42|3838.42|3838.42|3838.42|0
1649776320000|2022-04-12 15:12:00|3838.11|3838.11|3837.8|3837.8|3838.11|3838.11|3837.49|3837.49|0
1649776330000|2022-04-12 15:12:10|3838.11|3838.11|3838.11|3838.11|3838.11|3838.11|3838.11|3838.11|0
1649776340000|2022-04-12 15:12:20|3838.29|3838.29|3839.01|3839.01|3839.01|3839.01|3838.29|3838.29|0
1649776350000|2022-04-12 15:12:30|3839.2|3839.2|3839.2|3839.2|3839.2|3839.2|3839.2|3839.2|0
1649776360000|2022-04-12 15:12:40|3839.26|3839.26|3838.95|3838.95|3839.57|3839.57|3838.95|3838.95|0
1649776380000|2022-04-12 15:13:00|3839.26|3839.26|3839.26|3839.26|3839.26|3839.26|3839.26|3839.26|0
1649776390000|2022-04-12 15:13:10|3839.57|3839.57|3839.75|3839.75|3839.75|3839.75|3839.57|3839.57|0
1649776400000|2022-04-12 15:13:20|3839.79|3839.79|3839.98|3839.98|3839.98|3839.98|3839.79|3839.79|0
1649776410000|2022-04-12 15:13:30|3839.79|3839.79|3841.04|3841.04|3841.22|3841.22|3839.79|3839.79|0
1649776420000|2022-04-12 15:13:40|3840.98|3840.98|3840.98|3840.98|3840.98|3840.98|3840.98|3840.98|0
1649776440000|2022-04-12 15:14:00|3841.17|3841.17|3841.66|3841.66|3841.66|3841.66|3841.17|3841.17|0
1649776450000|2022-04-12 15:14:10|3841.84|3841.84|3841.84|3841.84|3841.84|3841.84|3841.66|3841.66|0
1649776470000|2022-04-12 15:14:30|3842.15|3842.15|3842.15|3842.15|3842.15|3842.15|3842.15|3842.15|0
1649776480000|2022-04-12 15:14:40|3842.47|3842.47|3842.47|3842.47|3842.47|3842.47|3842.47|3842.47|0
1649776490000|2022-04-12 15:14:50|3842.78|3842.78|3842.78|3842.78|3842.78|3842.78|3842.78|3842.78|0
1649776500000|2022-04-12 15:15:00|3842.84|3842.84|3842.94|3842.94|3843.25|3843.25|3842.84|3842.84|0
1649776510000|2022-04-12 15:15:10|3843.25|3843.25|3843.35|3843.35|3843.35|3843.35|3843.25|3843.25|0
1649776520000|2022-04-12 15:15:20|3843.67|3843.67|3843.98|3843.98|3843.98|3843.98|3843.67|3843.67|0
1649776530000|2022-04-12 15:15:30|3844.29|3844.29|3844.29|3844.29|3844.29|3844.29|3843.98|3843.98|0
1649776540000|2022-04-12 15:15:40|3843.98|3843.98|3843.54|3843.54|3844.16|3844.16|3843.54|3843.54|0
1649776550000|2022-04-12 15:15:50|3843.85|3843.85|3843.85|3843.85|3843.85|3843.85|3843.85|3843.85|0
1649776560000|2022-04-12 15:16:00|3843.44|3843.44|3843.5|3843.5|3843.62|3843.62|3843.31|3843.31|0
1649776570000|2022-04-12 15:16:10|3843.31|3843.31|3842.94|3842.94|3843.31|3843.31|3842.94|3842.94|0
1649776580000|2022-04-12 15:16:20|3843.26|3843.26|3842.94|3842.94|3843.57|3843.57|3842.94|3842.94|0
1649776590000|2022-04-12 15:16:30|3843.26|3843.26|3843.19|3843.19|3843.26|3843.26|3843.07|3843.07|0
1649776600000|2022-04-12 15:16:40|3843.5|3843.5|3842.95|3842.95|3843.5|3843.5|3842.95|3842.95|0
1649776610000|2022-04-12 15:16:50|3842.64|3842.64|3843.01|3843.01|3843.01|3843.01|3842.64|3842.64|0
1649776620000|2022-04-12 15:17:00|3842.69|3842.69|3842.58|3842.58|3843.01|3843.01|3842.58|3842.58|0
1649776630000|2022-04-12 15:17:10|3842.52|3842.52|3841.96|3841.96|3842.52|3842.52|3841.96|3841.96|0
1649776640000|2022-04-12 15:17:20|3842.27|3842.27|3843.7|3843.7|3843.7|3843.7|3842.27|3842.27|0
1649776650000|2022-04-12 15:17:30|3844.32|3844.32|3844.63|3844.63|3844.63|3844.63|3844.32|3844.32|0
1649776680000|2022-04-12 15:18:00|3844.94|3844.94|3846.49|3846.49|3846.49|3846.49|3844.94|3844.94|0
1649776690000|2022-04-12 15:18:10|3846.44|3846.44|3846.76|3846.76|3846.76|3846.76|3846.44|3846.44|0
1649776710000|2022-04-12 15:18:30|3846.94|3846.94|3847|3847|3847|3847|3846.94|3846.94|0
1649776720000|2022-04-12 15:18:40|3847.31|3847.31|3849.23|3849.23|3849.55|3849.55|3847.31|3847.31|0
1649776730000|2022-04-12 15:18:50|3849.55|3849.55|3849.49|3849.49|3849.55|3849.55|3849.49|3849.49|0
1649776740000|2022-04-12 15:19:00|3848.87|3848.87|3848.31|3848.31|3848.87|3848.87|3848|3848|0
1649776750000|2022-04-12 15:19:10|3848.35|3848.35|3848.25|3848.25|3848.35|3848.35|3848.25|3848.25|0
1649776780000|2022-04-12 15:19:40|3848.31|3848.31|3849.12|3849.12|3849.24|3849.24|3848.31|3848.31|0
1649776790000|2022-04-12 15:19:50|3849.74|3849.74|3849.8|3849.8|3849.8|3849.8|3849.74|3849.74|0
1649776800000|2022-04-12 15:20:00|3849.67|3849.67|3849.81|3849.81|3849.81|3849.81|3849.49|3849.49|0
1649776810000|2022-04-12 15:20:10|3850.12|3850.12|3850.12|3850.12|3850.12|3850.12|3850.12|3850.12|0
1649776830000|2022-04-12 15:20:30|3850.16|3850.16|3850.16|3850.16|3850.16|3850.16|3850.16|3850.16|0
1649776840000|2022-04-12 15:20:40|3850.11|3850.11|3850.11|3850.11|3850.11|3850.11|3850.11|3850.11|0
1649776850000|2022-04-12 15:20:50|3850.3|3850.3|3850.3|3850.3|3850.3|3850.3|3850.3|3850.3|0
1649776870000|2022-04-12 15:21:10|3850.34|3850.34|3850.34|3850.34|3850.34|3850.34|3850.34|3850.34|0
1649776910000|2022-04-12 15:21:50|3850.65|3850.65|3850.96|3850.96|3850.96|3850.96|3850.65|3850.65|0
1649776920000|2022-04-12 15:22:00|3851.02|3851.02|3851.09|3851.09|3851.71|3851.71|3850.96|3850.96|0
1649776930000|2022-04-12 15:22:10|3851.13|3851.13|3851.13|3851.13|3851.13|3851.13|3851.13|3851.13|0
1649776940000|2022-04-12 15:22:20|3850.82|3850.82|3850.82|3850.82|3850.82|3850.82|3850.51|3850.51|0
1649776950000|2022-04-12 15:22:30|3850.87|3850.87|3850.77|3850.77|3851.27|3851.27|3850.77|3850.77|0
1649776960000|2022-04-12 15:22:40|3850.83|3850.83|3850.83|3850.83|3850.89|3850.89|3850.83|3850.83|0
1649776970000|2022-04-12 15:22:50|3850.52|3850.52|3849.94|3849.94|3850.56|3850.56|3849.94|3849.94|0
1649776980000|2022-04-12 15:23:00|3850.25|3850.25|3850.25|3850.25|3850.25|3850.25|3850.25|3850.25|0
1649776990000|2022-04-12 15:23:10|3850.56|3850.56|3850.75|3850.75|3850.75|3850.75|3850.42|3850.42|0
1649777000000|2022-04-12 15:23:20|3850.81|3850.81|3850.81|3850.81|3850.81|3850.81|3850.81|3850.81|0
1649777010000|2022-04-12 15:23:30|3850.85|3850.85|3850.85|3850.85|3850.85|3850.85|3850.85|3850.85|0
1649777020000|2022-04-12 15:23:40|3851.16|3851.16|3851.16|3851.16|3851.16|3851.16|3851.16|3851.16|0
1649777030000|2022-04-12 15:23:50|3850.85|3850.85|3850.85|3850.85|3850.85|3850.85|3850.85|3850.85|0
1649777040000|2022-04-12 15:24:00|3850.9|3850.9|3851.36|3851.36|3851.48|3851.48|3850.9|3850.9|0
1649777060000|2022-04-12 15:24:20|3850.74|3850.74|3850.74|3850.74|3850.74|3850.74|3850.74|3850.74|0
1649777070000|2022-04-12 15:24:30|3850.55|3850.55|3850.68|3850.68|3850.73|3850.73|3850.24|3850.24|0
1649777100000|2022-04-12 15:25:00|3850.49|3850.49|3850.18|3850.18|3850.49|3850.49|3850.18|3850.18|0
1649777110000|2022-04-12 15:25:10|3850.49|3850.49|3850.54|3850.54|3850.54|3850.54|3850.49|3850.49|0
1649777120000|2022-04-12 15:25:20|3850.23|3850.23|3850.23|3850.23|3850.23|3850.23|3850.23|3850.23|0
1649777130000|2022-04-12 15:25:30|3849.92|3849.92|3849.91|3849.91|3849.92|3849.92|3849.87|3849.87|0
1649777150000|2022-04-12 15:25:50|3849.6|3849.6|3850.22|3850.22|3850.22|3850.22|3849.6|3849.6|0
1649777160000|2022-04-12 15:26:00|3850.54|3850.54|3850.72|3850.72|3850.72|3850.72|3850.54|3850.54|0
1649777170000|2022-04-12 15:26:10|3851.03|3851.03|3848.98|3848.98|3851.03|3851.03|3848.98|3848.98|0
1649777180000|2022-04-12 15:26:20|3848.79|3848.79|3848.55|3848.55|3848.79|3848.79|3848.55|3848.55|0
1649777190000|2022-04-12 15:26:30|3848.86|3848.86|3848.59|3848.59|3849.17|3849.17|3848.55|3848.55|0
1649777200000|2022-04-12 15:26:40|3848.9|3848.9|3848.53|3848.53|3848.9|3848.9|3848.53|3848.53|0
1649777210000|2022-04-12 15:26:50|3848.22|3848.22|3848.53|3848.53|3848.53|3848.53|3848.22|3848.22|0
1649777220000|2022-04-12 15:27:00|3848.45|3848.45|3848.51|3848.51|3848.51|3848.51|3848.45|3848.45|0
1649777230000|2022-04-12 15:27:10|3848.69|3848.69|3849.94|3849.94|3849.94|3849.94|3848.69|3848.69|0
1649777240000|2022-04-12 15:27:20|3849.99|3849.99|3849.82|3849.82|3850.13|3850.13|3849.82|3849.82|0
1649777250000|2022-04-12 15:27:30|3850|3850|3850|3850|3850|3850|3850|3850|0
1649777260000|2022-04-12 15:27:40|3850.31|3850.31|3850.55|3850.55|3850.55|3850.55|3850.31|3850.31|0
1649777270000|2022-04-12 15:27:50|3850.5|3850.5|3850.44|3850.44|3850.5|3850.5|3850.18|3850.18|0
1649777280000|2022-04-12 15:28:00|3850.5|3850.5|3850.31|3850.31|3850.5|3850.5|3850.31|3850.31|0
1649777290000|2022-04-12 15:28:10|3850.35|3850.35|3849.32|3849.32|3850.35|3850.35|3849.01|3849.01|0
1649777300000|2022-04-12 15:28:20|3849.01|3849.01|3849.51|3849.51|3849.51|3849.51|3849.01|3849.01|0
1649777310000|2022-04-12 15:28:30|3849.2|3849.2|3848.64|3848.64|3849.2|3849.2|3848.64|3848.64|0
1649777330000|2022-04-12 15:28:50|3848.95|3848.95|3849.04|3849.04|3849.04|3849.04|3848.95|3848.95|0
1649777340000|2022-04-12 15:29:00|3848.72|3848.72|3847.69|3847.69|3849.04|3849.04|3847.38|3847.38|0
1649777350000|2022-04-12 15:29:10|3848|3848|3847.78|3847.78|3848|3848|3847.78|3847.78|0
1649777360000|2022-04-12 15:29:20|3847.59|3847.59|3847.59|3847.59|3847.59|3847.59|3847.59|3847.59|0
1649777370000|2022-04-12 15:29:30|3847.65|3847.65|3846.29|3846.29|3847.65|3847.65|3846.29|3846.29|0
1649777380000|2022-04-12 15:29:40|3846.1|3846.1|3846.06|3846.06|3846.37|3846.37|3845.75|3845.75|0
1649777390000|2022-04-12 15:29:50|3846.68|3846.68|3847.98|3847.98|3847.98|3847.98|3846.68|3846.68|0
1649834100000|2022-04-13 07:15:00|3804.32|3804.32|3804.15|3804.15|3804.32|3804.32|3804.15|3804.15|0
1649834110000|2022-04-13 07:15:10|3804.46|3804.46|3804.83|3804.83|3804.83|3804.83|3804.46|3804.46|0
1649834120000|2022-04-13 07:15:20|3804.46|3804.46|3806.32|3806.32|3806.32|3806.32|3804.46|3804.46|0
1649834130000|2022-04-13 07:15:30|3805.38|3805.38|3804.84|3804.84|3805.38|3805.38|3804.84|3804.84|0
1649834140000|2022-04-13 07:15:40|3804.9|3804.9|3806.43|3806.43|3806.5|3806.5|3804.65|3804.65|0
1649834150000|2022-04-13 07:15:50|3806.79|3806.79|3807.91|3807.91|3807.91|3807.91|3806.79|3806.79|0
1649834160000|2022-04-13 07:16:00|3807.87|3807.87|3807.77|3807.77|3807.87|3807.87|3807.58|3807.58|0
1649834170000|2022-04-13 07:16:10|3808.14|3808.14|3808.14|3808.14|3808.45|3808.45|3808.14|3808.14|0
1649834180000|2022-04-13 07:16:20|3808.08|3808.08|3810.55|3810.55|3810.55|3810.55|3808.08|3808.08|0
1649834190000|2022-04-13 07:16:30|3810.73|3810.73|3810.48|3810.48|3810.92|3810.92|3810.18|3810.18|0
1649834200000|2022-04-13 07:16:40|3811.41|3811.41|3813.51|3813.51|3813.51|3813.51|3811.41|3811.41|0
1649834210000|2022-04-13 07:16:50|3813.45|3813.45|3814.38|3814.38|3814.38|3814.38|3813.45|3813.45|0
1649834220000|2022-04-13 07:17:00|3815|3815|3815.62|3815.62|3815.62|3815.62|3815|3815|0
1649834230000|2022-04-13 07:17:10|3816.73|3816.73|3816.91|3816.91|3816.91|3816.91|3816.73|3816.73|0
1649834240000|2022-04-13 07:17:20|3817.21|3817.21|3818.29|3818.29|3818.45|3818.45|3817.21|3817.21|0
1649834250000|2022-04-13 07:17:30|3818.24|3818.24|3819.98|3819.98|3820.04|3820.04|3818.24|3818.24|0
1649834260000|2022-04-13 07:17:40|3819.93|3819.93|3819.93|3819.93|3819.93|3819.93|3819.93|3819.93|0
1649834270000|2022-04-13 07:17:50|3819.31|3819.31|3817.74|3817.74|3819.31|3819.31|3817.56|3817.56|0
1649834280000|2022-04-13 07:18:00|3817.37|3817.37|3815.82|3815.82|3817.37|3817.37|3815.82|3815.82|0
1649834290000|2022-04-13 07:18:10|3815.7|3815.7|3815.76|3815.76|3815.76|3815.76|3815.66|3815.66|0
1649834310000|2022-04-13 07:18:30|3815.14|3815.14|3815.96|3815.96|3815.96|3815.96|3814.92|3814.92|0
1649834320000|2022-04-13 07:18:40|3816.14|3816.14|3817.07|3817.07|3817.07|3817.07|3816.14|3816.14|0
1649834330000|2022-04-13 07:18:50|3816.89|3816.89|3817.07|3817.07|3817.07|3817.07|3816.89|3816.89|0
1649834340000|2022-04-13 07:19:00|3817.26|3817.26|3816.39|3816.39|3817.26|3817.26|3816.39|3816.39|0
1649834350000|2022-04-13 07:19:10|3816.45|3816.45|3816.45|3816.45|3816.45|3816.45|3816.45|3816.45|0
1649834360000|2022-04-13 07:19:20|3816.26|3816.26|3816.45|3816.45|3816.45|3816.45|3816.26|3816.26|0
1649834380000|2022-04-13 07:19:40|3814.89|3814.89|3814.89|3814.89|3814.95|3814.95|3814.89|3814.89|0
1649834390000|2022-04-13 07:19:50|3814.27|3814.27|3813.96|3813.96|3814.27|3814.27|3813.96|3813.96|0
1649834400000|2022-04-13 07:20:00|3812.04|3812.04|3812.35|3812.35|3812.41|3812.41|3812.04|3812.04|0
1649834410000|2022-04-13 07:20:10|3812.66|3812.66|3812.95|3812.95|3812.95|3812.95|3812.66|3812.66|0
1649834420000|2022-04-13 07:20:20|3813.08|3813.08|3813.7|3813.7|3813.7|3813.7|3813.08|3813.08|0
1649834430000|2022-04-13 07:20:30|3813.62|3813.62|3813.31|3813.31|3813.62|3813.62|3813.31|3813.31|0
1649834440000|2022-04-13 07:20:40|3813.19|3813.19|3813.19|3813.19|3813.19|3813.19|3813.19|3813.19|0
1649834450000|2022-04-13 07:20:50|3814.44|3814.44|3814.91|3814.91|3814.91|3814.91|3814.44|3814.44|0
1649834460000|2022-04-13 07:21:00|3814.79|3814.79|3814.67|3814.67|3814.79|3814.79|3814.67|3814.67|0
1649834470000|2022-04-13 07:21:10|3816.23|3816.23|3816.41|3816.41|3816.41|3816.41|3815.92|3815.92|0
1649834480000|2022-04-13 07:21:20|3816.45|3816.45|3815.52|3815.52|3816.45|3816.45|3815.52|3815.52|0
1649834500000|2022-04-13 07:21:40|3815.56|3815.56|3815.56|3815.56|3815.56|3815.56|3815.56|3815.56|0
1649834510000|2022-04-13 07:21:50|3815.01|3815.01|3814.93|3814.93|3815.01|3815.01|3814.93|3814.93|0
1649834520000|2022-04-13 07:22:00|3814.62|3814.62|3816.23|3816.23|3816.23|3816.23|3814.62|3814.62|0
1649834540000|2022-04-13 07:22:20|3816.35|3816.35|3816.47|3816.47|3816.47|3816.47|3816.35|3816.35|0
1649834550000|2022-04-13 07:22:30|3817.4|3817.4|3817.28|3817.28|3817.4|3817.4|3817.09|3817.09|0
1649834560000|2022-04-13 07:22:40|3817.11|3817.11|3817.42|3817.42|3817.42|3817.42|3817.11|3817.11|0
1649834570000|2022-04-13 07:22:50|3817.11|3817.11|3815.55|3815.55|3817.11|3817.11|3815.55|3815.55|0
1649834580000|2022-04-13 07:23:00|3815.59|3815.59|3813.93|3813.93|3815.59|3815.59|3813.93|3813.93|0
1649834590000|2022-04-13 07:23:10|3814.12|3814.12|3814.12|3814.12|3814.12|3814.12|3814.12|3814.12|0
1649834600000|2022-04-13 07:23:20|3813.57|3813.57|3813.15|3813.15|3813.57|3813.57|3813.01|3813.01|0
1649834610000|2022-04-13 07:23:30|3812.52|3812.52|3812.24|3812.24|3812.52|3812.52|3812.24|3812.24|0
1649834630000|2022-04-13 07:23:50|3812.43|3812.43|3811.43|3811.43|3812.43|3812.43|3811.43|3811.43|0
1649834640000|2022-04-13 07:24:00|3810.81|3810.81|3811.02|3811.02|3812.01|3812.01|3810.21|3810.21|0
1649834650000|2022-04-13 07:24:10|3811.21|3811.21|3812.26|3812.26|3812.26|3812.26|3811.21|3811.21|0
1649834660000|2022-04-13 07:24:20|3812.57|3812.57|3812.2|3812.2|3812.57|3812.57|3812.2|3812.2|0
1649834670000|2022-04-13 07:24:30|3812.83|3812.83|3812.4|3812.4|3813.32|3813.32|3812.03|3812.03|0
1649834680000|2022-04-13 07:24:40|3811.41|3811.41|3810.11|3810.11|3811.41|3811.41|3810.11|3810.11|0
1649834690000|2022-04-13 07:24:50|3809.49|3809.49|3807.99|3807.99|3809.49|3809.49|3807.25|3807.25|0
1649834700000|2022-04-13 07:25:00|3808.36|3808.36|3808.98|3808.98|3809.29|3809.29|3808.36|3808.36|0
1649834710000|2022-04-13 07:25:10|3808.36|3808.36|3808.41|3808.41|3809.1|3809.1|3808.36|3808.36|0
1649834720000|2022-04-13 07:25:20|3808.29|3808.29|3808.66|3808.66|3808.66|3808.66|3808.29|3808.29|0
1649834730000|2022-04-13 07:25:30|3808.85|3808.85|3808.66|3808.66|3808.85|3808.85|3808.54|3808.54|0
1649834740000|2022-04-13 07:25:40|3808.72|3808.72|3808.29|3808.29|3808.72|3808.72|3807.73|3807.73|0
1649834750000|2022-04-13 07:25:50|3809.23|3809.23|3809.32|3809.32|3809.96|3809.96|3809.14|3809.14|0
1649834760000|2022-04-13 07:26:00|3809.63|3809.63|3809.32|3809.32|3809.63|3809.63|3809.32|3809.32|0
1649834770000|2022-04-13 07:26:10|3810.06|3810.06|3809.76|3809.76|3810.25|3810.25|3809.03|3809.03|0
1649834780000|2022-04-13 07:26:20|3810.13|3810.13|3810.08|3810.08|3810.63|3810.63|3809.58|3809.58|0
1649834790000|2022-04-13 07:26:30|3809.89|3809.89|3809.89|3809.89|3810.26|3810.26|3809.16|3809.16|0
1649834800000|2022-04-13 07:26:40|3810.44|3810.44|3810.26|3810.26|3810.44|3810.44|3810.26|3810.26|0
1649834810000|2022-04-13 07:26:50|3809.33|3809.33|3810.39|3810.39|3810.39|3810.39|3809.14|3809.14|0
1649834820000|2022-04-13 07:27:00|3810.2|3810.2|3810.2|3810.2|3810.29|3810.29|3810.2|3810.2|0
1649834830000|2022-04-13 07:27:10|3810.51|3810.51|3810.57|3810.57|3810.76|3810.76|3810.27|3810.27|0
1649834840000|2022-04-13 07:27:20|3810.75|3810.75|3810.94|3810.94|3810.94|3810.94|3810.75|3810.75|0
1649834850000|2022-04-13 07:27:30|3811.56|3811.56|3811.43|3811.43|3812.06|3812.06|3811.43|3811.43|0
1649834860000|2022-04-13 07:27:40|3811.62|3811.62|3813.41|3813.41|3813.41|3813.41|3811.62|3811.62|0
1649834880000|2022-04-13 07:28:00|3813.72|3813.72|3814.28|3814.28|3814.28|3814.28|3813.35|3813.35|0
1649834890000|2022-04-13 07:28:10|3814.47|3814.47|3815.76|3815.76|3815.76|3815.76|3814.47|3814.47|0
1649834900000|2022-04-13 07:28:20|3815.67|3815.67|3816.37|3816.37|3816.6|3816.6|3815.67|3815.67|0
1649834910000|2022-04-13 07:28:30|3816.56|3816.56|3817.1|3817.1|3817.18|3817.18|3816.56|3816.56|0
1649834930000|2022-04-13 07:28:50|3816.16|3816.16|3817.09|3817.09|3817.4|3817.4|3816.16|3816.16|0
1649834940000|2022-04-13 07:29:00|3816.77|3816.77|3815.61|3815.61|3816.77|3816.77|3815.48|3815.48|0
1649834950000|2022-04-13 07:29:10|3815.38|3815.38|3815.32|3815.32|3815.38|3815.38|3815.32|3815.32|0
1649834970000|2022-04-13 07:29:30|3815.01|3815.01|3815.01|3815.01|3815.01|3815.01|3815.01|3815.01|0
1649834980000|2022-04-13 07:29:40|3814.7|3814.7|3814.51|3814.51|3815.07|3815.07|3814.51|3814.51|0
1649834990000|2022-04-13 07:29:50|3814.45|3814.45|3813.46|3813.46|3814.45|3814.45|3813.46|3813.46|0
1649835000000|2022-04-13 07:30:00|3813.41|3813.41|3813.18|3813.18|3814.66|3814.66|3813.18|3813.18|0
1649835010000|2022-04-13 07:30:10|3813.3|3813.3|3813.36|3813.36|3813.36|3813.36|3813.3|3813.3|0
1649835030000|2022-04-13 07:30:30|3812.73|3812.73|3812.73|3812.73|3812.73|3812.73|3812.73|3812.73|0
1649835050000|2022-04-13 07:30:50|3812.55|3812.55|3813.13|3813.13|3813.5|3813.5|3811.63|3811.63|0
1649835060000|2022-04-13 07:31:00|3813.5|3813.5|3812.38|3812.38|3813.68|3813.68|3812.38|3812.38|0
1649835070000|2022-04-13 07:31:10|3812.01|3812.01|3811.96|3811.96|3812.01|3812.01|3811.65|3811.65|0
1649835080000|2022-04-13 07:31:20|3812.58|3812.58|3812.02|3812.02|3812.58|3812.58|3811.96|3811.96|0
1649835090000|2022-04-13 07:31:30|3811.96|3811.96|3810.23|3810.23|3811.96|3811.96|3810.23|3810.23|0
1649835100000|2022-04-13 07:31:40|3810.85|3810.85|3811.03|3811.03|3811.03|3811.03|3810.85|3810.85|0
1649835120000|2022-04-13 07:32:00|3810.82|3810.82|3810.28|3810.28|3811.04|3811.04|3810.11|3810.11|0
1649835130000|2022-04-13 07:32:10|3810.34|3810.34|3811.79|3811.79|3811.84|3811.84|3810.28|3810.28|0
1649835140000|2022-04-13 07:32:20|3811.17|3811.17|3811.17|3811.17|3811.17|3811.17|3810.86|3810.86|0
1649835160000|2022-04-13 07:32:40|3811.35|3811.35|3811.35|3811.35|3811.35|3811.35|3811.35|3811.35|0
1649835170000|2022-04-13 07:32:50|3810.72|3810.72|3810.91|3810.91|3810.91|3810.91|3810.72|3810.72|0
1649835180000|2022-04-13 07:33:00|3810.6|3810.6|3811.16|3811.16|3811.47|3811.47|3810.54|3810.54|0
1649835190000|2022-04-13 07:33:10|3811.53|3811.53|3810.28|3810.28|3812.08|3812.08|3810.28|3810.28|0
1649835200000|2022-04-13 07:33:20|3809.97|3809.97|3808.85|3808.85|3809.97|3809.97|3808.85|3808.85|0
1649835210000|2022-04-13 07:33:30|3809.48|3809.48|3808.27|3808.27|3809.48|3809.48|3807.9|3807.9|0
1649835230000|2022-04-13 07:33:50|3807.96|3807.96|3807.92|3807.92|3807.96|3807.96|3807.92|3807.92|0
1649835240000|2022-04-13 07:34:00|3806.99|3806.99|3807.6|3807.6|3807.6|3807.6|3806.99|3806.99|0
1649835250000|2022-04-13 07:34:10|3809.16|3809.16|3808.54|3808.54|3809.16|3809.16|3808.54|3808.54|0
1649835260000|2022-04-13 07:34:20|3808.72|3808.72|3808.72|3808.72|3808.91|3808.91|3808.72|3808.72|0
1649835270000|2022-04-13 07:34:30|3809.09|3809.09|3809.09|3809.09|3809.09|3809.09|3809.09|3809.09|0
1649835280000|2022-04-13 07:34:40|3809.03|3809.03|3811.2|3811.2|3811.2|3811.2|3809.03|3809.03|0
1649835290000|2022-04-13 07:34:50|3811.52|3811.52|3810.89|3810.89|3811.52|3811.52|3810.89|3810.89|0
1649835300000|2022-04-13 07:35:00|3811.08|3811.08|3811.26|3811.26|3811.26|3811.26|3811.08|3811.08|0
1649835310000|2022-04-13 07:35:10|3811.08|3811.08|3811.2|3811.2|3811.39|3811.39|3811.02|3811.02|0
1649835320000|2022-04-13 07:35:20|3811.39|3811.39|3812.2|3812.2|3812.2|3812.2|3811.02|3811.02|0
1649835330000|2022-04-13 07:35:30|3812.26|3812.26|3812.93|3812.93|3812.93|3812.93|3812.26|3812.26|0
1649835350000|2022-04-13 07:35:50|3813.24|3813.24|3812.88|3812.88|3813.24|3813.24|3812.69|3812.69|0
1649835360000|2022-04-13 07:36:00|3812.67|3812.67|3812.98|3812.98|3812.98|3812.98|3812.67|3812.67|0
1649835370000|2022-04-13 07:36:10|3812.67|3812.67|3813.6|3813.6|3813.6|3813.6|3812.67|3812.67|0
1649835380000|2022-04-13 07:36:20|3814.85|3814.85|3814.85|3814.85|3814.85|3814.85|3814.85|3814.85|0
1649835390000|2022-04-13 07:36:30|3815.47|3815.47|3815.05|3815.05|3815.47|3815.47|3815.05|3815.05|0
1649835400000|2022-04-13 07:36:40|3814.74|3814.74|3813.49|3813.49|3814.74|3814.74|3813.49|3813.49|0
1649835410000|2022-04-13 07:36:50|3813.68|3813.68|3814.05|3814.05|3814.05|3814.05|3813.49|3813.49|0
1649835420000|2022-04-13 07:37:00|3813.87|3813.87|3812.94|3812.94|3813.87|3813.87|3812.94|3812.94|0
1649835440000|2022-04-13 07:37:20|3813.25|3813.25|3813.05|3813.05|3813.25|3813.25|3813.05|3813.05|0
1649835450000|2022-04-13 07:37:30|3813.67|3813.67|3813.67|3813.67|3813.67|3813.67|3813.67|3813.67|0
1649835460000|2022-04-13 07:37:40|3813.86|3813.86|3813.86|3813.86|3813.86|3813.86|3813.86|3813.86|0
1649835480000|2022-04-13 07:38:00|3813.49|3813.49|3813.07|3813.07|3814.05|3814.05|3813.07|3813.07|0
1649835490000|2022-04-13 07:38:10|3813.62|3813.62|3813.31|3813.31|3813.62|3813.62|3813.12|3813.12|0
1649835500000|2022-04-13 07:38:20|3812.37|3812.37|3811.88|3811.88|3812.37|3812.37|3811.51|3811.51|0
1649835510000|2022-04-13 07:38:30|3811.57|3811.57|3811.57|3811.57|3811.57|3811.57|3811.57|3811.57|0
1649835520000|2022-04-13 07:38:40|3811.38|3811.38|3810.57|3810.57|3811.38|3811.38|3810.57|3810.57|0
1649835530000|2022-04-13 07:38:50|3809.95|3809.95|3810.26|3810.26|3810.26|3810.26|3809.95|3809.95|0
1649835540000|2022-04-13 07:39:00|3810.57|3810.57|3810.08|3810.08|3810.63|3810.63|3810.08|3810.08|0
1649835550000|2022-04-13 07:39:10|3809.46|3809.46|3809.67|3809.67|3809.86|3809.86|3808.55|3808.55|0
1649835570000|2022-04-13 07:39:30|3809.59|3809.59|3808.91|3808.91|3809.65|3809.65|3808.91|3808.91|0
1649835580000|2022-04-13 07:39:40|3808.54|3808.54|3808.34|3808.34|3808.54|3808.54|3807.93|3807.93|0
1649835590000|2022-04-13 07:39:50|3808.15|3808.15|3807.6|3807.6|3808.15|3808.15|3807.42|3807.42|0
1649835600000|2022-04-13 07:40:00|3807.91|3807.91|3806.67|3806.67|3807.91|3807.91|3806.67|3806.67|0
1649835610000|2022-04-13 07:40:10|3806.98|3806.98|3807.22|3807.22|3807.53|3807.53|3806.98|3806.98|0
1649835620000|2022-04-13 07:40:20|3806.91|3806.91|3805.79|3805.79|3806.91|3806.91|3805.79|3805.79|0
1649835630000|2022-04-13 07:40:30|3805.66|3805.66|3803.8|3803.8|3805.66|3805.66|3803.8|3803.8|0
1649835640000|2022-04-13 07:40:40|3804.43|3804.43|3804.19|3804.19|3804.56|3804.56|3803.75|3803.75|0
1649835650000|2022-04-13 07:40:50|3804.37|3804.37|3803.07|3803.07|3804.37|3804.37|3803.07|3803.07|0
1649835660000|2022-04-13 07:41:00|3802.76|3802.76|3802.76|3802.76|3802.76|3802.76|3802.76|3802.76|0
1649835670000|2022-04-13 07:41:10|3803.13|3803.13|3802.51|3802.51|3803.13|3803.13|3802.51|3802.51|0
1649835680000|2022-04-13 07:41:20|3802.32|3802.32|3802.51|3802.51|3802.55|3802.55|3801.62|3801.62|0
1649835690000|2022-04-13 07:41:30|3801.96|3801.96|3802.51|3802.51|3802.51|3802.51|3801.96|3801.96|0
1649835700000|2022-04-13 07:41:40|3802.39|3802.39|3802.09|3802.09|3802.88|3802.88|3802.09|3802.09|0
1649835710000|2022-04-13 07:41:50|3801.78|3801.78|3803.1|3803.1|3803.1|3803.1|3801.78|3801.78|0
1649835720000|2022-04-13 07:42:00|3803.28|3803.28|3803.45|3803.45|3803.45|3803.45|3803.28|3803.28|0
1649835730000|2022-04-13 07:42:10|3803.14|3803.14|3802.83|3802.83|3803.14|3803.14|3802.83|3802.83|0
1649835740000|2022-04-13 07:42:20|3803.2|3803.2|3803.2|3803.2|3803.2|3803.2|3803.2|3803.2|0
1649835760000|2022-04-13 07:42:40|3803.02|3803.02|3802.28|3802.28|3803.02|3803.02|3802.28|3802.28|0
1649835800000|2022-04-13 07:43:20|3802.74|3802.74|3803.05|3803.05|3803.05|3803.05|3802.56|3802.56|0
1649835810000|2022-04-13 07:43:30|3802.43|3802.43|3803.01|3803.01|3803.01|3803.01|3802.43|3802.43|0
1649835820000|2022-04-13 07:43:40|3802.96|3802.96|3804.46|3804.46|3804.64|3804.64|3802.96|3802.96|0
1649835830000|2022-04-13 07:43:50|3804.41|3804.41|3804.46|3804.46|3804.46|3804.46|3804.41|3804.41|0
1649835840000|2022-04-13 07:44:00|3804.64|3804.64|3804.29|3804.29|3804.64|3804.64|3804.29|3804.29|0
1649835850000|2022-04-13 07:44:10|3804.66|3804.66|3804.61|3804.61|3804.66|3804.66|3804.61|3804.61|0
1649835860000|2022-04-13 07:44:20|3804.92|3804.92|3805.02|3805.02|3805.02|3805.02|3804.92|3804.92|0
1649835870000|2022-04-13 07:44:30|3804.65|3804.65|3804.34|3804.34|3804.65|3804.65|3804.34|3804.34|0
1649835880000|2022-04-13 07:44:40|3804.65|3804.65|3804.3|3804.3|3804.65|3804.65|3804.3|3804.3|0
1649835890000|2022-04-13 07:44:50|3804.24|3804.24|3804.05|3804.05|3804.24|3804.24|3804.05|3804.05|0
1649835900000|2022-04-13 07:45:00|3804.42|3804.42|3805.35|3805.35|3805.35|3805.35|3804.42|3804.42|0
1649835910000|2022-04-13 07:45:10|3805.54|3805.54|3805.57|3805.57|3805.63|3805.63|3805.54|3805.54|0
1649835920000|2022-04-13 07:45:20|3805.63|3805.63|3805.76|3805.76|3805.76|3805.76|3805.63|3805.63|0
1649835930000|2022-04-13 07:45:30|3805.45|3805.45|3806.03|3806.03|3806.03|3806.03|3805.14|3805.14|0
1649835940000|2022-04-13 07:45:40|3805.1|3805.1|3805.1|3805.1|3805.1|3805.1|3805.1|3805.1|0
1649835960000|2022-04-13 07:46:00|3805.41|3805.41|3805.96|3805.96|3805.96|3805.96|3805.1|3805.1|0
1649835970000|2022-04-13 07:46:10|3805.9|3805.9|3806.13|3806.13|3806.13|3806.13|3805.9|3805.9|0
1649835980000|2022-04-13 07:46:20|3805.82|3805.82|3805.51|3805.51|3805.82|3805.82|3805.51|3805.51|0
1649835990000|2022-04-13 07:46:30|3805.14|3805.14|3805.14|3805.14|3805.14|3805.14|3805.14|3805.14|0
1649836000000|2022-04-13 07:46:40|3805.45|3805.45|3805.94|3805.94|3806|3806|3805.45|3805.45|0
1649836010000|2022-04-13 07:46:50|3806.12|3806.12|3806.05|3806.05|3806.3|3806.3|3805.37|3805.37|0
1649836020000|2022-04-13 07:47:00|3805.73|3805.73|3805.73|3805.73|3805.73|3805.73|3805.73|3805.73|0
1649836030000|2022-04-13 07:47:10|3805.92|3805.92|3805.24|3805.24|3805.92|3805.92|3805.24|3805.24|0
1649836040000|2022-04-13 07:47:20|3805.86|3805.86|3805.99|3805.99|3806.11|3806.11|3805.8|3805.8|0
1649836050000|2022-04-13 07:47:30|3806.11|3806.11|3806.24|3806.24|3806.3|3806.3|3806.11|3806.11|0
1649836060000|2022-04-13 07:47:40|3806.3|3806.3|3806.3|3806.3|3806.3|3806.3|3806.3|3806.3|0
1649836070000|2022-04-13 07:47:50|3806.35|3806.35|3806.87|3806.87|3806.91|3806.91|3806.35|3806.35|0
1649836080000|2022-04-13 07:48:00|3807.17|3807.17|3807.17|3807.17|3807.17|3807.17|3807.17|3807.17|0
1649836090000|2022-04-13 07:48:10|3807.54|3807.54|3807.48|3807.48|3807.54|3807.54|3807.42|3807.42|0
1649836100000|2022-04-13 07:48:20|3806.93|3806.93|3807.5|3807.5|3808.12|3808.12|3806.56|3806.56|0
1649836110000|2022-04-13 07:48:30|3807.19|3807.19|3806.45|3806.45|3807.5|3807.5|3806.03|3806.03|0
1649836120000|2022-04-13 07:48:40|3806.51|3806.51|3806.51|3806.51|3806.69|3806.69|3806.51|3806.51|0
1649836130000|2022-04-13 07:48:50|3806.33|3806.33|3806.33|3806.33|3806.33|3806.33|3806.33|3806.33|0
1649836140000|2022-04-13 07:49:00|3806.64|3806.64|3805.71|3805.71|3806.64|3806.64|3805.71|3805.71|0
1649836150000|2022-04-13 07:49:10|3805.4|3805.4|3805.22|3805.22|3805.4|3805.4|3805.22|3805.22|0
1649836160000|2022-04-13 07:49:20|3804.55|3804.55|3804.55|3804.55|3804.55|3804.55|3804.55|3804.55|0
1649836170000|2022-04-13 07:49:30|3804.73|3804.73|3804.73|3804.73|3804.73|3804.73|3804|3804|0
1649836180000|2022-04-13 07:49:40|3805.23|3805.23|3805.23|3805.23|3805.23|3805.23|3805.23|3805.23|0
1649836190000|2022-04-13 07:49:50|3804.92|3804.92|3805.1|3805.1|3805.1|3805.1|3804.92|3804.92|0
1649836200000|2022-04-13 07:50:00|3804.57|3804.57|3804.21|3804.21|3804.57|3804.57|3804.21|3804.21|0
1649836220000|2022-04-13 07:50:20|3803.9|3803.9|3803.9|3803.9|3803.9|3803.9|3803.9|3803.9|0
1649836240000|2022-04-13 07:50:40|3803.84|3803.84|3805.09|3805.09|3805.09|3805.09|3803.84|3803.84|0
1649836250000|2022-04-13 07:50:50|3805.4|3805.4|3805.22|3805.22|3805.4|3805.4|3805.22|3805.22|0
1649836260000|2022-04-13 07:51:00|3805.04|3805.04|3804.85|3804.85|3805.22|3805.22|3804.85|3804.85|0
1649836270000|2022-04-13 07:51:10|3805.04|3805.04|3804.24|3804.24|3805.04|3805.04|3804.24|3804.24|0
1649836280000|2022-04-13 07:51:20|3804.42|3804.42|3804.61|3804.61|3804.61|3804.61|3804.42|3804.42|0
1649836290000|2022-04-13 07:51:30|3803.99|3803.99|3803.67|3803.67|3803.99|3803.99|3803.67|3803.67|0
1649836310000|2022-04-13 07:51:50|3804.04|3804.04|3804.04|3804.04|3804.04|3804.04|3804.04|3804.04|0
1649836320000|2022-04-13 07:52:00|3804.67|3804.67|3805.23|3805.23|3805.23|3805.23|3804.67|3804.67|0
1649836330000|2022-04-13 07:52:10|3804.92|3804.92|3804.92|3804.92|3804.92|3804.92|3804.92|3804.92|0
1649836340000|2022-04-13 07:52:20|3804.56|3804.56|3804.13|3804.13|3804.56|3804.56|3804.13|3804.13|0
1649836350000|2022-04-13 07:52:30|3803.82|3803.82|3803.82|3803.82|3803.82|3803.82|3803.82|3803.82|0
1649836360000|2022-04-13 07:52:40|3804.19|3804.19|3802.63|3802.63|3804.19|3804.19|3802.63|3802.63|0
1649836400000|2022-04-13 07:53:20|3802.94|3802.94|3802.32|3802.32|3802.94|3802.94|3802.32|3802.32|0
1649836410000|2022-04-13 07:53:30|3802.14|3802.14|3802.14|3802.14|3802.14|3802.14|3802.14|3802.14|0
1649836420000|2022-04-13 07:53:40|3801.83|3801.83|3800.07|3800.07|3801.92|3801.92|3800.07|3800.07|0
1649836430000|2022-04-13 07:53:50|3800.11|3800.11|3800.44|3800.44|3800.44|3800.44|3800.07|3800.07|0
1649836440000|2022-04-13 07:54:00|3800.75|3800.75|3800.74|3800.74|3801.42|3801.42|3800.74|3800.74|0
1649836460000|2022-04-13 07:54:20|3800.69|3800.69|3800.69|3800.69|3800.69|3800.69|3800.69|3800.69|0
1649836470000|2022-04-13 07:54:30|3801|3801|3801|3801|3801|3801|3801|3801|0
1649836480000|2022-04-13 07:54:40|3800.95|3800.95|3801.05|3801.05|3801.05|3801.05|3800.95|3800.95|0
1649836490000|2022-04-13 07:54:50|3801.23|3801.23|3800.69|3800.69|3801.23|3801.23|3800.69|3800.69|0
1649836500000|2022-04-13 07:55:00|3800.87|3800.87|3800.68|3800.68|3800.87|3800.87|3800.56|3800.56|0
1649836510000|2022-04-13 07:55:10|3799.74|3799.74|3799.93|3799.93|3799.93|3799.93|3799.74|3799.74|0
1649836520000|2022-04-13 07:55:20|3800.04|3800.04|3800.18|3800.18|3800.18|3800.18|3799.87|3799.87|0
1649836530000|2022-04-13 07:55:30|3800.22|3800.22|3800.18|3800.18|3800.22|3800.22|3799.56|3799.56|0
1649836540000|2022-04-13 07:55:40|3800.8|3800.8|3800.49|3800.49|3800.98|3800.98|3800.49|3800.49|0
1649836550000|2022-04-13 07:55:50|3800.3|3800.3|3800.07|3800.07|3800.3|3800.3|3799.76|3799.76|0
1649836560000|2022-04-13 07:56:00|3800.01|3800.01|3800.32|3800.32|3800.32|3800.32|3800.01|3800.01|0
1649836570000|2022-04-13 07:56:10|3800.13|3800.13|3799.58|3799.58|3800.13|3800.13|3799.34|3799.34|0
1649836580000|2022-04-13 07:56:20|3799.21|3799.21|3799.69|3799.69|3799.7|3799.7|3798.94|3798.94|0
1649836590000|2022-04-13 07:56:30|3799.73|3799.73|3799.73|3799.73|3799.73|3799.73|3799.73|3799.73|0
1649836600000|2022-04-13 07:56:40|3800.04|3800.04|3799.72|3799.72|3800.09|3800.09|3799.72|3799.72|0
1649836610000|2022-04-13 07:56:50|3799.41|3799.41|3798.4|3798.4|3799.41|3799.41|3798.4|3798.4|0
1649836620000|2022-04-13 07:57:00|3798.22|3798.22|3798.22|3798.22|3798.22|3798.22|3798.22|3798.22|0
1649836630000|2022-04-13 07:57:10|3798.03|3798.03|3796.66|3796.66|3798.21|3798.21|3796.66|3796.66|0
1649836650000|2022-04-13 07:57:30|3796.97|3796.97|3796.34|3796.34|3796.97|3796.97|3796.34|3796.34|0
1649836660000|2022-04-13 07:57:40|3796.03|3796.03|3796.03|3796.03|3796.03|3796.03|3795.85|3795.85|0
1649836680000|2022-04-13 07:58:00|3795.85|3795.85|3795.5|3795.5|3795.85|3795.85|3794.87|3794.87|0
1649836690000|2022-04-13 07:58:10|3796.05|3796.05|3796.73|3796.73|3796.73|3796.73|3796.05|3796.05|0
1649836700000|2022-04-13 07:58:20|3796.42|3796.42|3793.93|3793.93|3796.59|3796.59|3793.93|3793.93|0
1649836710000|2022-04-13 07:58:30|3793.62|3793.62|3793.62|3793.62|3793.62|3793.62|3793.62|3793.62|0
1649836720000|2022-04-13 07:58:40|3793.99|3793.99|3794.54|3794.54|3794.54|3794.54|3793.99|3793.99|0
1649836730000|2022-04-13 07:58:50|3794.73|3794.73|3795.46|3795.46|3795.46|3795.46|3794.73|3794.73|0
1649836750000|2022-04-13 07:59:10|3795.42|3795.42|3795.42|3795.42|3795.42|3795.42|3795.42|3795.42|0
1649836760000|2022-04-13 07:59:20|3796.35|3796.35|3796.35|3796.35|3796.35|3796.35|3795.42|3795.42|0
1649836770000|2022-04-13 07:59:30|3796.66|3796.66|3796.66|3796.66|3796.66|3796.66|3796.66|3796.66|0
1649836780000|2022-04-13 07:59:40|3796.11|3796.11|3794.75|3794.75|3796.11|3796.11|3794.75|3794.75|0
1649836790000|2022-04-13 07:59:50|3795.06|3795.06|3795.36|3795.36|3795.36|3795.36|3795.06|3795.06|0
1649836800000|2022-04-13 08:00:00|3795.42|3795.42|3795.79|3795.79|3795.79|3795.79|3795.05|3795.05|0
1649836810000|2022-04-13 08:00:10|3795.75|3795.75|3795.38|3795.38|3795.75|3795.75|3795.38|3795.38|0
1649836820000|2022-04-13 08:00:20|3795.44|3795.44|3796.02|3796.02|3796.19|3796.19|3795.25|3795.25|0
1649836830000|2022-04-13 08:00:30|3795.83|3795.83|3796.15|3796.15|3796.15|3796.15|3795.83|3795.83|0
1649836840000|2022-04-13 08:00:40|3795.96|3795.96|3796.2|3796.2|3796.2|3796.2|3795.96|3795.96|0
1649836850000|2022-04-13 08:00:50|3796.37|3796.37|3796.32|3796.32|3796.44|3796.44|3796.13|3796.13|0
1649836860000|2022-04-13 08:01:00|3796.94|3796.94|3796.94|3796.94|3796.94|3796.94|3796.94|3796.94|0
1649836880000|2022-04-13 08:01:20|3797.12|3797.12|3796.57|3796.57|3797.12|3797.12|3796.57|3796.57|0
1649836890000|2022-04-13 08:01:30|3796.63|3796.63|3798.5|3798.5|3798.5|3798.5|3796.63|3796.63|0
1649836900000|2022-04-13 08:01:40|3798.67|3798.67|3797.7|3797.7|3798.67|3798.67|3797.7|3797.7|0
1649836910000|2022-04-13 08:01:50|3797.89|3797.89|3797.89|3797.89|3797.89|3797.89|3797.89|3797.89|0
1649836920000|2022-04-13 08:02:00|3797.48|3797.48|3796.19|3796.19|3797.48|3797.48|3796.19|3796.19|0
1649836930000|2022-04-13 08:02:10|3796.37|3796.37|3796.92|3796.92|3796.92|3796.92|3796.19|3796.19|0
1649836940000|2022-04-13 08:02:20|3797.48|3797.48|3797.73|3797.73|3797.73|3797.73|3797.11|3797.11|0
1649836950000|2022-04-13 08:02:30|3798.1|3798.1|3798.28|3798.28|3799.39|3799.39|3798.1|3798.1|0
1649836960000|2022-04-13 08:02:40|3798.03|3798.03|3798.34|3798.34|3798.34|3798.34|3798.03|3798.03|0
1649836970000|2022-04-13 08:02:50|3798.16|3798.16|3798.28|3798.28|3798.65|3798.65|3798.16|3798.16|0
1649836980000|2022-04-13 08:03:00|3798.17|3798.17|3798.17|3798.17|3798.17|3798.17|3798.17|3798.17|0
1649836990000|2022-04-13 08:03:10|3798.53|3798.53|3799.21|3799.21|3799.21|3799.21|3798.35|3798.35|0
1649837000000|2022-04-13 08:03:20|3799.03|3799.03|3798.84|3798.84|3799.03|3799.03|3798.84|3798.84|0
1649837010000|2022-04-13 08:03:30|3798.53|3798.53|3798.72|3798.72|3798.9|3798.9|3798.35|3798.35|0
1649837020000|2022-04-13 08:03:40|3798.76|3798.76|3799.53|3799.53|3799.53|3799.53|3798.76|3798.76|0
1649837030000|2022-04-13 08:03:50|3799.16|3799.16|3799.16|3799.16|3799.16|3799.16|3799.16|3799.16|0
1649837040000|2022-04-13 08:04:00|3799.53|3799.53|3799.4|3799.4|3799.95|3799.95|3799.4|3799.4|0
1649837050000|2022-04-13 08:04:10|3799.03|3799.03|3798.64|3798.64|3799.03|3799.03|3798.64|3798.64|0
1649837060000|2022-04-13 08:04:20|3798.33|3798.33|3798.5|3798.5|3798.5|3798.5|3798.33|3798.33|0
1649837070000|2022-04-13 08:04:30|3798.68|3798.68|3798.68|3798.68|3798.68|3798.68|3798.68|3798.68|0
1649837080000|2022-04-13 08:04:40|3798.81|3798.81|3799.73|3799.73|3799.73|3799.73|3798.81|3798.81|0
1649837090000|2022-04-13 08:04:50|3799.42|3799.42|3799.97|3799.97|3800.34|3800.34|3799.42|3799.42|0
1649837100000|2022-04-13 08:05:00|3799.99|3799.99|3799.28|3799.28|3800.02|3800.02|3799.28|3799.28|0
1649837120000|2022-04-13 08:05:20|3799.65|3799.65|3799.98|3799.98|3799.98|3799.98|3799.65|3799.65|0
1649837130000|2022-04-13 08:05:30|3799.79|3799.79|3800.98|3800.98|3801.35|3801.35|3799.79|3799.79|0
1649837140000|2022-04-13 08:05:40|3801.04|3801.04|3801.36|3801.36|3801.36|3801.36|3800.99|3800.99|0
1649837150000|2022-04-13 08:05:50|3800.99|3800.99|3802.29|3802.29|3802.29|3802.29|3800.99|3800.99|0
1649837160000|2022-04-13 08:06:00|3801.99|3801.99|3803.46|3803.46|3803.65|3803.65|3801.99|3801.99|0
1649837170000|2022-04-13 08:06:10|3803.15|3803.15|3803.15|3803.15|3803.21|3803.21|3803.15|3803.15|0
1649837180000|2022-04-13 08:06:20|3803.19|3803.19|3803.38|3803.38|3803.38|3803.38|3803.19|3803.19|0
1649837190000|2022-04-13 08:06:30|3804|3804|3803.43|3803.43|3804|3804|3803.38|3803.38|0
1649837200000|2022-04-13 08:06:40|3803.8|3803.8|3804.32|3804.32|3804.32|3804.32|3803.4|3803.4|0
1649837210000|2022-04-13 08:06:50|3804.63|3804.63|3804.86|3804.86|3804.94|3804.94|3804.63|3804.63|0
1649837220000|2022-04-13 08:07:00|3804.55|3804.55|3804.12|3804.12|3804.55|3804.55|3803.5|3803.5|0
1649837230000|2022-04-13 08:07:10|3804.86|3804.86|3805.75|3805.75|3805.75|3805.75|3804.86|3804.86|0
1649837240000|2022-04-13 08:07:20|3805.93|3805.93|3805.81|3805.81|3805.93|3805.93|3805.81|3805.81|0
1649837250000|2022-04-13 08:07:30|3805.62|3805.62|3804.57|3804.57|3805.62|3805.62|3804.57|3804.57|0
1649837260000|2022-04-13 08:07:40|3804.45|3804.45|3804.78|3804.78|3804.82|3804.82|3804.45|3804.45|0
1649837270000|2022-04-13 08:07:50|3804.97|3804.97|3807.41|3807.41|3807.41|3807.41|3804.92|3804.92|0
1649837280000|2022-04-13 08:08:00|3807.78|3807.78|3808.17|3808.17|3809.02|3809.02|3807.78|3807.78|0
1649837290000|2022-04-13 08:08:10|3808.13|3808.13|3806.89|3806.89|3808.13|3808.13|3806.89|3806.89|0
1649837300000|2022-04-13 08:08:20|3806.27|3806.27|3806.27|3806.27|3806.27|3806.27|3806.27|3806.27|0
1649837320000|2022-04-13 08:08:40|3806.58|3806.58|3806.31|3806.31|3806.58|3806.58|3806.21|3806.21|0
1649837330000|2022-04-13 08:08:50|3807.56|3807.56|3806.67|3806.67|3807.56|3807.56|3806.67|3806.67|0
1649837340000|2022-04-13 08:09:00|3806.76|3806.76|3804.5|3804.5|3806.91|3806.91|3804.5|3804.5|0
1649837350000|2022-04-13 08:09:10|3804.82|3804.82|3803.83|3803.83|3805.31|3805.31|3803.83|3803.83|0
1649837360000|2022-04-13 08:09:20|3804.14|3804.14|3804.14|3804.14|3804.14|3804.14|3804.14|3804.14|0
1649837370000|2022-04-13 08:09:30|3804.45|3804.45|3803.83|3803.83|3804.45|3804.45|3803.83|3803.83|0
1649837380000|2022-04-13 08:09:40|3803.64|3803.64|3803.64|3803.64|3803.64|3803.64|3803.64|3803.64|0
1649837390000|2022-04-13 08:09:50|3803.46|3803.46|3803.46|3803.46|3803.46|3803.46|3803.46|3803.46|0
1649837400000|2022-04-13 08:10:00|3803.38|3803.38|3803.49|3803.49|3803.55|3803.55|3803.19|3803.19|0
1649837410000|2022-04-13 08:10:10|3803.31|3803.31|3803.49|3803.49|3803.49|3803.49|3803.31|3803.31|0
1649837420000|2022-04-13 08:10:20|3803.31|3803.31|3802.05|3802.05|3803.35|3803.35|3802.05|3802.05|0
1649837430000|2022-04-13 08:10:30|3800.93|3800.93|3800.27|3800.27|3800.93|3800.93|3800.27|3800.27|0
1649837440000|2022-04-13 08:10:40|3800.64|3800.64|3800.58|3800.58|3800.95|3800.95|3800.58|3800.58|0
1649837450000|2022-04-13 08:10:50|3800.64|3800.64|3799.72|3799.72|3800.64|3800.64|3799.72|3799.72|0
1649837460000|2022-04-13 08:11:00|3799.9|3799.9|3800.4|3800.4|3800.4|3800.4|3799.9|3799.9|0
1649837470000|2022-04-13 08:11:10|3800.09|3800.09|3800.27|3800.27|3800.27|3800.27|3800.09|3800.09|0
1649837480000|2022-04-13 08:11:20|3800.16|3800.16|3800.1|3800.1|3800.16|3800.16|3800.1|3800.1|0
1649837490000|2022-04-13 08:11:30|3799.92|3799.92|3799.92|3799.92|3799.92|3799.92|3799.92|3799.92|0
1649837500000|2022-04-13 08:11:40|3800.1|3800.1|3800.66|3800.66|3800.66|3800.66|3800.1|3800.1|0
1649837520000|2022-04-13 08:12:00|3800.68|3800.68|3801.23|3801.23|3801.23|3801.23|3800.68|3800.68|0
1649837530000|2022-04-13 08:12:10|3800.86|3800.86|3800.86|3800.86|3800.86|3800.86|3800.86|3800.86|0
1649837540000|2022-04-13 08:12:20|3801.04|3801.04|3801.04|3801.04|3801.04|3801.04|3801.04|3801.04|0
1649837570000|2022-04-13 08:12:50|3800.73|3800.73|3800.42|3800.42|3800.73|3800.73|3800.42|3800.42|0
1649837590000|2022-04-13 08:13:10|3800.79|3800.79|3801.96|3801.96|3801.96|3801.96|3800.79|3800.79|0
1649837600000|2022-04-13 08:13:20|3801.65|3801.65|3801.68|3801.68|3801.68|3801.68|3801.28|3801.28|0
1649837610000|2022-04-13 08:13:30|3801.05|3801.05|3801.31|3801.31|3801.37|3801.37|3801.05|3801.05|0
1649837620000|2022-04-13 08:13:40|3801.67|3801.67|3802.67|3802.67|3802.67|3802.67|3801.67|3801.67|0
1649837630000|2022-04-13 08:13:50|3802.61|3802.61|3803.2|3803.2|3803.2|3803.2|3802.61|3802.61|0
1649837640000|2022-04-13 08:14:00|3802.83|3802.83|3802.71|3802.71|3803.02|3803.02|3802.71|3802.71|0
1649837650000|2022-04-13 08:14:10|3802.4|3802.4|3802.27|3802.27|3802.4|3802.4|3802.09|3802.09|0
1649837660000|2022-04-13 08:14:20|3802.45|3802.45|3802.45|3802.45|3802.45|3802.45|3802.14|3802.14|0
1649837670000|2022-04-13 08:14:30|3802.63|3802.63|3802.82|3802.82|3802.82|3802.82|3802.63|3802.63|0
1649837680000|2022-04-13 08:14:40|3803.13|3803.13|3803.31|3803.31|3803.31|3803.31|3803.13|3803.13|0
1649837690000|2022-04-13 08:14:50|3803.5|3803.5|3803.5|3803.5|3803.5|3803.5|3803.5|3803.5|0
1649837700000|2022-04-13 08:15:00|3803.81|3803.81|3803.87|3803.87|3803.87|3803.87|3803.81|3803.81|0
1649837710000|2022-04-13 08:15:10|3803.81|3803.81|3804.3|3804.3|3804.49|3804.49|3803.81|3803.81|0
1649837720000|2022-04-13 08:15:20|3804.49|3804.49|3804.66|3804.66|3804.66|3804.66|3804.49|3804.49|0
1649837730000|2022-04-13 08:15:30|3804.78|3804.78|3804.78|3804.78|3805.41|3805.41|3804.78|3804.78|0
1649837740000|2022-04-13 08:15:40|3805.09|3805.09|3804.22|3804.22|3805.27|3805.27|3804.22|3804.22|0
1649837750000|2022-04-13 08:15:50|3803.6|3803.6|3802.54|3802.54|3803.66|3803.66|3802.54|3802.54|0
1649837760000|2022-04-13 08:16:00|3802.66|3802.66|3802.69|3802.69|3802.69|3802.69|3802.66|3802.66|0
1649837770000|2022-04-13 08:16:10|3802.63|3802.63|3802.94|3802.94|3802.94|3802.94|3802.63|3802.63|0
1649837780000|2022-04-13 08:16:20|3803.3|3803.3|3802.8|3802.8|3803.42|3803.42|3802.8|3802.8|0
1649837790000|2022-04-13 08:16:30|3803.42|3803.42|3803.51|3803.51|3803.51|3803.51|3803.42|3803.42|0
1649837800000|2022-04-13 08:16:40|3803.69|3803.69|3803.63|3803.63|3803.69|3803.69|3803.57|3803.57|0
1649837810000|2022-04-13 08:16:50|3803.76|3803.76|3804.63|3804.63|3804.63|3804.63|3803.7|3803.7|0
1649837820000|2022-04-13 08:17:00|3804.75|3804.75|3804.44|3804.44|3804.75|3804.75|3804.13|3804.13|0
1649837830000|2022-04-13 08:17:10|3804.8|3804.8|3804.8|3804.8|3804.8|3804.8|3804.8|3804.8|0
1649837840000|2022-04-13 08:17:20|3804.99|3804.99|3804.68|3804.68|3804.99|3804.99|3804.25|3804.25|0
1649837850000|2022-04-13 08:17:30|3805.05|3805.05|3805.05|3805.05|3805.05|3805.05|3805.05|3805.05|0
1649837860000|2022-04-13 08:17:40|3805.13|3805.13|3804.48|3804.48|3805.13|3805.13|3804.48|3804.48|0
1649837870000|2022-04-13 08:17:50|3804.17|3804.17|3803.87|3803.87|3804.29|3804.29|3803.5|3803.5|0
1649837880000|2022-04-13 08:18:00|3803.91|3803.91|3804.96|3804.96|3804.96|3804.96|3803.91|3803.91|0
1649837890000|2022-04-13 08:18:10|3805.27|3805.27|3805.03|3805.03|3805.27|3805.27|3805.03|3805.03|0
1649837900000|2022-04-13 08:18:20|3805.15|3805.15|3805.09|3805.09|3805.21|3805.21|3805.09|3805.09|0
1649837910000|2022-04-13 08:18:30|3805.03|3805.03|3805.1|3805.1|3805.16|3805.16|3804.97|3804.97|0
1649837920000|2022-04-13 08:18:40|3805.16|3805.16|3804.85|3804.85|3805.16|3805.16|3804.79|3804.79|0
1649837930000|2022-04-13 08:18:50|3804.22|3804.22|3803.36|3803.36|3804.22|3804.22|3803.36|3803.36|0
1649837940000|2022-04-13 08:19:00|3803.3|3803.3|3803.3|3803.3|3803.3|3803.3|3803.3|3803.3|0
1649837950000|2022-04-13 08:19:10|3802.68|3802.68|3802.68|3802.68|3802.68|3802.68|3802.68|3802.68|0
1649837960000|2022-04-13 08:19:20|3802.08|3802.08|3802.08|3802.08|3802.08|3802.08|3802.08|3802.08|0
1649837980000|2022-04-13 08:19:40|3802.45|3802.45|3802.58|3802.58|3802.58|3802.58|3802.27|3802.27|0
1649837990000|2022-04-13 08:19:50|3802.89|3802.89|3803.29|3803.29|3803.29|3803.29|3802.89|3802.89|0
1649838000000|2022-04-13 08:20:00|3803.34|3803.34|3803.16|3803.16|3803.71|3803.71|3803.16|3803.16|0
1649838010000|2022-04-13 08:20:10|3803.22|3803.22|3803.59|3803.59|3803.59|3803.59|3803.22|3803.22|0
1649838020000|2022-04-13 08:20:20|3803.96|3803.96|3804.95|3804.95|3805.13|3805.13|3803.96|3803.96|0
1649838030000|2022-04-13 08:20:30|3805.26|3805.26|3805.2|3805.2|3805.26|3805.26|3805.2|3805.2|0
1649838040000|2022-04-13 08:20:40|3804.65|3804.65|3804.46|3804.46|3804.65|3804.65|3804.46|3804.46|0
1649838060000|2022-04-13 08:21:00|3804.34|3804.34|3804.09|3804.09|3804.34|3804.34|3804.03|3804.03|0
1649838070000|2022-04-13 08:21:10|3803.78|3803.78|3803.54|3803.54|3803.78|3803.78|3803.54|3803.54|0
1649838090000|2022-04-13 08:21:30|3803.48|3803.48|3803.3|3803.3|3803.48|3803.48|3803.3|3803.3|0
1649838100000|2022-04-13 08:21:40|3803.11|3803.11|3803.18|3803.18|3803.18|3803.18|3802.56|3802.56|0
1649838110000|2022-04-13 08:21:50|3803.3|3803.3|3803.3|3803.3|3803.3|3803.3|3803.3|3803.3|0
1649838120000|2022-04-13 08:22:00|3803.61|3803.61|3803.3|3803.3|3803.61|3803.61|3803.3|3803.3|0
1649838130000|2022-04-13 08:22:10|3802.68|3802.68|3802.86|3802.86|3802.86|3802.86|3802.68|3802.68|0
1649838140000|2022-04-13 08:22:20|3802.98|3802.98|3802.61|3802.61|3802.98|3802.98|3802.43|3802.43|0
1649838150000|2022-04-13 08:22:30|3802.43|3802.43|3802.8|3802.8|3802.8|3802.8|3802.43|3802.43|0
1649838170000|2022-04-13 08:22:50|3803.11|3803.11|3802.59|3802.59|3803.11|3803.11|3802.59|3802.59|0
1649838180000|2022-04-13 08:23:00|3802.48|3802.48|3802.84|3802.84|3802.84|3802.84|3802.48|3802.48|0
1649838190000|2022-04-13 08:23:10|3802.47|3802.47|3803.27|3803.27|3803.27|3803.27|3802.47|3802.47|0
1649838200000|2022-04-13 08:23:20|3803.33|3803.33|3803.39|3803.39|3803.39|3803.39|3802.65|3802.65|0
1649838210000|2022-04-13 08:23:30|3803.43|3803.43|3803.35|3803.35|3803.43|3803.43|3803.35|3803.35|0
1649838220000|2022-04-13 08:23:40|3803.31|3803.31|3803.68|3803.68|3803.68|3803.68|3803.12|3803.12|0
1649838240000|2022-04-13 08:24:00|3803.49|3803.49|3803.68|3803.68|3803.68|3803.68|3803.49|3803.49|0
1649838250000|2022-04-13 08:24:10|3803.86|3803.86|3804.61|3804.61|3804.61|3804.61|3803.62|3803.62|0
1649838260000|2022-04-13 08:24:20|3804.79|3804.79|3805.53|3805.53|3805.9|3805.9|3804.79|3804.79|0
1649838280000|2022-04-13 08:24:40|3805.35|3805.35|3805.16|3805.16|3805.35|3805.35|3805.16|3805.16|0
1649838300000|2022-04-13 08:25:00|3805.35|3805.35|3805.3|3805.3|3805.35|3805.35|3805.3|3805.3|0
1649838310000|2022-04-13 08:25:10|3805.24|3805.24|3805.86|3805.86|3805.86|3805.86|3805.24|3805.24|0
1649838320000|2022-04-13 08:25:20|3806.04|3806.04|3806.04|3806.04|3806.04|3806.04|3806.04|3806.04|0
1649838330000|2022-04-13 08:25:30|3805.86|3805.86|3805.62|3805.62|3805.99|3805.99|3805.44|3805.44|0
1649838340000|2022-04-13 08:25:40|3806.87|3806.87|3807.24|3807.24|3807.24|3807.24|3806.87|3806.87|0
1649838350000|2022-04-13 08:25:50|3806.93|3806.93|3806.38|3806.38|3806.93|3806.93|3806.38|3806.38|0
1649838360000|2022-04-13 08:26:00|3806.07|3806.07|3806.07|3806.07|3806.26|3806.26|3806.07|3806.07|0
1649838370000|2022-04-13 08:26:10|3806.26|3806.26|3805.51|3805.51|3806.26|3806.26|3805.51|3805.51|0
1649838380000|2022-04-13 08:26:20|3805.7|3805.7|3805.15|3805.15|3805.7|3805.7|3805.15|3805.15|0
1649838390000|2022-04-13 08:26:30|3805.33|3805.33|3805.33|3805.33|3805.33|3805.33|3805.33|3805.33|0
1649838400000|2022-04-13 08:26:40|3805.64|3805.64|3805.83|3805.83|3805.83|3805.83|3805.64|3805.64|0
1649838410000|2022-04-13 08:26:50|3805.87|3805.87|3805.63|3805.63|3805.87|3805.87|3805.51|3805.51|0
1649838420000|2022-04-13 08:27:00|3805.69|3805.69|3806|3806|3806|3806|3805.69|3805.69|0
1649838430000|2022-04-13 08:27:10|3806.18|3806.18|3806.24|3806.24|3806.61|3806.61|3806.18|3806.18|0
1649838440000|2022-04-13 08:27:20|3806.18|3806.18|3806.06|3806.06|3806.37|3806.37|3806.06|3806.06|0
1649838450000|2022-04-13 08:27:30|3805.88|3805.88|3806.06|3806.06|3806.06|3806.06|3805.88|3805.88|0
1649838460000|2022-04-13 08:27:40|3806.12|3806.12|3806.31|3806.31|3806.31|3806.31|3806.12|3806.12|0
1649838470000|2022-04-13 08:27:50|3806.68|3806.68|3806.49|3806.49|3806.68|3806.68|3806.49|3806.49|0
1649838480000|2022-04-13 08:28:00|3806.31|3806.31|3806.31|3806.31|3806.31|3806.31|3806.31|3806.31|0
1649838490000|2022-04-13 08:28:10|3806.62|3806.62|3806.8|3806.8|3806.8|3806.8|3806.62|3806.62|0
1649838510000|2022-04-13 08:28:30|3806.86|3806.86|3806.86|3806.86|3806.86|3806.86|3806.86|3806.86|0
1649838530000|2022-04-13 08:28:50|3807.05|3807.05|3807.72|3807.72|3807.72|3807.72|3807.05|3807.05|0
1649838540000|2022-04-13 08:29:00|3808.04|3808.04|3808.04|3808.04|3808.04|3808.04|3808.04|3808.04|0
1649838550000|2022-04-13 08:29:10|3807.98|3807.98|3807.6|3807.6|3807.98|3807.98|3807.6|3807.6|0
1649838580000|2022-04-13 08:29:40|3807.97|3807.97|3807.92|3807.92|3808.28|3808.28|3807.92|3807.92|0
1649838600000|2022-04-13 08:30:00|3808.1|3808.1|3808.18|3808.18|3808.18|3808.18|3808.1|3808.1|0
1649838610000|2022-04-13 08:30:10|3808.24|3808.24|3808.24|3808.24|3808.24|3808.24|3808.24|3808.24|0
1649838620000|2022-04-13 08:30:20|3808.56|3808.56|3808.56|3808.56|3808.56|3808.56|3808.56|3808.56|0
1649838630000|2022-04-13 08:30:30|3808.37|3808.37|3808.53|3808.53|3808.53|3808.53|3807.75|3807.75|0
1649838650000|2022-04-13 08:30:50|3808.71|3808.71|3808.16|3808.16|3808.71|3808.71|3808.16|3808.16|0
1649838660000|2022-04-13 08:31:00|3807.61|3807.61|3807.7|3807.7|3807.88|3807.88|3807.14|3807.14|0
1649838670000|2022-04-13 08:31:10|3807.74|3807.74|3808.32|3808.32|3808.32|3808.32|3807.74|3807.74|0
1649838680000|2022-04-13 08:31:20|3808.13|3808.13|3809.05|3809.05|3809.05|3809.05|3807.95|3807.95|0
1649838690000|2022-04-13 08:31:30|3809.68|3809.68|3809.49|3809.49|3809.68|3809.68|3809.49|3809.49|0
1649838700000|2022-04-13 08:31:40|3809.32|3809.32|3809.32|3809.32|3809.32|3809.32|3809.32|3809.32|0
1649838710000|2022-04-13 08:31:50|3809.62|3809.62|3810.8|3810.8|3810.8|3810.8|3809.62|3809.62|0
1649838720000|2022-04-13 08:32:00|3811.73|3811.73|3811.91|3811.91|3811.91|3811.91|3811.73|3811.73|0
1649838730000|2022-04-13 08:32:10|3812.1|3812.1|3812.1|3812.1|3812.1|3812.1|3812.1|3812.1|0
1649838740000|2022-04-13 08:32:20|3812.72|3812.72|3813.27|3813.27|3813.27|3813.27|3812.72|3812.72|0
1649838750000|2022-04-13 08:32:30|3813.09|3813.09|3812.14|3812.14|3813.09|3813.09|3812.14|3812.14|0
1649838760000|2022-04-13 08:32:40|3812.09|3812.09|3812.09|3812.09|3812.09|3812.09|3812.09|3812.09|0
1649838780000|2022-04-13 08:33:00|3811.35|3811.35|3810.62|3810.62|3811.35|3811.35|3810.31|3810.31|0
1649838790000|2022-04-13 08:33:10|3810.58|3810.58|3810.8|3810.8|3810.8|3810.8|3810.58|3810.58|0
1649838820000|2022-04-13 08:33:40|3810.91|3810.91|3810.91|3810.91|3810.91|3810.91|3810.91|3810.91|0
1649838830000|2022-04-13 08:33:50|3810.73|3810.73|3810.73|3810.73|3810.73|3810.73|3810.73|3810.73|0
1649838840000|2022-04-13 08:34:00|3810.55|3810.55|3810.55|3810.55|3810.55|3810.55|3810.55|3810.55|0
1649838850000|2022-04-13 08:34:10|3810.36|3810.36|3810.36|3810.36|3810.36|3810.36|3810.36|3810.36|0
1649838860000|2022-04-13 08:34:20|3810.55|3810.55|3811.13|3811.13|3811.17|3811.17|3810.55|3810.55|0
1649838880000|2022-04-13 08:34:40|3810.89|3810.89|3811.26|3811.26|3811.63|3811.63|3810.89|3810.89|0
1649838890000|2022-04-13 08:34:50|3811.07|3811.07|3811.03|3811.03|3811.07|3811.07|3811.03|3811.03|0
1649838910000|2022-04-13 08:35:10|3810.98|3810.98|3809.32|3809.32|3810.98|3810.98|3809.32|3809.32|0
1649838920000|2022-04-13 08:35:20|3809.38|3809.38|3809.33|3809.33|3809.39|3809.39|3809.33|3809.33|0
1649838930000|2022-04-13 08:35:30|3809.25|3809.25|3808.76|3808.76|3809.38|3809.38|3808.76|3808.76|0
1649838940000|2022-04-13 08:35:40|3808.02|3808.02|3807.98|3807.98|3808.02|3808.02|3807.98|3807.98|0
1649838950000|2022-04-13 08:35:50|3808.1|3808.1|3808.1|3808.1|3808.1|3808.1|3808.1|3808.1|0
1649838960000|2022-04-13 08:36:00|3807.79|3807.79|3807.79|3807.79|3807.79|3807.79|3807.79|3807.79|0
1649838970000|2022-04-13 08:36:10|3808.24|3808.24|3808.24|3808.24|3808.24|3808.24|3808.24|3808.24|0
1649839000000|2022-04-13 08:36:40|3807.93|3807.93|3808.33|3808.33|3808.33|3808.33|3807.93|3807.93|0
1649839010000|2022-04-13 08:36:50|3808.01|3808.01|3808.01|3808.01|3808.01|3808.01|3808.01|3808.01|0
1649839020000|2022-04-13 08:37:00|3808.2|3808.2|3807.96|3807.96|3808.2|3808.2|3807.96|3807.96|0
1649839030000|2022-04-13 08:37:10|3807.64|3807.64|3807.79|3807.79|3807.79|3807.79|3807.6|3807.6|0
1649839040000|2022-04-13 08:37:20|3807.42|3807.42|3807.42|3807.42|3807.42|3807.42|3807.42|3807.42|0
1649839050000|2022-04-13 08:37:30|3807.36|3807.36|3806.43|3806.43|3807.36|3807.36|3806.43|3806.43|0
1649839060000|2022-04-13 08:37:40|3806.8|3806.8|3806.8|3806.8|3806.8|3806.8|3806.8|3806.8|0
1649839070000|2022-04-13 08:37:50|3806.86|3806.86|3806.73|3806.73|3806.86|3806.86|3806.67|3806.67|0
1649839080000|2022-04-13 08:38:00|3806.42|3806.42|3806.61|3806.61|3806.61|3806.61|3806.42|3806.42|0
1649839100000|2022-04-13 08:38:20|3806.24|3806.24|3806.24|3806.24|3806.24|3806.24|3806.24|3806.24|0
1649839120000|2022-04-13 08:38:40|3806.42|3806.42|3806.73|3806.73|3806.73|3806.73|3806.42|3806.42|0
1649839130000|2022-04-13 08:38:50|3806.55|3806.55|3806.55|3806.55|3806.55|3806.55|3806.55|3806.55|0
1649839140000|2022-04-13 08:39:00|3806.73|3806.73|3806.79|3806.79|3806.79|3806.79|3806.61|3806.61|0
1649839150000|2022-04-13 08:39:10|3806.98|3806.98|3806.98|3806.98|3806.98|3806.98|3806.98|3806.98|0
1649839170000|2022-04-13 08:39:30|3806.67|3806.67|3807.41|3807.41|3807.59|3807.59|3806.67|3806.67|0
1649839180000|2022-04-13 08:39:40|3806.79|3806.79|3806.48|3806.48|3806.79|3806.79|3806.48|3806.48|0
1649839190000|2022-04-13 08:39:50|3806.66|3806.66|3806.66|3806.66|3806.66|3806.66|3806.66|3806.66|0
1649839230000|2022-04-13 08:40:30|3806.97|3806.97|3806.88|3806.88|3806.97|3806.97|3806.88|3806.88|0
1649839240000|2022-04-13 08:40:40|3807.18|3807.18|3807.18|3807.18|3807.18|3807.18|3807.18|3807.18|0
1649839260000|2022-04-13 08:41:00|3806.87|3806.87|3805.81|3805.81|3807.24|3807.24|3805.81|3805.81|0
1649839270000|2022-04-13 08:41:10|3805.63|3805.63|3807.03|3807.03|3807.22|3807.22|3805.63|3805.63|0
1649839280000|2022-04-13 08:41:20|3807.34|3807.34|3807.65|3807.65|3807.65|3807.65|3807.34|3807.34|0
1649839290000|2022-04-13 08:41:30|3807.84|3807.84|3807.84|3807.84|3807.84|3807.84|3807.84|3807.84|0
1649839300000|2022-04-13 08:41:40|3807.9|3807.9|3807.9|3807.9|3807.9|3807.9|3807.9|3807.9|0
1649839320000|2022-04-13 08:42:00|3808.08|3808.08|3808.08|3808.08|3808.08|3808.08|3808.08|3808.08|0
1649839340000|2022-04-13 08:42:20|3808.39|3808.39|3808.15|3808.15|3808.39|3808.39|3807.84|3807.84|0
1649839360000|2022-04-13 08:42:40|3808.33|3808.33|3808.33|3808.33|3808.33|3808.33|3808.33|3808.33|0
1649839380000|2022-04-13 08:43:00|3808.27|3808.27|3808.54|3808.54|3808.58|3808.58|3808.27|3808.27|0
1649839390000|2022-04-13 08:43:10|3808.72|3808.72|3808.72|3808.72|3808.72|3808.72|3808.72|3808.72|0
1649839400000|2022-04-13 08:43:20|3808.84|3808.84|3808.84|3808.84|3808.84|3808.84|3808.84|3808.84|0
1649839410000|2022-04-13 08:43:30|3808.96|3808.96|3808.52|3808.52|3809.14|3809.14|3808.52|3808.52|0
1649839420000|2022-04-13 08:43:40|3807.9|3807.9|3806.54|3806.54|3807.9|3807.9|3806.54|3806.54|0
1649839440000|2022-04-13 08:44:00|3806.23|3806.23|3806.72|3806.72|3806.91|3806.91|3806.23|3806.23|0
1649839450000|2022-04-13 08:44:10|3806.41|3806.41|3806.59|3806.59|3806.59|3806.59|3806.41|3806.41|0
1649839480000|2022-04-13 08:44:40|3806.28|3806.28|3806.59|3806.59|3806.59|3806.59|3806.28|3806.28|0
1649839490000|2022-04-13 08:44:50|3806.41|3806.41|3806.41|3806.41|3806.41|3806.41|3806.41|3806.41|0
1649839500000|2022-04-13 08:45:00|3806.59|3806.59|3806.59|3806.59|3806.59|3806.59|3806.59|3806.59|0
1649839510000|2022-04-13 08:45:10|3806.86|3806.86|3806.49|3806.49|3806.86|3806.86|3806.49|3806.49|0
1649839530000|2022-04-13 08:45:30|3806.55|3806.55|3806|3806|3806.55|3806.55|3806|3806|0
1649839540000|2022-04-13 08:45:40|3806.18|3806.18|3806.18|3806.18|3806.18|3806.18|3806.18|3806.18|0
1649839550000|2022-04-13 08:45:50|3806.49|3806.49|3806.49|3806.49|3806.49|3806.49|3806.49|3806.49|0
1649839570000|2022-04-13 08:46:10|3806.18|3806.18|3806.8|3806.8|3806.8|3806.8|3806.18|3806.18|0
1649839580000|2022-04-13 08:46:20|3806.98|3806.98|3806.98|3806.98|3806.98|3806.98|3806.98|3806.98|0
1649839590000|2022-04-13 08:46:30|3806.94|3806.94|3807.56|3807.56|3807.56|3807.56|3806.94|3806.94|0
1649839600000|2022-04-13 08:46:40|3807.54|3807.54|3807.54|3807.54|3807.54|3807.54|3807.54|3807.54|0
1649839610000|2022-04-13 08:46:50|3807.58|3807.58|3807.58|3807.58|3807.58|3807.58|3807.58|3807.58|0
1649839620000|2022-04-13 08:47:00|3807.27|3807.27|3806.9|3806.9|3807.27|3807.27|3806.9|3806.9|0
1649839640000|2022-04-13 08:47:20|3807.09|3807.09|3807.09|3807.09|3807.09|3807.09|3807.09|3807.09|0
1649839650000|2022-04-13 08:47:30|3807.05|3807.05|3807|3807|3807.05|3807.05|3807|3807|0
1649839690000|2022-04-13 08:48:10|3806.65|3806.65|3806.65|3806.65|3806.65|3806.65|3806.65|3806.65|0
1649839710000|2022-04-13 08:48:30|3806.96|3806.96|3807.31|3807.31|3807.31|3807.31|3806.96|3806.96|0
1649839720000|2022-04-13 08:48:40|3807|3807|3807|3807|3807|3807|3807|3807|0
1649839730000|2022-04-13 08:48:50|3807.18|3807.18|3807.18|3807.18|3807.18|3807.18|3807.18|3807.18|0
1649839740000|2022-04-13 08:49:00|3806.56|3806.56|3805.32|3805.32|3806.56|3806.56|3805.32|3805.32|0
1649839750000|2022-04-13 08:49:10|3804.95|3804.95|3804.95|3804.95|3804.95|3804.95|3804.95|3804.95|0
1649839760000|2022-04-13 08:49:20|3805.13|3805.13|3804.43|3804.43|3805.13|3805.13|3804.43|3804.43|0
1649839770000|2022-04-13 08:49:30|3804.25|3804.25|3804.06|3804.06|3804.25|3804.25|3804.06|3804.06|0
1649839780000|2022-04-13 08:49:40|3804.37|3804.37|3804.01|3804.01|3804.37|3804.37|3804.01|3804.01|0
1649839800000|2022-04-13 08:50:00|3804.63|3804.63|3804.81|3804.81|3804.81|3804.81|3804.63|3804.63|0
1649839820000|2022-04-13 08:50:20|3805.12|3805.12|3805.18|3805.18|3805.18|3805.18|3805.12|3805.12|0
1649839840000|2022-04-13 08:50:40|3804.87|3804.87|3804.87|3804.87|3804.87|3804.87|3804.87|3804.87|0
1649839850000|2022-04-13 08:50:50|3804.91|3804.91|3804.91|3804.91|3804.91|3804.91|3804.91|3804.91|0
1649839870000|2022-04-13 08:51:10|3805.23|3805.23|3805.23|3805.23|3805.23|3805.23|3805.23|3805.23|0
1649839880000|2022-04-13 08:51:20|3805.41|3805.41|3805.41|3805.41|3805.41|3805.41|3805.41|3805.41|0
1649839890000|2022-04-13 08:51:30|3805.23|3805.23|3805.28|3805.28|3805.28|3805.28|3804.73|3804.73|0
1649839900000|2022-04-13 08:51:40|3805.91|3805.91|3805.72|3805.72|3805.91|3805.91|3805.72|3805.72|0
1649839920000|2022-04-13 08:52:00|3805.41|3805.41|3805.41|3805.41|3805.41|3805.41|3805.41|3805.41|0
1649839930000|2022-04-13 08:52:10|3806.65|3806.65|3807.46|3807.46|3807.46|3807.46|3806.65|3806.65|0
1649839940000|2022-04-13 08:52:20|3807.77|3807.77|3808.32|3808.32|3808.32|3808.32|3807.77|3807.77|0
1649839960000|2022-04-13 08:52:40|3807.97|3807.97|3808.15|3808.15|3808.15|3808.15|3807.97|3807.97|0
1649839970000|2022-04-13 08:52:50|3808.33|3808.33|3808.52|3808.52|3808.52|3808.52|3808.33|3808.33|0
1649839980000|2022-04-13 08:53:00|3808.6|3808.6|3809.45|3809.45|3809.45|3809.45|3808.6|3808.6|0
1649840000000|2022-04-13 08:53:20|3809.81|3809.81|3809.81|3809.81|3809.81|3809.81|3809.81|3809.81|0
1649840020000|2022-04-13 08:53:40|3809.26|3809.26|3809.88|3809.88|3809.88|3809.88|3809.26|3809.26|0
1649840030000|2022-04-13 08:53:50|3810.25|3810.25|3810.25|3810.25|3810.25|3810.25|3810.25|3810.25|0
1649840040000|2022-04-13 08:54:00|3810.56|3810.56|3810.56|3810.56|3810.56|3810.56|3810.56|3810.56|0
1649840050000|2022-04-13 08:54:10|3810.75|3810.75|3810|3810|3810.75|3810.75|3809.81|3809.81|0
1649840060000|2022-04-13 08:54:20|3810.18|3810.18|3810.18|3810.18|3810.18|3810.18|3810.18|3810.18|0
1649840070000|2022-04-13 08:54:30|3810.36|3810.36|3810.36|3810.36|3810.36|3810.36|3810.36|3810.36|0
1649840090000|2022-04-13 08:54:50|3810.41|3810.41|3810.22|3810.22|3810.41|3810.41|3810.22|3810.22|0
1649840100000|2022-04-13 08:55:00|3809.6|3809.6|3809.6|3809.6|3809.6|3809.6|3809.6|3809.6|0
1649840110000|2022-04-13 08:55:10|3809.56|3809.56|3809.74|3809.74|3809.74|3809.74|3809.56|3809.56|0
1649840120000|2022-04-13 08:55:20|3810.05|3810.05|3810.05|3810.05|3810.05|3810.05|3810.05|3810.05|0
1649840130000|2022-04-13 08:55:30|3809.68|3809.68|3809.68|3809.68|3809.68|3809.68|3809.68|3809.68|0
1649840150000|2022-04-13 08:55:50|3810.05|3810.05|3810.05|3810.05|3810.05|3810.05|3810.05|3810.05|0
1649840160000|2022-04-13 08:56:00|3809.93|3809.93|3809.75|3809.75|3809.93|3809.93|3809.75|3809.75|0
1649840170000|2022-04-13 08:56:10|3809.57|3809.57|3808.83|3808.83|3809.57|3809.57|3808.83|3808.83|0
1649840190000|2022-04-13 08:56:30|3808.64|3808.64|3808.95|3808.95|3809.26|3809.26|3808.64|3808.64|0
1649840200000|2022-04-13 08:56:40|3809.26|3809.26|3809.3|3809.3|3809.3|3809.3|3809.26|3809.26|0
1649840210000|2022-04-13 08:56:50|3809.24|3809.24|3809.61|3809.61|3809.61|3809.61|3809.24|3809.24|0
1649840220000|2022-04-13 08:57:00|3810.23|3810.23|3810.23|3810.23|3810.23|3810.23|3809.92|3809.92|0
1649840230000|2022-04-13 08:57:10|3810.27|3810.27|3810.55|3810.55|3810.55|3810.55|3810.01|3810.01|0
1649840240000|2022-04-13 08:57:20|3810.73|3810.73|3811.2|3811.2|3811.2|3811.2|3810.64|3810.64|0
1649840260000|2022-04-13 08:57:40|3811.03|3811.03|3811.03|3811.03|3811.03|3811.03|3811.03|3811.03|0
1649840280000|2022-04-13 08:58:00|3810.99|3810.99|3810.99|3810.99|3810.99|3810.99|3810.99|3810.99|0
1649840290000|2022-04-13 08:58:10|3810.95|3810.95|3811.44|3811.44|3811.44|3811.44|3810.9|3810.9|0
1649840300000|2022-04-13 08:58:20|3811.75|3811.75|3811.71|3811.71|3811.75|3811.75|3811.71|3811.71|0
1649840310000|2022-04-13 08:58:30|3812.02|3812.02|3812.06|3812.06|3812.06|3812.06|3812.02|3812.02|0
1649840320000|2022-04-13 08:58:40|3812.1|3812.1|3812.44|3812.44|3812.44|3812.44|3812.1|3812.1|0
1649840330000|2022-04-13 08:58:50|3812.25|3812.25|3812.66|3812.66|3812.66|3812.66|3812.25|3812.25|0
1649840340000|2022-04-13 08:59:00|3812.84|3812.84|3812.77|3812.77|3813.22|3813.22|3812.77|3812.77|0
1649840360000|2022-04-13 08:59:20|3812.95|3812.95|3812.87|3812.87|3813.26|3813.26|3812.87|3812.87|0
1649840370000|2022-04-13 08:59:30|3812.91|3812.91|3812.91|3812.91|3812.91|3812.91|3812.91|3812.91|0
1649840380000|2022-04-13 08:59:40|3812.95|3812.95|3812.14|3812.14|3812.99|3812.99|3811.96|3811.96|0
1649840390000|2022-04-13 08:59:50|3811.84|3811.84|3811.84|3811.84|3811.84|3811.84|3811.75|3811.75|0
1649840400000|2022-04-13 09:00:00|3811.79|3811.79|3811.84|3811.84|3811.84|3811.84|3811.79|3811.79|0
1649840420000|2022-04-13 09:00:20|3812.15|3812.15|3811.44|3811.44|3812.15|3812.15|3811.44|3811.44|0
1649840430000|2022-04-13 09:00:30|3811.39|3811.39|3811.43|3811.43|3811.43|3811.43|3811.39|3811.39|0
1649840440000|2022-04-13 09:00:40|3811.39|3811.39|3811.39|3811.39|3811.43|3811.43|3811.39|3811.39|0
1649840450000|2022-04-13 09:00:50|3811.33|3811.33|3811.37|3811.37|3811.37|3811.37|3811.33|3811.33|0
1649840460000|2022-04-13 09:01:00|3811.31|3811.31|3809.77|3809.77|3811.31|3811.31|3809.77|3809.77|0
1649840470000|2022-04-13 09:01:10|3809.4|3809.4|3810.3|3810.3|3810.3|3810.3|3809.4|3809.4|0
1649840480000|2022-04-13 09:01:20|3810.49|3810.49|3810.8|3810.8|3810.8|3810.8|3810.49|3810.49|0
1649840500000|2022-04-13 09:01:40|3810.76|3810.76|3811.44|3811.44|3811.44|3811.44|3810.76|3810.76|0
1649840510000|2022-04-13 09:01:50|3811.62|3811.62|3811.76|3811.76|3811.8|3811.8|3811.62|3811.62|0
1649840520000|2022-04-13 09:02:00|3811.8|3811.8|3811.74|3811.74|3811.8|3811.8|3811.74|3811.74|0
1649840530000|2022-04-13 09:02:10|3812.05|3812.05|3812.67|3812.67|3812.67|3812.67|3812.05|3812.05|0
1649840540000|2022-04-13 09:02:20|3812.75|3812.75|3812.75|3812.75|3812.75|3812.75|3812.75|3812.75|0
1649840550000|2022-04-13 09:02:30|3812.8|3812.8|3814.21|3814.21|3814.21|3814.21|3812.8|3812.8|0
1649840560000|2022-04-13 09:02:40|3814.39|3814.39|3815.32|3815.32|3815.32|3815.32|3814.21|3814.21|0
1649840570000|2022-04-13 09:02:50|3814.7|3814.7|3814.76|3814.76|3814.76|3814.76|3814.7|3814.7|0
1649840580000|2022-04-13 09:03:00|3814.89|3814.89|3814.27|3814.27|3814.89|3814.89|3814.27|3814.27|0
1649840590000|2022-04-13 09:03:10|3814.31|3814.31|3814.27|3814.27|3814.31|3814.31|3814.27|3814.27|0
1649840600000|2022-04-13 09:03:20|3814.45|3814.45|3814.95|3814.95|3814.95|3814.95|3814.45|3814.45|0
1649840610000|2022-04-13 09:03:30|3815.06|3815.06|3815.69|3815.69|3815.69|3815.69|3815.06|3815.06|0
1649840630000|2022-04-13 09:03:50|3816.24|3816.24|3816.42|3816.42|3816.61|3816.61|3816.24|3816.24|0
1649840640000|2022-04-13 09:04:00|3816.79|3816.79|3815.49|3815.49|3816.79|3816.79|3814.57|3814.57|0
1649840650000|2022-04-13 09:04:10|3815.18|3815.18|3813.94|3813.94|3815.18|3815.18|3813.82|3813.82|0
1649840660000|2022-04-13 09:04:20|3813.76|3813.76|3814.69|3814.69|3814.69|3814.69|3813.76|3813.76|0
1649840670000|2022-04-13 09:04:30|3814.87|3814.87|3814.93|3814.93|3815.24|3815.24|3814.87|3814.87|0
1649840700000|2022-04-13 09:05:00|3815.12|3815.12|3815.66|3815.66|3815.7|3815.7|3815|3815|0
1649840710000|2022-04-13 09:05:10|3815.6|3815.6|3816.04|3816.04|3816.04|3816.04|3815.44|3815.44|0
1649840720000|2022-04-13 09:05:20|3816.22|3816.22|3815.91|3815.91|3816.22|3816.22|3815.91|3815.91|0
1649840730000|2022-04-13 09:05:30|3816.03|3816.03|3816.4|3816.4|3816.4|3816.4|3816.03|3816.03|0
1649840740000|2022-04-13 09:05:40|3816.34|3816.34|3816.38|3816.38|3816.38|3816.38|3816.34|3816.34|0
1649840750000|2022-04-13 09:05:50|3816.2|3816.2|3815.66|3815.66|3816.2|3816.2|3815.11|3815.11|0
1649840760000|2022-04-13 09:06:00|3816.03|3816.03|3816.11|3816.11|3816.11|3816.11|3816.03|3816.03|0
1649840770000|2022-04-13 09:06:10|3816.16|3816.16|3816.16|3816.16|3816.16|3816.16|3816.16|3816.16|0
1649840780000|2022-04-13 09:06:20|3816.47|3816.47|3816.47|3816.47|3816.47|3816.47|3816.47|3816.47|0
1649840800000|2022-04-13 09:06:40|3816.51|3816.51|3817.13|3817.13|3817.13|3817.13|3816.51|3816.51|0
1649840810000|2022-04-13 09:06:50|3817.11|3817.11|3817.11|3817.11|3817.11|3817.11|3817.11|3817.11|0
1649840820000|2022-04-13 09:07:00|3817.13|3817.13|3817.13|3817.13|3817.13|3817.13|3817.13|3817.13|0
1649840850000|2022-04-13 09:07:30|3816.94|3816.94|3816.76|3816.76|3816.94|3816.94|3816.76|3816.76|0
1649840860000|2022-04-13 09:07:40|3817.13|3817.13|3818.86|3818.86|3819.04|3819.04|3817.13|3817.13|0
1649840870000|2022-04-13 09:07:50|3818.9|3818.9|3819.27|3819.27|3819.27|3819.27|3818.71|3818.71|0
1649840880000|2022-04-13 09:08:00|3819.31|3819.31|3819.99|3819.99|3819.99|3819.99|3819.31|3819.31|0
1649840900000|2022-04-13 09:08:20|3820.3|3820.3|3820.3|3820.3|3820.3|3820.3|3820.3|3820.3|0
1649840910000|2022-04-13 09:08:30|3820.57|3820.57|3821.5|3821.5|3821.5|3821.5|3820.38|3820.38|0
1649840920000|2022-04-13 09:08:40|3821.36|3821.36|3820.9|3820.9|3821.36|3821.36|3820.9|3820.9|0
1649840930000|2022-04-13 09:08:50|3821.09|3821.09|3821.79|3821.79|3822.02|3822.02|3821.09|3821.09|0
1649840940000|2022-04-13 09:09:00|3822.1|3822.1|3823.03|3823.03|3823.34|3823.34|3822.1|3822.1|0
1649840950000|2022-04-13 09:09:10|3823.4|3823.4|3822.72|3822.72|3823.4|3823.4|3822.35|3822.35|0
1649840960000|2022-04-13 09:09:20|3822.54|3822.54|3822.85|3822.85|3822.85|3822.85|3822.54|3822.54|0
1649840970000|2022-04-13 09:09:30|3822.48|3822.48|3822.82|3822.82|3822.82|3822.82|3822.48|3822.48|0
1649840980000|2022-04-13 09:09:40|3823.37|3823.37|3823.43|3823.43|3823.43|3823.43|3823.37|3823.37|0
1649840990000|2022-04-13 09:09:50|3823.56|3823.56|3823.56|3823.56|3823.56|3823.56|3823.56|3823.56|0
1649841000000|2022-04-13 09:10:00|3823.51|3823.51|3823.52|3823.52|3824.48|3824.48|3823.35|3823.35|0
1649841010000|2022-04-13 09:10:10|3823.21|3823.21|3823.21|3823.21|3823.21|3823.21|3823.21|3823.21|0
1649841020000|2022-04-13 09:10:20|3823.4|3823.4|3823.58|3823.58|3823.58|3823.58|3823.4|3823.4|0
1649841050000|2022-04-13 09:10:50|3823.89|3823.89|3824.08|3824.08|3824.08|3824.08|3823.89|3823.89|0
1649841060000|2022-04-13 09:11:00|3823.81|3823.81|3823.89|3823.89|3823.89|3823.89|3823.71|3823.71|0
1649841070000|2022-04-13 09:11:10|3824.07|3824.07|3824.03|3824.03|3824.07|3824.07|3824.03|3824.03|0
1649841080000|2022-04-13 09:11:20|3824.22|3824.22|3824.4|3824.4|3824.4|3824.4|3824.22|3824.22|0
1649841090000|2022-04-13 09:11:30|3824.52|3824.52|3824.52|3824.52|3824.52|3824.52|3824.52|3824.52|0
1649841100000|2022-04-13 09:11:40|3824.7|3824.7|3824.89|3824.89|3824.89|3824.89|3824.7|3824.7|0
1649841110000|2022-04-13 09:11:50|3824.7|3824.7|3824.01|3824.01|3825.01|3825.01|3824.01|3824.01|0
1649841120000|2022-04-13 09:12:00|3823.97|3823.97|3824.02|3824.02|3824.02|3824.02|3823.65|3823.65|0
1649841130000|2022-04-13 09:12:10|3824.21|3824.21|3824.93|3824.93|3825.01|3825.01|3824.21|3824.21|0
1649841140000|2022-04-13 09:12:20|3825.24|3825.24|3827.15|3827.15|3827.15|3827.15|3825.24|3825.24|0
1649841150000|2022-04-13 09:12:30|3827.11|3827.11|3826.49|3826.49|3827.11|3827.11|3826.49|3826.49|0
1649841160000|2022-04-13 09:12:40|3826.53|3826.53|3826.62|3826.62|3826.62|3826.62|3826.49|3826.49|0
1649841170000|2022-04-13 09:12:50|3826.66|3826.66|3826.66|3826.66|3826.66|3826.66|3826.66|3826.66|0
1649841180000|2022-04-13 09:13:00|3826.84|3826.84|3825.3|3825.3|3826.84|3826.84|3825.3|3825.3|0
1649841190000|2022-04-13 09:13:10|3825.25|3825.25|3824.82|3824.82|3825.25|3825.25|3824.82|3824.82|0
1649841200000|2022-04-13 09:13:20|3824.2|3824.2|3824.16|3824.16|3824.2|3824.2|3824.11|3824.11|0
1649841210000|2022-04-13 09:13:30|3824.07|3824.07|3824.07|3824.07|3824.07|3824.07|3824.07|3824.07|0
1649841220000|2022-04-13 09:13:40|3824.2|3824.2|3823.89|3823.89|3824.2|3824.2|3823.89|3823.89|0
1649841230000|2022-04-13 09:13:50|3823.84|3823.84|3823.46|3823.46|3823.84|3823.84|3822.92|3822.92|0
1649841240000|2022-04-13 09:14:00|3823.65|3823.65|3823.64|3823.64|3824|3824|3823.38|3823.38|0
1649841250000|2022-04-13 09:14:10|3823.59|3823.59|3823.65|3823.65|3823.65|3823.65|3823.59|3823.59|0
1649841260000|2022-04-13 09:14:20|3823.77|3823.77|3824.12|3824.12|3824.12|3824.12|3823.77|3823.77|0
1649841270000|2022-04-13 09:14:30|3824.49|3824.49|3824.49|3824.49|3824.49|3824.49|3824.49|3824.49|0
1649841280000|2022-04-13 09:14:40|3824.86|3824.86|3825.04|3825.04|3825.04|3825.04|3824.86|3824.86|0
1649841300000|2022-04-13 09:15:00|3825.25|3825.25|3825.44|3825.44|3825.44|3825.44|3825.25|3825.25|0
1649841310000|2022-04-13 09:15:10|3825.62|3825.62|3825.62|3825.62|3825.93|3825.93|3825.62|3825.62|0
1649841320000|2022-04-13 09:15:20|3825.4|3825.4|3824.75|3824.75|3825.4|3825.4|3824.72|3824.72|0
1649841330000|2022-04-13 09:15:30|3824.66|3824.66|3824.29|3824.29|3824.66|3824.66|3824.29|3824.29|0
1649841350000|2022-04-13 09:15:50|3824.48|3824.48|3822.8|3822.8|3824.66|3824.66|3822.8|3822.8|0
1649841360000|2022-04-13 09:16:00|3823.11|3823.11|3823.11|3823.11|3823.11|3823.11|3823.11|3823.11|0
1649841370000|2022-04-13 09:16:10|3823.42|3823.42|3823.19|3823.19|3823.42|3823.42|3823.19|3823.19|0
1649841380000|2022-04-13 09:16:20|3823.38|3823.38|3823.38|3823.38|3823.38|3823.38|3823.38|3823.38|0
1649841390000|2022-04-13 09:16:30|3823.56|3823.56|3823.56|3823.56|3823.56|3823.56|3823.56|3823.56|0
1649841400000|2022-04-13 09:16:40|3823.38|3823.38|3823.26|3823.26|3823.38|3823.38|3823.26|3823.26|0
1649841420000|2022-04-13 09:17:00|3823.57|3823.57|3822.79|3822.79|3823.57|3823.57|3822.79|3822.79|0
1649841430000|2022-04-13 09:17:10|3822.48|3822.48|3822.17|3822.17|3822.48|3822.48|3822.17|3822.17|0
1649841440000|2022-04-13 09:17:20|3822.21|3822.21|3822.17|3822.17|3822.21|3822.21|3822.17|3822.17|0
1649841450000|2022-04-13 09:17:30|3821.8|3821.8|3820.88|3820.88|3821.8|3821.8|3820.88|3820.88|0
1649841460000|2022-04-13 09:17:40|3821.06|3821.06|3820.88|3820.88|3821.06|3821.06|3820.88|3820.88|0
1649841470000|2022-04-13 09:17:50|3821.19|3821.19|3821.19|3821.19|3821.19|3821.19|3821.19|3821.19|0
1649841480000|2022-04-13 09:18:00|3820.57|3820.57|3821.31|3821.31|3821.31|3821.31|3820.26|3820.26|0
1649841490000|2022-04-13 09:18:10|3821.13|3821.13|3821.13|3821.13|3821.13|3821.13|3821.13|3821.13|0
1649841500000|2022-04-13 09:18:20|3821.08|3821.08|3820.78|3820.78|3821.08|3821.08|3820.47|3820.47|0
1649841510000|2022-04-13 09:18:30|3820.96|3820.96|3820.65|3820.65|3820.96|3820.96|3820.65|3820.65|0
1649841520000|2022-04-13 09:18:40|3820.69|3820.69|3820.7|3820.7|3821.06|3821.06|3820.33|3820.33|0
1649841530000|2022-04-13 09:18:50|3820.88|3820.88|3821.01|3821.01|3821.19|3821.19|3820.82|3820.82|0
1649841540000|2022-04-13 09:19:00|3820.92|3820.92|3820.92|3820.92|3820.92|3820.92|3820.92|3820.92|0
1649841550000|2022-04-13 09:19:10|3820.61|3820.61|3820.61|3820.61|3820.61|3820.61|3820.61|3820.61|0
1649841560000|2022-04-13 09:19:20|3820.79|3820.79|3820.79|3820.79|3820.79|3820.79|3820.79|3820.79|0
1649841570000|2022-04-13 09:19:30|3820.98|3820.98|3821.42|3821.42|3821.42|3821.42|3820.79|3820.79|0
1649841580000|2022-04-13 09:19:40|3821.6|3821.6|3821.42|3821.42|3821.6|3821.6|3821.23|3821.23|0
1649841590000|2022-04-13 09:19:50|3821.11|3821.11|3820.55|3820.55|3821.11|3821.11|3820.55|3820.55|0
1649841600000|2022-04-13 09:20:00|3820.74|3820.74|3820.5|3820.5|3820.74|3820.74|3820.5|3820.5|0
1649841630000|2022-04-13 09:20:30|3820.2|3820.2|3820.14|3820.14|3820.5|3820.5|3819.95|3819.95|0
1649841640000|2022-04-13 09:20:40|3819.93|3819.93|3819.93|3819.93|3819.93|3819.93|3819.93|3819.93|0
1649841650000|2022-04-13 09:20:50|3819.56|3819.56|3819.56|3819.56|3819.56|3819.56|3819.56|3819.56|0
1649841660000|2022-04-13 09:21:00|3819.48|3819.48|3819.48|3819.48|3819.48|3819.48|3819.48|3819.48|0
1649841670000|2022-04-13 09:21:10|3819.29|3819.29|3818.67|3818.67|3819.29|3819.29|3818.67|3818.67|0
1649841680000|2022-04-13 09:21:20|3818.63|3818.63|3818.26|3818.26|3818.63|3818.63|3818.26|3818.26|0
1649841690000|2022-04-13 09:21:30|3818.57|3818.57|3818.11|3818.11|3818.57|3818.57|3818.11|3818.11|0
1649841700000|2022-04-13 09:21:40|3817.93|3817.93|3817.93|3817.93|3817.93|3817.93|3817.93|3817.93|0
1649841710000|2022-04-13 09:21:50|3817.56|3817.56|3817.07|3817.07|3817.56|3817.56|3817.07|3817.07|0
1649841720000|2022-04-13 09:22:00|3817.38|3817.38|3818.43|3818.43|3818.43|3818.43|3817.38|3817.38|0
1649841730000|2022-04-13 09:22:10|3818.61|3818.61|3818.55|3818.55|3818.61|3818.61|3818.55|3818.55|0
1649841740000|2022-04-13 09:22:20|3818.18|3818.18|3818.18|3818.18|3818.18|3818.18|3818.18|3818.18|0
1649841750000|2022-04-13 09:22:30|3818|3818|3818|3818|3818|3818|3817.82|3817.82|0
1649841760000|2022-04-13 09:22:40|3817.82|3817.82|3817.9|3817.9|3817.9|3817.9|3817.82|3817.82|0
1649841770000|2022-04-13 09:22:50|3817.95|3817.95|3817.9|3817.9|3817.95|3817.95|3817.9|3817.9|0
1649841780000|2022-04-13 09:23:00|3818.27|3818.27|3818.46|3818.46|3818.46|3818.46|3818.09|3818.09|0
1649841790000|2022-04-13 09:23:10|3818.52|3818.52|3818.46|3818.46|3818.52|3818.52|3818.46|3818.46|0
1649841800000|2022-04-13 09:23:20|3818.54|3818.54|3818.54|3818.54|3818.54|3818.54|3818.54|3818.54|0
1649841810000|2022-04-13 09:23:30|3818.72|3818.72|3818.99|3818.99|3819.18|3819.18|3818.72|3818.72|0
1649841820000|2022-04-13 09:23:40|3819.18|3819.18|3819.49|3819.49|3819.49|3819.49|3819.18|3819.18|0
1649841830000|2022-04-13 09:23:50|3819.3|3819.3|3818.68|3818.68|3819.3|3819.3|3818.68|3818.68|0
1649841840000|2022-04-13 09:24:00|3818.31|3818.31|3817.61|3817.61|3818.31|3818.31|3817.61|3817.61|0
1649841850000|2022-04-13 09:24:10|3817.24|3817.24|3817.24|3817.24|3817.24|3817.24|3817.24|3817.24|0
1649841860000|2022-04-13 09:24:20|3817.21|3817.21|3817.58|3817.58|3817.58|3817.58|3817.21|3817.21|0
1649841870000|2022-04-13 09:24:30|3817.93|3817.93|3817.93|3817.93|3817.93|3817.93|3817.93|3817.93|0
1649841890000|2022-04-13 09:24:50|3817.62|3817.62|3817.75|3817.75|3817.75|3817.75|3817.62|3817.62|0
1649841900000|2022-04-13 09:25:00|3817.57|3817.57|3817.57|3817.57|3817.57|3817.57|3817.57|3817.57|0
1649841910000|2022-04-13 09:25:10|3817.69|3817.69|3816.39|3816.39|3817.69|3817.69|3816.39|3816.39|0
1649841920000|2022-04-13 09:25:20|3816.57|3816.57|3817.31|3817.31|3817.31|3817.31|3816.57|3816.57|0
1649841930000|2022-04-13 09:25:30|3817.13|3817.13|3817.01|3817.01|3817.49|3817.49|3816.94|3816.94|0
1649841940000|2022-04-13 09:25:40|3817.32|3817.32|3817.32|3817.32|3817.32|3817.32|3817.32|3817.32|0
1649841950000|2022-04-13 09:25:50|3817.64|3817.64|3817.64|3817.64|3817.64|3817.64|3817.64|3817.64|0
1649841970000|2022-04-13 09:26:10|3817.59|3817.59|3817.46|3817.46|3817.64|3817.64|3816.91|3816.91|0
1649841980000|2022-04-13 09:26:20|3817.77|3817.77|3817.77|3817.77|3817.77|3817.77|3817.77|3817.77|0
1649841990000|2022-04-13 09:26:30|3817.82|3817.82|3818.18|3818.18|3818.18|3818.18|3817.82|3817.82|0
1649842000000|2022-04-13 09:26:40|3818.49|3818.49|3818.62|3818.62|3818.62|3818.62|3818.49|3818.49|0
1649842010000|2022-04-13 09:26:50|3818.5|3818.5|3818.46|3818.46|3818.5|3818.5|3818.46|3818.46|0
1649842020000|2022-04-13 09:27:00|3818.77|3818.77|3818.64|3818.64|3818.81|3818.81|3818.58|3818.58|0
1649842030000|2022-04-13 09:27:10|3818.75|3818.75|3818.99|3818.99|3818.99|3818.99|3818.75|3818.75|0
1649842040000|2022-04-13 09:27:20|3819.03|3819.03|3819.03|3819.03|3819.03|3819.03|3819.03|3819.03|0
1649842060000|2022-04-13 09:27:40|3819.65|3819.65|3820.27|3820.27|3820.27|3820.27|3819.65|3819.65|0
1649842070000|2022-04-13 09:27:50|3820.09|3820.09|3820.58|3820.58|3820.58|3820.58|3820.09|3820.09|0
1649842090000|2022-04-13 09:28:10|3820.54|3820.54|3820.46|3820.46|3820.54|3820.54|3820.46|3820.46|0
1649842120000|2022-04-13 09:28:40|3820.77|3820.77|3820.03|3820.03|3820.77|3820.77|3820.03|3820.03|0
1649842130000|2022-04-13 09:28:50|3819.66|3819.66|3819.66|3819.66|3819.66|3819.66|3819.66|3819.66|0
1649842140000|2022-04-13 09:29:00|3819.48|3819.48|3817.59|3817.59|3819.48|3819.48|3817.59|3817.59|0
1649842150000|2022-04-13 09:29:10|3817.41|3817.41|3817.15|3817.15|3817.77|3817.77|3817.15|3817.15|0
1649842160000|2022-04-13 09:29:20|3817.46|3817.46|3817.46|3817.46|3817.46|3817.46|3817.46|3817.46|0
1649842170000|2022-04-13 09:29:30|3817.4|3817.4|3817.15|3817.15|3817.52|3817.52|3817.15|3817.15|0
1649842180000|2022-04-13 09:29:40|3817.47|3817.47|3817.47|3817.47|3817.47|3817.47|3817.47|3817.47|0
1649842190000|2022-04-13 09:29:50|3817.41|3817.41|3816.99|3816.99|3817.72|3817.72|3816.99|3816.99|0
1649842200000|2022-04-13 09:30:00|3816.69|3816.69|3815.96|3815.96|3816.69|3816.69|3815.96|3815.96|0
1649842210000|2022-04-13 09:30:10|3816.15|3816.15|3815.4|3815.4|3816.33|3816.33|3815.4|3815.4|0
1649842220000|2022-04-13 09:30:20|3815.71|3815.71|3815.71|3815.71|3815.71|3815.71|3815.71|3815.71|0
1649842230000|2022-04-13 09:30:30|3814.41|3814.41|3813.62|3813.62|3814.41|3814.41|3813.62|3813.62|0
1649842240000|2022-04-13 09:30:40|3813.43|3813.43|3813.39|3813.39|3813.43|3813.43|3813.35|3813.35|0
1649842250000|2022-04-13 09:30:50|3814.06|3814.06|3814.41|3814.41|3814.41|3814.41|3814.06|3814.06|0
1649842260000|2022-04-13 09:31:00|3814.37|3814.37|3814.37|3814.37|3814.37|3814.37|3814.37|3814.37|0
1649842270000|2022-04-13 09:31:10|3814.41|3814.41|3814.95|3814.95|3814.95|3814.95|3814.33|3814.33|0
1649842280000|2022-04-13 09:31:20|3814.64|3814.64|3814.72|3814.72|3814.72|3814.72|3814.64|3814.64|0
1649842300000|2022-04-13 09:31:40|3814.41|3814.41|3814.46|3814.46|3814.46|3814.46|3814.41|3814.41|0
1649842310000|2022-04-13 09:31:50|3814.15|3814.15|3814.15|3814.15|3814.15|3814.15|3814.15|3814.15|0
1649842320000|2022-04-13 09:32:00|3814.33|3814.33|3814.7|3814.7|3814.7|3814.7|3814.33|3814.33|0
1649842340000|2022-04-13 09:32:20|3814.51|3814.51|3814.51|3814.51|3814.51|3814.51|3814.51|3814.51|0
1649842350000|2022-04-13 09:32:30|3814.83|3814.83|3814.64|3814.64|3815.01|3815.01|3814.64|3814.64|0
1649842360000|2022-04-13 09:32:40|3814.95|3814.95|3814.58|3814.58|3814.95|3814.95|3814.46|3814.46|0
1649842380000|2022-04-13 09:33:00|3814.46|3814.46|3814.46|3814.46|3814.46|3814.46|3814.46|3814.46|0
1649842400000|2022-04-13 09:33:20|3814.52|3814.52|3814.15|3814.15|3814.52|3814.52|3814.15|3814.15|0
1649842420000|2022-04-13 09:33:40|3814.2|3814.2|3814.2|3814.2|3814.2|3814.2|3814.2|3814.2|0
1649842430000|2022-04-13 09:33:50|3813.89|3813.89|3813.89|3813.89|3813.89|3813.89|3813.89|3813.89|0
1649842450000|2022-04-13 09:34:10|3813.71|3813.71|3811.17|3811.17|3813.71|3813.71|3811.17|3811.17|0
1649842460000|2022-04-13 09:34:20|3810.99|3810.99|3810.8|3810.8|3810.99|3810.99|3810.8|3810.8|0
1649842470000|2022-04-13 09:34:30|3810.18|3810.18|3810.18|3810.18|3810.18|3810.18|3810.18|3810.18|0
1649842480000|2022-04-13 09:34:40|3810.24|3810.24|3809.62|3809.62|3810.24|3810.24|3809.62|3809.62|0
1649842490000|2022-04-13 09:34:50|3809.31|3809.31|3809.62|3809.62|3809.62|3809.62|3809|3809|0
1649842500000|2022-04-13 09:35:00|3809.93|3809.93|3810.05|3810.05|3810.05|3810.05|3809.93|3809.93|0
1649842510000|2022-04-13 09:35:10|3810.01|3810.01|3809.39|3809.39|3810.01|3810.01|3809.39|3809.39|0
1649842520000|2022-04-13 09:35:20|3809.7|3809.7|3809.7|3809.7|3809.7|3809.7|3809.7|3809.7|0
1649842530000|2022-04-13 09:35:30|3809.39|3809.39|3809.39|3809.39|3810.01|3810.01|3809.39|3809.39|0
1649842540000|2022-04-13 09:35:40|3808.76|3808.76|3808.76|3808.76|3808.76|3808.76|3808.76|3808.76|0
1649842550000|2022-04-13 09:35:50|3808.45|3808.45|3808.25|3808.25|3808.45|3808.45|3808.25|3808.25|0
1649842560000|2022-04-13 09:36:00|3808.29|3808.29|3808.17|3808.17|3808.34|3808.34|3808.07|3808.07|0
1649842570000|2022-04-13 09:36:10|3808.12|3808.12|3808.12|3808.12|3808.12|3808.12|3808.12|3808.12|0
1649842580000|2022-04-13 09:36:20|3807.93|3807.93|3807.93|3807.93|3807.93|3807.93|3807.93|3807.93|0
1649842590000|2022-04-13 09:36:30|3808.24|3808.24|3808.16|3808.16|3808.24|3808.24|3808.06|3808.06|0
1649842600000|2022-04-13 09:36:40|3808.12|3808.12|3808.12|3808.12|3808.12|3808.12|3808.12|3808.12|0
1649842610000|2022-04-13 09:36:50|3808.24|3808.24|3808.24|3808.24|3808.24|3808.24|3808.24|3808.24|0
1649842630000|2022-04-13 09:37:10|3808.55|3808.55|3808.55|3808.55|3808.55|3808.55|3808.55|3808.55|0
1649842640000|2022-04-13 09:37:20|3808.6|3808.6|3808.6|3808.6|3808.6|3808.6|3808.6|3808.6|0
1649842680000|2022-04-13 09:38:00|3808.54|3808.54|3807.29|3807.29|3808.54|3808.54|3807.29|3807.29|0
1649842700000|2022-04-13 09:38:20|3806.98|3806.98|3806.98|3806.98|3806.98|3806.98|3806.98|3806.98|0
1649842710000|2022-04-13 09:38:30|3807.17|3807.17|3807.31|3807.31|3807.35|3807.35|3807.04|3807.04|0
1649842720000|2022-04-13 09:38:40|3807.27|3807.27|3807.27|3807.27|3807.27|3807.27|3807.27|3807.27|0
1649842730000|2022-04-13 09:38:50|3807.09|3807.09|3807.09|3807.09|3807.09|3807.09|3807.09|3807.09|0
1649842740000|2022-04-13 09:39:00|3806.99|3806.99|3806.99|3806.99|3806.99|3806.99|3806.99|3806.99|0
1649842750000|2022-04-13 09:39:10|3807.18|3807.18|3805.55|3805.55|3807.18|3807.18|3805.55|3805.55|0
1649842760000|2022-04-13 09:39:20|3805.24|3805.24|3805.2|3805.2|3806.13|3806.13|3804.93|3804.93|0
1649842770000|2022-04-13 09:39:30|3805.32|3805.32|3805.75|3805.75|3805.75|3805.75|3805.32|3805.32|0
1649842780000|2022-04-13 09:39:40|3805.69|3805.69|3806.31|3806.31|3806.31|3806.31|3805.69|3805.69|0
1649842790000|2022-04-13 09:39:50|3806.37|3806.37|3806.92|3806.92|3806.92|3806.92|3806.37|3806.37|0
1649842800000|2022-04-13 09:40:00|3806.61|3806.61|3806.92|3806.92|3806.92|3806.92|3806.61|3806.61|0
1649842810000|2022-04-13 09:40:10|3807.23|3807.23|3807.23|3807.23|3807.23|3807.23|3807.23|3807.23|0
1649842820000|2022-04-13 09:40:20|3807.66|3807.66|3807.72|3807.72|3807.72|3807.72|3807.66|3807.66|0
1649842830000|2022-04-13 09:40:30|3807.41|3807.41|3807.41|3807.41|3807.41|3807.41|3807.41|3807.41|0
1649842840000|2022-04-13 09:40:40|3807.53|3807.53|3807.84|3807.84|3807.84|3807.84|3807.53|3807.53|0
1649842850000|2022-04-13 09:40:50|3807.9|3807.9|3807.9|3807.9|3807.9|3807.9|3807.9|3807.9|0
1649842860000|2022-04-13 09:41:00|3807.78|3807.78|3808.11|3808.11|3808.11|3808.11|3807.78|3807.78|0
1649842870000|2022-04-13 09:41:10|3808.42|3808.42|3808.45|3808.45|3808.45|3808.45|3808.42|3808.42|0
1649842880000|2022-04-13 09:41:20|3808.76|3808.76|3808.9|3808.9|3808.9|3808.9|3808.76|3808.76|0
1649842890000|2022-04-13 09:41:30|3808.76|3808.76|3808.63|3808.63|3808.76|3808.76|3808.45|3808.45|0
1649842900000|2022-04-13 09:41:40|3808.32|3808.32|3808.14|3808.14|3808.32|3808.32|3808.14|3808.14|0
1649842920000|2022-04-13 09:42:00|3808.32|3808.32|3807.89|3807.89|3808.32|3808.32|3807.71|3807.71|0
1649842930000|2022-04-13 09:42:10|3808.07|3808.07|3807.95|3807.95|3808.07|3808.07|3807.95|3807.95|0
1649842940000|2022-04-13 09:42:20|3807.64|3807.64|3807.64|3807.64|3807.64|3807.64|3807.64|3807.64|0
1649842960000|2022-04-13 09:42:40|3807.33|3807.33|3807.02|3807.02|3807.33|3807.33|3807.02|3807.02|0
1649842970000|2022-04-13 09:42:50|3807.08|3807.08|3807.76|3807.76|3807.76|3807.76|3806.77|3806.77|0
1649842980000|2022-04-13 09:43:00|3807.82|3807.82|3807.82|3807.82|3807.82|3807.82|3807.82|3807.82|0
1649842990000|2022-04-13 09:43:10|3807.88|3807.88|3808.72|3808.72|3808.72|3808.72|3807.88|3807.88|0
1649843000000|2022-04-13 09:43:20|3809.09|3809.09|3809.09|3809.09|3809.09|3809.09|3809.09|3809.09|0
1649843010000|2022-04-13 09:43:30|3808.91|3808.91|3808.95|3808.95|3808.95|3808.95|3808.91|3808.91|0
1649843020000|2022-04-13 09:43:40|3808.72|3808.72|3808.72|3808.72|3808.72|3808.72|3808.72|3808.72|0
1649843030000|2022-04-13 09:43:50|3808.66|3808.66|3808.66|3808.66|3808.66|3808.66|3808.66|3808.66|0
1649843060000|2022-04-13 09:44:20|3808.6|3808.6|3809.1|3809.1|3809.1|3809.1|3808.6|3808.6|0
1649843070000|2022-04-13 09:44:30|3809.04|3809.04|3809.22|3809.22|3809.22|3809.22|3809.04|3809.04|0
1649843080000|2022-04-13 09:44:40|3808.6|3808.6|3808.29|3808.29|3808.6|3808.6|3808.29|3808.29|0
1649843120000|2022-04-13 09:45:20|3808.19|3808.19|3808.49|3808.49|3808.49|3808.49|3808.19|3808.19|0
1649843130000|2022-04-13 09:45:30|3808.81|3808.81|3809.43|3809.43|3809.43|3809.43|3808.81|3808.81|0
1649843150000|2022-04-13 09:45:50|3809.74|3809.74|3809.74|3809.74|3809.74|3809.74|3809.74|3809.74|0
1649843160000|2022-04-13 09:46:00|3810.67|3810.67|3811.29|3811.29|3811.29|3811.29|3810.67|3810.67|0
1649843170000|2022-04-13 09:46:10|3811.66|3811.66|3811.66|3811.66|3811.66|3811.66|3811.66|3811.66|0
1649843200000|2022-04-13 09:46:40|3811.29|3811.29|3811.29|3811.29|3811.29|3811.29|3811.29|3811.29|0
1649843210000|2022-04-13 09:46:50|3812.23|3812.23|3812.23|3812.23|3812.23|3812.23|3812.23|3812.23|0
1649843230000|2022-04-13 09:47:10|3812.54|3812.54|3812.54|3812.54|3812.54|3812.54|3812.54|3812.54|0
1649843260000|2022-04-13 09:47:40|3812.91|3812.91|3812.91|3812.91|3812.91|3812.91|3812.91|3812.91|0
1649843270000|2022-04-13 09:47:50|3812.85|3812.85|3813.16|3813.16|3813.16|3813.16|3812.85|3812.85|0
1649843300000|2022-04-13 09:48:20|3814.09|3814.09|3814.09|3814.09|3814.09|3814.09|3814.09|3814.09|0
1649843320000|2022-04-13 09:48:40|3814.71|3814.71|3814.71|3814.71|3814.71|3814.71|3814.71|3814.71|0
1649843330000|2022-04-13 09:48:50|3814.89|3814.89|3814.79|3814.79|3815.2|3815.2|3814.79|3814.79|0
1649843350000|2022-04-13 09:49:10|3814.74|3814.74|3814.74|3814.74|3814.74|3814.74|3814.74|3814.74|0
1649843390000|2022-04-13 09:49:50|3814.37|3814.37|3814.37|3814.37|3814.37|3814.37|3814.37|3814.37|0
1649843400000|2022-04-13 09:50:00|3814.19|3814.19|3814.19|3814.19|3814.19|3814.19|3814.19|3814.19|0
1649843410000|2022-04-13 09:50:10|3814.01|3814.01|3814.63|3814.63|3814.63|3814.63|3814.01|3814.01|0
1649843430000|2022-04-13 09:50:30|3814.32|3814.32|3814.32|3814.32|3814.32|3814.32|3813.7|3813.7|0
1649843450000|2022-04-13 09:50:50|3814.09|3814.09|3813.04|3813.04|3814.09|3814.09|3813.04|3813.04|0
1649843460000|2022-04-13 09:51:00|3813|3813|3812.57|3812.57|3813|3813|3812.57|3812.57|0
1649843470000|2022-04-13 09:51:10|3812.88|3812.88|3813|3813|3813|3813|3812.88|3812.88|0
1649843480000|2022-04-13 09:51:20|3812.69|3812.69|3812.69|3812.69|3812.69|3812.69|3812.69|3812.69|0
1649843490000|2022-04-13 09:51:30|3813.31|3813.31|3813.31|3813.31|3813.31|3813.31|3813.31|3813.31|0
1649843510000|2022-04-13 09:51:50|3813|3813|3813|3813|3813|3813|3813|3813|0
1649843530000|2022-04-13 09:52:10|3812.82|3812.82|3812.46|3812.46|3812.82|3812.82|3812.46|3812.46|0
1649843540000|2022-04-13 09:52:20|3812.14|3812.14|3812.14|3812.14|3812.14|3812.14|3812.14|3812.14|0
1649843550000|2022-04-13 09:52:30|3812.32|3812.32|3812.44|3812.44|3812.44|3812.44|3812.32|3812.32|0
1649843560000|2022-04-13 09:52:40|3812.5|3812.5|3812.75|3812.75|3812.87|3812.87|3812.5|3812.5|0
1649843570000|2022-04-13 09:52:50|3812.81|3812.81|3813.43|3813.43|3814.06|3814.06|3812.81|3812.81|0
1649843580000|2022-04-13 09:53:00|3813.02|3813.02|3812.65|3812.65|3813.02|3813.02|3812.65|3812.65|0
1649843600000|2022-04-13 09:53:20|3812.96|3812.96|3813.88|3813.88|3813.88|3813.88|3812.96|3812.96|0
1649843610000|2022-04-13 09:53:30|3814.06|3814.06|3814.06|3814.06|3814.06|3814.06|3814.06|3814.06|0
1649843620000|2022-04-13 09:53:40|3813.88|3813.88|3813.98|3813.98|3814.06|3814.06|3813.88|3813.88|0
1649843640000|2022-04-13 09:54:00|3814.29|3814.29|3814.29|3814.29|3814.29|3814.29|3814.29|3814.29|0
1649843650000|2022-04-13 09:54:10|3814.34|3814.34|3814.34|3814.34|3814.34|3814.34|3814.34|3814.34|0
1649843670000|2022-04-13 09:54:30|3814.46|3814.46|3815.19|3815.19|3815.19|3815.19|3814.46|3814.46|0
1649843680000|2022-04-13 09:54:40|3815.38|3815.38|3815.38|3815.38|3815.38|3815.38|3815.38|3815.38|0
1649843690000|2022-04-13 09:54:50|3815.19|3815.19|3815.38|3815.38|3815.56|3815.56|3815.19|3815.19|0
1649843700000|2022-04-13 09:55:00|3815.56|3815.56|3814.94|3814.94|3815.56|3815.56|3814.94|3814.94|0
1649843710000|2022-04-13 09:55:10|3814.63|3814.63|3814.31|3814.31|3814.63|3814.63|3814.31|3814.31|0
1649843720000|2022-04-13 09:55:20|3814.37|3814.37|3814.37|3814.37|3814.37|3814.37|3814.37|3814.37|0
1649843730000|2022-04-13 09:55:30|3814.49|3814.49|3814.8|3814.8|3814.99|3814.99|3814.49|3814.49|0
1649843740000|2022-04-13 09:55:40|3814.49|3814.49|3814.18|3814.18|3814.49|3814.49|3814.18|3814.18|0
1649843750000|2022-04-13 09:55:50|3814.48|3814.48|3814.36|3814.36|3814.48|3814.48|3814.36|3814.36|0
1649843760000|2022-04-13 09:56:00|3814.18|3814.18|3814.18|3814.18|3814.18|3814.18|3813.99|3813.99|0
1649843780000|2022-04-13 09:56:20|3813.87|3813.87|3814.18|3814.18|3814.18|3814.18|3813.87|3813.87|0
1649843790000|2022-04-13 09:56:30|3814.49|3814.49|3814.49|3814.49|3814.49|3814.49|3814.49|3814.49|0
1649843800000|2022-04-13 09:56:40|3814.8|3814.8|3814.36|3814.36|3814.8|3814.8|3814.36|3814.36|0
1649843810000|2022-04-13 09:56:50|3814.05|3814.05|3813.12|3813.12|3814.36|3814.36|3813.12|3813.12|0
1649843820000|2022-04-13 09:57:00|3812.5|3812.5|3812.5|3812.5|3812.5|3812.5|3812.5|3812.5|0
1649843830000|2022-04-13 09:57:10|3812.31|3812.31|3812.57|3812.57|3812.57|3812.57|3811.63|3811.63|0
1649843850000|2022-04-13 09:57:30|3812.38|3812.38|3812.38|3812.38|3812.38|3812.38|3812.38|3812.38|0
1649843860000|2022-04-13 09:57:40|3812.5|3812.5|3812.44|3812.44|3812.5|3812.5|3812.44|3812.44|0
1649843880000|2022-04-13 09:58:00|3812.26|3812.26|3811.83|3811.83|3812.26|3812.26|3811.83|3811.83|0
1649843890000|2022-04-13 09:58:10|3811.21|3811.21|3809.8|3809.8|3811.21|3811.21|3809.8|3809.8|0
1649843930000|2022-04-13 09:58:50|3810.11|3810.11|3810.11|3810.11|3810.11|3810.11|3810.11|3810.11|0
1649843950000|2022-04-13 09:59:10|3809.93|3809.93|3810.86|3810.86|3810.86|3810.86|3809.93|3809.93|0
1649843960000|2022-04-13 09:59:20|3810.76|3810.76|3810.29|3810.29|3810.76|3810.76|3810.29|3810.29|0
1649843970000|2022-04-13 09:59:30|3810.23|3810.23|3810.23|3810.23|3810.23|3810.23|3810.23|3810.23|0
1649843980000|2022-04-13 09:59:40|3810.54|3810.54|3810.54|3810.54|3810.54|3810.54|3810.54|3810.54|0
1649843990000|2022-04-13 09:59:50|3810.91|3810.91|3810.5|3810.5|3810.91|3810.91|3810.45|3810.45|0
1649844000000|2022-04-13 10:00:00|3810.19|3810.19|3809.88|3809.88|3810.19|3810.19|3809.88|3809.88|0
1649844010000|2022-04-13 10:00:10|3809.57|3809.57|3809.53|3809.53|3809.57|3809.57|3809.53|3809.53|0
1649844020000|2022-04-13 10:00:20|3809.64|3809.64|3809.58|3809.58|3809.64|3809.64|3809.58|3809.58|0
1649844030000|2022-04-13 10:00:30|3808.96|3808.96|3808.96|3808.96|3808.96|3808.96|3808.96|3808.96|0
1649844040000|2022-04-13 10:00:40|3808.65|3808.65|3808.46|3808.46|3808.77|3808.77|3808.46|3808.46|0
1649844050000|2022-04-13 10:00:50|3808.15|3808.15|3808.94|3808.94|3809.25|3809.25|3807.97|3807.97|0
1649844060000|2022-04-13 10:01:00|3808.63|3808.63|3807.69|3807.69|3808.63|3808.63|3807.69|3807.69|0
1649844070000|2022-04-13 10:01:10|3807.65|3807.65|3807.65|3807.65|3807.65|3807.65|3807.65|3807.65|0
1649844080000|2022-04-13 10:01:20|3807.34|3807.34|3807.96|3807.96|3807.96|3807.96|3807.03|3807.03|0
1649844090000|2022-04-13 10:01:30|3808.08|3808.08|3809.01|3809.01|3809.01|3809.01|3808.08|3808.08|0
1649844110000|2022-04-13 10:01:50|3809.32|3809.32|3809.63|3809.63|3809.63|3809.63|3809.32|3809.32|0
1649844130000|2022-04-13 10:02:10|3810.06|3810.06|3811.15|3811.15|3811.15|3811.15|3810.06|3810.06|0
1649844140000|2022-04-13 10:02:20|3811.46|3811.46|3811.4|3811.4|3811.77|3811.77|3811.4|3811.4|0
1649844150000|2022-04-13 10:02:30|3811.54|3811.54|3811.54|3811.54|3811.54|3811.54|3811.5|3811.5|0
1649844160000|2022-04-13 10:02:40|3811.36|3811.36|3811.47|3811.47|3811.47|3811.47|3811.36|3811.36|0
1649844190000|2022-04-13 10:03:10|3811.16|3811.16|3811.59|3811.59|3811.59|3811.59|3811.16|3811.16|0
1649844200000|2022-04-13 10:03:20|3811.77|3811.77|3812.32|3812.32|3812.32|3812.32|3811.77|3811.77|0
1649844220000|2022-04-13 10:03:40|3812.26|3812.26|3812.63|3812.63|3812.63|3812.63|3812.26|3812.26|0
1649844230000|2022-04-13 10:03:50|3813.26|3813.26|3813.44|3813.44|3813.44|3813.44|3813.26|3813.26|0
1649844240000|2022-04-13 10:04:00|3813.26|3813.26|3812.82|3812.82|3813.26|3813.26|3812.45|3812.45|0
1649844250000|2022-04-13 10:04:10|3812.87|3812.87|3812.91|3812.91|3812.91|3812.91|3812.87|3812.87|0
1649844260000|2022-04-13 10:04:20|3813.53|3813.53|3813.71|3813.71|3813.71|3813.71|3813.53|3813.53|0
1649844270000|2022-04-13 10:04:30|3813.77|3813.77|3813.83|3813.83|3813.83|3813.83|3813.77|3813.77|0
1649844280000|2022-04-13 10:04:40|3813.65|3813.65|3814.18|3814.18|3814.18|3814.18|3813.65|3813.65|0
1649844290000|2022-04-13 10:04:50|3814.49|3814.49|3814.61|3814.61|3814.61|3814.61|3814.31|3814.31|0
1649844300000|2022-04-13 10:05:00|3814.8|3814.8|3814.8|3814.8|3814.8|3814.8|3814.8|3814.8|0
1649844310000|2022-04-13 10:05:10|3814.86|3814.86|3815.04|3815.04|3815.04|3815.04|3814.86|3814.86|0
1649844320000|2022-04-13 10:05:20|3815.35|3815.35|3815.41|3815.41|3815.41|3815.41|3815.35|3815.35|0
1649844340000|2022-04-13 10:05:40|3815.1|3815.1|3815.1|3815.1|3815.1|3815.1|3815.1|3815.1|0
1649844350000|2022-04-13 10:05:50|3815.16|3815.16|3816.4|3816.4|3816.4|3816.4|3815.16|3815.16|0
1649844360000|2022-04-13 10:06:00|3816.03|3816.03|3816.33|3816.33|3816.33|3816.33|3816.03|3816.03|0
1649844370000|2022-04-13 10:06:10|3816.65|3816.65|3816.65|3816.65|3816.65|3816.65|3816.65|3816.65|0
1649844380000|2022-04-13 10:06:20|3816.69|3816.69|3816.81|3816.81|3816.81|3816.81|3816.69|3816.69|0
1649844420000|2022-04-13 10:07:00|3817.75|3817.75|3817.75|3817.75|3817.75|3817.75|3817.75|3817.75|0
1649844430000|2022-04-13 10:07:10|3817.44|3817.44|3817.44|3817.44|3817.44|3817.44|3817.44|3817.44|0
1649844450000|2022-04-13 10:07:30|3817.56|3817.56|3817.5|3817.5|3817.67|3817.67|3817.5|3817.5|0
1649844510000|2022-04-13 10:08:30|3817.32|3817.32|3817.5|3817.5|3817.5|3817.5|3817.32|3817.32|0
1649844520000|2022-04-13 10:08:40|3817.81|3817.81|3817.81|3817.81|3817.81|3817.81|3817.81|3817.81|0
1649844530000|2022-04-13 10:08:50|3817.75|3817.75|3817.84|3817.84|3817.84|3817.84|3817.75|3817.75|0
1649844540000|2022-04-13 10:09:00|3818.15|3818.15|3818.15|3818.15|3818.15|3818.15|3818.15|3818.15|0
1649844550000|2022-04-13 10:09:10|3817.53|3817.53|3817.22|3817.22|3817.53|3817.53|3817.22|3817.22|0
1649844580000|2022-04-13 10:09:40|3816.44|3816.44|3816.62|3816.62|3816.62|3816.62|3816.44|3816.44|0
1649844590000|2022-04-13 10:09:50|3816.5|3816.5|3816.46|3816.46|3816.5|3816.5|3816.46|3816.46|0
1649844600000|2022-04-13 10:10:00|3816.52|3816.52|3816.28|3816.28|3816.52|3816.52|3816.28|3816.28|0
1649844630000|2022-04-13 10:10:30|3816.09|3816.09|3816.09|3816.09|3816.09|3816.09|3816.09|3816.09|0
1649844640000|2022-04-13 10:10:40|3816.4|3816.4|3816.46|3816.46|3816.46|3816.46|3816.4|3816.4|0
1649844670000|2022-04-13 10:11:10|3816.52|3816.52|3816.52|3816.52|3816.52|3816.52|3816.52|3816.52|0
1649844680000|2022-04-13 10:11:20|3816.83|3816.83|3816.83|3816.83|3816.83|3816.83|3816.83|3816.83|0
1649844690000|2022-04-13 10:11:30|3816.95|3816.95|3816.33|3816.33|3817.07|3817.07|3816.33|3816.33|0
1649844700000|2022-04-13 10:11:40|3816.27|3816.27|3816.83|3816.83|3816.83|3816.83|3816.27|3816.27|0
1649844710000|2022-04-13 10:11:50|3816.89|3816.89|3816.89|3816.89|3816.89|3816.89|3816.89|3816.89|0
1649844720000|2022-04-13 10:12:00|3817.51|3817.51|3817.82|3817.82|3817.82|3817.82|3817.51|3817.51|0
1649844730000|2022-04-13 10:12:10|3818.13|3818.13|3818.13|3818.13|3818.13|3818.13|3818.13|3818.13|0
1649844740000|2022-04-13 10:12:20|3818.08|3818.08|3818.08|3818.08|3818.08|3818.08|3818.08|3818.08|0
1649844750000|2022-04-13 10:12:30|3818.27|3818.27|3818.45|3818.45|3818.45|3818.45|3818.27|3818.27|0
1649844760000|2022-04-13 10:12:40|3818.51|3818.51|3818.51|3818.51|3818.51|3818.51|3818.51|3818.51|0
1649844770000|2022-04-13 10:12:50|3818.55|3818.55|3818.55|3818.55|3818.55|3818.55|3818.55|3818.55|0
1649844790000|2022-04-13 10:13:10|3819.17|3819.17|3819.17|3819.17|3819.17|3819.17|3819.17|3819.17|0
1649844810000|2022-04-13 10:13:30|3820.1|3820.1|3819.79|3819.79|3820.1|3820.1|3819.79|3819.79|0
1649844820000|2022-04-13 10:13:40|3819.5|3819.5|3818.87|3818.87|3819.5|3819.5|3818.87|3818.87|0
1649844860000|2022-04-13 10:14:20|3819.18|3819.18|3819.18|3819.18|3819.18|3819.18|3819.18|3819.18|0
1649844880000|2022-04-13 10:14:40|3818.87|3818.87|3818.87|3818.87|3818.87|3818.87|3818.87|3818.87|0
1649844900000|2022-04-13 10:15:00|3819.18|3819.18|3819.18|3819.18|3819.18|3819.18|3819.18|3819.18|0
1649844910000|2022-04-13 10:15:10|3818.57|3818.57|3818.57|3818.57|3818.57|3818.57|3818.57|3818.57|0
1649844920000|2022-04-13 10:15:20|3818.88|3818.88|3818.57|3818.57|3818.88|3818.88|3818.57|3818.57|0
1649844930000|2022-04-13 10:15:30|3818.2|3818.2|3818.2|3818.2|3818.2|3818.2|3818.2|3818.2|0
1649844950000|2022-04-13 10:15:50|3817.89|3817.89|3817.89|3817.89|3817.89|3817.89|3817.89|3817.89|0
1649845010000|2022-04-13 10:16:50|3818.2|3818.2|3818.2|3818.2|3818.2|3818.2|3817.89|3817.89|0
1649845020000|2022-04-13 10:17:00|3818.51|3818.51|3818.14|3818.14|3818.51|3818.51|3818.14|3818.14|0
1649845030000|2022-04-13 10:17:10|3817.83|3817.83|3817.65|3817.65|3817.83|3817.83|3817.65|3817.65|0
1649845040000|2022-04-13 10:17:20|3817.34|3817.34|3817.25|3817.25|3817.34|3817.34|3817.25|3817.25|0
1649845050000|2022-04-13 10:17:30|3816.64|3816.64|3816.94|3816.94|3816.94|3816.94|3816.64|3816.64|0
1649845070000|2022-04-13 10:17:50|3816.63|3816.63|3816.32|3816.32|3816.63|3816.63|3816.32|3816.32|0
1649845090000|2022-04-13 10:18:10|3816.63|3816.63|3817.74|3817.74|3817.74|3817.74|3816.63|3816.63|0
1649845100000|2022-04-13 10:18:20|3817.37|3817.37|3817.19|3817.19|3817.37|3817.37|3817.19|3817.19|0
1649845110000|2022-04-13 10:18:30|3817.37|3817.37|3817.92|3817.92|3817.92|3817.92|3817.37|3817.37|0
1649845120000|2022-04-13 10:18:40|3818.23|3818.23|3819.1|3819.1|3819.1|3819.1|3818.23|3818.23|0
1649845130000|2022-04-13 10:18:50|3818.73|3818.73|3818.54|3818.54|3818.73|3818.73|3818.36|3818.36|0
1649845140000|2022-04-13 10:19:00|3818.36|3818.36|3818.85|3818.85|3818.85|3818.85|3818.17|3818.17|0
1649845150000|2022-04-13 10:19:10|3818.67|3818.67|3818.5|3818.5|3818.67|3818.67|3818.19|3818.19|0
1649845170000|2022-04-13 10:19:30|3818.13|3818.13|3818.31|3818.31|3818.31|3818.31|3818.13|3818.13|0
1649845180000|2022-04-13 10:19:40|3818.13|3818.13|3818.19|3818.19|3818.5|3818.5|3818.13|3818.13|0
1649845190000|2022-04-13 10:19:50|3818.56|3818.56|3818.92|3818.92|3818.92|3818.92|3818.56|3818.56|0
1649845200000|2022-04-13 10:20:00|3819.24|3819.24|3820.04|3820.04|3820.04|3820.04|3819.24|3819.24|0
1649845220000|2022-04-13 10:20:20|3820.23|3820.23|3820.59|3820.59|3821.52|3821.52|3820.23|3820.23|0
1649845230000|2022-04-13 10:20:30|3820.51|3820.51|3820.51|3820.51|3820.51|3820.51|3820.51|3820.51|0
1649845240000|2022-04-13 10:20:40|3820.47|3820.47|3819.56|3819.56|3820.47|3820.47|3819.56|3819.56|0
1649845250000|2022-04-13 10:20:50|3819.5|3819.5|3820.01|3820.01|3820.01|3820.01|3819.46|3819.46|0
1649845260000|2022-04-13 10:21:00|3819.97|3819.97|3819.91|3819.91|3820.1|3820.1|3819.91|3819.91|0
1649845270000|2022-04-13 10:21:10|3820.84|3820.84|3820.8|3820.8|3820.84|3820.84|3820.76|3820.76|0
1649845280000|2022-04-13 10:21:20|3820.62|3820.62|3820.62|3820.62|3820.62|3820.62|3820.62|3820.62|0
1649845290000|2022-04-13 10:21:30|3820.8|3820.8|3821.03|3821.03|3821.03|3821.03|3820.8|3820.8|0
1649845300000|2022-04-13 10:21:40|3820.99|3820.99|3820.99|3820.99|3820.99|3820.99|3820.99|3820.99|0
1649845320000|2022-04-13 10:22:00|3820.94|3820.94|3820.94|3820.94|3820.94|3820.94|3820.94|3820.94|0
1649845330000|2022-04-13 10:22:10|3821.03|3821.03|3821.03|3821.03|3821.03|3821.03|3821.03|3821.03|0
1649845340000|2022-04-13 10:22:20|3821.58|3821.58|3821.39|3821.39|3821.62|3821.62|3821.13|3821.13|0
1649845350000|2022-04-13 10:22:30|3821.35|3821.35|3820.42|3820.42|3821.35|3821.35|3820.42|3820.42|0
1649845360000|2022-04-13 10:22:40|3820.38|3820.38|3820.07|3820.07|3820.38|3820.38|3820.07|3820.07|0
1649845370000|2022-04-13 10:22:50|3820.25|3820.25|3820.3|3820.3|3820.3|3820.3|3820.21|3820.21|0
1649845380000|2022-04-13 10:23:00|3820.25|3820.25|3820.05|3820.05|3820.75|3820.75|3820.05|3820.05|0
1649845390000|2022-04-13 10:23:10|3820.09|3820.09|3820.59|3820.59|3820.59|3820.59|3820.09|3820.09|0
1649845410000|2022-04-13 10:23:30|3820.63|3820.63|3820.63|3820.63|3820.63|3820.63|3820.63|3820.63|0
1649845420000|2022-04-13 10:23:40|3820.32|3820.32|3820.28|3820.28|3820.32|3820.32|3820.28|3820.28|0
1649845440000|2022-04-13 10:24:00|3820.32|3820.32|3820.32|3820.32|3820.32|3820.32|3820.32|3820.32|0
1649845450000|2022-04-13 10:24:10|3820.28|3820.28|3820.28|3820.28|3820.28|3820.28|3820.28|3820.28|0
1649845460000|2022-04-13 10:24:20|3820.24|3820.24|3820.55|3820.55|3820.55|3820.55|3820.24|3820.24|0
1649845470000|2022-04-13 10:24:30|3820.51|3820.51|3821.25|3821.25|3821.25|3821.25|3820.51|3820.51|0
1649845480000|2022-04-13 10:24:40|3821.56|3821.56|3821.48|3821.48|3821.56|3821.56|3821.48|3821.48|0
1649845490000|2022-04-13 10:24:50|3821.43|3821.43|3821.43|3821.43|3821.43|3821.43|3821.43|3821.43|0
1649845500000|2022-04-13 10:25:00|3821.34|3821.34|3821.39|3821.39|3821.47|3821.47|3821.34|3821.34|0
1649845510000|2022-04-13 10:25:10|3821.34|3821.34|3821.34|3821.34|3821.34|3821.34|3821.34|3821.34|0
1649845520000|2022-04-13 10:25:20|3821.03|3821.03|3820.41|3820.41|3821.03|3821.03|3820.41|3820.41|0
1649845530000|2022-04-13 10:25:30|3820.5|3820.5|3820.45|3820.45|3820.5|3820.5|3820.45|3820.45|0
1649845550000|2022-04-13 10:25:50|3820.82|3820.82|3820.81|3820.81|3820.82|3820.82|3820.45|3820.45|0
1649845560000|2022-04-13 10:26:00|3821.36|3821.36|3821.36|3821.36|3821.36|3821.36|3821.36|3821.36|0
1649845570000|2022-04-13 10:26:10|3821.54|3821.54|3820.92|3820.92|3821.54|3821.54|3820.92|3820.92|0
1649845580000|2022-04-13 10:26:20|3820.18|3820.18|3820.18|3820.18|3820.55|3820.55|3820.18|3820.18|0
1649845590000|2022-04-13 10:26:30|3820.28|3820.28|3820.28|3820.28|3820.28|3820.28|3820.28|3820.28|0
1649845600000|2022-04-13 10:26:40|3819.97|3819.97|3820.01|3820.01|3820.01|3820.01|3819.66|3819.66|0
1649845610000|2022-04-13 10:26:50|3819.97|3819.97|3819.97|3819.97|3819.97|3819.97|3819.97|3819.97|0
1649845620000|2022-04-13 10:27:00|3819.91|3819.91|3819.91|3819.91|3819.91|3819.91|3819.91|3819.91|0
1649845660000|2022-04-13 10:27:40|3820.23|3820.23|3820.39|3820.39|3820.39|3820.39|3820.23|3820.23|0
1649845670000|2022-04-13 10:27:50|3820.57|3820.57|3821.8|3821.8|3821.8|3821.8|3820.57|3820.57|0
1649845680000|2022-04-13 10:28:00|3821.62|3821.62|3821.8|3821.8|3821.8|3821.8|3821.62|3821.62|0
1649845690000|2022-04-13 10:28:10|3821.99|3821.99|3822.23|3822.23|3822.35|3822.35|3821.86|3821.86|0
1649845700000|2022-04-13 10:28:20|3822.04|3822.04|3822.72|3822.72|3822.72|3822.72|3822.04|3822.04|0
1649845710000|2022-04-13 10:28:30|3823.03|3823.03|3823.81|3823.81|3823.81|3823.81|3822.85|3822.85|0
1649845720000|2022-04-13 10:28:40|3823.99|3823.99|3824.59|3824.59|3824.59|3824.59|3823.99|3823.99|0
1649845740000|2022-04-13 10:29:00|3824.4|3824.4|3824.09|3824.09|3824.4|3824.4|3824.09|3824.09|0
1649845760000|2022-04-13 10:29:20|3824.28|3824.28|3824.34|3824.34|3824.34|3824.34|3824.09|3824.09|0
1649845770000|2022-04-13 10:29:30|3824.15|3824.15|3824.34|3824.34|3824.34|3824.34|3824.15|3824.15|0
1649845780000|2022-04-13 10:29:40|3823.97|3823.97|3823.97|3823.97|3823.97|3823.97|3823.97|3823.97|0
1649845810000|2022-04-13 10:30:10|3824.28|3824.28|3824.28|3824.28|3824.28|3824.28|3824.28|3824.28|0
1649845840000|2022-04-13 10:30:40|3823.54|3823.54|3822.71|3822.71|3823.54|3823.54|3822.71|3822.71|0
1649845850000|2022-04-13 10:30:50|3822.75|3822.75|3822.75|3822.75|3822.75|3822.75|3822.75|3822.75|0
1649845860000|2022-04-13 10:31:00|3823.06|3823.06|3823.69|3823.69|3823.69|3823.69|3823.06|3823.06|0
1649845880000|2022-04-13 10:31:20|3824.31|3824.31|3824.31|3824.31|3824.31|3824.31|3824.31|3824.31|0
1649845910000|2022-04-13 10:31:50|3823.94|3823.94|3822.98|3822.98|3823.94|3823.94|3822.98|3822.98|0
1649845920000|2022-04-13 10:32:00|3823.71|3823.71|3823.35|3823.35|3823.71|3823.71|3823.35|3823.35|0
1649845930000|2022-04-13 10:32:10|3823.66|3823.66|3823.47|3823.47|3823.66|3823.66|3823.47|3823.47|0
1649845940000|2022-04-13 10:32:20|3823.11|3823.11|3823|3823|3823.11|3823.11|3823|3823|0
1649845960000|2022-04-13 10:32:40|3823.11|3823.11|3823.06|3823.06|3823.11|3823.11|3823.06|3823.06|0
1649846020000|2022-04-13 10:33:40|3823.68|3823.68|3822.43|3822.43|3823.68|3823.68|3822.43|3822.43|0
1649846040000|2022-04-13 10:34:00|3822.25|3822.25|3822.2|3822.2|3822.38|3822.38|3822.2|3822.2|0
1649846050000|2022-04-13 10:34:10|3822.15|3822.15|3821.97|3821.97|3822.15|3822.15|3821.79|3821.79|0
1649846060000|2022-04-13 10:34:20|3821.6|3821.6|3821.73|3821.73|3821.73|3821.73|3821.42|3821.42|0
1649846070000|2022-04-13 10:34:30|3822.04|3822.04|3823.21|3823.21|3823.21|3823.21|3822.04|3822.04|0
1649846080000|2022-04-13 10:34:40|3823.4|3823.4|3823.46|3823.46|3823.46|3823.46|3823.4|3823.4|0
1649846100000|2022-04-13 10:35:00|3823.82|3823.82|3824.01|3824.01|3824.01|3824.01|3823.82|3823.82|0
1649846120000|2022-04-13 10:35:20|3823.7|3823.7|3824.32|3824.32|3824.32|3824.32|3823.7|3823.7|0
1649846130000|2022-04-13 10:35:30|3823.95|3823.95|3824.38|3824.38|3824.38|3824.38|3823.77|3823.77|0
1649846140000|2022-04-13 10:35:40|3824.74|3824.74|3825.34|3825.34|3825.34|3825.34|3824.74|3824.74|0
1649846150000|2022-04-13 10:35:50|3825.28|3825.28|3825.52|3825.52|3825.52|3825.52|3825.28|3825.28|0
1649846160000|2022-04-13 10:36:00|3825.58|3825.58|3826.19|3826.19|3826.19|3826.19|3825.58|3825.58|0
1649846170000|2022-04-13 10:36:10|3826.14|3826.14|3826.51|3826.51|3826.57|3826.57|3826.14|3826.14|0
1649846180000|2022-04-13 10:36:20|3826.45|3826.45|3826.45|3826.45|3826.45|3826.45|3826.45|3826.45|0
1649846200000|2022-04-13 10:36:40|3826.57|3826.57|3828.96|3828.96|3828.96|3828.96|3826.57|3826.57|0
1649846220000|2022-04-13 10:37:00|3828.65|3828.65|3828.59|3828.59|3828.65|3828.65|3827.97|3827.97|0
1649846230000|2022-04-13 10:37:10|3829.21|3829.21|3829.26|3829.26|3829.26|3829.26|3828.89|3828.89|0
1649846250000|2022-04-13 10:37:30|3828.64|3828.64|3828.95|3828.95|3828.95|3828.95|3828.64|3828.64|0
1649846270000|2022-04-13 10:37:50|3828.89|3828.89|3829.2|3829.2|3829.2|3829.2|3828.89|3828.89|0
1649846280000|2022-04-13 10:38:00|3829.14|3829.14|3829.14|3829.14|3829.14|3829.14|3829.14|3829.14|0
1649846290000|2022-04-13 10:38:10|3828.78|3828.78|3828.78|3828.78|3828.78|3828.78|3828.78|3828.78|0
1649846300000|2022-04-13 10:38:20|3828.59|3828.59|3829.21|3829.21|3829.21|3829.21|3828.59|3828.59|0
1649846310000|2022-04-13 10:38:30|3829.4|3829.4|3829.46|3829.46|3829.77|3829.77|3829.4|3829.4|0
1649846320000|2022-04-13 10:38:40|3829.27|3829.27|3829.27|3829.27|3829.27|3829.27|3829.27|3829.27|0
1649846330000|2022-04-13 10:38:50|3829.09|3829.09|3828.78|3828.78|3829.09|3829.09|3828.78|3828.78|0
1649846340000|2022-04-13 10:39:00|3829.09|3829.09|3829.09|3829.09|3829.09|3829.09|3829.09|3829.09|0
1649846350000|2022-04-13 10:39:10|3829.4|3829.4|3829.71|3829.71|3829.71|3829.71|3829.4|3829.4|0
1649846370000|2022-04-13 10:39:30|3830.02|3830.02|3830.02|3830.02|3830.33|3830.33|3830.02|3830.02|0
1649846390000|2022-04-13 10:39:50|3830.7|3830.7|3831.25|3831.25|3831.25|3831.25|3830.08|3830.08|0
1649846400000|2022-04-13 10:40:00|3831.57|3831.57|3831.57|3831.57|3831.57|3831.57|3831.57|3831.57|0
1649846410000|2022-04-13 10:40:10|3831.25|3831.25|3831.48|3831.48|3831.48|3831.48|3831.25|3831.25|0
1649846430000|2022-04-13 10:40:30|3831.17|3831.17|3830.54|3830.54|3831.17|3831.17|3830.54|3830.54|0
1649846440000|2022-04-13 10:40:40|3830.73|3830.73|3830.73|3830.73|3830.73|3830.73|3830.73|3830.73|0
1649846450000|2022-04-13 10:40:50|3830.67|3830.67|3830.67|3830.67|3830.67|3830.67|3830.67|3830.67|0
1649846470000|2022-04-13 10:41:10|3830.48|3830.48|3829.86|3829.86|3830.48|3830.48|3829.86|3829.86|0
1649846480000|2022-04-13 10:41:20|3829.55|3829.55|3829.55|3829.55|3829.55|3829.55|3829.55|3829.55|0
1649846490000|2022-04-13 10:41:30|3829.74|3829.74|3830.36|3830.36|3830.36|3830.36|3829.74|3829.74|0
1649846500000|2022-04-13 10:41:40|3830.05|3830.05|3830.11|3830.11|3830.11|3830.11|3830.05|3830.05|0
1649846510000|2022-04-13 10:41:50|3829.8|3829.8|3829.71|3829.71|3829.84|3829.84|3829.53|3829.53|0
1649846530000|2022-04-13 10:42:10|3828.47|3828.47|3828.47|3828.47|3828.47|3828.47|3828.47|3828.47|0
1649846540000|2022-04-13 10:42:20|3828.41|3828.41|3829.03|3829.03|3829.03|3829.03|3828.41|3828.41|0
1649846550000|2022-04-13 10:42:30|3828.78|3828.78|3828.78|3828.78|3828.78|3828.78|3828.78|3828.78|0
1649846560000|2022-04-13 10:42:40|3828.47|3828.47|3828.84|3828.84|3828.84|3828.84|3828.47|3828.47|0
1649846600000|2022-04-13 10:43:20|3829.46|3829.46|3829.46|3829.46|3829.77|3829.77|3829.46|3829.46|0
1649846610000|2022-04-13 10:43:30|3829.09|3829.09|3828.91|3828.91|3829.09|3829.09|3828.91|3828.91|0
1649846640000|2022-04-13 10:44:00|3828.72|3828.72|3828.54|3828.54|3828.72|3828.72|3828.54|3828.54|0
1649846650000|2022-04-13 10:44:10|3828.59|3828.59|3828.59|3828.59|3828.59|3828.59|3828.59|3828.59|0
1649846680000|2022-04-13 10:44:40|3828.28|3828.28|3827.6|3827.6|3828.28|3828.28|3827.6|3827.6|0
1649846690000|2022-04-13 10:44:50|3827.91|3827.91|3828.84|3828.84|3828.84|3828.84|3827.91|3827.91|0
1649846700000|2022-04-13 10:45:00|3829.15|3829.15|3829.15|3829.15|3829.15|3829.15|3829.15|3829.15|0
1649846710000|2022-04-13 10:45:10|3828.97|3828.97|3828.23|3828.23|3828.97|3828.97|3828.23|3828.23|0
1649846720000|2022-04-13 10:45:20|3828.11|3828.11|3828.29|3828.29|3828.29|3828.29|3828.11|3828.11|0
1649846730000|2022-04-13 10:45:30|3827.92|3827.92|3827.74|3827.74|3827.92|3827.92|3827.74|3827.74|0
1649846750000|2022-04-13 10:45:50|3827.55|3827.55|3827.55|3827.55|3827.55|3827.55|3827.55|3827.55|0
1649846760000|2022-04-13 10:46:00|3827.92|3827.92|3827.92|3827.92|3827.92|3827.92|3827.92|3827.92|0
1649846770000|2022-04-13 10:46:10|3827.61|3827.61|3827.92|3827.92|3827.92|3827.92|3827.61|3827.61|0
1649846790000|2022-04-13 10:46:30|3828.23|3828.23|3828.23|3828.23|3828.23|3828.23|3828.23|3828.23|0
1649846800000|2022-04-13 10:46:40|3828.29|3828.29|3828.29|3828.29|3828.29|3828.29|3828.29|3828.29|0
1649846810000|2022-04-13 10:46:50|3828.48|3828.48|3828.48|3828.48|3828.48|3828.48|3828.48|3828.48|0
1649846820000|2022-04-13 10:47:00|3828.79|3828.79|3828.79|3828.79|3828.79|3828.79|3828.79|3828.79|0
1649846830000|2022-04-13 10:47:10|3828.47|3828.47|3828.47|3828.47|3828.65|3828.65|3828.47|3828.47|0
1649846850000|2022-04-13 10:47:30|3827.55|3827.55|3827.19|3827.19|3827.62|3827.62|3827.01|3827.01|0
1649846860000|2022-04-13 10:47:40|3826.57|3826.57|3826.74|3826.74|3826.74|3826.74|3826.57|3826.57|0
1649846870000|2022-04-13 10:47:50|3826.38|3826.38|3826.38|3826.38|3826.38|3826.38|3826.38|3826.38|0
1649846880000|2022-04-13 10:48:00|3826.32|3826.32|3826.01|3826.01|3826.32|3826.32|3826.01|3826.01|0
1649846900000|2022-04-13 10:48:20|3826.06|3826.06|3826.25|3826.25|3826.25|3826.25|3826.06|3826.06|0
1649846910000|2022-04-13 10:48:30|3825.94|3825.94|3825.94|3825.94|3825.94|3825.94|3825.94|3825.94|0
1649846940000|2022-04-13 10:49:00|3826|3826|3826|3826|3826|3826|3826|3826|0
1649846990000|2022-04-13 10:49:50|3825.95|3825.95|3826.14|3826.14|3826.14|3826.14|3825.95|3825.95|0
1649847000000|2022-04-13 10:50:00|3826.45|3826.45|3826.45|3826.45|3826.45|3826.45|3826.45|3826.45|0
1649847020000|2022-04-13 10:50:20|3826.63|3826.63|3826.63|3826.63|3826.63|3826.63|3826.63|3826.63|0
1649847030000|2022-04-13 10:50:30|3826.45|3826.45|3827.19|3827.19|3827.19|3827.19|3826.45|3826.45|0
1649847040000|2022-04-13 10:50:40|3827.5|3827.5|3827.5|3827.5|3827.5|3827.5|3827.5|3827.5|0
1649847050000|2022-04-13 10:50:50|3827.81|3827.81|3827.81|3827.81|3827.81|3827.81|3827.81|3827.81|0
1649847060000|2022-04-13 10:51:00|3827.75|3827.75|3827.75|3827.75|3827.75|3827.75|3827.75|3827.75|0
1649847080000|2022-04-13 10:51:20|3827.56|3827.56|3827.2|3827.2|3827.56|3827.56|3827.2|3827.2|0
1649847100000|2022-04-13 10:51:40|3827.51|3827.51|3827.57|3827.57|3827.57|3827.57|3827.45|3827.45|0
1649847130000|2022-04-13 10:52:10|3827.88|3827.88|3828.81|3828.81|3828.81|3828.81|3827.88|3827.88|0
1649847150000|2022-04-13 10:52:30|3828.99|3828.99|3829.08|3829.08|3829.08|3829.08|3828.99|3828.99|0
1649847160000|2022-04-13 10:52:40|3829.26|3829.26|3829.26|3829.26|3829.26|3829.26|3829.26|3829.26|0
1649847170000|2022-04-13 10:52:50|3829.32|3829.32|3829.32|3829.32|3829.32|3829.32|3829.32|3829.32|0
1649847180000|2022-04-13 10:53:00|3829.38|3829.38|3829.69|3829.69|3829.69|3829.69|3829.38|3829.38|0
1649847210000|2022-04-13 10:53:30|3830|3830|3830.31|3830.31|3830.31|3830.31|3830|3830|0
1649847220000|2022-04-13 10:53:40|3830.35|3830.35|3830.35|3830.35|3830.35|3830.35|3830.35|3830.35|0
1649847230000|2022-04-13 10:53:50|3830.54|3830.54|3830.66|3830.66|3830.83|3830.83|3830.54|3830.54|0
1649847240000|2022-04-13 10:54:00|3830.29|3830.29|3829.92|3829.92|3830.29|3830.29|3829.92|3829.92|0
1649847260000|2022-04-13 10:54:20|3829.61|3829.61|3829.61|3829.61|3829.61|3829.61|3829.61|3829.61|0
1649847270000|2022-04-13 10:54:30|3829.3|3829.3|3829.42|3829.42|3829.42|3829.42|3829.11|3829.11|0
1649847280000|2022-04-13 10:54:40|3829.6|3829.6|3829.42|3829.42|3829.6|3829.6|3829.42|3829.42|0
1649847300000|2022-04-13 10:55:00|3829.24|3829.24|3827.86|3827.86|3829.24|3829.24|3827.86|3827.86|0
1649847310000|2022-04-13 10:55:10|3828.05|3828.05|3828.73|3828.73|3828.73|3828.73|3828.05|3828.05|0
1649847330000|2022-04-13 10:55:30|3829.35|3829.35|3829.97|3829.97|3829.97|3829.97|3829.35|3829.35|0
1649847340000|2022-04-13 10:55:40|3830.16|3830.16|3830.47|3830.47|3830.47|3830.47|3830.16|3830.16|0
1649847360000|2022-04-13 10:56:00|3830.16|3830.16|3830.16|3830.16|3830.16|3830.16|3830.16|3830.16|0
1649847370000|2022-04-13 10:56:10|3830.34|3830.34|3830.58|3830.58|3830.58|3830.58|3830.34|3830.34|0
1649847380000|2022-04-13 10:56:20|3830.4|3830.4|3830.34|3830.34|3830.4|3830.4|3830.34|3830.34|0
1649847390000|2022-04-13 10:56:30|3830.28|3830.28|3830.22|3830.22|3830.28|3830.28|3830.22|3830.22|0
1649847400000|2022-04-13 10:56:40|3830.28|3830.28|3830.46|3830.46|3830.46|3830.46|3830.28|3830.28|0
1649847430000|2022-04-13 10:57:10|3830.52|3830.52|3830.52|3830.52|3830.52|3830.52|3830.52|3830.52|0
1649847460000|2022-04-13 10:57:40|3830.58|3830.58|3831.04|3831.04|3831.04|3831.04|3830.4|3830.4|0
1649847470000|2022-04-13 10:57:50|3831.34|3831.34|3831.34|3831.34|3831.34|3831.34|3831.34|3831.34|0
1649847500000|2022-04-13 10:58:20|3831.46|3831.46|3831.58|3831.58|3831.58|3831.58|3831.46|3831.46|0
1649847510000|2022-04-13 10:58:30|3831.89|3831.89|3832.44|3832.44|3832.44|3832.44|3831.89|3831.89|0
1649847520000|2022-04-13 10:58:40|3832.81|3832.81|3832.81|3832.81|3832.81|3832.81|3832.81|3832.81|0
1649847540000|2022-04-13 10:59:00|3833.43|3833.43|3833.24|3833.24|3833.55|3833.55|3833.24|3833.24|0
1649847560000|2022-04-13 10:59:20|3833.3|3833.3|3833.3|3833.3|3833.3|3833.3|3833.3|3833.3|0
1649847570000|2022-04-13 10:59:30|3833.6|3833.6|3833.6|3833.6|3833.6|3833.6|3833.6|3833.6|0
1649847580000|2022-04-13 10:59:40|3833.49|3833.49|3834.08|3834.08|3834.08|3834.08|3833.43|3833.43|0
1649847590000|2022-04-13 10:59:50|3834.26|3834.26|3834.26|3834.26|3834.26|3834.26|3834.26|3834.26|0
1649847600000|2022-04-13 11:00:00|3834.63|3834.63|3836.3|3836.3|3836.3|3836.3|3834.63|3834.63|0
1649847610000|2022-04-13 11:00:10|3835.37|3835.37|3834.58|3834.58|3835.37|3835.37|3834.58|3834.58|0
1649847620000|2022-04-13 11:00:20|3834.76|3834.76|3834.76|3834.76|3834.76|3834.76|3834.76|3834.76|0
1649847630000|2022-04-13 11:00:30|3833.83|3833.83|3834.45|3834.45|3834.45|3834.45|3833.83|3833.83|0
1649847640000|2022-04-13 11:00:40|3834.33|3834.33|3834.02|3834.02|3834.64|3834.64|3834.02|3834.02|0
1649847650000|2022-04-13 11:00:50|3834.2|3834.2|3834.2|3834.2|3834.2|3834.2|3834.2|3834.2|0
1649847660000|2022-04-13 11:01:00|3834.08|3834.08|3834.1|3834.1|3834.42|3834.42|3834.08|3834.08|0
1649847670000|2022-04-13 11:01:10|3834.15|3834.15|3834.7|3834.7|3834.7|3834.7|3834.15|3834.15|0
1649847680000|2022-04-13 11:01:20|3835.01|3835.01|3835.64|3835.64|3835.82|3835.82|3835.01|3835.01|0
1649847690000|2022-04-13 11:01:30|3835.95|3835.95|3835.63|3835.63|3835.95|3835.95|3835.63|3835.63|0
1649847700000|2022-04-13 11:01:40|3835.33|3835.33|3835.43|3835.43|3835.74|3835.74|3835.33|3835.33|0
1649847710000|2022-04-13 11:01:50|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|0
1649847720000|2022-04-13 11:02:00|3835.8|3835.8|3835.81|3835.81|3835.81|3835.81|3835.5|3835.5|0
1649847730000|2022-04-13 11:02:10|3835.87|3835.87|3835.81|3835.81|3835.87|3835.87|3835.81|3835.81|0
1649847740000|2022-04-13 11:02:20|3835.99|3835.99|3835.43|3835.43|3836.05|3836.05|3835.43|3835.43|0
1649847750000|2022-04-13 11:02:30|3835.49|3835.49|3835.55|3835.55|3835.55|3835.55|3835.49|3835.49|0
1649847780000|2022-04-13 11:03:00|3835.6|3835.6|3834.36|3834.36|3835.6|3835.6|3834.36|3834.36|0
1649847790000|2022-04-13 11:03:10|3834.05|3834.05|3834.05|3834.05|3834.05|3834.05|3834.05|3834.05|0
1649847800000|2022-04-13 11:03:20|3834.67|3834.67|3834.3|3834.3|3834.67|3834.67|3833.69|3833.69|0
1649847810000|2022-04-13 11:03:30|3833.68|3833.68|3833.68|3833.68|3833.92|3833.92|3833.55|3833.55|0
1649847830000|2022-04-13 11:03:50|3833.07|3833.07|3833.25|3833.25|3833.25|3833.25|3833.07|3833.07|0
1649847850000|2022-04-13 11:04:10|3833.31|3833.31|3833.93|3833.93|3833.93|3833.93|3833.31|3833.31|0
1649847860000|2022-04-13 11:04:20|3834.87|3834.87|3834.75|3834.75|3834.87|3834.87|3834.75|3834.75|0
1649847870000|2022-04-13 11:04:30|3834.93|3834.93|3834.87|3834.87|3834.93|3834.93|3834.87|3834.87|0
1649847910000|2022-04-13 11:05:10|3834.81|3834.81|3834.13|3834.13|3834.99|3834.99|3834.07|3834.07|0
1649847930000|2022-04-13 11:05:30|3834.68|3834.68|3834.68|3834.68|3834.68|3834.68|3834.68|3834.68|0
1649847940000|2022-04-13 11:05:40|3834.49|3834.49|3834.68|3834.68|3834.68|3834.68|3834.49|3834.49|0
1649847950000|2022-04-13 11:05:50|3834.49|3834.49|3834.68|3834.68|3834.68|3834.68|3834.49|3834.49|0
1649847960000|2022-04-13 11:06:00|3835.3|3835.3|3835.3|3835.3|3835.3|3835.3|3835.3|3835.3|0
1649847970000|2022-04-13 11:06:10|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|0
1649847990000|2022-04-13 11:06:30|3835.8|3835.8|3837.26|3837.26|3837.26|3837.26|3835.8|3835.8|0
1649848000000|2022-04-13 11:06:40|3837.89|3837.89|3837.89|3837.89|3837.89|3837.89|3837.89|3837.89|0
1649848040000|2022-04-13 11:07:20|3837.26|3837.26|3837.45|3837.45|3837.63|3837.63|3837.26|3837.26|0
1649848070000|2022-04-13 11:07:50|3838.07|3838.07|3838.38|3838.38|3838.38|3838.38|3838.07|3838.07|0
1649848090000|2022-04-13 11:08:10|3838.69|3838.69|3838.51|3838.51|3838.69|3838.69|3838.51|3838.51|0
1649848120000|2022-04-13 11:08:40|3838.2|3838.2|3838.2|3838.2|3838.2|3838.2|3838.2|3838.2|0
1649848150000|2022-04-13 11:09:10|3838.39|3838.39|3838.39|3838.39|3838.39|3838.39|3838.39|3838.39|0
1649848160000|2022-04-13 11:09:20|3838.08|3838.08|3837.46|3837.46|3838.08|3838.08|3837.46|3837.46|0
1649848170000|2022-04-13 11:09:30|3836.83|3836.83|3837.64|3837.64|3837.64|3837.64|3836.83|3836.83|0
1649848190000|2022-04-13 11:09:50|3837.33|3837.33|3836.52|3836.52|3837.33|3837.33|3836.52|3836.52|0
1649848200000|2022-04-13 11:10:00|3836.55|3836.55|3836.55|3836.55|3836.55|3836.55|3836.55|3836.55|0
1649848210000|2022-04-13 11:10:10|3836.18|3836.18|3837.07|3837.07|3837.07|3837.07|3836.14|3836.14|0
1649848230000|2022-04-13 11:10:30|3836.45|3836.45|3835.77|3835.77|3836.45|3836.45|3835.77|3835.77|0
1649848240000|2022-04-13 11:10:40|3835.89|3835.89|3836.01|3836.01|3836.01|3836.01|3835.89|3835.89|0
1649848260000|2022-04-13 11:11:00|3835.95|3835.95|3836.39|3836.39|3836.44|3836.44|3835.95|3835.95|0
1649848270000|2022-04-13 11:11:10|3836.58|3836.58|3836.58|3836.58|3836.58|3836.58|3836.58|3836.58|0
1649848280000|2022-04-13 11:11:20|3836.39|3836.39|3836.21|3836.21|3836.39|3836.39|3836.21|3836.21|0
1649848310000|2022-04-13 11:11:50|3836.52|3836.52|3836.52|3836.52|3836.52|3836.52|3836.52|3836.52|0
1649848330000|2022-04-13 11:12:10|3836.21|3836.21|3835.9|3835.9|3836.21|3836.21|3835.9|3835.9|0
1649848340000|2022-04-13 11:12:20|3836.52|3836.52|3836.52|3836.52|3836.52|3836.52|3836.21|3836.21|0
1649848360000|2022-04-13 11:12:40|3836.71|3836.71|3836.71|3836.71|3836.71|3836.71|3836.71|3836.71|0
1649848380000|2022-04-13 11:13:00|3836.47|3836.47|3836.47|3836.47|3836.47|3836.47|3836.47|3836.47|0
1649848390000|2022-04-13 11:13:10|3836.16|3836.16|3835.97|3835.97|3836.16|3836.16|3835.97|3835.97|0
1649848420000|2022-04-13 11:13:40|3836.28|3836.28|3837.46|3837.46|3837.46|3837.46|3836.28|3836.28|0
1649848430000|2022-04-13 11:13:50|3837.64|3837.64|3838.03|3838.03|3838.07|3838.07|3837.46|3837.46|0
1649848450000|2022-04-13 11:14:10|3838.09|3838.09|3838.14|3838.14|3838.14|3838.14|3838.09|3838.09|0
1649848460000|2022-04-13 11:14:20|3838.33|3838.33|3838.33|3838.33|3838.33|3838.33|3838.33|3838.33|0
1649848480000|2022-04-13 11:14:40|3838.95|3838.95|3839.26|3839.26|3839.26|3839.26|3838.95|3838.95|0
1649848500000|2022-04-13 11:15:00|3839.14|3839.14|3838.91|3838.91|3839.14|3839.14|3838.91|3838.91|0
1649848510000|2022-04-13 11:15:10|3838.72|3838.72|3839.02|3839.02|3839.21|3839.21|3838.72|3838.72|0
1649848520000|2022-04-13 11:15:20|3839.08|3839.08|3839.7|3839.7|3839.7|3839.7|3839.08|3839.08|0
1649848540000|2022-04-13 11:15:40|3839.64|3839.64|3839.64|3839.64|3839.64|3839.64|3839.64|3839.64|0
1649848550000|2022-04-13 11:15:50|3839.95|3839.95|3839.95|3839.95|3839.95|3839.95|3839.95|3839.95|0
1649848560000|2022-04-13 11:16:00|3839.33|3839.33|3839.33|3839.33|3839.33|3839.33|3839.33|3839.33|0
1649848570000|2022-04-13 11:16:10|3839.14|3839.14|3839.77|3839.77|3839.77|3839.77|3839.14|3839.14|0
1649848590000|2022-04-13 11:16:30|3840.39|3840.39|3840.39|3840.39|3840.39|3840.39|3840.39|3840.39|0
1649848600000|2022-04-13 11:16:40|3840.21|3840.21|3840.02|3840.02|3840.21|3840.21|3840.02|3840.02|0
1649848670000|2022-04-13 11:17:50|3840.08|3840.08|3839.46|3839.46|3840.08|3840.08|3839.46|3839.46|0
1649848680000|2022-04-13 11:18:00|3839.4|3839.4|3839.4|3839.4|3839.4|3839.4|3839.4|3839.4|0
1649848690000|2022-04-13 11:18:10|3838.78|3838.78|3838.46|3838.46|3838.78|3838.78|3838.46|3838.46|0
1649848700000|2022-04-13 11:18:20|3838.16|3838.16|3838.16|3838.16|3838.16|3838.16|3838.16|3838.16|0
1649848710000|2022-04-13 11:18:30|3837.98|3837.98|3838.02|3838.02|3838.02|3838.02|3837.98|3837.98|0
1649848720000|2022-04-13 11:18:40|3837.96|3837.96|3837.96|3837.96|3837.96|3837.96|3837.96|3837.96|0
1649848730000|2022-04-13 11:18:50|3837.92|3837.92|3837.96|3837.96|3837.96|3837.96|3837.92|3837.92|0
1649848740000|2022-04-13 11:19:00|3837.65|3837.65|3837.65|3837.65|3837.65|3837.65|3837.65|3837.65|0
1649848750000|2022-04-13 11:19:10|3837.77|3837.77|3837.65|3837.65|3837.83|3837.83|3837.65|3837.65|0
1649848760000|2022-04-13 11:19:20|3837.77|3837.77|3838.22|3838.22|3838.28|3838.28|3837.77|3837.77|0
1649848770000|2022-04-13 11:19:30|3838.53|3838.53|3838.59|3838.59|3838.59|3838.59|3838.53|3838.53|0
1649848780000|2022-04-13 11:19:40|3838.47|3838.47|3838.72|3838.72|3838.72|3838.72|3838.41|3838.41|0
1649848790000|2022-04-13 11:19:50|3838.41|3838.41|3838.29|3838.29|3838.41|3838.41|3838.29|3838.29|0
1649848820000|2022-04-13 11:20:20|3838.35|3838.35|3838.66|3838.66|3838.72|3838.72|3838.35|3838.35|0
1649848830000|2022-04-13 11:20:30|3838.85|3838.85|3838.97|3838.97|3838.97|3838.97|3838.85|3838.85|0
1649848840000|2022-04-13 11:20:40|3839.16|3839.16|3838.84|3838.84|3839.16|3839.16|3838.84|3838.84|0
1649848850000|2022-04-13 11:20:50|3839.03|3839.03|3838.97|3838.97|3839.03|3839.03|3838.97|3838.97|0
1649848860000|2022-04-13 11:21:00|3838.66|3838.66|3837.66|3837.66|3838.66|3838.66|3837.1|3837.1|0
1649848870000|2022-04-13 11:21:10|3837.85|3837.85|3838.47|3838.47|3838.47|3838.47|3837.85|3837.85|0
1649848880000|2022-04-13 11:21:20|3838.1|3838.1|3838.41|3838.41|3838.41|3838.41|3838.1|3838.1|0
1649848890000|2022-04-13 11:21:30|3838.37|3838.37|3838.37|3838.37|3838.37|3838.37|3838.37|3838.37|0
1649848900000|2022-04-13 11:21:40|3838.19|3838.19|3837.82|3837.82|3838.19|3838.19|3837.82|3837.82|0
1649848910000|2022-04-13 11:21:50|3837.64|3837.64|3837.76|3837.76|3837.76|3837.76|3837.64|3837.64|0
1649848920000|2022-04-13 11:22:00|3837.94|3837.94|3837.94|3837.94|3837.94|3837.94|3837.94|3837.94|0
1649848930000|2022-04-13 11:22:10|3838.13|3838.13|3838.13|3838.13|3838.13|3838.13|3838.13|3838.13|0
1649848940000|2022-04-13 11:22:20|3838.31|3838.31|3838.93|3838.93|3838.93|3838.93|3838.31|3838.31|0
1649848950000|2022-04-13 11:22:30|3839.11|3839.11|3839.11|3839.11|3839.11|3839.11|3839.11|3839.11|0
1649848960000|2022-04-13 11:22:40|3838.8|3838.8|3838.8|3838.8|3838.8|3838.8|3838.8|3838.8|0
1649848970000|2022-04-13 11:22:50|3838.86|3838.86|3838.86|3838.86|3838.86|3838.86|3838.86|3838.86|0
1649848980000|2022-04-13 11:23:00|3838.24|3838.24|3838.24|3838.24|3838.24|3838.24|3838.24|3838.24|0
1649849000000|2022-04-13 11:23:20|3837.93|3837.93|3837.06|3837.06|3837.93|3837.93|3837.06|3837.06|0
1649849020000|2022-04-13 11:23:40|3837|3837|3837|3837|3837|3837|3837|3837|0
1649849040000|2022-04-13 11:24:00|3837.18|3837.18|3837.58|3837.58|3837.58|3837.58|3837.18|3837.18|0
1649849050000|2022-04-13 11:24:10|3837.26|3837.26|3837.5|3837.5|3837.5|3837.5|3837.26|3837.26|0
1649849060000|2022-04-13 11:24:20|3837.56|3837.56|3836.82|3836.82|3837.56|3837.56|3836.76|3836.76|0
1649849070000|2022-04-13 11:24:30|3836.78|3836.78|3836.67|3836.67|3836.83|3836.83|3836.61|3836.61|0
1649849080000|2022-04-13 11:24:40|3836.73|3836.73|3836.56|3836.56|3836.79|3836.79|3836.56|3836.56|0
1649849090000|2022-04-13 11:24:50|3836.37|3836.37|3836.63|3836.63|3836.68|3836.68|3836.37|3836.37|0
1649849100000|2022-04-13 11:25:00|3836.75|3836.75|3836.91|3836.91|3836.91|3836.91|3836.73|3836.73|0
1649849110000|2022-04-13 11:25:10|3836.44|3836.44|3836.04|3836.04|3836.44|3836.44|3836.04|3836.04|0
1649849120000|2022-04-13 11:25:20|3835.98|3835.98|3835.94|3835.94|3835.98|3835.98|3835.94|3835.94|0
1649849130000|2022-04-13 11:25:30|3835.92|3835.92|3835.92|3835.92|3835.92|3835.92|3835.92|3835.92|0
1649849150000|2022-04-13 11:25:50|3835.84|3835.84|3835.84|3835.84|3835.84|3835.84|3835.84|3835.84|0
1649849160000|2022-04-13 11:26:00|3836.14|3836.14|3836.5|3836.5|3836.5|3836.5|3836.14|3836.14|0
1649849170000|2022-04-13 11:26:10|3836.68|3836.68|3836.68|3836.68|3836.68|3836.68|3836.68|3836.68|0
1649849180000|2022-04-13 11:26:20|3836.86|3836.86|3837.78|3837.78|3837.78|3837.78|3836.86|3836.86|0
1649849190000|2022-04-13 11:26:30|3837.96|3837.96|3837.96|3837.96|3837.96|3837.96|3837.96|3837.96|0
1649849200000|2022-04-13 11:26:40|3838.27|3838.27|3838.39|3838.39|3838.45|3838.45|3838.27|3838.27|0
1649849210000|2022-04-13 11:26:50|3838.69|3838.69|3838.75|3838.75|3838.81|3838.81|3838.63|3838.63|0
1649849230000|2022-04-13 11:27:10|3838.94|3838.94|3838.94|3838.94|3838.94|3838.94|3838.94|3838.94|0
1649849240000|2022-04-13 11:27:20|3838.75|3838.75|3838.75|3838.75|3838.75|3838.75|3838.75|3838.75|0
1649849250000|2022-04-13 11:27:30|3838.94|3838.94|3838.81|3838.81|3838.94|3838.94|3838.75|3838.75|0
1649849270000|2022-04-13 11:27:50|3839.12|3839.12|3839.12|3839.12|3839.12|3839.12|3839.12|3839.12|0
1649849280000|2022-04-13 11:28:00|3839.06|3839.06|3839.1|3839.1|3839.1|3839.1|3839.06|3839.06|0
1649849290000|2022-04-13 11:28:10|3839.29|3839.29|3839.51|3839.51|3839.51|3839.51|3839.29|3839.29|0
1649849300000|2022-04-13 11:28:20|3839.82|3839.82|3839.51|3839.51|3839.82|3839.82|3839.51|3839.51|0
1649849310000|2022-04-13 11:28:30|3839.6|3839.6|3839.55|3839.55|3839.6|3839.6|3839.55|3839.55|0
1649849320000|2022-04-13 11:28:40|3839.24|3839.24|3839.24|3839.24|3839.24|3839.24|3839.24|3839.24|0
1649849330000|2022-04-13 11:28:50|3839.18|3839.18|3839.18|3839.18|3839.18|3839.18|3839.18|3839.18|0
1649849340000|2022-04-13 11:29:00|3839.23|3839.23|3839.18|3839.18|3839.23|3839.23|3839.18|3839.18|0
1649849350000|2022-04-13 11:29:10|3838.87|3838.87|3838.56|3838.56|3838.87|3838.87|3838.56|3838.56|0
1649849360000|2022-04-13 11:29:20|3838.52|3838.52|3839.14|3839.14|3839.14|3839.14|3838.52|3838.52|0
1649849370000|2022-04-13 11:29:30|3839.2|3839.2|3839.26|3839.26|3839.26|3839.26|3839.2|3839.2|0
1649849380000|2022-04-13 11:29:40|3839.24|3839.24|3839.24|3839.24|3839.24|3839.24|3839.24|3839.24|0
1649849390000|2022-04-13 11:29:50|3838.93|3838.93|3838.93|3838.93|3838.93|3838.93|3838.93|3838.93|0
1649849400000|2022-04-13 11:30:00|3838.88|3838.88|3838.88|3838.88|3838.88|3838.88|3838.88|3838.88|0
1649849410000|2022-04-13 11:30:10|3838.58|3838.58|3838.53|3838.53|3838.58|3838.58|3838.53|3838.53|0
1649849420000|2022-04-13 11:30:20|3838.49|3838.49|3838.49|3838.49|3838.49|3838.49|3838.49|3838.49|0
1649849430000|2022-04-13 11:30:30|3838.45|3838.45|3838.45|3838.45|3838.45|3838.45|3838.45|3838.45|0
1649849440000|2022-04-13 11:30:40|3838.41|3838.41|3838.63|3838.63|3838.63|3838.63|3838.41|3838.41|0
1649849450000|2022-04-13 11:30:50|3838.69|3838.69|3838.87|3838.87|3838.87|3838.87|3838.69|3838.69|0
1649849460000|2022-04-13 11:31:00|3838.93|3838.93|3838.93|3838.93|3838.93|3838.93|3838.93|3838.93|0
1649849470000|2022-04-13 11:31:10|3838.87|3838.87|3838.87|3838.87|3838.87|3838.87|3838.87|3838.87|0
1649849480000|2022-04-13 11:31:20|3838.83|3838.83|3838.63|3838.63|3838.87|3838.87|3838.63|3838.63|0
1649849490000|2022-04-13 11:31:30|3838.69|3838.69|3837.77|3837.77|3838.69|3838.69|3837.77|3837.77|0
1649849510000|2022-04-13 11:31:50|3837.73|3837.73|3837.73|3837.73|3837.73|3837.73|3837.73|3837.73|0
1649849520000|2022-04-13 11:32:00|3837.54|3837.54|3837.18|3837.18|3837.54|3837.54|3837.18|3837.18|0
1649849530000|2022-04-13 11:32:10|3837|3837|3836.08|3836.08|3837|3837|3836.08|3836.08|0
1649849540000|2022-04-13 11:32:20|3836.17|3836.17|3835.9|3835.9|3836.17|3836.17|3835.8|3835.8|0
1649849550000|2022-04-13 11:32:30|3835.72|3835.72|3835.68|3835.68|3835.72|3835.72|3835.68|3835.68|0
1649849560000|2022-04-13 11:32:40|3835.63|3835.63|3835.42|3835.42|3835.63|3835.63|3835.42|3835.42|0
1649849570000|2022-04-13 11:32:50|3835.11|3835.11|3835.42|3835.42|3835.42|3835.42|3835.11|3835.11|0
1649849580000|2022-04-13 11:33:00|3835.18|3835.18|3834.71|3834.71|3835.18|3835.18|3834.71|3834.71|0
1649849610000|2022-04-13 11:33:30|3834.77|3834.77|3834.22|3834.22|3834.77|3834.77|3834.22|3834.22|0
1649849620000|2022-04-13 11:33:40|3834.04|3834.04|3834.08|3834.08|3834.08|3834.08|3834.04|3834.04|0
1649849640000|2022-04-13 11:34:00|3834.14|3834.14|3834.31|3834.31|3834.31|3834.31|3834.08|3834.08|0
1649849650000|2022-04-13 11:34:10|3834.2|3834.2|3834.2|3834.2|3834.2|3834.2|3834.2|3834.2|0
1649849660000|2022-04-13 11:34:20|3834.38|3834.38|3834.38|3834.38|3834.38|3834.38|3834.38|3834.38|0
1649849670000|2022-04-13 11:34:30|3834.01|3834.01|3833.64|3833.64|3834.01|3834.01|3833.46|3833.46|0
1649849690000|2022-04-13 11:34:50|3833.6|3833.6|3833.6|3833.6|3833.6|3833.6|3833.6|3833.6|0
1649849700000|2022-04-13 11:35:00|3833.56|3833.56|3834.16|3834.16|3834.16|3834.16|3833.56|3833.56|0
1649849710000|2022-04-13 11:35:10|3834.89|3834.89|3835.08|3835.08|3835.08|3835.08|3834.89|3834.89|0
1649849720000|2022-04-13 11:35:20|3834.89|3834.89|3834.52|3834.52|3834.89|3834.89|3834.52|3834.52|0
1649849730000|2022-04-13 11:35:30|3834.48|3834.48|3834.48|3834.48|3834.48|3834.48|3834.48|3834.48|0
1649849760000|2022-04-13 11:36:00|3834.17|3834.17|3834.17|3834.17|3834.17|3834.17|3834.17|3834.17|0
1649849770000|2022-04-13 11:36:10|3834.21|3834.21|3834.21|3834.21|3834.21|3834.21|3834.21|3834.21|0
1649849780000|2022-04-13 11:36:20|3834.25|3834.25|3834.3|3834.3|3834.3|3834.3|3834.25|3834.25|0
1649849800000|2022-04-13 11:36:40|3834.41|3834.41|3834.41|3834.41|3834.41|3834.41|3834.41|3834.41|0
1649849810000|2022-04-13 11:36:50|3834.46|3834.46|3834.46|3834.46|3834.46|3834.46|3834.46|3834.46|0
1649849820000|2022-04-13 11:37:00|3834.77|3834.77|3834.77|3834.77|3834.77|3834.77|3834.77|3834.77|0
1649849830000|2022-04-13 11:37:10|3834.72|3834.72|3834.72|3834.72|3834.72|3834.72|3834.72|3834.72|0
1649849840000|2022-04-13 11:37:20|3834.78|3834.78|3834.78|3834.78|3834.78|3834.78|3834.78|3834.78|0
1649849850000|2022-04-13 11:37:30|3835.34|3835.34|3835.15|3835.15|3835.34|3835.34|3835.15|3835.15|0
1649849860000|2022-04-13 11:37:40|3835.19|3835.19|3835.19|3835.19|3835.19|3835.19|3835.19|3835.19|0
1649849880000|2022-04-13 11:38:00|3834.88|3834.88|3835.11|3835.11|3835.11|3835.11|3834.88|3834.88|0
1649849890000|2022-04-13 11:38:10|3834.99|3834.99|3834.93|3834.93|3834.99|3834.99|3834.93|3834.93|0
1649849900000|2022-04-13 11:38:20|3835.24|3835.24|3835.55|3835.55|3835.55|3835.55|3835.24|3835.24|0
1649849920000|2022-04-13 11:38:40|3835.51|3835.51|3835.51|3835.51|3835.51|3835.51|3835.51|3835.51|0
1649849930000|2022-04-13 11:38:50|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|0
1649849950000|2022-04-13 11:39:10|3835.58|3835.58|3835.58|3835.58|3835.58|3835.58|3835.58|3835.58|0
1649849960000|2022-04-13 11:39:20|3835.4|3835.4|3835.4|3835.4|3835.4|3835.4|3835.4|3835.4|0
1649849980000|2022-04-13 11:39:40|3835.36|3835.36|3835.05|3835.05|3835.36|3835.36|3835.05|3835.05|0
1649850000000|2022-04-13 11:40:00|3834.73|3834.73|3834.85|3834.85|3834.85|3834.85|3834.73|3834.73|0
1649850040000|2022-04-13 11:40:40|3834.67|3834.67|3834.48|3834.48|3834.67|3834.67|3834.48|3834.48|0
1649850070000|2022-04-13 11:41:10|3834.17|3834.17|3833.86|3833.86|3834.17|3834.17|3833.86|3833.86|0
1649850080000|2022-04-13 11:41:20|3833.74|3833.74|3833.8|3833.8|3833.8|3833.8|3833.74|3833.74|0
1649850090000|2022-04-13 11:41:30|3833.86|3833.86|3834.17|3834.17|3834.17|3834.17|3833.86|3833.86|0
1649850120000|2022-04-13 11:42:00|3833.99|3833.99|3833.99|3833.99|3833.99|3833.99|3833.99|3833.99|0
1649850130000|2022-04-13 11:42:10|3833.44|3833.44|3831.46|3831.46|3833.44|3833.44|3831.46|3831.46|0
1649850140000|2022-04-13 11:42:20|3831.15|3831.15|3831.14|3831.14|3831.46|3831.46|3831.14|3831.14|0
1649850150000|2022-04-13 11:42:30|3830.83|3830.83|3830.83|3830.83|3830.83|3830.83|3830.83|3830.83|0
1649850160000|2022-04-13 11:42:40|3830.79|3830.79|3830.62|3830.62|3830.93|3830.93|3830.62|3830.62|0
1649850180000|2022-04-13 11:43:00|3830.93|3830.93|3830.99|3830.99|3830.99|3830.99|3830.93|3830.93|0
1649850190000|2022-04-13 11:43:10|3831.36|3831.36|3831.4|3831.4|3831.4|3831.4|3831.36|3831.36|0
1649850220000|2022-04-13 11:43:40|3831.34|3831.34|3831.03|3831.03|3831.34|3831.34|3831.03|3831.03|0
1649850230000|2022-04-13 11:43:50|3830.85|3830.85|3830.25|3830.25|3830.87|3830.87|3830.25|3830.25|0
1649850240000|2022-04-13 11:44:00|3830.31|3830.31|3830.93|3830.93|3830.93|3830.93|3830.31|3830.31|0
1649850250000|2022-04-13 11:44:10|3830.62|3830.62|3830.62|3830.62|3830.62|3830.62|3830.62|3830.62|0
1649850260000|2022-04-13 11:44:20|3830.31|3830.31|3830.31|3830.31|3830.31|3830.31|3830.31|3830.31|0
1649850280000|2022-04-13 11:44:40|3830.68|3830.68|3829.58|3829.58|3830.68|3830.68|3829.58|3829.58|0
1649850290000|2022-04-13 11:44:50|3829.52|3829.52|3829.52|3829.52|3829.52|3829.52|3829.52|3829.52|0
1649850300000|2022-04-13 11:45:00|3829.7|3829.7|3829.52|3829.52|3829.7|3829.7|3829.52|3829.52|0
1649850310000|2022-04-13 11:45:10|3829.58|3829.58|3829.58|3829.58|3829.58|3829.58|3829.58|3829.58|0
1649850320000|2022-04-13 11:45:20|3829.89|3829.89|3829.89|3829.89|3829.89|3829.89|3829.89|3829.89|0
1649850330000|2022-04-13 11:45:30|3829.58|3829.58|3829.58|3829.58|3829.58|3829.58|3829.26|3829.26|0
1649850340000|2022-04-13 11:45:40|3829.26|3829.26|3829.07|3829.07|3829.38|3829.38|3829.07|3829.07|0
1649850350000|2022-04-13 11:45:50|3828.76|3828.76|3828.51|3828.51|3828.82|3828.82|3828.39|3828.39|0
1649850360000|2022-04-13 11:46:00|3828.32|3828.32|3828.07|3828.07|3828.32|3828.32|3827.77|3827.77|0
1649850380000|2022-04-13 11:46:20|3828.01|3828.01|3828.01|3828.01|3828.01|3828.01|3828.01|3828.01|0
1649850390000|2022-04-13 11:46:30|3827.9|3827.9|3827.9|3827.9|3827.9|3827.9|3827.9|3827.9|0
1649850400000|2022-04-13 11:46:40|3827.58|3827.58|3827.58|3827.58|3827.58|3827.58|3827.58|3827.58|0
1649850410000|2022-04-13 11:46:50|3827.28|3827.28|3827.33|3827.33|3827.33|3827.33|3826.65|3826.65|0
1649850430000|2022-04-13 11:47:10|3827.64|3827.64|3828.27|3828.27|3828.27|3828.27|3827.64|3827.64|0
1649850440000|2022-04-13 11:47:20|3828.58|3828.58|3828.39|3828.39|3828.58|3828.58|3828.39|3828.39|0
1649850470000|2022-04-13 11:47:50|3828.7|3828.7|3828.7|3828.7|3828.7|3828.7|3828.7|3828.7|0
1649850480000|2022-04-13 11:48:00|3829.33|3829.33|3829.33|3829.33|3829.51|3829.51|3829.33|3829.33|0
1649850490000|2022-04-13 11:48:10|3829.01|3829.01|3828.65|3828.65|3829.01|3829.01|3828.65|3828.65|0
1649850500000|2022-04-13 11:48:20|3828.96|3828.96|3828.96|3828.96|3828.96|3828.96|3828.96|3828.96|0
1649850510000|2022-04-13 11:48:30|3828.64|3828.64|3828.64|3828.64|3828.64|3828.64|3828.64|3828.64|0
1649850520000|2022-04-13 11:48:40|3828.96|3828.96|3828.96|3828.96|3828.96|3828.96|3828.96|3828.96|0
1649850540000|2022-04-13 11:49:00|3829.02|3829.02|3828.7|3828.7|3829.02|3829.02|3828.7|3828.7|0
1649850560000|2022-04-13 11:49:20|3829.33|3829.33|3829.33|3829.33|3829.33|3829.33|3829.33|3829.33|0
1649850570000|2022-04-13 11:49:30|3829.21|3829.21|3829.16|3829.16|3829.21|3829.21|3829.16|3829.16|0
1649850580000|2022-04-13 11:49:40|3828.42|3828.42|3828.42|3828.42|3828.42|3828.42|3828.42|3828.42|0
1649850590000|2022-04-13 11:49:50|3828.24|3828.24|3827.93|3827.93|3828.24|3828.24|3827.87|3827.87|0
1649850600000|2022-04-13 11:50:00|3828.24|3828.24|3828.48|3828.48|3828.48|3828.48|3828.24|3828.24|0
1649850610000|2022-04-13 11:50:10|3828.36|3828.36|3829.25|3829.25|3829.25|3829.25|3828.3|3828.3|0
1649850620000|2022-04-13 11:50:20|3829.56|3829.56|3829.87|3829.87|3829.87|3829.87|3829.25|3829.25|0
1649850630000|2022-04-13 11:50:30|3830.18|3830.18|3830.12|3830.12|3830.18|3830.18|3829.88|3829.88|0
1649850660000|2022-04-13 11:51:00|3830.18|3830.18|3830.36|3830.36|3830.36|3830.36|3830.18|3830.18|0
1649850670000|2022-04-13 11:51:10|3830.05|3830.05|3829.68|3829.68|3830.05|3830.05|3829.62|3829.62|0
1649850700000|2022-04-13 11:51:40|3829.62|3829.62|3829.62|3829.62|3829.62|3829.62|3829.62|3829.62|0
1649850710000|2022-04-13 11:51:50|3829.31|3829.31|3828.06|3828.06|3829.31|3829.31|3827.75|3827.75|0
1649850730000|2022-04-13 11:52:10|3828.37|3828.37|3828.37|3828.37|3828.37|3828.37|3828.37|3828.37|0
1649850760000|2022-04-13 11:52:40|3828.68|3828.68|3828.68|3828.68|3828.68|3828.68|3828.68|3828.68|0
1649850770000|2022-04-13 11:52:50|3829.05|3829.05|3829.24|3829.24|3829.24|3829.24|3829.05|3829.05|0
1649850790000|2022-04-13 11:53:10|3829.42|3829.42|3829.48|3829.48|3829.48|3829.48|3829.36|3829.36|0
1649850810000|2022-04-13 11:53:30|3829.17|3829.17|3828.86|3828.86|3829.17|3829.17|3828.86|3828.86|0
1649850820000|2022-04-13 11:53:40|3829.05|3829.05|3829.05|3829.05|3829.05|3829.05|3829.05|3829.05|0
1649850830000|2022-04-13 11:53:50|3828.11|3828.11|3828.11|3828.11|3828.11|3828.11|3828.11|3828.11|0
1649850840000|2022-04-13 11:54:00|3827.74|3827.74|3827.74|3827.74|3827.74|3827.74|3827.74|3827.74|0
1649850870000|2022-04-13 11:54:30|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|0
1649850890000|2022-04-13 11:54:50|3827.49|3827.49|3826.62|3826.62|3827.55|3827.55|3826.62|3826.62|0
1649850900000|2022-04-13 11:55:00|3826.56|3826.56|3826.56|3826.56|3826.56|3826.56|3826.56|3826.56|0
1649850920000|2022-04-13 11:55:20|3826.87|3826.87|3826.87|3826.87|3826.87|3826.87|3826.87|3826.87|0
1649850940000|2022-04-13 11:55:40|3827.18|3827.18|3826.87|3826.87|3827.18|3827.18|3826.87|3826.87|0
1649850950000|2022-04-13 11:55:50|3826.69|3826.69|3826.07|3826.07|3826.69|3826.69|3826.07|3826.07|0
1649850960000|2022-04-13 11:56:00|3826.38|3826.38|3825.89|3825.89|3826.38|3826.38|3825.89|3825.89|0
1649850990000|2022-04-13 11:56:30|3826.51|3826.51|3826.7|3826.7|3826.7|3826.7|3826.39|3826.39|0
1649851000000|2022-04-13 11:56:40|3826.94|3826.94|3827.06|3827.06|3827.06|3827.06|3826.94|3826.94|0
1649851020000|2022-04-13 11:57:00|3826.82|3826.82|3826.88|3826.88|3826.88|3826.88|3826.82|3826.82|0
1649851030000|2022-04-13 11:57:10|3827.06|3827.06|3827.25|3827.25|3827.25|3827.25|3827.06|3827.06|0
1649851040000|2022-04-13 11:57:20|3826.62|3826.62|3826.62|3826.62|3826.62|3826.62|3826.25|3826.25|0
1649851050000|2022-04-13 11:57:30|3826.31|3826.31|3826.31|3826.31|3826.31|3826.31|3826.31|3826.31|0
1649851060000|2022-04-13 11:57:40|3826.5|3826.5|3826.68|3826.68|3826.68|3826.68|3826.5|3826.5|0
1649851090000|2022-04-13 11:58:10|3826.99|3826.99|3826.99|3826.99|3826.99|3826.99|3826.99|3826.99|0
1649851100000|2022-04-13 11:58:20|3827.05|3827.05|3827.05|3827.05|3827.05|3827.05|3827.05|3827.05|0
1649851110000|2022-04-13 11:58:30|3826.74|3826.74|3826.74|3826.74|3826.74|3826.74|3826.74|3826.74|0
1649851140000|2022-04-13 11:59:00|3826.93|3826.93|3826.93|3826.93|3826.93|3826.93|3826.93|3826.93|0
1649851150000|2022-04-13 11:59:10|3826.87|3826.87|3827.18|3827.18|3827.18|3827.18|3826.87|3826.87|0
1649851170000|2022-04-13 11:59:30|3827.49|3827.49|3827.49|3827.49|3827.49|3827.49|3827.49|3827.49|0
1649851180000|2022-04-13 11:59:40|3827.12|3827.12|3827.12|3827.12|3827.12|3827.12|3827.12|3827.12|0
1649851190000|2022-04-13 11:59:50|3827.3|3827.3|3827.3|3827.3|3827.3|3827.3|3827.3|3827.3|0
1649851220000|2022-04-13 12:00:20|3827.61|3827.61|3827.56|3827.56|3827.61|3827.61|3827.56|3827.56|0
1649851240000|2022-04-13 12:00:40|3827.68|3827.68|3827.68|3827.68|3827.68|3827.68|3827.68|3827.68|0
1649851310000|2022-04-13 12:01:50|3828.31|3828.31|3828.31|3828.31|3828.31|3828.31|3828.31|3828.31|0
1649851320000|2022-04-13 12:02:00|3828.12|3828.12|3828.12|3828.12|3828.12|3828.12|3828.12|3828.12|0
1649851330000|2022-04-13 12:02:10|3828.31|3828.31|3828|3828|3828.31|3828.31|3828|3828|0
1649851340000|2022-04-13 12:02:20|3828.09|3828.09|3828.09|3828.09|3828.09|3828.09|3828.09|3828.09|0
1649851350000|2022-04-13 12:02:30|3828.04|3828.04|3828.04|3828.04|3828.04|3828.04|3828.04|3828.04|0
1649851410000|2022-04-13 12:03:30|3827.42|3827.42|3827.42|3827.42|3827.42|3827.42|3827.42|3827.42|0
1649851460000|2022-04-13 12:04:20|3827.11|3827.11|3825.87|3825.87|3827.11|3827.11|3825.87|3825.87|0
1649851470000|2022-04-13 12:04:30|3825.68|3825.68|3826.42|3826.42|3826.42|3826.42|3825.68|3825.68|0
1649851490000|2022-04-13 12:04:50|3826.11|3826.11|3826.11|3826.11|3826.11|3826.11|3826.11|3826.11|0
1649851500000|2022-04-13 12:05:00|3826.42|3826.42|3826.42|3826.42|3826.42|3826.42|3826.42|3826.42|0
1649851510000|2022-04-13 12:05:10|3826.48|3826.48|3826.54|3826.54|3826.66|3826.66|3826.48|3826.48|0
1649851520000|2022-04-13 12:05:20|3826.36|3826.36|3826.36|3826.36|3826.36|3826.36|3826.36|3826.36|0
1649851540000|2022-04-13 12:05:40|3826.05|3826.05|3826.05|3826.05|3826.05|3826.05|3826.05|3826.05|0
1649851570000|2022-04-13 12:06:10|3826.03|3826.03|3826.03|3826.03|3826.03|3826.03|3826.03|3826.03|0
1649851620000|2022-04-13 12:07:00|3826.65|3826.65|3826.75|3826.75|3827.06|3827.06|3826.65|3826.65|0
1649851640000|2022-04-13 12:07:20|3826.56|3826.56|3826.56|3826.56|3826.56|3826.56|3826.56|3826.56|0
1649851650000|2022-04-13 12:07:30|3825.94|3825.94|3825.63|3825.63|3825.94|3825.94|3825.63|3825.63|0
1649851670000|2022-04-13 12:07:50|3825.32|3825.32|3825.32|3825.32|3825.32|3825.32|3825.32|3825.32|0
1649851720000|2022-04-13 12:08:40|3825.63|3825.63|3825.63|3825.63|3825.63|3825.63|3825.63|3825.63|0
1649851740000|2022-04-13 12:09:00|3825.31|3825.31|3825.31|3825.31|3825.31|3825.31|3825.31|3825.31|0
1649851750000|2022-04-13 12:09:10|3825|3825|3825|3825|3825|3825|3825|3825|0
1649851770000|2022-04-13 12:09:30|3824.38|3824.38|3824.07|3824.07|3824.38|3824.38|3824.07|3824.07|0
1649851780000|2022-04-13 12:09:40|3825|3825|3825|3825|3825|3825|3825|3825|0
1649851800000|2022-04-13 12:10:00|3824.91|3824.91|3824.86|3824.86|3824.91|3824.91|3824.86|3824.86|0
1649851810000|2022-04-13 12:10:10|3825.17|3825.17|3825.17|3825.17|3825.17|3825.17|3825.17|3825.17|0
1649851830000|2022-04-13 12:10:30|3824.86|3824.86|3824.86|3824.86|3824.86|3824.86|3824.86|3824.86|0
1649851840000|2022-04-13 12:10:40|3824.67|3824.67|3824.67|3824.67|3824.86|3824.86|3824.67|3824.67|0
1649851870000|2022-04-13 12:11:10|3824.62|3824.62|3824.05|3824.05|3824.62|3824.62|3824.05|3824.05|0
1649851880000|2022-04-13 12:11:20|3823.87|3823.87|3823.87|3823.87|3823.87|3823.87|3823.87|3823.87|0
1649851890000|2022-04-13 12:11:30|3824.18|3824.18|3824.13|3824.13|3824.18|3824.18|3824.13|3824.13|0
1649851910000|2022-04-13 12:11:50|3823.94|3823.94|3823.94|3823.94|3823.94|3823.94|3823.94|3823.94|0
1649851930000|2022-04-13 12:12:10|3824.26|3824.26|3824.26|3824.26|3824.26|3824.26|3824.26|3824.26|0
1649851960000|2022-04-13 12:12:40|3824.34|3824.34|3824.71|3824.71|3824.71|3824.71|3824.34|3824.34|0
1649851970000|2022-04-13 12:12:50|3824.52|3824.52|3824.61|3824.61|3824.61|3824.61|3824.52|3824.52|0
1649851980000|2022-04-13 12:13:00|3824.92|3824.92|3824.92|3824.92|3824.92|3824.92|3824.92|3824.92|0
1649852030000|2022-04-13 12:13:50|3824.97|3824.97|3824.97|3824.97|3824.97|3824.97|3824.97|3824.97|0
1649852040000|2022-04-13 12:14:00|3825.28|3825.28|3825.82|3825.82|3825.82|3825.82|3825.28|3825.28|0
1649852050000|2022-04-13 12:14:10|3826.13|3826.13|3826.13|3826.13|3826.13|3826.13|3826.13|3826.13|0
1649852060000|2022-04-13 12:14:20|3826.43|3826.43|3827.06|3827.06|3827.06|3827.06|3826.43|3826.43|0
1649852070000|2022-04-13 12:14:30|3827.17|3827.17|3827.17|3827.17|3827.17|3827.17|3827.17|3827.17|0
1649852090000|2022-04-13 12:14:50|3826.86|3826.86|3827.17|3827.17|3827.17|3827.17|3826.86|3826.86|0
1649852100000|2022-04-13 12:15:00|3827.11|3827.11|3827.52|3827.52|3827.52|3827.52|3826.8|3826.8|0
1649852110000|2022-04-13 12:15:10|3827.34|3827.34|3827.34|3827.34|3827.34|3827.34|3827.34|3827.34|0
1649852160000|2022-04-13 12:16:00|3826.97|3826.97|3826.85|3826.85|3826.97|3826.97|3826.85|3826.85|0
1649852190000|2022-04-13 12:16:30|3826.81|3826.81|3826.77|3826.77|3826.81|3826.81|3826.77|3826.77|0
1649852210000|2022-04-13 12:16:50|3826.58|3826.58|3826.58|3826.58|3826.58|3826.58|3826.58|3826.58|0
1649852230000|2022-04-13 12:17:10|3827.21|3827.21|3827.83|3827.83|3827.83|3827.83|3827.21|3827.21|0
1649852240000|2022-04-13 12:17:20|3828.76|3828.76|3828.94|3828.94|3828.94|3828.94|3828.76|3828.76|0
1649852250000|2022-04-13 12:17:30|3828.32|3828.32|3828.32|3828.32|3828.32|3828.32|3828.32|3828.32|0
1649852280000|2022-04-13 12:18:00|3827.95|3827.95|3827.58|3827.58|3827.95|3827.95|3827.58|3827.58|0
1649852290000|2022-04-13 12:18:10|3827.46|3827.46|3827.46|3827.46|3827.46|3827.46|3827.46|3827.46|0
1649852300000|2022-04-13 12:18:20|3827.09|3827.09|3827.09|3827.09|3827.09|3827.09|3827.09|3827.09|0
1649852310000|2022-04-13 12:18:30|3827.4|3827.4|3827.59|3827.59|3827.59|3827.59|3827.4|3827.4|0
1649852340000|2022-04-13 12:19:00|3827.22|3827.22|3827.53|3827.53|3827.84|3827.84|3827.22|3827.22|0
1649852350000|2022-04-13 12:19:10|3827.35|3827.35|3827.16|3827.16|3827.35|3827.35|3826.98|3826.98|0
1649852360000|2022-04-13 12:19:20|3826.54|3826.54|3826.54|3826.54|3826.54|3826.54|3826.54|3826.54|0
1649852400000|2022-04-13 12:20:00|3826.23|3826.23|3826.23|3826.23|3826.23|3826.23|3826.23|3826.23|0
1649852420000|2022-04-13 12:20:20|3826.54|3826.54|3827.47|3827.47|3827.47|3827.47|3826.54|3826.54|0
1649852430000|2022-04-13 12:20:30|3827.78|3827.78|3827.78|3827.78|3827.78|3827.78|3827.78|3827.78|0
1649852440000|2022-04-13 12:20:40|3828.09|3828.09|3828.09|3828.09|3828.09|3828.09|3828.09|3828.09|0
1649852450000|2022-04-13 12:20:50|3827.78|3827.78|3827.78|3827.78|3827.78|3827.78|3827.78|3827.78|0
1649852470000|2022-04-13 12:21:10|3828.09|3828.09|3828.4|3828.4|3828.4|3828.4|3828.09|3828.09|0
1649852490000|2022-04-13 12:21:30|3828.09|3828.09|3828.09|3828.09|3828.09|3828.09|3828.09|3828.09|0
1649852500000|2022-04-13 12:21:40|3828.04|3828.04|3828.97|3828.97|3828.97|3828.97|3828.04|3828.04|0
1649852510000|2022-04-13 12:21:50|3828.66|3828.66|3828.35|3828.35|3828.66|3828.66|3828.35|3828.35|0
1649852530000|2022-04-13 12:22:10|3828.04|3828.04|3827.24|3827.24|3828.04|3828.04|3826.99|3826.99|0
1649852540000|2022-04-13 12:22:20|3826.93|3826.93|3826.93|3826.93|3826.93|3826.93|3826.93|3826.93|0
1649852550000|2022-04-13 12:22:30|3827.3|3827.3|3828.73|3828.73|3828.73|3828.73|3827.3|3827.3|0
1649852560000|2022-04-13 12:22:40|3828.65|3828.65|3828.96|3828.96|3829|3829|3828.65|3828.65|0
1649852570000|2022-04-13 12:22:50|3828.92|3828.92|3828.92|3828.92|3828.92|3828.92|3828.92|3828.92|0
1649852580000|2022-04-13 12:23:00|3828.61|3828.61|3828.83|3828.83|3828.83|3828.83|3828.52|3828.52|0
1649852610000|2022-04-13 12:23:30|3828.52|3828.52|3829.14|3829.14|3829.14|3829.14|3828.52|3828.52|0
1649852620000|2022-04-13 12:23:40|3828.83|3828.83|3828.83|3828.83|3828.83|3828.83|3828.83|3828.83|0
1649852630000|2022-04-13 12:23:50|3828.52|3828.52|3828.83|3828.83|3828.83|3828.83|3828.52|3828.52|0
1649852640000|2022-04-13 12:24:00|3828.52|3828.52|3828.7|3828.7|3828.89|3828.89|3828.52|3828.52|0
1649852650000|2022-04-13 12:24:10|3828.39|3828.39|3826.79|3826.79|3828.39|3828.39|3826.79|3826.79|0
1649852690000|2022-04-13 12:24:50|3827.1|3827.1|3827.67|3827.67|3827.67|3827.67|3827.05|3827.05|0
1649852700000|2022-04-13 12:25:00|3827.7|3827.7|3827.79|3827.79|3827.79|3827.79|3827.7|3827.7|0
1649852710000|2022-04-13 12:25:10|3827.62|3827.62|3828.11|3828.11|3828.11|3828.11|3827.62|3827.62|0
1649852720000|2022-04-13 12:25:20|3828.2|3828.2|3828.42|3828.42|3828.42|3828.42|3828.2|3828.2|0
1649852740000|2022-04-13 12:25:40|3828.61|3828.61|3828.61|3828.61|3828.61|3828.61|3828.61|3828.61|0
1649852750000|2022-04-13 12:25:50|3828.79|3828.79|3828.48|3828.48|3828.79|3828.79|3828.48|3828.48|0
1649852760000|2022-04-13 12:26:00|3829.1|3829.1|3829.72|3829.72|3829.72|3829.72|3829.1|3829.1|0
1649852780000|2022-04-13 12:26:20|3830.03|3830.03|3830.03|3830.03|3830.03|3830.03|3830.03|3830.03|0
1649852790000|2022-04-13 12:26:30|3829.72|3829.72|3829.48|3829.48|3829.72|3829.72|3829.48|3829.48|0
1649852800000|2022-04-13 12:26:40|3830.42|3830.42|3830.42|3830.42|3830.42|3830.42|3830.42|3830.42|0
1649852810000|2022-04-13 12:26:50|3830.73|3830.73|3830.73|3830.73|3830.73|3830.73|3830.73|3830.73|0
1649852820000|2022-04-13 12:27:00|3830.77|3830.77|3830.77|3830.77|3830.77|3830.77|3830.77|3830.77|0
1649852830000|2022-04-13 12:27:10|3831.08|3831.08|3830.77|3830.77|3831.39|3831.39|3830.77|3830.77|0
1649852840000|2022-04-13 12:27:20|3830.15|3830.15|3830.15|3830.15|3830.15|3830.15|3830.15|3830.15|0
1649852850000|2022-04-13 12:27:30|3830.09|3830.09|3830.4|3830.4|3830.4|3830.4|3830.09|3830.09|0
1649852860000|2022-04-13 12:27:40|3830.09|3830.09|3830.4|3830.4|3830.4|3830.4|3830.09|3830.09|0
1649852880000|2022-04-13 12:28:00|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|0
1649852900000|2022-04-13 12:28:20|3830.63|3830.63|3830.63|3830.63|3830.63|3830.63|3830.63|3830.63|0
1649852940000|2022-04-13 12:29:00|3830.81|3830.81|3830.81|3830.81|3830.81|3830.81|3830.81|3830.81|0
1649852960000|2022-04-13 12:29:20|3830.99|3830.99|3830.68|3830.68|3830.99|3830.99|3830.68|3830.68|0
1649852970000|2022-04-13 12:29:30|3830.72|3830.72|3830.84|3830.84|3830.84|3830.84|3830.72|3830.72|0
1649852980000|2022-04-13 12:29:40|3830.96|3830.96|3831.14|3831.14|3831.14|3831.14|3830.96|3830.96|0
1649852990000|2022-04-13 12:29:50|3831.2|3831.2|3831.51|3831.51|3831.51|3831.51|3831.2|3831.2|0
1649853000000|2022-04-13 12:30:00|3831.2|3831.2|3829.45|3829.45|3831.2|3831.2|3829.13|3829.13|0
1649853010000|2022-04-13 12:30:10|3829.76|3829.76|3829.76|3829.76|3829.76|3829.76|3829.76|3829.76|0
1649853020000|2022-04-13 12:30:20|3829.7|3829.7|3829.81|3829.81|3829.81|3829.81|3829.7|3829.7|0
1649853030000|2022-04-13 12:30:30|3829.49|3829.49|3829.97|3829.97|3829.97|3829.97|3829.31|3829.31|0
1649853050000|2022-04-13 12:30:50|3829.35|3829.35|3829.35|3829.35|3829.35|3829.35|3829.35|3829.35|0
1649853060000|2022-04-13 12:31:00|3829.04|3829.04|3828.42|3828.42|3829.04|3829.04|3828.42|3828.42|0
1649853070000|2022-04-13 12:31:10|3828.11|3828.11|3828.11|3828.11|3828.11|3828.11|3828.11|3828.11|0
1649853090000|2022-04-13 12:31:30|3827.92|3827.92|3827.92|3827.92|3827.92|3827.92|3827.92|3827.92|0
1649853100000|2022-04-13 12:31:40|3827.56|3827.56|3827.25|3827.25|3827.56|3827.56|3827.25|3827.25|0
1649853110000|2022-04-13 12:31:50|3827.2|3827.2|3826.89|3826.89|3827.2|3827.2|3826.89|3826.89|0
1649853120000|2022-04-13 12:32:00|3826.48|3826.48|3825.32|3825.32|3826.48|3826.48|3825.32|3825.32|0
1649853130000|2022-04-13 12:32:10|3825.95|3825.95|3826.25|3826.25|3826.25|3826.25|3825.95|3825.95|0
1649853140000|2022-04-13 12:32:20|3826.62|3826.62|3826.81|3826.81|3826.81|3826.81|3826.62|3826.62|0
1649853150000|2022-04-13 12:32:30|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|0
1649853200000|2022-04-13 12:33:20|3827.31|3827.31|3827.31|3827.31|3827.31|3827.31|3827.31|3827.31|0
1649853240000|2022-04-13 12:34:00|3827.62|3827.62|3827.56|3827.56|3827.62|3827.62|3827.56|3827.56|0
1649853250000|2022-04-13 12:34:10|3827.62|3827.62|3827.99|3827.99|3827.99|3827.99|3827.62|3827.62|0
1649853260000|2022-04-13 12:34:20|3827.68|3827.68|3828.35|3828.35|3828.35|3828.35|3827.68|3827.68|0
1649853270000|2022-04-13 12:34:30|3827.99|3827.99|3827.99|3827.99|3827.99|3827.99|3827.99|3827.99|0
1649853280000|2022-04-13 12:34:40|3827.8|3827.8|3827.62|3827.62|3827.8|3827.8|3827.62|3827.62|0
1649853290000|2022-04-13 12:34:50|3827.43|3827.43|3827.01|3827.01|3827.43|3827.43|3827.01|3827.01|0
1649853310000|2022-04-13 12:35:10|3826.69|3826.69|3826.32|3826.32|3826.69|3826.69|3826.32|3826.32|0
1649853320000|2022-04-13 12:35:20|3826.37|3826.37|3826.37|3826.37|3826.37|3826.37|3826.37|3826.37|0
1649853330000|2022-04-13 12:35:30|3826.42|3826.42|3826.42|3826.42|3826.42|3826.42|3826.42|3826.42|0
1649853350000|2022-04-13 12:35:50|3826.6|3826.6|3826.85|3826.85|3826.85|3826.85|3826.6|3826.6|0
1649853370000|2022-04-13 12:36:10|3827.47|3827.47|3827.47|3827.47|3827.78|3827.78|3827.16|3827.16|0
1649853380000|2022-04-13 12:36:20|3827.1|3827.1|3826.55|3826.55|3827.1|3827.1|3826.55|3826.55|0
1649853390000|2022-04-13 12:36:30|3826.24|3826.24|3825.46|3825.46|3826.24|3826.24|3825.46|3825.46|0
1649853400000|2022-04-13 12:36:40|3825.15|3825.15|3824.6|3824.6|3825.15|3825.15|3824.6|3824.6|0
1649853430000|2022-04-13 12:37:10|3824.91|3824.91|3825.22|3825.22|3825.22|3825.22|3824.91|3824.91|0
1649853460000|2022-04-13 12:37:40|3825.53|3825.53|3826.15|3826.15|3826.15|3826.15|3825.53|3825.53|0
1649853470000|2022-04-13 12:37:50|3826.46|3826.46|3826.59|3826.59|3826.83|3826.83|3826.28|3826.28|0
1649853480000|2022-04-13 12:38:00|3826.28|3826.28|3825.36|3825.36|3826.28|3826.28|3825.36|3825.36|0
1649853490000|2022-04-13 12:38:10|3826.28|3826.28|3826.15|3826.15|3826.46|3826.46|3826.15|3826.15|0
1649853500000|2022-04-13 12:38:20|3825.97|3825.97|3825.66|3825.66|3825.97|3825.97|3825.66|3825.66|0
1649853510000|2022-04-13 12:38:30|3825.96|3825.96|3825.96|3825.96|3825.96|3825.96|3825.96|3825.96|0
1649853520000|2022-04-13 12:38:40|3825.66|3825.66|3825.66|3825.66|3825.66|3825.66|3825.66|3825.66|0
1649853530000|2022-04-13 12:38:50|3825.7|3825.7|3825.7|3825.7|3825.7|3825.7|3825.7|3825.7|0
1649853570000|2022-04-13 12:39:30|3825.39|3825.39|3825.39|3825.39|3825.39|3825.39|3825.39|3825.39|0
1649853580000|2022-04-13 12:39:40|3825.7|3825.7|3826.95|3826.95|3826.95|3826.95|3825.7|3825.7|0
1649853590000|2022-04-13 12:39:50|3826.83|3826.83|3826.83|3826.83|3826.83|3826.83|3826.83|3826.83|0
1649853610000|2022-04-13 12:40:10|3826.46|3826.46|3826.09|3826.09|3826.46|3826.46|3826.09|3826.09|0
1649853630000|2022-04-13 12:40:30|3825.54|3825.54|3825.85|3825.85|3825.85|3825.85|3825.54|3825.54|0
1649853660000|2022-04-13 12:41:00|3826.03|3826.03|3825.85|3825.85|3826.03|3826.03|3825.85|3825.85|0
1649853690000|2022-04-13 12:41:30|3825.79|3825.79|3825.7|3825.7|3825.79|3825.79|3825.39|3825.39|0
1649853700000|2022-04-13 12:41:40|3825.39|3825.39|3825.32|3825.32|3825.63|3825.63|3825.32|3825.32|0
1649853710000|2022-04-13 12:41:50|3825.01|3825.01|3824.96|3824.96|3825.01|3825.01|3824.96|3824.96|0
1649853720000|2022-04-13 12:42:00|3825.27|3825.27|3825.33|3825.33|3825.33|3825.33|3824.96|3824.96|0
1649853730000|2022-04-13 12:42:10|3825.64|3825.64|3825.64|3825.64|3825.64|3825.64|3825.64|3825.64|0
1649853740000|2022-04-13 12:42:20|3825.45|3825.45|3825.45|3825.45|3825.45|3825.45|3825.45|3825.45|0
1649853750000|2022-04-13 12:42:30|3825.64|3825.64|3825.64|3825.64|3825.64|3825.64|3825.64|3825.64|0
1649853760000|2022-04-13 12:42:40|3825.52|3825.52|3825.52|3825.52|3825.52|3825.52|3825.52|3825.52|0
1649853770000|2022-04-13 12:42:50|3825.7|3825.7|3826.37|3826.37|3826.37|3826.37|3825.7|3825.7|0
1649853780000|2022-04-13 12:43:00|3826.55|3826.55|3826.55|3826.55|3826.55|3826.55|3826.55|3826.55|0
1649853790000|2022-04-13 12:43:10|3826.74|3826.74|3826.74|3826.74|3826.74|3826.74|3826.74|3826.74|0
1649853810000|2022-04-13 12:43:30|3827.04|3827.04|3827.04|3827.04|3827.04|3827.04|3827.04|3827.04|0
1649853820000|2022-04-13 12:43:40|3827.98|3827.98|3827.36|3827.36|3827.98|3827.98|3827.36|3827.36|0
1649853830000|2022-04-13 12:43:50|3827.05|3827.05|3827.23|3827.23|3827.23|3827.23|3827.05|3827.05|0
1649853840000|2022-04-13 12:44:00|3826.92|3826.92|3826.73|3826.73|3827.04|3827.04|3826.73|3826.73|0
1649853860000|2022-04-13 12:44:20|3827.04|3827.04|3827.04|3827.04|3827.04|3827.04|3827.04|3827.04|0
1649853880000|2022-04-13 12:44:40|3826.73|3826.73|3826.1|3826.1|3826.73|3826.73|3826.1|3826.1|0
1649853900000|2022-04-13 12:45:00|3826.47|3826.47|3827.19|3827.19|3827.19|3827.19|3826.47|3826.47|0
1649853910000|2022-04-13 12:45:10|3827.5|3827.5|3827.5|3827.5|3827.5|3827.5|3827.5|3827.5|0
1649853930000|2022-04-13 12:45:30|3827.69|3827.69|3827.69|3827.69|3827.69|3827.69|3827.69|3827.69|0
1649853940000|2022-04-13 12:45:40|3827.87|3827.87|3827.56|3827.56|3827.87|3827.87|3827.56|3827.56|0
1649853960000|2022-04-13 12:46:00|3827.74|3827.74|3827.74|3827.74|3827.74|3827.74|3827.74|3827.74|0
1649853970000|2022-04-13 12:46:10|3827.44|3827.44|3827.75|3827.75|3827.75|3827.75|3827.44|3827.44|0
1649853980000|2022-04-13 12:46:20|3827.93|3827.93|3827.93|3827.93|3827.93|3827.93|3827.93|3827.93|0
1649853990000|2022-04-13 12:46:30|3828.12|3828.12|3828.12|3828.12|3828.12|3828.12|3828.12|3828.12|0
1649854000000|2022-04-13 12:46:40|3827.75|3827.75|3828.12|3828.12|3828.12|3828.12|3827.75|3827.75|0
1649854020000|2022-04-13 12:47:00|3828.3|3828.3|3828.49|3828.49|3828.49|3828.49|3828.12|3828.12|0
1649854030000|2022-04-13 12:47:10|3828.18|3828.18|3828.18|3828.18|3828.18|3828.18|3828.18|3828.18|0
1649854040000|2022-04-13 12:47:20|3828.37|3828.37|3828.55|3828.55|3828.55|3828.55|3828.37|3828.37|0
1649854060000|2022-04-13 12:47:40|3828.24|3828.24|3828.19|3828.19|3828.24|3828.24|3828.19|3828.19|0
1649854080000|2022-04-13 12:48:00|3828.23|3828.23|3828.23|3828.23|3828.23|3828.23|3827.92|3827.92|0
1649854090000|2022-04-13 12:48:10|3828.54|3828.54|3828.54|3828.54|3828.54|3828.54|3828.54|3828.54|0
1649854100000|2022-04-13 12:48:20|3827.92|3827.92|3827.92|3827.92|3827.92|3827.92|3827.92|3827.92|0
1649854120000|2022-04-13 12:48:40|3827.86|3827.86|3828.36|3828.36|3828.36|3828.36|3827.86|3827.86|0
1649854130000|2022-04-13 12:48:50|3828.67|3828.67|3828.67|3828.67|3828.67|3828.67|3828.67|3828.67|0
1649854140000|2022-04-13 12:49:00|3828.98|3828.98|3828.67|3828.67|3828.98|3828.98|3828.36|3828.36|0
1649854150000|2022-04-13 12:49:10|3828.36|3828.36|3827.43|3827.43|3828.36|3828.36|3827.43|3827.43|0
1649854170000|2022-04-13 12:49:30|3827.24|3827.24|3827.37|3827.37|3827.37|3827.37|3827.06|3827.06|0
1649854180000|2022-04-13 12:49:40|3827.33|3827.33|3826.71|3826.71|3827.33|3827.33|3826.71|3826.71|0
1649854190000|2022-04-13 12:49:50|3826.4|3826.4|3826.4|3826.4|3826.4|3826.4|3826.4|3826.4|0
1649854200000|2022-04-13 12:50:00|3825.78|3825.78|3825.73|3825.73|3825.78|3825.78|3825.73|3825.73|0
1649854210000|2022-04-13 12:50:10|3825.42|3825.42|3825.5|3825.5|3825.5|3825.5|3825.42|3825.42|0
1649854220000|2022-04-13 12:50:20|3825.56|3825.56|3825.68|3825.68|3825.68|3825.68|3825.56|3825.56|0
1649854230000|2022-04-13 12:50:30|3825.86|3825.86|3825.92|3825.92|3825.92|3825.92|3825.68|3825.68|0
1649854260000|2022-04-13 12:51:00|3825.86|3825.86|3825.86|3825.86|3825.86|3825.86|3825.86|3825.86|0
1649854280000|2022-04-13 12:51:20|3826.23|3826.23|3826.73|3826.73|3826.73|3826.73|3826.23|3826.23|0
1649854310000|2022-04-13 12:51:50|3826.85|3826.85|3826.85|3826.85|3826.85|3826.85|3826.85|3826.85|0
1649854340000|2022-04-13 12:52:20|3827.03|3827.03|3827.03|3827.03|3827.03|3827.03|3827.03|3827.03|0
1649854370000|2022-04-13 12:52:50|3827.34|3827.34|3827.34|3827.34|3827.34|3827.34|3827.34|3827.34|0
1649854390000|2022-04-13 12:53:10|3827.52|3827.52|3827.71|3827.71|3827.71|3827.71|3827.34|3827.34|0
1649854400000|2022-04-13 12:53:20|3827.4|3827.4|3827.4|3827.4|3827.4|3827.4|3827.4|3827.4|0
1649854420000|2022-04-13 12:53:40|3827.58|3827.58|3827.58|3827.58|3827.58|3827.58|3827.58|3827.58|0
1649854460000|2022-04-13 12:54:20|3827.27|3827.27|3827.27|3827.27|3827.27|3827.27|3827.27|3827.27|0
1649854480000|2022-04-13 12:54:40|3827.46|3827.46|3827.46|3827.46|3827.46|3827.46|3827.46|3827.46|0
1649854500000|2022-04-13 12:55:00|3827.55|3827.55|3827.91|3827.91|3827.91|3827.91|3827.55|3827.55|0
1649854520000|2022-04-13 12:55:20|3828.1|3828.1|3828.1|3828.1|3828.1|3828.1|3828.1|3828.1|0
1649854530000|2022-04-13 12:55:30|3827.47|3827.47|3827.16|3827.16|3827.47|3827.47|3827.16|3827.16|0
1649854540000|2022-04-13 12:55:40|3826.85|3826.85|3826.85|3826.85|3826.85|3826.85|3826.85|3826.85|0
1649854560000|2022-04-13 12:56:00|3826.88|3826.88|3826.88|3826.88|3826.88|3826.88|3826.88|3826.88|0
1649854570000|2022-04-13 12:56:10|3827.19|3827.19|3827.19|3827.19|3827.19|3827.19|3827.19|3827.19|0
1649854580000|2022-04-13 12:56:20|3827|3827|3827|3827|3827|3827|3827|3827|0
1649854600000|2022-04-13 12:56:40|3827.32|3827.32|3827.5|3827.5|3827.5|3827.5|3827.32|3827.32|0
1649854630000|2022-04-13 12:57:10|3827.44|3827.44|3827.5|3827.5|3827.5|3827.5|3827.44|3827.44|0
1649854650000|2022-04-13 12:57:30|3826.95|3826.95|3827.32|3827.32|3827.32|3827.32|3826.95|3826.95|0
1649854670000|2022-04-13 12:57:50|3827.01|3827.01|3826.07|3826.07|3827.01|3827.01|3826.07|3826.07|0
1649854680000|2022-04-13 12:58:00|3826.44|3826.44|3826.01|3826.01|3826.63|3826.63|3826.01|3826.01|0
1649854690000|2022-04-13 12:58:10|3825.7|3825.7|3825.08|3825.08|3825.7|3825.7|3825.08|3825.08|0
1649854730000|2022-04-13 12:58:50|3825.39|3825.39|3825.94|3825.94|3825.94|3825.94|3825.39|3825.39|0
1649854760000|2022-04-13 12:59:20|3825.32|3825.32|3824.08|3824.08|3825.32|3825.32|3824.08|3824.08|0
1649854790000|2022-04-13 12:59:50|3824.26|3824.26|3824.05|3824.05|3824.36|3824.36|3823.74|3823.74|0
1649854800000|2022-04-13 13:00:00|3823.74|3823.74|3823.74|3823.74|3823.74|3823.74|3823.74|3823.74|0
1649854820000|2022-04-13 13:00:20|3823.91|3823.91|3823.91|3823.91|3824.22|3824.22|3823.91|3823.91|0
1649854830000|2022-04-13 13:00:30|3823.73|3823.73|3823.87|3823.87|3823.91|3823.91|3823.73|3823.73|0
1649854850000|2022-04-13 13:00:50|3823.82|3823.82|3823.81|3823.81|3823.82|3823.82|3823.77|3823.77|0
1649854860000|2022-04-13 13:01:00|3823.93|3823.93|3823.01|3823.01|3823.93|3823.93|3823.01|3823.01|0
1649854870000|2022-04-13 13:01:10|3822.64|3822.64|3821.91|3821.91|3822.64|3822.64|3821.91|3821.91|0
1649854880000|2022-04-13 13:01:20|3821.6|3821.6|3821.91|3821.91|3821.91|3821.91|3821.6|3821.6|0
1649854900000|2022-04-13 13:01:40|3822.09|3822.09|3822.09|3822.09|3822.09|3822.09|3822.09|3822.09|0
1649854910000|2022-04-13 13:01:50|3821.91|3821.91|3822.09|3822.09|3822.09|3822.09|3821.91|3821.91|0
1649854920000|2022-04-13 13:02:00|3822.4|3822.4|3822.4|3822.4|3822.4|3822.4|3822.4|3822.4|0
1649854940000|2022-04-13 13:02:20|3822.28|3822.28|3822.28|3822.28|3822.28|3822.28|3822.28|3822.28|0
1649854970000|2022-04-13 13:02:50|3821.97|3821.97|3821.97|3821.97|3821.97|3821.97|3821.97|3821.97|0
1649854980000|2022-04-13 13:03:00|3821.66|3821.66|3821.85|3821.85|3821.85|3821.85|3821.66|3821.66|0
1649854990000|2022-04-13 13:03:10|3821.66|3821.66|3821.17|3821.17|3821.66|3821.66|3821.17|3821.17|0
1649855000000|2022-04-13 13:03:20|3821.35|3821.35|3821.35|3821.35|3821.35|3821.35|3821.35|3821.35|0
1649855010000|2022-04-13 13:03:30|3821.4|3821.4|3820.72|3820.72|3821.4|3821.4|3820.72|3820.72|0
1649855040000|2022-04-13 13:04:00|3821.03|3821.03|3820.72|3820.72|3821.03|3821.03|3820.72|3820.72|0
1649855050000|2022-04-13 13:04:10|3820.91|3820.91|3820.91|3820.91|3820.91|3820.91|3820.91|3820.91|0
1649855060000|2022-04-13 13:04:20|3821.09|3821.09|3821.09|3821.09|3821.09|3821.09|3821.09|3821.09|0
1649855070000|2022-04-13 13:04:30|3821.27|3821.27|3821.27|3821.27|3821.27|3821.27|3821.27|3821.27|0
1649855080000|2022-04-13 13:04:40|3821.46|3821.46|3821.4|3821.4|3821.46|3821.46|3821.4|3821.4|0
1649855100000|2022-04-13 13:05:00|3821.71|3821.71|3822.7|3822.7|3822.7|3822.7|3821.71|3821.71|0
1649855120000|2022-04-13 13:05:20|3822.33|3822.33|3821.71|3821.71|3822.33|3822.33|3821.71|3821.71|0
1649855130000|2022-04-13 13:05:30|3821.4|3821.4|3821.34|3821.34|3821.4|3821.4|3821.34|3821.34|0
1649855150000|2022-04-13 13:05:50|3820.93|3820.93|3820.75|3820.75|3820.93|3820.93|3820.75|3820.75|0
1649855160000|2022-04-13 13:06:00|3820.43|3820.43|3820.12|3820.12|3820.43|3820.43|3820.12|3820.12|0
1649855170000|2022-04-13 13:06:10|3819.81|3819.81|3819.27|3819.27|3819.81|3819.81|3819.27|3819.27|0
1649855180000|2022-04-13 13:06:20|3819.08|3819.08|3818.72|3818.72|3819.08|3819.08|3818.72|3818.72|0
1649855190000|2022-04-13 13:06:30|3818.4|3818.4|3818.72|3818.72|3818.72|3818.72|3818.4|3818.4|0
1649855200000|2022-04-13 13:06:40|3818.1|3818.1|3816.85|3816.85|3818.1|3818.1|3816.85|3816.85|0
1649855210000|2022-04-13 13:06:50|3816.49|3816.49|3816.18|3816.18|3816.49|3816.49|3816.18|3816.18|0
1649855220000|2022-04-13 13:07:00|3816.06|3816.06|3815.65|3815.65|3816.06|3816.06|3815.65|3815.65|0
1649855230000|2022-04-13 13:07:10|3815.83|3815.83|3816.02|3816.02|3816.02|3816.02|3815.83|3815.83|0
1649855240000|2022-04-13 13:07:20|3816.06|3816.06|3816.06|3816.06|3816.06|3816.06|3816.06|3816.06|0
1649855270000|2022-04-13 13:07:50|3816.14|3816.14|3816.14|3816.14|3816.14|3816.14|3816.14|3816.14|0
1649855280000|2022-04-13 13:08:00|3816.76|3816.76|3818.39|3818.39|3818.97|3818.97|3816.76|3816.76|0
1649855290000|2022-04-13 13:08:10|3818.7|3818.7|3818.7|3818.7|3818.7|3818.7|3818.7|3818.7|0
1649855300000|2022-04-13 13:08:20|3819.01|3819.01|3819.01|3819.01|3819.01|3819.01|3819.01|3819.01|0
1649855340000|2022-04-13 13:09:00|3819.32|3819.32|3819.94|3819.94|3819.94|3819.94|3819.32|3819.32|0
1649855350000|2022-04-13 13:09:10|3819.89|3819.89|3819.82|3819.82|3819.89|3819.89|3819.58|3819.58|0
1649855360000|2022-04-13 13:09:20|3819.88|3819.88|3819.92|3819.92|3819.92|3819.92|3819.88|3819.88|0
1649855370000|2022-04-13 13:09:30|3819.97|3819.97|3819.97|3819.97|3819.97|3819.97|3819.97|3819.97|0
1649855390000|2022-04-13 13:09:50|3819.99|3819.99|3819.99|3819.99|3819.99|3819.99|3819.99|3819.99|0
1649855400000|2022-04-13 13:10:00|3819.93|3819.93|3819.93|3819.93|3819.93|3819.93|3819.93|3819.93|0
1649855410000|2022-04-13 13:10:10|3820.11|3820.11|3819.8|3819.8|3820.11|3820.11|3819.8|3819.8|0
1649855420000|2022-04-13 13:10:20|3819.86|3819.86|3820.29|3820.29|3820.29|3820.29|3819.67|3819.67|0
1649855430000|2022-04-13 13:10:30|3820.6|3820.6|3820.91|3820.91|3820.91|3820.91|3820.6|3820.6|0
1649855440000|2022-04-13 13:10:40|3821.85|3821.85|3821.85|3821.85|3821.85|3821.85|3821.85|3821.85|0
1649855450000|2022-04-13 13:10:50|3821.87|3821.87|3821.87|3821.87|3821.87|3821.87|3821.87|3821.87|0
1649855460000|2022-04-13 13:11:00|3822.18|3822.18|3822.78|3822.78|3823.08|3823.08|3822.16|3822.16|0
1649855470000|2022-04-13 13:11:10|3822.96|3822.96|3822.96|3822.96|3822.96|3822.96|3822.96|3822.96|0
1649855490000|2022-04-13 13:11:30|3822.92|3822.92|3822.96|3822.96|3822.96|3822.96|3822.92|3822.92|0
1649855500000|2022-04-13 13:11:40|3823.02|3823.02|3823.02|3823.02|3823.02|3823.02|3823.02|3823.02|0
1649855520000|2022-04-13 13:12:00|3823.07|3823.07|3823.07|3823.07|3823.07|3823.07|3823.07|3823.07|0
1649855540000|2022-04-13 13:12:20|3823.38|3823.38|3824|3824|3824|3824|3823.38|3823.38|0
1649855550000|2022-04-13 13:12:30|3824.04|3824.04|3823.92|3823.92|3824.04|3824.04|3823.92|3823.92|0
1649855560000|2022-04-13 13:12:40|3824.11|3824.11|3824.11|3824.11|3824.11|3824.11|3824.11|3824.11|0
1649855570000|2022-04-13 13:12:50|3824.02|3824.02|3824.33|3824.33|3824.33|3824.33|3824.02|3824.02|0
1649855580000|2022-04-13 13:13:00|3823.4|3823.4|3823.4|3823.4|3823.4|3823.4|3823.4|3823.4|0
1649855610000|2022-04-13 13:13:30|3823.77|3823.77|3823.72|3823.72|3823.77|3823.77|3823.72|3823.72|0
1649855630000|2022-04-13 13:13:50|3823.41|3823.41|3823.41|3823.41|3823.41|3823.41|3823.41|3823.41|0
1649855640000|2022-04-13 13:14:00|3823.37|3823.37|3823.41|3823.41|3823.41|3823.41|3823.37|3823.37|0
1649855670000|2022-04-13 13:14:30|3823.35|3823.35|3823.29|3823.29|3823.35|3823.35|3823.29|3823.29|0
1649855690000|2022-04-13 13:14:50|3823.35|3823.35|3823.35|3823.35|3823.35|3823.35|3823.35|3823.35|0
1649855700000|2022-04-13 13:15:00|3821.18|3821.18|3821.49|3821.49|3821.49|3821.49|3821.18|3821.18|0
1649855710000|2022-04-13 13:15:10|3821.67|3821.67|3822.04|3822.04|3822.04|3822.04|3821.67|3821.67|0
1649855720000|2022-04-13 13:15:20|3822.35|3822.35|3822.35|3822.35|3822.35|3822.35|3822.35|3822.35|0
1649855730000|2022-04-13 13:15:30|3822.27|3822.27|3821.35|3821.35|3822.29|3822.29|3821.35|3821.35|0
1649855740000|2022-04-13 13:15:40|3821.66|3821.66|3821.35|3821.35|3821.66|3821.66|3821.35|3821.35|0
1649855750000|2022-04-13 13:15:50|3821.98|3821.98|3821.98|3821.98|3821.98|3821.98|3821.98|3821.98|0
1649855760000|2022-04-13 13:16:00|3822.02|3822.02|3822.02|3822.02|3822.02|3822.02|3822.02|3822.02|0
1649855780000|2022-04-13 13:16:20|3821.94|3821.94|3821.94|3821.94|3821.98|3821.98|3821.94|3821.94|0
1649855790000|2022-04-13 13:16:30|3822|3822|3822.27|3822.27|3822.31|3822.31|3822|3822|0
1649855810000|2022-04-13 13:16:50|3821.9|3821.9|3822|3822|3822|3822|3821.59|3821.59|0
1649855820000|2022-04-13 13:17:00|3822.31|3822.31|3823.2|3823.2|3823.24|3823.24|3822.31|3822.31|0
1649855830000|2022-04-13 13:17:10|3822.89|3822.89|3823.16|3823.16|3823.2|3823.2|3822.89|3822.89|0
1649855850000|2022-04-13 13:17:30|3823.47|3823.47|3823.47|3823.47|3823.47|3823.47|3823.47|3823.47|0
1649855880000|2022-04-13 13:18:00|3823.78|3823.78|3824.09|3824.09|3824.09|3824.09|3823.78|3823.78|0
1649855910000|2022-04-13 13:18:30|3824.05|3824.05|3824.07|3824.07|3824.07|3824.07|3824.05|3824.05|0
1649855930000|2022-04-13 13:18:50|3824.38|3824.38|3824.38|3824.38|3824.38|3824.38|3824.38|3824.38|0
1649855940000|2022-04-13 13:19:00|3824.07|3824.07|3823.36|3823.36|3824.07|3824.07|3822.95|3822.95|0
1649855950000|2022-04-13 13:19:10|3823.41|3823.41|3823.36|3823.36|3823.41|3823.41|3823.36|3823.36|0
1649855960000|2022-04-13 13:19:20|3823.68|3823.68|3823.63|3823.63|3823.68|3823.68|3823.63|3823.63|0
1649855970000|2022-04-13 13:19:30|3823.69|3823.69|3823.69|3823.69|3823.69|3823.69|3823.69|3823.69|0
1649855980000|2022-04-13 13:19:40|3823.65|3823.65|3823.84|3823.84|3823.84|3823.84|3823.65|3823.65|0
1649856000000|2022-04-13 13:20:00|3824.15|3824.15|3824.41|3824.41|3824.41|3824.41|3824.1|3824.1|0
1649856010000|2022-04-13 13:20:10|3824.37|3824.37|3824.37|3824.37|3824.37|3824.37|3824.37|3824.37|0
1649856020000|2022-04-13 13:20:20|3824.68|3824.68|3825.04|3825.04|3825.04|3825.04|3824.68|3824.68|0
1649856040000|2022-04-13 13:20:40|3825|3825|3825|3825|3825|3825|3825|3825|0
1649856050000|2022-04-13 13:20:50|3825.31|3825.31|3825.31|3825.31|3825.31|3825.31|3825.31|3825.31|0
1649856070000|2022-04-13 13:21:10|3825.25|3825.25|3826.06|3826.06|3826.11|3826.11|3825.25|3825.25|0
1649856080000|2022-04-13 13:21:20|3825.75|3825.75|3825.75|3825.75|3825.75|3825.75|3825.75|3825.75|0
1649856090000|2022-04-13 13:21:30|3825.44|3825.44|3825.78|3825.78|3825.78|3825.78|3825.44|3825.44|0
1649856140000|2022-04-13 13:22:20|3825.72|3825.72|3826.04|3826.04|3826.04|3826.04|3825.72|3825.72|0
1649856150000|2022-04-13 13:22:30|3825.99|3825.99|3826.18|3826.18|3826.18|3826.18|3825.99|3825.99|0
1649856160000|2022-04-13 13:22:40|3826.49|3826.49|3826.98|3826.98|3826.98|3826.98|3826.49|3826.49|0
1649856170000|2022-04-13 13:22:50|3826.8|3826.8|3826.76|3826.76|3826.8|3826.8|3826.76|3826.76|0
1649856180000|2022-04-13 13:23:00|3826.94|3826.94|3826.94|3826.94|3826.94|3826.94|3826.94|3826.94|0
1649856190000|2022-04-13 13:23:10|3826.63|3826.63|3826.63|3826.63|3826.63|3826.63|3826.63|3826.63|0
1649856200000|2022-04-13 13:23:20|3826.01|3826.01|3825.97|3825.97|3826.01|3826.01|3825.97|3825.97|0
1649856210000|2022-04-13 13:23:30|3826.15|3826.15|3826.2|3826.2|3826.2|3826.2|3826.11|3826.11|0
1649856220000|2022-04-13 13:23:40|3826.38|3826.38|3826.38|3826.38|3826.38|3826.38|3826.38|3826.38|0
1649856240000|2022-04-13 13:24:00|3826.2|3826.2|3825.54|3825.54|3826.2|3826.2|3825.54|3825.54|0
1649856250000|2022-04-13 13:24:10|3825.5|3825.5|3825.19|3825.19|3825.5|3825.5|3825.19|3825.19|0
1649856260000|2022-04-13 13:24:20|3824.57|3824.57|3824.57|3824.57|3824.57|3824.57|3824.57|3824.57|0
1649856270000|2022-04-13 13:24:30|3824.51|3824.51|3824.18|3824.18|3824.51|3824.51|3824.14|3824.14|0
1649856280000|2022-04-13 13:24:40|3824.36|3824.36|3825.04|3825.04|3825.04|3825.04|3824.36|3824.36|0
1649856290000|2022-04-13 13:24:50|3824.86|3824.86|3824.55|3824.55|3824.92|3824.92|3824.55|3824.55|0
1649856300000|2022-04-13 13:25:00|3824.24|3824.24|3823.97|3823.97|3824.24|3824.24|3823.93|3823.93|0
1649856310000|2022-04-13 13:25:10|3824.34|3824.34|3824.52|3824.52|3824.52|3824.52|3824.34|3824.34|0
1649856320000|2022-04-13 13:25:20|3824.21|3824.21|3824.21|3824.21|3824.21|3824.21|3824.21|3824.21|0
1649856330000|2022-04-13 13:25:30|3823.9|3823.9|3823.28|3823.28|3823.9|3823.9|3823.28|3823.28|0
1649856340000|2022-04-13 13:25:40|3823.1|3823.1|3822.91|3822.91|3823.1|3823.1|3822.91|3822.91|0
1649856350000|2022-04-13 13:25:50|3823.09|3823.09|3823.21|3823.21|3823.21|3823.21|3823.09|3823.09|0
1649856370000|2022-04-13 13:26:10|3822.9|3822.9|3821.65|3821.65|3822.9|3822.9|3821.65|3821.65|0
1649856400000|2022-04-13 13:26:40|3821.84|3821.84|3821.79|3821.79|3821.84|3821.84|3821.79|3821.79|0
1649856420000|2022-04-13 13:27:00|3821.17|3821.17|3821.17|3821.17|3821.17|3821.17|3820.98|3820.98|0
1649856430000|2022-04-13 13:27:10|3820.86|3820.86|3820.54|3820.54|3820.86|3820.86|3820.54|3820.54|0
1649856460000|2022-04-13 13:27:40|3820.73|3820.73|3820.73|3820.73|3820.73|3820.73|3820.73|3820.73|0
1649856470000|2022-04-13 13:27:50|3820.11|3820.11|3819.88|3819.88|3820.15|3820.15|3819.84|3819.84|0
1649856480000|2022-04-13 13:28:00|3820.5|3820.5|3820.5|3820.5|3820.5|3820.5|3820.5|3820.5|0
1649856490000|2022-04-13 13:28:10|3820.81|3820.81|3820.81|3820.81|3820.81|3820.81|3820.81|3820.81|0
1649856500000|2022-04-13 13:28:20|3820.88|3820.88|3820.88|3820.88|3820.88|3820.88|3820.88|3820.88|0
1649856510000|2022-04-13 13:28:30|3820.57|3820.57|3820.57|3820.57|3820.57|3820.57|3820.57|3820.57|0
1649856530000|2022-04-13 13:28:50|3820.26|3820.26|3820.26|3820.26|3820.26|3820.26|3820.26|3820.26|0
1649856550000|2022-04-13 13:29:10|3819.95|3819.95|3819.33|3819.33|3819.95|3819.95|3819.33|3819.33|0
1649856560000|2022-04-13 13:29:20|3819.64|3819.64|3819.39|3819.39|3820.01|3820.01|3819.39|3819.39|0
1649856570000|2022-04-13 13:29:30|3820.01|3820.01|3820.13|3820.13|3820.13|3820.13|3820.01|3820.01|0
1649856580000|2022-04-13 13:29:40|3820.19|3820.19|3821.03|3821.03|3821.03|3821.03|3820.19|3820.19|0
1649856600000|2022-04-13 13:30:00|3821.22|3821.22|3820.93|3820.93|3821.22|3821.22|3820.57|3820.57|0
1649856610000|2022-04-13 13:30:10|3820.31|3820.31|3819.79|3819.79|3821.21|3821.21|3819.79|3819.79|0
1649856620000|2022-04-13 13:30:20|3819.73|3819.73|3819.42|3819.42|3820.04|3820.04|3819.42|3819.42|0
1649856630000|2022-04-13 13:30:30|3819.05|3819.05|3820.27|3820.27|3820.47|3820.47|3818.87|3818.87|0
1649856640000|2022-04-13 13:30:40|3819.96|3819.96|3819.96|3819.96|3819.96|3819.96|3819.96|3819.96|0
1649856650000|2022-04-13 13:30:50|3819.91|3819.91|3819.91|3819.91|3819.91|3819.91|3819.91|3819.91|0
1649856660000|2022-04-13 13:31:00|3819.6|3819.6|3819.91|3819.91|3820.22|3820.22|3819.29|3819.29|0
1649856670000|2022-04-13 13:31:10|3819.59|3819.59|3820.51|3820.51|3820.51|3820.51|3819.5|3819.5|0
1649856680000|2022-04-13 13:31:20|3820.82|3820.82|3820.5|3820.5|3820.82|3820.82|3820.5|3820.5|0
1649856690000|2022-04-13 13:31:30|3820.82|3820.82|3820.31|3820.31|3820.82|3820.82|3820.31|3820.31|0
1649856700000|2022-04-13 13:31:40|3820.13|3820.13|3820.44|3820.44|3820.75|3820.75|3820.13|3820.13|0
1649856710000|2022-04-13 13:31:50|3819.82|3819.82|3819.82|3819.82|3819.82|3819.82|3819.82|3819.82|0
1649856720000|2022-04-13 13:32:00|3820.13|3820.13|3819.87|3819.87|3820.18|3820.18|3819.2|3819.2|0
1649856730000|2022-04-13 13:32:10|3819.75|3819.75|3819.69|3819.69|3819.75|3819.75|3819.69|3819.69|0
1649856740000|2022-04-13 13:32:20|3819.38|3819.38|3818.76|3818.76|3819.38|3819.38|3818.45|3818.45|0
1649856750000|2022-04-13 13:32:30|3819.07|3819.07|3820|3820|3820|3820|3819.07|3819.07|0
1649856760000|2022-04-13 13:32:40|3820.55|3820.55|3821.54|3821.54|3821.54|3821.54|3820.55|3820.55|0
1649856770000|2022-04-13 13:32:50|3821.85|3821.85|3821.85|3821.85|3822.5|3822.5|3821.85|3821.85|0
1649856780000|2022-04-13 13:33:00|3822.16|3822.16|3822.16|3822.16|3822.16|3822.16|3821.85|3821.85|0
1649856790000|2022-04-13 13:33:10|3822.35|3822.35|3820.19|3820.19|3822.35|3822.35|3820.19|3820.19|0
1649856800000|2022-04-13 13:33:20|3819.88|3819.88|3819.88|3819.88|3819.88|3819.88|3819.88|3819.88|0
1649856810000|2022-04-13 13:33:30|3820.19|3820.19|3819.57|3819.57|3820.19|3820.19|3819.57|3819.57|0
1649856820000|2022-04-13 13:33:40|3819.2|3819.2|3818.03|3818.03|3819.2|3819.2|3818.03|3818.03|0
1649856830000|2022-04-13 13:33:50|3818.65|3818.65|3819.01|3819.01|3819.07|3819.07|3818.65|3818.65|0
1649856840000|2022-04-13 13:34:00|3818.7|3818.7|3820.06|3820.06|3820.06|3820.06|3818.7|3818.7|0
1649856850000|2022-04-13 13:34:10|3820.12|3820.12|3821.86|3821.86|3821.86|3821.86|3820.12|3820.12|0
1649856860000|2022-04-13 13:34:20|3821.81|3821.81|3821.5|3821.5|3821.81|3821.81|3821.5|3821.5|0
1649856870000|2022-04-13 13:34:30|3822.05|3822.05|3822.05|3822.05|3822.05|3822.05|3822.05|3822.05|0
1649856880000|2022-04-13 13:34:40|3823.3|3823.3|3822.99|3822.99|3823.61|3823.61|3822.99|3822.99|0
1649856890000|2022-04-13 13:34:50|3823.3|3823.3|3821.57|3821.57|3823.3|3823.3|3821.57|3821.57|0
1649856900000|2022-04-13 13:35:00|3822.19|3822.19|3822.13|3822.13|3822.5|3822.5|3822.13|3822.13|0
1649856910000|2022-04-13 13:35:10|3822.44|3822.44|3822.56|3822.56|3822.56|3822.56|3822.44|3822.44|0
1649856920000|2022-04-13 13:35:20|3821.63|3821.63|3821.63|3821.63|3821.63|3821.63|3821.63|3821.63|0
1649856930000|2022-04-13 13:35:30|3821|3821|3822.51|3822.51|3822.51|3822.51|3820.96|3820.96|0
1649856940000|2022-04-13 13:35:40|3822.2|3822.2|3822.2|3822.2|3822.2|3822.2|3822.2|3822.2|0
1649856960000|2022-04-13 13:36:00|3822.51|3822.51|3822.57|3822.57|3822.57|3822.57|3822.51|3822.51|0
1649856970000|2022-04-13 13:36:10|3823.2|3823.2|3823.2|3823.2|3823.2|3823.2|3823.2|3823.2|0
1649856990000|2022-04-13 13:36:30|3823.51|3823.51|3824.44|3824.44|3824.44|3824.44|3823.51|3823.51|0
1649857000000|2022-04-13 13:36:40|3824.4|3824.4|3825.33|3825.33|3825.33|3825.33|3824.36|3824.36|0
1649857010000|2022-04-13 13:36:50|3825.43|3825.43|3825.38|3825.38|3825.43|3825.43|3825.38|3825.38|0
1649857020000|2022-04-13 13:37:00|3825.69|3825.69|3826|3826|3826|3826|3825.69|3825.69|0
1649857030000|2022-04-13 13:37:10|3826.18|3826.18|3825.76|3825.76|3826.18|3826.18|3825.72|3825.72|0
1649857040000|2022-04-13 13:37:20|3825.64|3825.64|3825.64|3825.64|3825.64|3825.64|3825.64|3825.64|0
1649857050000|2022-04-13 13:37:30|3825.46|3825.46|3825.46|3825.46|3825.46|3825.46|3825.46|3825.46|0
1649857060000|2022-04-13 13:37:40|3825.44|3825.44|3825.61|3825.61|3825.61|3825.61|3825.44|3825.44|0
1649857080000|2022-04-13 13:38:00|3825.43|3825.43|3827.48|3827.48|3827.48|3827.48|3825.43|3825.43|0
1649857110000|2022-04-13 13:38:30|3827.17|3827.17|3826.55|3826.55|3827.17|3827.17|3826.55|3826.55|0
1649857120000|2022-04-13 13:38:40|3827.48|3827.48|3827.48|3827.48|3827.48|3827.48|3827.48|3827.48|0
1649857130000|2022-04-13 13:38:50|3827.17|3827.17|3826.55|3826.55|3827.17|3827.17|3826.55|3826.55|0
1649857140000|2022-04-13 13:39:00|3827.17|3827.17|3827.23|3827.23|3827.23|3827.23|3827.17|3827.17|0
1649857150000|2022-04-13 13:39:10|3827.85|3827.85|3827.85|3827.85|3827.85|3827.85|3827.85|3827.85|0
1649857160000|2022-04-13 13:39:20|3828.16|3828.16|3828.16|3828.16|3828.16|3828.16|3828.16|3828.16|0
1649857170000|2022-04-13 13:39:30|3827.85|3827.85|3828.16|3828.16|3828.16|3828.16|3827.85|3827.85|0
1649857180000|2022-04-13 13:39:40|3828.47|3828.47|3828.16|3828.16|3828.78|3828.78|3828.16|3828.16|0
1649857190000|2022-04-13 13:39:50|3828.47|3828.47|3828.7|3828.7|3829.09|3829.09|3828.47|3828.47|0
1649857200000|2022-04-13 13:40:00|3828.08|3828.08|3827.58|3827.58|3828.08|3828.08|3826.96|3826.96|0
1649857210000|2022-04-13 13:40:10|3827.27|3827.27|3827.21|3827.21|3827.27|3827.27|3827.21|3827.21|0
1649857220000|2022-04-13 13:40:20|3827.52|3827.52|3827.57|3827.57|3827.57|3827.57|3827.52|3827.52|0
1649857230000|2022-04-13 13:40:30|3827.92|3827.92|3828.61|3828.61|3828.66|3828.66|3827.92|3827.92|0
1649857240000|2022-04-13 13:40:40|3828.92|3828.92|3828.92|3828.92|3828.92|3828.92|3828.92|3828.92|0
1649857250000|2022-04-13 13:40:50|3829.23|3829.23|3829.23|3829.23|3829.23|3829.23|3829.23|3829.23|0
1649857260000|2022-04-13 13:41:00|3829.29|3829.29|3830.41|3830.41|3830.41|3830.41|3829.29|3829.29|0
1649857270000|2022-04-13 13:41:10|3830.1|3830.1|3831.04|3831.04|3831.04|3831.04|3830.1|3830.1|0
1649857280000|2022-04-13 13:41:20|3830.72|3830.72|3831.35|3831.35|3831.35|3831.35|3830.72|3830.72|0
1649857290000|2022-04-13 13:41:30|3831.66|3831.66|3831.66|3831.66|3831.66|3831.66|3831.66|3831.66|0
1649857300000|2022-04-13 13:41:40|3831.35|3831.35|3830.75|3830.75|3831.53|3831.53|3830.75|3830.75|0
1649857320000|2022-04-13 13:42:00|3830.93|3830.93|3830.93|3830.93|3830.93|3830.93|3830.93|3830.93|0
1649857330000|2022-04-13 13:42:10|3830.56|3830.56|3830.56|3830.56|3830.56|3830.56|3830.56|3830.56|0
1649857340000|2022-04-13 13:42:20|3830.74|3830.74|3831.04|3831.04|3831.04|3831.04|3830.74|3830.74|0
1649857350000|2022-04-13 13:42:30|3831.66|3831.66|3832.22|3832.22|3832.28|3832.28|3831.66|3831.66|0
1649857360000|2022-04-13 13:42:40|3831.6|3831.6|3830.98|3830.98|3831.6|3831.6|3830.98|3830.98|0
1649857370000|2022-04-13 13:42:50|3830.66|3830.66|3830.54|3830.54|3830.66|3830.66|3830.18|3830.18|0
1649857380000|2022-04-13 13:43:00|3830.22|3830.22|3829.6|3829.6|3830.22|3830.22|3829.6|3829.6|0
1649857390000|2022-04-13 13:43:10|3829.92|3829.92|3829.92|3829.92|3829.92|3829.92|3829.92|3829.92|0
1649857400000|2022-04-13 13:43:20|3830.23|3830.23|3830.62|3830.62|3830.62|3830.62|3830.23|3830.23|0
1649857410000|2022-04-13 13:43:30|3830.68|3830.68|3831.05|3831.05|3831.05|3831.05|3830.68|3830.68|0
1649857420000|2022-04-13 13:43:40|3830.74|3830.74|3830.12|3830.12|3830.74|3830.74|3830.12|3830.12|0
1649857430000|2022-04-13 13:43:50|3830.3|3830.3|3829.42|3829.42|3830.67|3830.67|3829.42|3829.42|0
1649857440000|2022-04-13 13:44:00|3830.36|3830.36|3830.67|3830.67|3830.67|3830.67|3830.36|3830.36|0
1649857450000|2022-04-13 13:44:10|3830.71|3830.71|3830.26|3830.26|3830.71|3830.71|3830.26|3830.26|0
1649857470000|2022-04-13 13:44:30|3829.95|3829.95|3829.58|3829.58|3829.95|3829.95|3829.52|3829.52|0
1649857480000|2022-04-13 13:44:40|3829.27|3829.27|3829.27|3829.27|3829.58|3829.58|3829.27|3829.27|0
1649857490000|2022-04-13 13:44:50|3828.95|3828.95|3828.64|3828.64|3828.95|3828.95|3828.64|3828.64|0
1649857500000|2022-04-13 13:45:00|3828.95|3828.95|3829.93|3829.93|3829.93|3829.93|3828.95|3828.95|0
1649857510000|2022-04-13 13:45:10|3830.24|3830.24|3830.28|3830.28|3830.6|3830.6|3830.24|3830.24|0
1649857520000|2022-04-13 13:45:20|3829.35|3829.35|3829.35|3829.35|3829.35|3829.35|3829.04|3829.04|0
1649857530000|2022-04-13 13:45:30|3829.41|3829.41|3829.43|3829.43|3829.47|3829.47|3829.41|3829.41|0
1649857540000|2022-04-13 13:45:40|3829.24|3829.24|3829.55|3829.55|3829.55|3829.55|3829.24|3829.24|0
1649857550000|2022-04-13 13:45:50|3830.18|3830.18|3830.18|3830.18|3830.18|3830.18|3830.18|3830.18|0
1649857560000|2022-04-13 13:46:00|3830.8|3830.8|3830.8|3830.8|3830.8|3830.8|3830.8|3830.8|0
1649857590000|2022-04-13 13:46:30|3830.18|3830.18|3829.86|3829.86|3830.18|3830.18|3829.55|3829.55|0
1649857610000|2022-04-13 13:46:50|3830.17|3830.17|3830.17|3830.17|3830.17|3830.17|3830.17|3830.17|0
1649857620000|2022-04-13 13:47:00|3831.11|3831.11|3832.09|3832.09|3832.14|3832.14|3831.11|3831.11|0
1649857630000|2022-04-13 13:47:10|3832.03|3832.03|3831.1|3831.1|3832.03|3832.03|3831.1|3831.1|0
1649857640000|2022-04-13 13:47:20|3830.79|3830.79|3830.79|3830.79|3830.79|3830.79|3830.79|3830.79|0
1649857650000|2022-04-13 13:47:30|3831.41|3831.41|3831.47|3831.47|3831.47|3831.47|3831.41|3831.41|0
1649857660000|2022-04-13 13:47:40|3830.85|3830.85|3830.91|3830.91|3831.22|3831.22|3830.59|3830.59|0
1649857670000|2022-04-13 13:47:50|3831|3831|3830.77|3830.77|3831|3831|3830.77|3830.77|0
1649857680000|2022-04-13 13:48:00|3831.08|3831.08|3831.08|3831.08|3831.08|3831.08|3831.08|3831.08|0
1649857690000|2022-04-13 13:48:10|3831.39|3831.39|3832.33|3832.33|3832.33|3832.33|3831.39|3831.39|0
1649857700000|2022-04-13 13:48:20|3833.26|3833.26|3833.26|3833.26|3833.57|3833.57|3832.95|3832.95|0
1649857710000|2022-04-13 13:48:30|3832.95|3832.95|3832.63|3832.63|3832.95|3832.95|3832.63|3832.63|0
1649857720000|2022-04-13 13:48:40|3832.33|3832.33|3832.27|3832.27|3832.33|3832.33|3832.27|3832.27|0
1649857730000|2022-04-13 13:48:50|3832.14|3832.14|3832.87|3832.87|3832.94|3832.94|3832.14|3832.14|0
1649857740000|2022-04-13 13:49:00|3833.18|3833.18|3833.18|3833.18|3833.18|3833.18|3833.18|3833.18|0
1649857750000|2022-04-13 13:49:10|3833.27|3833.27|3833.27|3833.27|3833.58|3833.58|3833.27|3833.27|0
1649857760000|2022-04-13 13:49:20|3833.32|3833.32|3833.95|3833.95|3833.95|3833.95|3833.32|3833.32|0
1649857770000|2022-04-13 13:49:30|3834.57|3834.57|3835.19|3835.19|3835.19|3835.19|3834.57|3834.57|0
1649857780000|2022-04-13 13:49:40|3835.5|3835.5|3835.81|3835.81|3835.81|3835.81|3835.5|3835.5|0
1649857790000|2022-04-13 13:49:50|3836.44|3836.44|3836.44|3836.44|3836.44|3836.44|3836.44|3836.44|0
1649857800000|2022-04-13 13:50:00|3836.62|3836.62|3836.87|3836.87|3836.87|3836.87|3836.56|3836.56|0
1649857810000|2022-04-13 13:50:10|3837.18|3837.18|3837.74|3837.74|3837.74|3837.74|3837.12|3837.12|0
1649857820000|2022-04-13 13:50:20|3837.12|3837.12|3836.77|3836.77|3837.12|3837.12|3836.1|3836.1|0
1649857830000|2022-04-13 13:50:30|3836.95|3836.95|3836.95|3836.95|3836.95|3836.95|3836.95|3836.95|0
1649857840000|2022-04-13 13:50:40|3837.26|3837.26|3837.94|3837.94|3837.94|3837.94|3837.26|3837.26|0
1649857850000|2022-04-13 13:50:50|3837.76|3837.76|3838.07|3838.07|3838.07|3838.07|3837.76|3837.76|0
1649857860000|2022-04-13 13:51:00|3838.38|3838.38|3838.38|3838.38|3838.38|3838.38|3838.38|3838.38|0
1649857870000|2022-04-13 13:51:10|3838.69|3838.69|3839.81|3839.81|3839.81|3839.81|3838.69|3838.69|0
1649857890000|2022-04-13 13:51:30|3840.12|3840.12|3841.05|3841.05|3841.05|3841.05|3840.12|3840.12|0
1649857900000|2022-04-13 13:51:40|3841.24|3841.24|3840.88|3840.88|3841.24|3841.24|3840.88|3840.88|0
1649857910000|2022-04-13 13:51:50|3840.26|3840.26|3839.02|3839.02|3840.26|3840.26|3839.02|3839.02|0
1649857920000|2022-04-13 13:52:00|3838.71|3838.71|3838.39|3838.39|3838.71|3838.71|3838.39|3838.39|0
1649857930000|2022-04-13 13:52:10|3838.71|3838.71|3839.06|3839.06|3839.33|3839.33|3838.71|3838.71|0
1649857940000|2022-04-13 13:52:20|3839.24|3839.24|3839.24|3839.24|3839.24|3839.24|3839.24|3839.24|0
1649857950000|2022-04-13 13:52:30|3838.62|3838.62|3838.62|3838.62|3838.62|3838.62|3838.62|3838.62|0
1649857960000|2022-04-13 13:52:40|3838.31|3838.31|3838.31|3838.31|3838.31|3838.31|3838.31|3838.31|0
1649857980000|2022-04-13 13:53:00|3838|3838|3838.61|3838.61|3838.61|3838.61|3838|3838|0
1649857990000|2022-04-13 13:53:10|3838.9|3838.9|3838.9|3838.9|3838.9|3838.9|3838.9|3838.9|0
1649858000000|2022-04-13 13:53:20|3838.84|3838.84|3840.51|3840.51|3840.51|3840.51|3838.84|3838.84|0
1649858010000|2022-04-13 13:53:30|3840.2|3840.2|3840.02|3840.02|3840.39|3840.39|3840.02|3840.02|0
1649858020000|2022-04-13 13:53:40|3840.2|3840.2|3840.2|3840.2|3840.2|3840.2|3840.2|3840.2|0
1649858040000|2022-04-13 13:54:00|3840.38|3840.38|3840.07|3840.07|3840.38|3840.38|3840.07|3840.07|0
1649858050000|2022-04-13 13:54:10|3839.76|3839.76|3838.57|3838.57|3839.76|3839.76|3838.57|3838.57|0
1649858060000|2022-04-13 13:54:20|3837.94|3837.94|3837.89|3837.89|3837.94|3837.94|3837.89|3837.89|0
1649858080000|2022-04-13 13:54:40|3837.52|3837.52|3837.7|3837.7|3838.32|3838.32|3837.52|3837.52|0
1649858090000|2022-04-13 13:54:50|3837.52|3837.52|3837.52|3837.52|3837.7|3837.7|3837.52|3837.52|0
1649858100000|2022-04-13 13:55:00|3838.45|3838.45|3837.09|3837.09|3838.76|3838.76|3836.78|3836.78|0
1649858110000|2022-04-13 13:55:10|3836.78|3836.78|3836.65|3836.65|3837.4|3837.4|3836.16|3836.16|0
1649858120000|2022-04-13 13:55:20|3836.96|3836.96|3836.96|3836.96|3837.27|3837.27|3836.96|3836.96|0
1649858130000|2022-04-13 13:55:30|3837.27|3837.27|3837.51|3837.51|3837.51|3837.51|3836.65|3836.65|0
1649858140000|2022-04-13 13:55:40|3837.2|3837.2|3837.02|3837.02|3837.2|3837.2|3837.02|3837.02|0
1649858150000|2022-04-13 13:55:50|3837.06|3837.06|3837.06|3837.06|3837.06|3837.06|3837.06|3837.06|0
1649858160000|2022-04-13 13:56:00|3836.75|3836.75|3836.3|3836.3|3836.75|3836.75|3836.3|3836.3|0
1649858170000|2022-04-13 13:56:10|3835.93|3835.93|3835.61|3835.61|3835.93|3835.93|3835.61|3835.61|0
1649858180000|2022-04-13 13:56:20|3835.93|3835.93|3837.04|3837.04|3837.04|3837.04|3835.93|3835.93|0
1649858190000|2022-04-13 13:56:30|3837.35|3837.35|3837.97|3837.97|3837.97|3837.97|3837.35|3837.35|0
1649858200000|2022-04-13 13:56:40|3837.65|3837.65|3837.65|3837.65|3837.65|3837.65|3837.65|3837.65|0
1649858210000|2022-04-13 13:56:50|3837.71|3837.71|3837.71|3837.71|3837.71|3837.71|3837.71|3837.71|0
1649858230000|2022-04-13 13:57:10|3838.27|3838.27|3838.13|3838.13|3838.27|3838.27|3837.9|3837.9|0
1649858240000|2022-04-13 13:57:20|3838.08|3838.08|3838.08|3838.08|3838.08|3838.08|3837.77|3837.77|0
1649858250000|2022-04-13 13:57:30|3838.14|3838.14|3837.51|3837.51|3838.14|3838.14|3837.51|3837.51|0
1649858280000|2022-04-13 13:58:00|3837.7|3837.7|3837.62|3837.62|3837.98|3837.98|3837.62|3837.62|0
1649858290000|2022-04-13 13:58:10|3837.77|3837.77|3837.53|3837.53|3837.77|3837.77|3837.4|3837.4|0
1649858300000|2022-04-13 13:58:20|3836.6|3836.6|3836.6|3836.6|3836.66|3836.66|3836.6|3836.6|0
1649858310000|2022-04-13 13:58:30|3836.55|3836.55|3836.55|3836.55|3836.55|3836.55|3836.55|3836.55|0
1649858320000|2022-04-13 13:58:40|3836.49|3836.49|3836.27|3836.27|3836.49|3836.49|3836.18|3836.18|0
1649858330000|2022-04-13 13:58:50|3836.09|3836.09|3835.9|3835.9|3836.09|3836.09|3835.9|3835.9|0
1649858340000|2022-04-13 13:59:00|3835.59|3835.59|3835.41|3835.41|3835.59|3835.59|3835.41|3835.41|0
1649858350000|2022-04-13 13:59:10|3834.79|3834.79|3834.35|3834.35|3834.79|3834.79|3833.05|3833.05|0
1649858360000|2022-04-13 13:59:20|3833.73|3833.73|3834.35|3834.35|3834.35|3834.35|3833.73|3833.73|0
1649858370000|2022-04-13 13:59:30|3833.73|3833.73|3833.41|3833.41|3833.73|3833.73|3833.41|3833.41|0
1649858380000|2022-04-13 13:59:40|3833.1|3833.1|3833.1|3833.1|3833.1|3833.1|3833.1|3833.1|0
1649858390000|2022-04-13 13:59:50|3833.29|3833.29|3833.12|3833.12|3833.3|3833.3|3832.37|3832.37|0
1649858400000|2022-04-13 14:00:00|3833.43|3833.43|3833.74|3833.74|3833.93|3833.93|3833.43|3833.43|0
1649858410000|2022-04-13 14:00:10|3834.05|3834.05|3836.33|3836.33|3836.33|3836.33|3833.88|3833.88|0
1649858420000|2022-04-13 14:00:20|3836.02|3836.02|3834.27|3834.27|3836.02|3836.02|3833.96|3833.96|0
1649858430000|2022-04-13 14:00:30|3835.2|3835.2|3835.2|3835.2|3835.2|3835.2|3835.2|3835.2|0
1649858440000|2022-04-13 14:00:40|3834.89|3834.89|3834.89|3834.89|3834.89|3834.89|3834.89|3834.89|0
1649858450000|2022-04-13 14:00:50|3834.7|3834.7|3833.77|3833.77|3834.7|3834.7|3833.77|3833.77|0
1649858460000|2022-04-13 14:01:00|3834.08|3834.08|3833.59|3833.59|3834.08|3834.08|3833.59|3833.59|0
1649858470000|2022-04-13 14:01:10|3833.9|3833.9|3833.9|3833.9|3834.21|3834.21|3833.9|3833.9|0
1649858480000|2022-04-13 14:01:20|3833.72|3833.72|3832.14|3832.14|3833.72|3833.72|3831.83|3831.83|0
1649858490000|2022-04-13 14:01:30|3831.52|3831.52|3831.52|3831.52|3831.52|3831.52|3831.52|3831.52|0
1649858500000|2022-04-13 14:01:40|3831.21|3831.21|3831.21|3831.21|3831.4|3831.4|3831.03|3831.03|0
1649858510000|2022-04-13 14:01:50|3831.77|3831.77|3832.19|3832.19|3832.19|3832.19|3831.69|3831.69|0
1649858520000|2022-04-13 14:02:00|3832.81|3832.81|3833.18|3833.18|3833.18|3833.18|3832.81|3832.81|0
1649858530000|2022-04-13 14:02:10|3833.49|3833.49|3833.49|3833.49|3833.49|3833.49|3833.49|3833.49|0
1649858540000|2022-04-13 14:02:20|3833.43|3833.43|3833.12|3833.12|3833.43|3833.43|3833.12|3833.12|0
1649858550000|2022-04-13 14:02:30|3832.81|3832.81|3833|3833|3833|3833|3832.5|3832.5|0
1649858560000|2022-04-13 14:02:40|3833.36|3833.36|3833.36|3833.36|3833.36|3833.36|3833.36|3833.36|0
1649858570000|2022-04-13 14:02:50|3832.74|3832.74|3832.43|3832.43|3833.05|3833.05|3832.43|3832.43|0
1649858580000|2022-04-13 14:03:00|3832.73|3832.73|3833.35|3833.35|3833.35|3833.35|3832.42|3832.42|0
1649858590000|2022-04-13 14:03:10|3833.44|3833.44|3834.72|3834.72|3834.72|3834.72|3833.44|3833.44|0
1649858600000|2022-04-13 14:03:20|3835.03|3835.03|3835.03|3835.03|3835.03|3835.03|3835.03|3835.03|0
1649858610000|2022-04-13 14:03:30|3835.15|3835.15|3835.15|3835.15|3835.15|3835.15|3835.15|3835.15|0
1649858620000|2022-04-13 14:03:40|3835.34|3835.34|3835.34|3835.34|3835.34|3835.34|3835.34|3835.34|0
1649858640000|2022-04-13 14:04:00|3835.65|3835.65|3835.65|3835.65|3835.65|3835.65|3835.65|3835.65|0
1649858650000|2022-04-13 14:04:10|3835.7|3835.7|3836.01|3836.01|3836.01|3836.01|3835.7|3835.7|0
1649858660000|2022-04-13 14:04:20|3835.38|3835.38|3835.74|3835.74|3835.74|3835.74|3835.38|3835.38|0
1649858670000|2022-04-13 14:04:30|3835.56|3835.56|3835.64|3835.64|3835.64|3835.64|3835.33|3835.33|0
1649858680000|2022-04-13 14:04:40|3836.01|3836.01|3836.01|3836.01|3836.01|3836.01|3836.01|3836.01|0
1649858700000|2022-04-13 14:05:00|3835.7|3835.7|3836.01|3836.01|3836.01|3836.01|3835.7|3835.7|0
1649858710000|2022-04-13 14:05:10|3836.11|3836.11|3839.01|3839.01|3839.01|3839.01|3835.8|3835.8|0
1649858720000|2022-04-13 14:05:20|3838.39|3838.39|3838.7|3838.7|3838.7|3838.7|3838.39|3838.39|0
1649858730000|2022-04-13 14:05:30|3838.82|3838.82|3838.77|3838.77|3839.13|3839.13|3838.51|3838.51|0
1649858750000|2022-04-13 14:05:50|3838.89|3838.89|3839.2|3839.2|3839.2|3839.2|3838.89|3838.89|0
1649858760000|2022-04-13 14:06:00|3839.18|3839.18|3839.28|3839.28|3839.28|3839.28|3839.18|3839.18|0
1649858770000|2022-04-13 14:06:10|3838.65|3838.65|3839.22|3839.22|3839.28|3839.28|3838.65|3838.65|0
1649858780000|2022-04-13 14:06:20|3839.03|3839.03|3839.03|3839.03|3839.03|3839.03|3839.03|3839.03|0
1649858790000|2022-04-13 14:06:30|3839.66|3839.66|3839.03|3839.03|3839.66|3839.66|3839.03|3839.03|0
1649858820000|2022-04-13 14:07:00|3838.85|3838.85|3837.82|3837.82|3838.85|3838.85|3837.82|3837.82|0
1649858830000|2022-04-13 14:07:10|3837.63|3837.63|3836.16|3836.16|3837.63|3837.63|3836.16|3836.16|0
1649858840000|2022-04-13 14:07:20|3836.47|3836.47|3835.85|3835.85|3836.53|3836.53|3835.85|3835.85|0
1649858850000|2022-04-13 14:07:30|3835.89|3835.89|3835.58|3835.58|3835.89|3835.89|3835.58|3835.58|0
1649858860000|2022-04-13 14:07:40|3836.2|3836.2|3837|3837|3837|3837|3836.2|3836.2|0
1649858870000|2022-04-13 14:07:50|3837.08|3837.08|3837.08|3837.08|3837.08|3837.08|3837.08|3837.08|0
1649858880000|2022-04-13 14:08:00|3836.77|3836.77|3836.91|3836.91|3837.09|3837.09|3836.77|3836.77|0
1649858890000|2022-04-13 14:08:10|3836.88|3836.88|3838.13|3838.13|3838.13|3838.13|3836.88|3836.88|0
1649858900000|2022-04-13 14:08:20|3838.75|3838.75|3838.75|3838.75|3838.75|3838.75|3838.75|3838.75|0
1649858910000|2022-04-13 14:08:30|3838.69|3838.69|3838.38|3838.38|3838.69|3838.69|3838.38|3838.38|0
1649858920000|2022-04-13 14:08:40|3838.07|3838.07|3838.52|3838.52|3838.7|3838.7|3838.07|3838.07|0
1649858930000|2022-04-13 14:08:50|3838.64|3838.64|3838.02|3838.02|3838.64|3838.64|3838.02|3838.02|0
1649858940000|2022-04-13 14:09:00|3836.78|3836.78|3836.74|3836.74|3836.78|3836.78|3836.69|3836.69|0
1649858950000|2022-04-13 14:09:10|3837.05|3837.05|3837.05|3837.05|3837.05|3837.05|3836.74|3836.74|0
1649858960000|2022-04-13 14:09:20|3837.67|3837.67|3837.67|3837.67|3837.67|3837.67|3837.67|3837.67|0
1649858970000|2022-04-13 14:09:30|3837.98|3837.98|3837.98|3837.98|3837.98|3837.98|3837.98|3837.98|0
1649858990000|2022-04-13 14:09:50|3837.67|3837.67|3837.67|3837.67|3837.67|3837.67|3837.67|3837.67|0
1649859010000|2022-04-13 14:10:10|3837.36|3837.36|3837.05|3837.05|3837.36|3837.36|3837.05|3837.05|0
1649859020000|2022-04-13 14:10:20|3837.36|3837.36|3837.36|3837.36|3837.36|3837.36|3837.36|3837.36|0
1649859030000|2022-04-13 14:10:30|3837.3|3837.3|3837.18|3837.18|3837.3|3837.3|3837.18|3837.18|0
1649859040000|2022-04-13 14:10:40|3837.8|3837.8|3837.8|3837.8|3837.8|3837.8|3837.8|3837.8|0
1649859050000|2022-04-13 14:10:50|3837.49|3837.49|3836.87|3836.87|3837.49|3837.49|3836.87|3836.87|0
1649859060000|2022-04-13 14:11:00|3836.83|3836.83|3837.94|3837.94|3837.94|3837.94|3836.83|3836.83|0
1649859070000|2022-04-13 14:11:10|3838.25|3838.25|3838.25|3838.25|3838.25|3838.25|3838.25|3838.25|0
1649859090000|2022-04-13 14:11:30|3838.19|3838.19|3838.5|3838.5|3838.5|3838.5|3838.19|3838.19|0
1649859100000|2022-04-13 14:11:40|3838.44|3838.44|3838.4|3838.4|3838.44|3838.44|3838.4|3838.4|0
1649859120000|2022-04-13 14:12:00|3839.64|3839.64|3839.33|3839.33|3839.64|3839.64|3839.33|3839.33|0
1649859140000|2022-04-13 14:12:20|3839.64|3839.64|3839.76|3839.76|3839.76|3839.76|3839.64|3839.64|0
1649859160000|2022-04-13 14:12:40|3839.45|3839.45|3839.14|3839.14|3840.07|3840.07|3839.14|3839.14|0
1649859170000|2022-04-13 14:12:50|3839.75|3839.75|3839.75|3839.75|3839.75|3839.75|3839.75|3839.75|0
1649859180000|2022-04-13 14:13:00|3839.71|3839.71|3838.51|3838.51|3839.71|3839.71|3838.16|3838.16|0
1649859200000|2022-04-13 14:13:20|3838.82|3838.82|3838.2|3838.2|3838.82|3838.82|3838.2|3838.2|0
1649859210000|2022-04-13 14:13:30|3838.51|3838.51|3838.82|3838.82|3838.82|3838.82|3838.51|3838.51|0
1649859230000|2022-04-13 14:13:50|3838.64|3838.64|3838.27|3838.27|3838.64|3838.64|3838.27|3838.27|0
1649859240000|2022-04-13 14:14:00|3837.64|3837.64|3837.42|3837.42|3837.64|3837.64|3837.42|3837.42|0
1649859250000|2022-04-13 14:14:10|3837.05|3837.05|3838.85|3838.85|3838.85|3838.85|3837.05|3837.05|0
1649859270000|2022-04-13 14:14:30|3838.66|3838.66|3838.66|3838.66|3838.66|3838.66|3838.66|3838.66|0
1649859280000|2022-04-13 14:14:40|3838.85|3838.85|3839.34|3839.34|3839.34|3839.34|3838.85|3838.85|0
1649859300000|2022-04-13 14:15:00|3839.03|3839.03|3839.01|3839.01|3839.34|3839.34|3839.01|3839.01|0
1649859310000|2022-04-13 14:15:10|3838.27|3838.27|3839.15|3839.15|3839.15|3839.15|3838.27|3838.27|0
1649859330000|2022-04-13 14:15:30|3839.09|3839.09|3839.09|3839.09|3839.09|3839.09|3839.09|3839.09|0
1649859340000|2022-04-13 14:15:40|3839.4|3839.4|3839.71|3839.71|3839.71|3839.71|3839.4|3839.4|0
1649859350000|2022-04-13 14:15:50|3839.76|3839.76|3839.76|3839.76|3839.76|3839.76|3839.76|3839.76|0
1649859360000|2022-04-13 14:16:00|3839.82|3839.82|3839.8|3839.8|3839.99|3839.99|3839.8|3839.8|0
1649859370000|2022-04-13 14:16:10|3841.05|3841.05|3841.42|3841.42|3841.42|3841.42|3841.05|3841.05|0
1649859380000|2022-04-13 14:16:20|3841.33|3841.33|3841.33|3841.33|3841.33|3841.33|3841.33|3841.33|0
1649859390000|2022-04-13 14:16:30|3840.71|3840.71|3839.6|3839.6|3840.71|3840.71|3839.6|3839.6|0
1649859400000|2022-04-13 14:16:40|3839.28|3839.28|3838.04|3838.04|3839.28|3839.28|3838.04|3838.04|0
1649859410000|2022-04-13 14:16:50|3838.35|3838.35|3838.35|3838.35|3838.35|3838.35|3838.35|3838.35|0
1649859430000|2022-04-13 14:17:10|3838.04|3838.04|3837.42|3837.42|3838.04|3838.04|3837.36|3837.36|0
1649859450000|2022-04-13 14:17:30|3837.48|3837.48|3838.91|3838.91|3838.91|3838.91|3837.48|3837.48|0
1649859460000|2022-04-13 14:17:40|3839.22|3839.22|3839.16|3839.16|3839.22|3839.22|3839.16|3839.16|0
1649859470000|2022-04-13 14:17:50|3838.8|3838.8|3838.98|3838.98|3838.98|3838.98|3838.61|3838.61|0
1649859480000|2022-04-13 14:18:00|3839.16|3839.16|3839.16|3839.16|3839.16|3839.16|3839.16|3839.16|0
1649859500000|2022-04-13 14:18:20|3839.12|3839.12|3839.12|3839.12|3839.12|3839.12|3839.12|3839.12|0
1649859510000|2022-04-13 14:18:30|3839.23|3839.23|3839.23|3839.23|3839.23|3839.23|3839.23|3839.23|0
1649859520000|2022-04-13 14:18:40|3839.35|3839.35|3838.8|3838.8|3839.35|3839.35|3838.8|3838.8|0
1649859530000|2022-04-13 14:18:50|3838.68|3838.68|3838.68|3838.68|3838.68|3838.68|3838.68|3838.68|0
1649859540000|2022-04-13 14:19:00|3838.37|3838.37|3838.37|3838.37|3838.37|3838.37|3838.37|3838.37|0
1649859550000|2022-04-13 14:19:10|3838.06|3838.06|3837.93|3837.93|3839.18|3839.18|3837.93|3837.93|0
1649859560000|2022-04-13 14:19:20|3837.62|3837.62|3837.62|3837.62|3837.62|3837.62|3837.31|3837.31|0
1649859570000|2022-04-13 14:19:30|3837.93|3837.93|3837.31|3837.31|3837.93|3837.93|3837.31|3837.31|0
1649859580000|2022-04-13 14:19:40|3837.5|3837.5|3837.18|3837.18|3837.5|3837.5|3837.18|3837.18|0
1649859590000|2022-04-13 14:19:50|3837.12|3837.12|3837.12|3837.12|3837.12|3837.12|3837.12|3837.12|0
1649859610000|2022-04-13 14:20:10|3837.44|3837.44|3838.06|3838.06|3838.06|3838.06|3837.44|3837.44|0
1649859630000|2022-04-13 14:20:30|3837.75|3837.75|3837.75|3837.75|3837.75|3837.75|3837.75|3837.75|0
1649859640000|2022-04-13 14:20:40|3838.06|3838.06|3838.37|3838.37|3838.37|3838.37|3838.06|3838.06|0
1649859650000|2022-04-13 14:20:50|3838.54|3838.54|3838.54|3838.54|3838.54|3838.54|3838.54|3838.54|0
1649859660000|2022-04-13 14:21:00|3838.48|3838.48|3838.8|3838.8|3838.8|3838.8|3838.48|3838.48|0
1649859670000|2022-04-13 14:21:10|3839.11|3839.11|3840.1|3840.1|3840.1|3840.1|3839.11|3839.11|0
1649859680000|2022-04-13 14:21:20|3840.28|3840.28|3840.1|3840.1|3840.28|3840.28|3840.1|3840.1|0
1649859720000|2022-04-13 14:22:00|3840.28|3840.28|3840.28|3840.28|3840.28|3840.28|3840.28|3840.28|0
1649859730000|2022-04-13 14:22:10|3841.22|3841.22|3840.28|3840.28|3841.22|3841.22|3840.28|3840.28|0
1649859750000|2022-04-13 14:22:30|3839.97|3839.97|3839.97|3839.97|3839.97|3839.97|3839.97|3839.97|0
1649859760000|2022-04-13 14:22:40|3840.05|3840.05|3840.05|3840.05|3840.05|3840.05|3840.05|3840.05|0
1649859770000|2022-04-13 14:22:50|3840.68|3840.68|3840.99|3840.99|3840.99|3840.99|3840.68|3840.68|0
1649859780000|2022-04-13 14:23:00|3840.68|3840.68|3840.55|3840.55|3840.68|3840.68|3840.49|3840.49|0
1649859800000|2022-04-13 14:23:20|3840.49|3840.49|3840.55|3840.55|3840.55|3840.55|3840.49|3840.49|0
1649859830000|2022-04-13 14:23:50|3840.24|3840.24|3840.24|3840.24|3840.24|3840.24|3840.24|3840.24|0
1649859840000|2022-04-13 14:24:00|3839.93|3839.93|3839.93|3839.93|3839.93|3839.93|3839.93|3839.93|0
1649859860000|2022-04-13 14:24:20|3839.62|3839.62|3838.57|3838.57|3839.66|3839.66|3838.57|3838.57|0
1649859870000|2022-04-13 14:24:30|3838.45|3838.45|3838.71|3838.71|3838.71|3838.71|3838.4|3838.4|0
1649859890000|2022-04-13 14:24:50|3838.75|3838.75|3838.13|3838.13|3838.75|3838.75|3838.13|3838.13|0
1649859900000|2022-04-13 14:25:00|3837.51|3837.51|3837.2|3837.2|3837.51|3837.51|3837.2|3837.2|0
1649859910000|2022-04-13 14:25:10|3837.51|3837.51|3837.51|3837.51|3837.51|3837.51|3837.51|3837.51|0
1649859920000|2022-04-13 14:25:20|3837.2|3837.2|3836.88|3836.88|3837.2|3837.2|3836.88|3836.88|0
1649859930000|2022-04-13 14:25:30|3836.57|3836.57|3835.95|3835.95|3836.57|3836.57|3835.95|3835.95|0
1649859940000|2022-04-13 14:25:40|3836.26|3836.26|3836.63|3836.63|3836.63|3836.63|3836.26|3836.26|0
1649859950000|2022-04-13 14:25:50|3836.94|3836.94|3836.88|3836.88|3836.94|3836.94|3836.88|3836.88|0
1649859960000|2022-04-13 14:26:00|3836.91|3836.91|3836.23|3836.23|3836.91|3836.91|3836.23|3836.23|0
1649859970000|2022-04-13 14:26:10|3836.54|3836.54|3837.28|3837.28|3837.48|3837.48|3836.54|3836.54|0
1649859980000|2022-04-13 14:26:20|3837.47|3837.47|3837.47|3837.47|3837.47|3837.47|3837.47|3837.47|0
1649859990000|2022-04-13 14:26:30|3837.78|3837.78|3837.61|3837.61|3837.78|3837.78|3837.61|3837.61|0
1649860000000|2022-04-13 14:26:40|3837.57|3837.57|3837.52|3837.52|3837.57|3837.57|3837.52|3837.52|0
1649860020000|2022-04-13 14:27:00|3837.21|3837.21|3837.21|3837.21|3837.21|3837.21|3837.21|3837.21|0
1649860030000|2022-04-13 14:27:10|3836.9|3836.9|3836.96|3836.96|3836.96|3836.96|3836.9|3836.9|0
1649860040000|2022-04-13 14:27:20|3836.91|3836.91|3836.65|3836.65|3836.96|3836.96|3836.65|3836.65|0
1649860050000|2022-04-13 14:27:30|3836.96|3836.96|3837.33|3837.33|3837.33|3837.33|3836.96|3836.96|0
1649860080000|2022-04-13 14:28:00|3837.64|3837.64|3837.95|3837.95|3837.95|3837.95|3837.64|3837.64|0
1649860090000|2022-04-13 14:28:10|3838.18|3838.18|3838.52|3838.52|3838.54|3838.54|3838.18|3838.18|0
1649860100000|2022-04-13 14:28:20|3838.64|3838.64|3838.64|3838.64|3838.64|3838.64|3838.64|3838.64|0
1649860110000|2022-04-13 14:28:30|3838.33|3838.33|3838.29|3838.29|3838.33|3838.33|3837.92|3837.92|0
1649860120000|2022-04-13 14:28:40|3838.41|3838.41|3837.18|3837.18|3838.41|3838.41|3837.18|3837.18|0
1649860130000|2022-04-13 14:28:50|3837.8|3837.8|3837.8|3837.8|3837.8|3837.8|3837.8|3837.8|0
1649860140000|2022-04-13 14:29:00|3838.11|3838.11|3838.11|3838.11|3838.11|3838.11|3838.11|3838.11|0
1649860150000|2022-04-13 14:29:10|3838.16|3838.16|3838.16|3838.16|3838.16|3838.16|3838.16|3838.16|0
1649860160000|2022-04-13 14:29:20|3837.98|3837.98|3837.61|3837.61|3837.98|3837.98|3837.61|3837.61|0
1649860170000|2022-04-13 14:29:30|3837.49|3837.49|3837.49|3837.49|3837.49|3837.49|3837.49|3837.49|0
1649860180000|2022-04-13 14:29:40|3835.94|3835.94|3835.63|3835.63|3835.94|3835.94|3835.63|3835.63|0
1649860190000|2022-04-13 14:29:50|3835.94|3835.94|3835.63|3835.63|3836.87|3836.87|3835.63|3835.63|0
1649860200000|2022-04-13 14:30:00|3835.94|3835.94|3836.93|3836.93|3837.25|3837.25|3835.94|3835.94|0
1649860220000|2022-04-13 14:30:20|3836.75|3836.75|3836.75|3836.75|3836.75|3836.75|3836.75|3836.75|0
1649860230000|2022-04-13 14:30:30|3836.71|3836.71|3836.87|3836.87|3836.87|3836.87|3836.4|3836.4|0
1649860240000|2022-04-13 14:30:40|3837.18|3837.18|3837.6|3837.6|3837.91|3837.91|3837.18|3837.18|0
1649860250000|2022-04-13 14:30:50|3837.29|3837.29|3837.74|3837.74|3838.01|3838.01|3837.06|3837.06|0
1649860260000|2022-04-13 14:31:00|3837.93|3837.93|3838.6|3838.6|3838.6|3838.6|3837.93|3837.93|0
1649860270000|2022-04-13 14:31:10|3838.91|3838.91|3838.85|3838.85|3838.91|3838.91|3838.85|3838.85|0
1649860280000|2022-04-13 14:31:20|3838.73|3838.73|3838.86|3838.86|3838.86|3838.86|3838.67|3838.67|0
1649860290000|2022-04-13 14:31:30|3838.92|3838.92|3839.6|3839.6|3839.6|3839.6|3838.92|3838.92|0
1649860300000|2022-04-13 14:31:40|3839.29|3839.29|3838.31|3838.31|3839.33|3839.33|3838.31|3838.31|0
1649860310000|2022-04-13 14:31:50|3838.25|3838.25|3838.25|3838.25|3838.25|3838.25|3838.25|3838.25|0
1649860320000|2022-04-13 14:32:00|3837.94|3837.94|3837.94|3837.94|3837.94|3837.94|3837.94|3837.94|0
1649860330000|2022-04-13 14:32:10|3837.63|3837.63|3837.9|3837.9|3837.9|3837.9|3837.59|3837.59|0
1649860340000|2022-04-13 14:32:20|3837.59|3837.59|3837.59|3837.59|3837.59|3837.59|3837.59|3837.59|0
1649860370000|2022-04-13 14:32:50|3837.54|3837.54|3837.54|3837.54|3837.54|3837.54|3837.54|3837.54|0
1649860380000|2022-04-13 14:33:00|3837.5|3837.5|3837.5|3837.5|3837.5|3837.5|3837.5|3837.5|0
1649860400000|2022-04-13 14:33:20|3837.19|3837.19|3837.13|3837.13|3837.19|3837.19|3837.13|3837.13|0
1649860410000|2022-04-13 14:33:30|3837.44|3837.44|3837.62|3837.62|3837.93|3837.93|3837.44|3837.44|0
1649860420000|2022-04-13 14:33:40|3837.93|3837.93|3838.61|3838.61|3838.61|3838.61|3837.93|3837.93|0
1649860430000|2022-04-13 14:33:50|3839.23|3839.23|3838.97|3838.97|3839.23|3839.23|3838.92|3838.92|0
1649860440000|2022-04-13 14:34:00|3838.66|3838.66|3838.16|3838.16|3838.66|3838.66|3838.16|3838.16|0
1649860450000|2022-04-13 14:34:10|3838.47|3838.47|3839.1|3839.1|3839.1|3839.1|3838.41|3838.41|0
1649860470000|2022-04-13 14:34:30|3839.14|3839.14|3838.51|3838.51|3839.14|3839.14|3838.51|3838.51|0
1649860480000|2022-04-13 14:34:40|3838.2|3838.2|3838.16|3838.16|3838.2|3838.2|3838.16|3838.16|0
1649860490000|2022-04-13 14:34:50|3837.79|3837.79|3837.57|3837.57|3837.79|3837.79|3837.57|3837.57|0
1649860500000|2022-04-13 14:35:00|3836.94|3836.94|3836.69|3836.69|3837|3837|3836.69|3836.69|0
1649860510000|2022-04-13 14:35:10|3836.63|3836.63|3836.63|3836.63|3836.63|3836.63|3836.63|3836.63|0
1649860520000|2022-04-13 14:35:20|3836.59|3836.59|3836.9|3836.9|3836.9|3836.9|3836.59|3836.59|0
1649860540000|2022-04-13 14:35:40|3837.21|3837.21|3837.15|3837.15|3837.21|3837.21|3837.15|3837.15|0
1649860550000|2022-04-13 14:35:50|3836.84|3836.84|3836.9|3836.9|3836.9|3836.9|3836.84|3836.84|0
1649860560000|2022-04-13 14:36:00|3836.94|3836.94|3837.13|3837.13|3837.13|3837.13|3836.82|3836.82|0
1649860580000|2022-04-13 14:36:20|3837.44|3837.44|3838.05|3838.05|3838.05|3838.05|3837.44|3837.44|0
1649860600000|2022-04-13 14:36:40|3838.11|3838.11|3838.11|3838.11|3838.11|3838.11|3838.11|3838.11|0
1649860610000|2022-04-13 14:36:50|3838.42|3838.42|3838.42|3838.42|3838.42|3838.42|3838.42|3838.42|0
1649860620000|2022-04-13 14:37:00|3838.36|3838.36|3838.36|3838.36|3838.36|3838.36|3838.36|3838.36|0
1649860630000|2022-04-13 14:37:10|3838.68|3838.68|3838.68|3838.68|3838.68|3838.68|3838.68|3838.68|0
1649860650000|2022-04-13 14:37:30|3838.36|3838.36|3837.74|3837.74|3838.36|3838.36|3837.43|3837.43|0
1649860660000|2022-04-13 14:37:40|3837.43|3837.43|3837.43|3837.43|3837.43|3837.43|3837.43|3837.43|0
1649860680000|2022-04-13 14:38:00|3837.74|3837.74|3837.7|3837.7|3837.74|3837.74|3837.7|3837.7|0
1649860690000|2022-04-13 14:38:10|3837.66|3837.66|3837.66|3837.66|3837.66|3837.66|3837.66|3837.66|0
1649860720000|2022-04-13 14:38:40|3837.7|3837.7|3837.7|3837.7|3837.7|3837.7|3837.7|3837.7|0
1649860730000|2022-04-13 14:38:50|3838.01|3838.01|3838.01|3838.01|3838.01|3838.01|3838.01|3838.01|0
1649860740000|2022-04-13 14:39:00|3837.83|3837.83|3837.09|3837.09|3837.83|3837.83|3837.09|3837.09|0
1649860750000|2022-04-13 14:39:10|3837.21|3837.21|3837.21|3837.21|3837.21|3837.21|3837.21|3837.21|0
1649860760000|2022-04-13 14:39:20|3837.15|3837.15|3837.15|3837.15|3837.15|3837.15|3837.15|3837.15|0
1649860770000|2022-04-13 14:39:30|3837.21|3837.21|3837.21|3837.21|3837.21|3837.21|3837.21|3837.21|0
1649860780000|2022-04-13 14:39:40|3837.02|3837.02|3837.02|3837.02|3837.02|3837.02|3837.02|3837.02|0
1649860800000|2022-04-13 14:40:00|3836.96|3836.96|3837.27|3837.27|3837.27|3837.27|3836.96|3836.96|0
1649860810000|2022-04-13 14:40:10|3836.96|3836.96|3836.16|3836.16|3836.96|3836.96|3836.16|3836.16|0
1649860820000|2022-04-13 14:40:20|3836.11|3836.11|3835.85|3835.85|3836.11|3836.11|3835.8|3835.8|0
1649860830000|2022-04-13 14:40:30|3835.91|3835.91|3835.91|3835.91|3835.91|3835.91|3835.91|3835.91|0
1649860840000|2022-04-13 14:40:40|3835.97|3835.97|3836.28|3836.28|3836.28|3836.28|3835.97|3835.97|0
1649860850000|2022-04-13 14:40:50|3835.97|3835.97|3835.85|3835.85|3835.97|3835.97|3835.85|3835.85|0
1649860860000|2022-04-13 14:41:00|3835.97|3835.97|3835.97|3835.97|3835.97|3835.97|3835.97|3835.97|0
1649860870000|2022-04-13 14:41:10|3835.65|3835.65|3835.71|3835.71|3835.71|3835.71|3835.65|3835.65|0
1649860890000|2022-04-13 14:41:30|3835.77|3835.77|3835.77|3835.77|3835.77|3835.77|3835.77|3835.77|0
1649860900000|2022-04-13 14:41:40|3836.08|3836.08|3836.13|3836.13|3836.13|3836.13|3836.08|3836.08|0
1649860920000|2022-04-13 14:42:00|3836.75|3836.75|3836.75|3836.75|3836.75|3836.75|3836.75|3836.75|0
1649860930000|2022-04-13 14:42:10|3837.12|3837.12|3837.07|3837.07|3837.12|3837.12|3837.07|3837.07|0
1649860940000|2022-04-13 14:42:20|3837.01|3837.01|3837.01|3837.01|3837.01|3837.01|3837.01|3837.01|0
1649860950000|2022-04-13 14:42:30|3837.32|3837.32|3837.01|3837.01|3837.32|3837.32|3837.01|3837.01|0
1649860960000|2022-04-13 14:42:40|3836.7|3836.7|3837.01|3837.01|3837.01|3837.01|3836.7|3836.7|0
1649860970000|2022-04-13 14:42:50|3837.2|3837.2|3837.2|3837.2|3837.2|3837.2|3837.2|3837.2|0
1649860980000|2022-04-13 14:43:00|3836.88|3836.88|3836.88|3836.88|3836.88|3836.88|3836.88|3836.88|0
1649860990000|2022-04-13 14:43:10|3836.94|3836.94|3836.94|3836.94|3836.94|3836.94|3836.94|3836.94|0
1649861000000|2022-04-13 14:43:20|3836.99|3836.99|3836.99|3836.99|3836.99|3836.99|3836.99|3836.99|0
1649861010000|2022-04-13 14:43:30|3837.04|3837.04|3837.04|3837.04|3837.04|3837.04|3837.04|3837.04|0
1649861030000|2022-04-13 14:43:50|3836.92|3836.92|3836.92|3836.92|3836.92|3836.92|3836.92|3836.92|0
1649861040000|2022-04-13 14:44:00|3837.54|3837.54|3837.23|3837.23|3837.54|3837.54|3837.23|3837.23|0
1649861050000|2022-04-13 14:44:10|3837.05|3837.05|3837.05|3837.05|3837.05|3837.05|3837.05|3837.05|0
1649861060000|2022-04-13 14:44:20|3837.23|3837.23|3836.98|3836.98|3837.23|3837.23|3836.98|3836.98|0
1649861070000|2022-04-13 14:44:30|3836.8|3836.8|3836.8|3836.8|3836.8|3836.8|3836.8|3836.8|0
1649861090000|2022-04-13 14:44:50|3836.85|3836.85|3837.03|3837.03|3837.03|3837.03|3836.85|3836.85|0
1649861100000|2022-04-13 14:45:00|3836.91|3836.91|3836.85|3836.85|3836.91|3836.91|3836.85|3836.85|0
1649861120000|2022-04-13 14:45:20|3837.47|3837.47|3837.17|3837.17|3837.47|3837.47|3837.17|3837.17|0
1649861130000|2022-04-13 14:45:30|3836.86|3836.86|3836.23|3836.23|3836.86|3836.86|3836.23|3836.23|0
1649861140000|2022-04-13 14:45:40|3836.54|3836.54|3836.54|3836.54|3836.54|3836.54|3836.54|3836.54|0
1649861150000|2022-04-13 14:45:50|3836.59|3836.59|3836.64|3836.64|3836.64|3836.64|3836.59|3836.59|0
1649861160000|2022-04-13 14:46:00|3836.27|3836.27|3836.27|3836.27|3836.27|3836.27|3836.27|3836.27|0
1649861180000|2022-04-13 14:46:20|3836.58|3836.58|3836.64|3836.64|3836.64|3836.64|3836.58|3836.58|0
1649861190000|2022-04-13 14:46:30|3836.95|3836.95|3836.95|3836.95|3836.95|3836.95|3836.95|3836.95|0
1649861200000|2022-04-13 14:46:40|3837|3837|3837|3837|3837|3837|3837|3837|0
1649861220000|2022-04-13 14:47:00|3836.94|3836.94|3836.94|3836.94|3836.94|3836.94|3836.94|3836.94|0
1649861240000|2022-04-13 14:47:20|3837.06|3837.06|3837.06|3837.06|3837.06|3837.06|3837.06|3837.06|0
1649861250000|2022-04-13 14:47:30|3837.1|3837.1|3838.15|3838.15|3838.15|3838.15|3837.1|3837.1|0
1649861260000|2022-04-13 14:47:40|3838.46|3838.46|3837.97|3837.97|3838.46|3838.46|3837.97|3837.97|0
1649861270000|2022-04-13 14:47:50|3838.28|3838.28|3838.9|3838.9|3838.9|3838.9|3838.28|3838.28|0
1649861280000|2022-04-13 14:48:00|3838.84|3838.84|3839.15|3839.15|3839.15|3839.15|3838.84|3838.84|0
1649861290000|2022-04-13 14:48:10|3838.84|3838.84|3838.84|3838.84|3838.84|3838.84|3838.84|3838.84|0
1649861300000|2022-04-13 14:48:20|3838.81|3838.81|3838.81|3838.81|3838.81|3838.81|3838.81|3838.81|0
1649861320000|2022-04-13 14:48:40|3839|3839|3839|3839|3839|3839|3839|3839|0
1649861330000|2022-04-13 14:48:50|3838.69|3838.69|3838.69|3838.69|3838.69|3838.69|3838.69|3838.69|0
1649861350000|2022-04-13 14:49:10|3838.63|3838.63|3838.2|3838.2|3838.63|3838.63|3838.2|3838.2|0
1649861360000|2022-04-13 14:49:20|3837.89|3837.89|3837.04|3837.04|3837.89|3837.89|3837.04|3837.04|0
1649861370000|2022-04-13 14:49:30|3836.73|3836.73|3836.79|3836.79|3836.79|3836.79|3836.73|3836.73|0
1649861390000|2022-04-13 14:49:50|3837.16|3837.16|3837.2|3837.2|3837.2|3837.2|3837.16|3837.16|0
1649861400000|2022-04-13 14:50:00|3837.15|3837.15|3838.27|3838.27|3838.27|3838.27|3837.15|3837.15|0
1649861410000|2022-04-13 14:50:10|3838.38|3838.38|3838.38|3838.38|3838.38|3838.38|3838.38|3838.38|0
1649861420000|2022-04-13 14:50:20|3838.07|3838.07|3838.38|3838.38|3838.38|3838.38|3837.76|3837.76|0
1649861430000|2022-04-13 14:50:30|3838.42|3838.42|3838.42|3838.42|3838.42|3838.42|3838.42|3838.42|0
1649861440000|2022-04-13 14:50:40|3839.04|3839.04|3838.1|3838.1|3839.04|3839.04|3838.1|3838.1|0
1649861480000|2022-04-13 14:51:20|3837.79|3837.79|3837.79|3837.79|3837.79|3837.79|3837.79|3837.79|0
1649861490000|2022-04-13 14:51:30|3837.67|3837.67|3837.67|3837.67|3837.67|3837.67|3837.67|3837.67|0
1649861500000|2022-04-13 14:51:40|3837.86|3837.86|3838.04|3838.04|3838.04|3838.04|3837.86|3837.86|0
1649861510000|2022-04-13 14:51:50|3838.35|3838.35|3838.66|3838.66|3838.66|3838.66|3838.35|3838.35|0
1649861520000|2022-04-13 14:52:00|3838.72|3838.72|3838.91|3838.91|3838.97|3838.97|3838.72|3838.72|0
1649861530000|2022-04-13 14:52:10|3838.96|3838.96|3840.35|3840.35|3840.35|3840.35|3838.96|3838.96|0
1649861540000|2022-04-13 14:52:20|3840.53|3840.53|3840.53|3840.53|3840.53|3840.53|3840.53|3840.53|0
1649861560000|2022-04-13 14:52:40|3840.59|3840.59|3840.9|3840.9|3840.9|3840.9|3840.59|3840.59|0
1649861570000|2022-04-13 14:52:50|3841.08|3841.08|3841.31|3841.31|3841.31|3841.31|3841.08|3841.08|0
1649861580000|2022-04-13 14:53:00|3841.62|3841.62|3841.31|3841.31|3841.62|3841.62|3841.31|3841.31|0
1649861590000|2022-04-13 14:53:10|3841.13|3841.13|3841.22|3841.22|3841.22|3841.22|3841.08|3841.08|0
1649861600000|2022-04-13 14:53:20|3840.91|3840.91|3840.7|3840.7|3840.93|3840.93|3840.38|3840.38|0
1649861610000|2022-04-13 14:53:30|3840.89|3840.89|3840.66|3840.66|3840.89|3840.89|3840.66|3840.66|0
1649861620000|2022-04-13 14:53:40|3840.74|3840.74|3840.74|3840.74|3840.74|3840.74|3840.74|3840.74|0
1649861630000|2022-04-13 14:53:50|3840.79|3840.79|3840.79|3840.79|3840.79|3840.79|3840.79|3840.79|0
1649861640000|2022-04-13 14:54:00|3840.6|3840.6|3840.66|3840.66|3840.66|3840.66|3840.6|3840.6|0
1649861650000|2022-04-13 14:54:10|3840.62|3840.62|3840.62|3840.62|3840.62|3840.62|3840.62|3840.62|0
1649861660000|2022-04-13 14:54:20|3840.99|3840.99|3840.99|3840.99|3840.99|3840.99|3840.99|3840.99|0
1649861670000|2022-04-13 14:54:30|3840.8|3840.8|3840.8|3840.8|3840.8|3840.8|3840.8|3840.8|0
1649861680000|2022-04-13 14:54:40|3840.85|3840.85|3840.85|3840.85|3840.85|3840.85|3840.85|3840.85|0
1649861690000|2022-04-13 14:54:50|3840.54|3840.54|3840.54|3840.54|3840.54|3840.54|3840.54|3840.54|0
1649861700000|2022-04-13 14:55:00|3840.59|3840.59|3840.59|3840.59|3840.59|3840.59|3840.59|3840.59|0
1649861710000|2022-04-13 14:55:10|3840.28|3840.28|3840.28|3840.28|3840.28|3840.28|3840.28|3840.28|0
1649861720000|2022-04-13 14:55:20|3839.97|3839.97|3839.66|3839.66|3839.97|3839.97|3839.66|3839.66|0
1649861730000|2022-04-13 14:55:30|3839.97|3839.97|3840.15|3840.15|3840.15|3840.15|3839.97|3839.97|0
1649861740000|2022-04-13 14:55:40|3840.46|3840.46|3840.77|3840.77|3840.77|3840.77|3840.46|3840.46|0
1649861760000|2022-04-13 14:56:00|3841.08|3841.08|3840.97|3840.97|3841.08|3841.08|3840.97|3840.97|0
1649861770000|2022-04-13 14:56:10|3840.66|3840.66|3840.66|3840.66|3840.66|3840.66|3840.66|3840.66|0
1649861790000|2022-04-13 14:56:30|3840.61|3840.61|3840.73|3840.73|3840.73|3840.73|3840.61|3840.61|0
1649861800000|2022-04-13 14:56:40|3841.04|3841.04|3841.04|3841.04|3841.04|3841.04|3841.04|3841.04|0
1649861810000|2022-04-13 14:56:50|3841.35|3841.35|3841.18|3841.18|3841.5|3841.5|3841.18|3841.18|0
1649861840000|2022-04-13 14:57:20|3840.56|3840.56|3840.6|3840.6|3840.6|3840.6|3840.56|3840.56|0
1649861850000|2022-04-13 14:57:30|3840.55|3840.55|3840.55|3840.55|3840.55|3840.55|3840.55|3840.55|0
1649861860000|2022-04-13 14:57:40|3840.74|3840.74|3841.67|3841.67|3841.67|3841.67|3840.43|3840.43|0
1649861870000|2022-04-13 14:57:50|3841.3|3841.3|3841.48|3841.48|3841.48|3841.48|3841.3|3841.3|0
1649861910000|2022-04-13 14:58:30|3841.38|3841.38|3841.38|3841.38|3841.38|3841.38|3841.38|3841.38|0
1649861930000|2022-04-13 14:58:50|3841.7|3841.7|3841.76|3841.76|3841.76|3841.76|3841.7|3841.7|0
1649861940000|2022-04-13 14:59:00|3842.06|3842.06|3842.06|3842.06|3842.06|3842.06|3842.06|3842.06|0
1649861950000|2022-04-13 14:59:10|3842.25|3842.25|3842.62|3842.62|3842.62|3842.62|3842.25|3842.25|0
1649861960000|2022-04-13 14:59:20|3842.72|3842.72|3842.72|3842.72|3842.72|3842.72|3842.72|3842.72|0
1649861970000|2022-04-13 14:59:30|3843.03|3843.03|3843.03|3843.03|3843.03|3843.03|3843.03|3843.03|0
1649861980000|2022-04-13 14:59:40|3843.07|3843.07|3843.07|3843.07|3843.07|3843.07|3843.07|3843.07|0
1649861990000|2022-04-13 14:59:50|3842.76|3842.76|3842.39|3842.39|3842.76|3842.76|3842.39|3842.39|0
1649862000000|2022-04-13 15:00:00|3842.33|3842.33|3842.12|3842.12|3842.37|3842.37|3842.06|3842.06|0
1649862010000|2022-04-13 15:00:10|3842.74|3842.74|3842.74|3842.74|3842.74|3842.74|3842.68|3842.68|0
1649862020000|2022-04-13 15:00:20|3842.8|3842.8|3843.48|3843.48|3843.48|3843.48|3842.8|3842.8|0
1649862030000|2022-04-13 15:00:30|3843.79|3843.79|3844.96|3844.96|3844.96|3844.96|3843.79|3843.79|0
1649862040000|2022-04-13 15:00:40|3845.27|3845.27|3845.95|3845.95|3845.95|3845.95|3845.27|3845.27|0
1649862060000|2022-04-13 15:01:00|3845.89|3845.89|3845.89|3845.89|3845.89|3845.89|3845.89|3845.89|0
1649862070000|2022-04-13 15:01:10|3845.58|3845.58|3844.65|3844.65|3845.58|3845.58|3844.65|3844.65|0
1649862080000|2022-04-13 15:01:20|3844.61|3844.61|3844.61|3844.61|3844.61|3844.61|3844.61|3844.61|0
1649862090000|2022-04-13 15:01:30|3843.87|3843.87|3843.83|3843.83|3843.87|3843.87|3843.83|3843.83|0
1649862100000|2022-04-13 15:01:40|3844.14|3844.14|3843.34|3843.34|3844.14|3844.14|3843.34|3843.34|0
1649862110000|2022-04-13 15:01:50|3843.65|3843.65|3844.28|3844.28|3844.28|3844.28|3843.65|3843.65|0
1649862120000|2022-04-13 15:02:00|3844.32|3844.32|3844.32|3844.32|3844.32|3844.32|3844.32|3844.32|0
1649862130000|2022-04-13 15:02:10|3844.01|3844.01|3843.95|3843.95|3844.01|3844.01|3843.95|3843.95|0
1649862140000|2022-04-13 15:02:20|3844.26|3844.26|3843.95|3843.95|3844.26|3844.26|3843.95|3843.95|0
1649862170000|2022-04-13 15:02:50|3844.32|3844.32|3844.69|3844.69|3844.69|3844.69|3844.32|3844.32|0
1649862180000|2022-04-13 15:03:00|3845|3845|3845.89|3845.89|3845.89|3845.89|3845|3845|0
1649862190000|2022-04-13 15:03:10|3845.57|3845.57|3845.57|3845.57|3845.57|3845.57|3845.57|3845.57|0
1649862200000|2022-04-13 15:03:20|3845.63|3845.63|3845.94|3845.94|3845.94|3845.94|3845.63|3845.63|0
1649862220000|2022-04-13 15:03:40|3846.13|3846.13|3846.81|3846.81|3847.12|3847.12|3846.13|3846.13|0
1649862230000|2022-04-13 15:03:50|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|0
1649862240000|2022-04-13 15:04:00|3846.9|3846.9|3846.71|3846.71|3847.02|3847.02|3846.71|3846.71|0
1649862250000|2022-04-13 15:04:10|3846.52|3846.52|3845.97|3845.97|3846.52|3846.52|3845.97|3845.97|0
1649862260000|2022-04-13 15:04:20|3846.28|3846.28|3846.34|3846.34|3846.34|3846.34|3846.28|3846.28|0
1649862270000|2022-04-13 15:04:30|3846.16|3846.16|3846.11|3846.11|3846.16|3846.16|3846.11|3846.11|0
1649862280000|2022-04-13 15:04:40|3845.8|3845.8|3845.8|3845.8|3845.8|3845.8|3845.8|3845.8|0
1649862290000|2022-04-13 15:04:50|3846.11|3846.11|3846.11|3846.11|3846.11|3846.11|3846.11|3846.11|0
1649862300000|2022-04-13 15:05:00|3846.43|3846.43|3846.74|3846.74|3846.74|3846.74|3846.43|3846.43|0
1649862310000|2022-04-13 15:05:10|3846.78|3846.78|3846.74|3846.74|3846.78|3846.78|3846.74|3846.74|0
1649862320000|2022-04-13 15:05:20|3846.42|3846.42|3845.8|3845.8|3846.42|3846.42|3845.49|3845.49|0
1649862330000|2022-04-13 15:05:30|3845.74|3845.74|3845.74|3845.74|3845.74|3845.74|3845.74|3845.74|0
1649862340000|2022-04-13 15:05:40|3845.43|3845.43|3845.33|3845.33|3845.74|3845.74|3845.33|3845.33|0
1649862360000|2022-04-13 15:06:00|3845.02|3845.02|3845.02|3845.02|3845.02|3845.02|3845.02|3845.02|0
1649862370000|2022-04-13 15:06:10|3845.12|3845.12|3845.12|3845.12|3845.12|3845.12|3845.12|3845.12|0
1649862380000|2022-04-13 15:06:20|3845.43|3845.43|3845.43|3845.43|3845.43|3845.43|3845.43|3845.43|0
1649862390000|2022-04-13 15:06:30|3845.37|3845.37|3845.31|3845.31|3845.37|3845.37|3845.31|3845.31|0
1649862400000|2022-04-13 15:06:40|3845.93|3845.93|3846.3|3846.3|3846.3|3846.3|3845.93|3845.93|0
1649862410000|2022-04-13 15:06:50|3846.34|3846.34|3846.22|3846.22|3846.84|3846.84|3846.22|3846.22|0
1649862420000|2022-04-13 15:07:00|3847.46|3847.46|3847.73|3847.73|3847.73|3847.73|3847.42|3847.42|0
1649862430000|2022-04-13 15:07:10|3847.68|3847.68|3847.86|3847.86|3847.86|3847.86|3847.68|3847.68|0
1649862440000|2022-04-13 15:07:20|3847.55|3847.55|3847.55|3847.55|3847.55|3847.55|3847.55|3847.55|0
1649862450000|2022-04-13 15:07:30|3846.93|3846.93|3846.44|3846.44|3846.93|3846.93|3846.44|3846.44|0
1649862460000|2022-04-13 15:07:40|3846.75|3846.75|3846.48|3846.48|3846.75|3846.75|3846.44|3846.44|0
1649862470000|2022-04-13 15:07:50|3846.11|3846.11|3846.36|3846.36|3846.36|3846.36|3846.05|3846.05|0
1649862480000|2022-04-13 15:08:00|3846.67|3846.67|3846.98|3846.98|3847.29|3847.29|3846.67|3846.67|0
1649862490000|2022-04-13 15:08:10|3847.16|3847.16|3846.98|3846.98|3847.16|3847.16|3846.67|3846.67|0
1649862500000|2022-04-13 15:08:20|3847.16|3847.16|3847.16|3847.16|3847.16|3847.16|3847.16|3847.16|0
1649862510000|2022-04-13 15:08:30|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|0
1649862520000|2022-04-13 15:08:40|3846.97|3846.97|3846.35|3846.35|3846.97|3846.97|3846.35|3846.35|0
1649862530000|2022-04-13 15:08:50|3846.53|3846.53|3846.53|3846.53|3846.53|3846.53|3846.53|3846.53|0
1649862540000|2022-04-13 15:09:00|3846.58|3846.58|3846.63|3846.63|3846.63|3846.63|3846.58|3846.58|0
1649862550000|2022-04-13 15:09:10|3846.82|3846.82|3846.82|3846.82|3846.82|3846.82|3846.82|3846.82|0
1649862570000|2022-04-13 15:09:30|3847|3847|3847.86|3847.86|3847.86|3847.86|3847|3847|0
1649862580000|2022-04-13 15:09:40|3848.05|3848.05|3847.86|3847.86|3848.05|3848.05|3847.86|3847.86|0
1649862600000|2022-04-13 15:10:00|3847.81|3847.81|3848.44|3848.44|3848.44|3848.44|3847.81|3847.81|0
1649862610000|2022-04-13 15:10:10|3847.82|3847.82|3847.5|3847.5|3847.82|3847.82|3847.5|3847.5|0
1649862620000|2022-04-13 15:10:20|3847.82|3847.82|3847.82|3847.82|3847.82|3847.82|3847.82|3847.82|0
1649862630000|2022-04-13 15:10:30|3847.86|3847.86|3847.86|3847.86|3847.86|3847.86|3847.86|3847.86|0
1649862640000|2022-04-13 15:10:40|3847.8|3847.8|3847.8|3847.8|3847.8|3847.8|3847.8|3847.8|0
1649862650000|2022-04-13 15:10:50|3847.62|3847.62|3846.94|3846.94|3847.62|3847.62|3846.94|3846.94|0
1649862660000|2022-04-13 15:11:00|3847.25|3847.25|3846.82|3846.82|3847.25|3847.25|3846.02|3846.02|0
1649862670000|2022-04-13 15:11:10|3847.13|3847.13|3847.44|3847.44|3847.44|3847.44|3847.13|3847.13|0
1649862700000|2022-04-13 15:11:40|3847.13|3847.13|3847.13|3847.13|3847.13|3847.13|3847.13|3847.13|0
1649862710000|2022-04-13 15:11:50|3846.5|3846.5|3846.82|3846.82|3846.82|3846.82|3846.5|3846.5|0
1649862720000|2022-04-13 15:12:00|3846.88|3846.88|3847.18|3847.18|3847.49|3847.49|3846.57|3846.57|0
1649862730000|2022-04-13 15:12:10|3847.37|3847.37|3846.69|3846.69|3847.37|3847.37|3846.69|3846.69|0
1649862740000|2022-04-13 15:12:20|3847|3847|3847.62|3847.62|3847.62|3847.62|3847|3847|0
1649862750000|2022-04-13 15:12:30|3847.99|3847.99|3847.99|3847.99|3847.99|3847.99|3847.99|3847.99|0
1649862760000|2022-04-13 15:12:40|3847.68|3847.68|3847.99|3847.99|3847.99|3847.99|3847.68|3847.68|0
1649862770000|2022-04-13 15:12:50|3848.3|3848.3|3847.99|3847.99|3848.3|3848.3|3847.99|3847.99|0
1649862800000|2022-04-13 15:13:20|3847.62|3847.62|3848.05|3848.05|3848.12|3848.12|3847.62|3847.62|0
1649862810000|2022-04-13 15:13:30|3848.11|3848.11|3848.17|3848.17|3848.17|3848.17|3848.11|3848.11|0
1649862830000|2022-04-13 15:13:50|3847.86|3847.86|3848.96|3848.96|3848.96|3848.96|3847.86|3847.86|0
1649862840000|2022-04-13 15:14:00|3848.33|3848.33|3848.03|3848.03|3848.33|3848.33|3847.72|3847.72|0
1649862850000|2022-04-13 15:14:10|3847.84|3847.84|3848.27|3848.27|3848.27|3848.27|3847.84|3847.84|0
1649862860000|2022-04-13 15:14:20|3848.46|3848.46|3848.64|3848.64|3848.64|3848.64|3848.46|3848.46|0
1649862870000|2022-04-13 15:14:30|3848.7|3848.7|3848.56|3848.56|3848.7|3848.7|3848.56|3848.56|0
1649862880000|2022-04-13 15:14:40|3848.74|3848.74|3848.74|3848.74|3848.74|3848.74|3848.74|3848.74|0
1649862890000|2022-04-13 15:14:50|3848.43|3848.43|3848.74|3848.74|3848.74|3848.74|3848.43|3848.43|0
1649862900000|2022-04-13 15:15:00|3848.43|3848.43|3847.44|3847.44|3848.43|3848.43|3847.19|3847.19|0
1649862910000|2022-04-13 15:15:10|3847.13|3847.13|3847.44|3847.44|3847.75|3847.75|3847.13|3847.13|0
1649862920000|2022-04-13 15:15:20|3847.75|3847.75|3848.06|3848.06|3848.06|3848.06|3847.75|3847.75|0
1649862930000|2022-04-13 15:15:30|3847.75|3847.75|3847.75|3847.75|3848.06|3848.06|3847.75|3847.75|0
1649862940000|2022-04-13 15:15:40|3847.94|3847.94|3847.57|3847.57|3847.94|3847.94|3847.57|3847.57|0
1649862950000|2022-04-13 15:15:50|3847.88|3847.88|3847.88|3847.88|3847.88|3847.88|3847.88|3847.88|0
1649862960000|2022-04-13 15:16:00|3847.94|3847.94|3847.94|3847.94|3847.94|3847.94|3847.94|3847.94|0
1649862980000|2022-04-13 15:16:20|3848.3|3848.3|3848.3|3848.3|3848.3|3848.3|3848.3|3848.3|0
1649862990000|2022-04-13 15:16:30|3848.26|3848.26|3848.52|3848.52|3848.52|3848.52|3848.21|3848.21|0
1649863000000|2022-04-13 15:16:40|3848.15|3848.15|3847.38|3847.38|3848.15|3848.15|3847.38|3847.38|0
1649863010000|2022-04-13 15:16:50|3847.07|3847.07|3847.07|3847.07|3847.07|3847.07|3847.07|3847.07|0
1649863030000|2022-04-13 15:17:10|3847.11|3847.11|3846.8|3846.8|3847.43|3847.43|3846.8|3846.8|0
1649863040000|2022-04-13 15:17:20|3847.11|3847.11|3847.16|3847.16|3847.16|3847.16|3847.11|3847.11|0
1649863050000|2022-04-13 15:17:30|3846.54|3846.54|3846.23|3846.23|3846.54|3846.54|3846.23|3846.23|0
1649863060000|2022-04-13 15:17:40|3845.92|3845.92|3846.16|3846.16|3846.16|3846.16|3845.6|3845.6|0
1649863080000|2022-04-13 15:18:00|3845.85|3845.85|3846.03|3846.03|3846.03|3846.03|3845.85|3845.85|0
1649863090000|2022-04-13 15:18:10|3845.72|3845.72|3845.1|3845.1|3845.72|3845.72|3845.1|3845.1|0
1649863100000|2022-04-13 15:18:20|3845.41|3845.41|3845.41|3845.41|3845.41|3845.41|3845.41|3845.41|0
1649863110000|2022-04-13 15:18:30|3845.72|3845.72|3845.72|3845.72|3845.72|3845.72|3845.72|3845.72|0
1649863120000|2022-04-13 15:18:40|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|0
1649863140000|2022-04-13 15:19:00|3845.36|3845.36|3845.64|3845.64|3845.64|3845.64|3845.33|3845.33|0
1649863150000|2022-04-13 15:19:10|3845.33|3845.33|3845.02|3845.02|3845.33|3845.33|3845.02|3845.02|0
1649863160000|2022-04-13 15:19:20|3844.71|3844.71|3844.77|3844.77|3844.83|3844.83|3844.71|3844.71|0
1649863170000|2022-04-13 15:19:30|3844.59|3844.59|3844.72|3844.72|3844.72|3844.72|3844.4|3844.4|0
1649863180000|2022-04-13 15:19:40|3844.76|3844.76|3844.88|3844.88|3844.88|3844.88|3844.76|3844.76|0
1649863190000|2022-04-13 15:19:50|3845.06|3845.06|3845.06|3845.06|3845.06|3845.06|3845.06|3845.06|0
1649863210000|2022-04-13 15:20:10|3844.75|3844.75|3843.51|3843.51|3844.75|3844.75|3843.51|3843.51|0
1649863220000|2022-04-13 15:20:20|3843.69|3843.69|3843.94|3843.94|3843.94|3843.94|3843.63|3843.63|0
1649863230000|2022-04-13 15:20:30|3843.63|3843.63|3843.33|3843.33|3843.63|3843.63|3843.33|3843.33|0
1649863250000|2022-04-13 15:20:50|3843.01|3843.01|3843.01|3843.01|3843.01|3843.01|3842.39|3842.39|0
1649863260000|2022-04-13 15:21:00|3842.83|3842.83|3842.18|3842.18|3842.83|3842.83|3841.87|3841.87|0
1649863280000|2022-04-13 15:21:20|3842.12|3842.12|3841.5|3841.5|3842.12|3842.12|3841.5|3841.5|0
1649863290000|2022-04-13 15:21:30|3841.87|3841.87|3842.05|3842.05|3842.05|3842.05|3841.87|3841.87|0
1649863300000|2022-04-13 15:21:40|3842.01|3842.01|3842.63|3842.63|3842.63|3842.63|3842.01|3842.01|0
1649863310000|2022-04-13 15:21:50|3842.71|3842.71|3844.35|3844.35|3844.35|3844.35|3842.71|3842.71|0
1649863320000|2022-04-13 15:22:00|3844.53|3844.53|3844.18|3844.18|3844.53|3844.53|3844.18|3844.18|0
1649863330000|2022-04-13 15:22:10|3844.36|3844.36|3844.18|3844.18|3844.36|3844.36|3843.55|3843.55|0
1649863340000|2022-04-13 15:22:20|3844.49|3844.49|3845.09|3845.09|3845.15|3845.15|3844.49|3844.49|0
1649863350000|2022-04-13 15:22:30|3845.05|3845.05|3844.43|3844.43|3845.05|3845.05|3844.12|3844.12|0
1649863360000|2022-04-13 15:22:40|3844.74|3844.74|3844.8|3844.8|3844.8|3844.8|3844.74|3844.74|0
1649863370000|2022-04-13 15:22:50|3845.11|3845.11|3844.18|3844.18|3845.11|3845.11|3843.99|3843.99|0
1649863380000|2022-04-13 15:23:00|3843.99|3843.99|3844.18|3844.18|3844.18|3844.18|3843.99|3843.99|0
1649863390000|2022-04-13 15:23:10|3843.87|3843.87|3843.68|3843.68|3843.87|3843.87|3843.68|3843.68|0
1649863400000|2022-04-13 15:23:20|3843.99|3843.99|3844.04|3844.04|3844.04|3844.04|3843.99|3843.99|0
1649863410000|2022-04-13 15:23:30|3843.73|3843.73|3843.61|3843.61|3843.73|3843.73|3843.42|3843.42|0
1649863430000|2022-04-13 15:23:50|3844.23|3844.23|3844.23|3844.23|3844.23|3844.23|3844.23|3844.23|0
1649863440000|2022-04-13 15:24:00|3844.54|3844.54|3844.85|3844.85|3845.03|3845.03|3844.54|3844.54|0
1649863450000|2022-04-13 15:24:10|3845.03|3845.03|3845.65|3845.65|3845.65|3845.65|3845.03|3845.03|0
1649863460000|2022-04-13 15:24:20|3845.59|3845.59|3845.24|3845.24|3845.59|3845.59|3844.92|3844.92|0
1649863470000|2022-04-13 15:24:30|3844.92|3844.92|3845.17|3845.17|3845.29|3845.29|3844.92|3844.92|0
1649863480000|2022-04-13 15:24:40|3845.22|3845.22|3844.54|3844.54|3845.22|3845.22|3844.54|3844.54|0
1649863490000|2022-04-13 15:24:50|3844.36|3844.36|3844.49|3844.49|3844.67|3844.67|3844.36|3844.36|0
1649863500000|2022-04-13 15:25:00|3844.43|3844.43|3843.87|3843.87|3844.43|3844.43|3843.87|3843.87|0
1649863510000|2022-04-13 15:25:10|3844.06|3844.06|3844.57|3844.57|3844.98|3844.98|3844.06|3844.06|0
1649863520000|2022-04-13 15:25:20|3843.95|3843.95|3845.79|3845.79|3845.79|3845.79|3843.95|3843.95|0
1649863530000|2022-04-13 15:25:30|3846.1|3846.1|3845.95|3845.95|3846.19|3846.19|3845.95|3845.95|0
1649863540000|2022-04-13 15:25:40|3845.64|3845.64|3846.12|3846.12|3846.12|3846.12|3845.64|3845.64|0
1649863550000|2022-04-13 15:25:50|3845.63|3845.63|3846.68|3846.68|3846.68|3846.68|3845.63|3845.63|0
1649863560000|2022-04-13 15:26:00|3846.5|3846.5|3846.81|3846.81|3846.81|3846.81|3846.5|3846.5|0
1649863570000|2022-04-13 15:26:10|3846.75|3846.75|3846.75|3846.75|3846.75|3846.75|3846.75|3846.75|0
1649863580000|2022-04-13 15:26:20|3846.79|3846.79|3847.06|3847.06|3847.06|3847.06|3846.75|3846.75|0
1649863590000|2022-04-13 15:26:30|3847|3847|3847|3847|3847|3847|3847|3847|0
1649863600000|2022-04-13 15:26:40|3847.19|3847.19|3847.45|3847.45|3847.45|3847.45|3847.19|3847.19|0
1649863610000|2022-04-13 15:26:50|3847.76|3847.76|3847.8|3847.8|3847.86|3847.86|3847.27|3847.27|0
1649863620000|2022-04-13 15:27:00|3847.74|3847.74|3847.12|3847.12|3847.74|3847.74|3847.12|3847.12|0
1649863630000|2022-04-13 15:27:10|3846.94|3846.94|3846.94|3846.94|3846.94|3846.94|3846.94|3846.94|0
1649863650000|2022-04-13 15:27:30|3846.88|3846.88|3846.76|3846.76|3846.88|3846.88|3846.74|3846.74|0
1649863660000|2022-04-13 15:27:40|3846.45|3846.45|3846.35|3846.35|3846.45|3846.45|3846.35|3846.35|0
1649863670000|2022-04-13 15:27:50|3846.54|3846.54|3846.09|3846.09|3846.54|3846.54|3846.04|3846.04|0
1649863680000|2022-04-13 15:28:00|3845.78|3845.78|3846.47|3846.47|3846.47|3846.47|3845.78|3845.78|0
1649863690000|2022-04-13 15:28:10|3846.37|3846.37|3846.25|3846.25|3846.74|3846.74|3846.25|3846.25|0
1649863700000|2022-04-13 15:28:20|3845.93|3845.93|3845.93|3845.93|3846.25|3846.25|3845.62|3845.62|0
1649863710000|2022-04-13 15:28:30|3846.25|3846.25|3845.62|3845.62|3846.25|3846.25|3844.96|3844.96|0
1649863720000|2022-04-13 15:28:40|3845.99|3845.99|3846.82|3846.82|3847.18|3847.18|3845.93|3845.93|0
1649863740000|2022-04-13 15:29:00|3847|3847|3845.94|3845.94|3847.17|3847.17|3845.94|3845.94|0
1649863750000|2022-04-13 15:29:10|3845.63|3845.63|3844.8|3844.8|3845.73|3845.73|3844.8|3844.8|0
1649863760000|2022-04-13 15:29:20|3844.98|3844.98|3844.8|3844.8|3845.29|3845.29|3844.8|3844.8|0
1649863770000|2022-04-13 15:29:30|3844.82|3844.82|3845.03|3845.03|3845.03|3845.03|3844.72|3844.72|0
1649863780000|2022-04-13 15:29:40|3845.34|3845.34|3845.75|3845.75|3845.75|3845.75|3845.34|3845.34|0
1649863790000|2022-04-13 15:29:50|3845.63|3845.63|3846.35|3846.35|3846.78|3846.78|3845.63|3845.63|0
1649920500000|2022-04-14 07:15:00|3837.82|3837.82|3836.31|3836.31|3837.82|3837.82|3836.31|3836.31|0
1649920510000|2022-04-14 07:15:10|3835.68|3835.68|3835.68|3835.68|3835.68|3835.68|3835.68|3835.68|0
1649920520000|2022-04-14 07:15:20|3835.73|3835.73|3835.91|3835.91|3835.91|3835.91|3835.73|3835.73|0
1649920530000|2022-04-14 07:15:30|3836.28|3836.28|3835.91|3835.91|3836.28|3836.28|3835.91|3835.91|0
1649920540000|2022-04-14 07:15:40|3836.28|3836.28|3836.67|3836.67|3836.77|3836.77|3836.28|3836.28|0
1649920550000|2022-04-14 07:15:50|3836.98|3836.98|3838.66|3838.66|3838.66|3838.66|3836.98|3836.98|0
1649920560000|2022-04-14 07:16:00|3838.35|3838.35|3838.66|3838.66|3838.66|3838.66|3838.35|3838.35|0
1649920570000|2022-04-14 07:16:10|3838.47|3838.47|3838.47|3838.47|3838.47|3838.47|3838.47|3838.47|0
1649920580000|2022-04-14 07:16:20|3838.77|3838.77|3837.96|3837.96|3839.01|3839.01|3837.96|3837.96|0
1649920600000|2022-04-14 07:16:40|3838.27|3838.27|3838.27|3838.27|3838.27|3838.27|3838.27|3838.27|0
1649920620000|2022-04-14 07:17:00|3837.96|3837.96|3837.96|3837.96|3837.96|3837.96|3837.96|3837.96|0
1649920630000|2022-04-14 07:17:10|3837.84|3837.84|3836.59|3836.59|3837.84|3837.84|3836.59|3836.59|0
1649920640000|2022-04-14 07:17:20|3836.28|3836.28|3835.92|3835.92|3837.21|3837.21|3835.92|3835.92|0
1649920650000|2022-04-14 07:17:30|3835.61|3835.61|3835.92|3835.92|3836.23|3836.23|3835.61|3835.61|0
1649920660000|2022-04-14 07:17:40|3835.37|3835.37|3835.55|3835.55|3835.55|3835.55|3835.37|3835.37|0
1649920680000|2022-04-14 07:18:00|3835.61|3835.61|3835.61|3835.61|3835.61|3835.61|3835.61|3835.61|0
1649920690000|2022-04-14 07:18:10|3835.3|3835.3|3834.93|3834.93|3835.3|3835.3|3834.93|3834.93|0
1649920720000|2022-04-14 07:18:40|3834.31|3834.31|3833.67|3833.67|3834.37|3834.37|3833.67|3833.67|0
1649920730000|2022-04-14 07:18:50|3833.61|3833.61|3833.61|3833.61|3833.61|3833.61|3833.61|3833.61|0
1649920740000|2022-04-14 07:19:00|3834.23|3834.23|3833.49|3833.49|3834.79|3834.79|3833.49|3833.49|0
1649920750000|2022-04-14 07:19:10|3833.67|3833.67|3833.67|3833.67|3833.67|3833.67|3833.49|3833.49|0
1649920760000|2022-04-14 07:19:20|3833.37|3833.37|3832.75|3832.75|3833.37|3833.37|3832.75|3832.75|0
1649920770000|2022-04-14 07:19:30|3833.37|3833.37|3832.44|3832.44|3833.37|3833.37|3832.44|3832.44|0
1649920780000|2022-04-14 07:19:40|3832.13|3832.13|3831.13|3831.13|3832.13|3832.13|3831.13|3831.13|0
1649920790000|2022-04-14 07:19:50|3831.69|3831.69|3832.18|3832.18|3832.18|3832.18|3831.69|3831.69|0
1649920800000|2022-04-14 07:20:00|3832.49|3832.49|3832.8|3832.8|3832.8|3832.8|3832.49|3832.49|0
1649920810000|2022-04-14 07:20:10|3833.11|3833.11|3832.8|3832.8|3833.42|3833.42|3832.49|3832.49|0
1649920820000|2022-04-14 07:20:20|3832.43|3832.43|3832.74|3832.74|3832.74|3832.74|3832.43|3832.43|0
1649920830000|2022-04-14 07:20:30|3832.93|3832.93|3832.93|3832.93|3832.93|3832.93|3832.93|3832.93|0
1649920840000|2022-04-14 07:20:40|3833.24|3833.24|3832.87|3832.87|3833.24|3833.24|3832.87|3832.87|0
1649920850000|2022-04-14 07:20:50|3832.56|3832.56|3831.44|3831.44|3832.69|3832.69|3831.44|3831.44|0
1649920860000|2022-04-14 07:21:00|3832.69|3832.69|3832.97|3832.97|3832.97|3832.97|3832.69|3832.69|0
1649920870000|2022-04-14 07:21:10|3833.02|3833.02|3832.58|3832.58|3833.02|3833.02|3832.21|3832.21|0
1649920880000|2022-04-14 07:21:20|3832.89|3832.89|3831.65|3831.65|3832.89|3832.89|3831.65|3831.65|0
1649920900000|2022-04-14 07:21:40|3832.27|3832.27|3832.27|3832.27|3832.27|3832.27|3832.27|3832.27|0
1649920910000|2022-04-14 07:21:50|3832.21|3832.21|3831.59|3831.59|3832.21|3832.21|3831.59|3831.59|0
1649920930000|2022-04-14 07:22:10|3831.22|3831.22|3832.48|3832.48|3832.93|3832.93|3831.22|3831.22|0
1649920940000|2022-04-14 07:22:20|3832.36|3832.36|3832.36|3832.36|3832.36|3832.36|3832.17|3832.17|0
1649920950000|2022-04-14 07:22:30|3832.54|3832.54|3832.17|3832.17|3832.54|3832.54|3832.17|3832.17|0
1649920960000|2022-04-14 07:22:40|3831.99|3831.99|3833.24|3833.24|3833.24|3833.24|3831.99|3831.99|0
1649920970000|2022-04-14 07:22:50|3833.3|3833.3|3833.48|3833.48|3833.85|3833.85|3833.3|3833.3|0
1649920980000|2022-04-14 07:23:00|3833.17|3833.17|3833.85|3833.85|3833.85|3833.85|3833.17|3833.17|0
1649920990000|2022-04-14 07:23:10|3834.16|3834.16|3834.16|3834.16|3834.34|3834.34|3834.16|3834.16|0
1649921000000|2022-04-14 07:23:20|3834.47|3834.47|3834.16|3834.16|3834.47|3834.47|3834.16|3834.16|0
1649921010000|2022-04-14 07:23:30|3834.35|3834.35|3833.72|3833.72|3834.35|3834.35|3833.72|3833.72|0
1649921020000|2022-04-14 07:23:40|3833.35|3833.35|3833.35|3833.35|3833.35|3833.35|3833.35|3833.35|0
1649921030000|2022-04-14 07:23:50|3833.66|3833.66|3833.66|3833.66|3833.66|3833.66|3833.66|3833.66|0
1649921040000|2022-04-14 07:24:00|3833.98|3833.98|3833.66|3833.66|3833.98|3833.98|3833.66|3833.66|0
1649921050000|2022-04-14 07:24:10|3833.35|3833.35|3832.73|3832.73|3833.35|3833.35|3832.73|3832.73|0
1649921060000|2022-04-14 07:24:20|3832.69|3832.69|3832.65|3832.65|3832.69|3832.69|3832.65|3832.65|0
1649921070000|2022-04-14 07:24:30|3832.69|3832.69|3832.69|3832.69|3832.69|3832.69|3832.69|3832.69|0
1649921080000|2022-04-14 07:24:40|3832.38|3832.38|3831.57|3831.57|3832.38|3832.38|3831.57|3831.57|0
1649921090000|2022-04-14 07:24:50|3831.26|3831.26|3830.02|3830.02|3831.26|3831.26|3830.02|3830.02|0
1649921110000|2022-04-14 07:25:10|3830.2|3830.2|3829.28|3829.28|3830.2|3830.2|3829.28|3829.28|0
1649921120000|2022-04-14 07:25:20|3829.59|3829.59|3830.02|3830.02|3830.02|3830.02|3829.4|3829.4|0
1649921130000|2022-04-14 07:25:30|3829.98|3829.98|3830.12|3830.12|3830.17|3830.17|3829.98|3829.98|0
1649921140000|2022-04-14 07:25:40|3829.81|3829.81|3829.81|3829.81|3829.81|3829.81|3829.81|3829.81|0
1649921150000|2022-04-14 07:25:50|3830.43|3830.43|3831.36|3831.36|3831.36|3831.36|3830.43|3830.43|0
1649921160000|2022-04-14 07:26:00|3831.05|3831.05|3831.05|3831.05|3831.36|3831.36|3831.05|3831.05|0
1649921170000|2022-04-14 07:26:10|3830.9|3830.9|3831.5|3831.5|3831.5|3831.5|3830.9|3830.9|0
1649921190000|2022-04-14 07:26:30|3830.88|3830.88|3831.5|3831.5|3831.5|3831.5|3830.88|3830.88|0
1649921200000|2022-04-14 07:26:40|3831.32|3831.32|3831.56|3831.56|3831.56|3831.56|3831.32|3831.32|0
1649921210000|2022-04-14 07:26:50|3831.5|3831.5|3831.42|3831.42|3831.5|3831.5|3831.27|3831.27|0
1649921220000|2022-04-14 07:27:00|3831.11|3831.11|3830.92|3830.92|3831.11|3831.11|3830.92|3830.92|0
1649921240000|2022-04-14 07:27:20|3831.23|3831.23|3831.54|3831.54|3831.54|3831.54|3831.23|3831.23|0
1649921250000|2022-04-14 07:27:30|3832.17|3832.17|3832.47|3832.47|3832.47|3832.47|3832.17|3832.17|0
1649921260000|2022-04-14 07:27:40|3832.17|3832.17|3832.2|3832.2|3832.35|3832.35|3832.17|3832.17|0
1649921280000|2022-04-14 07:28:00|3832.82|3832.82|3832.82|3832.82|3832.82|3832.82|3832.51|3832.51|0
1649921290000|2022-04-14 07:28:10|3833.13|3833.13|3833.13|3833.13|3833.13|3833.13|3833.13|3833.13|0
1649921300000|2022-04-14 07:28:20|3832.95|3832.95|3832.86|3832.86|3832.95|3832.95|3832.82|3832.82|0
1649921310000|2022-04-14 07:28:30|3832.55|3832.55|3832.55|3832.55|3832.55|3832.55|3832.55|3832.55|0
1649921320000|2022-04-14 07:28:40|3832.86|3832.86|3832.86|3832.86|3832.86|3832.86|3832.86|3832.86|0
1649921330000|2022-04-14 07:28:50|3833.17|3833.17|3833.17|3833.17|3833.17|3833.17|3833.17|3833.17|0
1649921340000|2022-04-14 07:29:00|3832.24|3832.24|3832.93|3832.93|3832.98|3832.98|3832.24|3832.24|0
1649921350000|2022-04-14 07:29:10|3833.25|3833.25|3833.25|3833.25|3833.25|3833.25|3833.25|3833.25|0
1649921360000|2022-04-14 07:29:20|3832.94|3832.94|3833.29|3833.29|3833.29|3833.29|3832.94|3832.94|0
1649921370000|2022-04-14 07:29:30|3832.92|3832.92|3832.92|3832.92|3832.92|3832.92|3832.92|3832.92|0
1649921390000|2022-04-14 07:29:50|3833.54|3833.54|3833.85|3833.85|3833.85|3833.85|3833.54|3833.54|0
1649921400000|2022-04-14 07:30:00|3834.16|3834.16|3834.47|3834.47|3834.47|3834.47|3834.16|3834.16|0
1649921410000|2022-04-14 07:30:10|3834.66|3834.66|3835.27|3835.27|3835.27|3835.27|3834.66|3834.66|0
1649921420000|2022-04-14 07:30:20|3835.09|3835.09|3835.09|3835.09|3835.09|3835.09|3835.09|3835.09|0
1649921430000|2022-04-14 07:30:30|3834.47|3834.47|3834.1|3834.1|3834.47|3834.47|3833.79|3833.79|0
1649921440000|2022-04-14 07:30:40|3834.72|3834.72|3833.47|3833.47|3834.72|3834.72|3833.47|3833.47|0
1649921450000|2022-04-14 07:30:50|3833.59|3833.59|3832.97|3832.97|3833.59|3833.59|3832.97|3832.97|0
1649921460000|2022-04-14 07:31:00|3832.04|3832.04|3830.45|3830.45|3832.04|3832.04|3830.45|3830.45|0
1649921470000|2022-04-14 07:31:10|3830.26|3830.26|3830.77|3830.77|3830.94|3830.94|3830.26|3830.26|0
1649921480000|2022-04-14 07:31:20|3830.96|3830.96|3831.27|3831.27|3831.27|3831.27|3830.96|3830.96|0
1649921490000|2022-04-14 07:31:30|3831.89|3831.89|3831.57|3831.57|3831.89|3831.89|3831.57|3831.57|0
1649921500000|2022-04-14 07:31:40|3831.62|3831.62|3831.62|3831.62|3831.62|3831.62|3831.62|3831.62|0
1649921510000|2022-04-14 07:31:50|3831.93|3831.93|3831.93|3831.93|3831.93|3831.93|3831.93|3831.93|0
1649921520000|2022-04-14 07:32:00|3832.11|3832.11|3831.8|3831.8|3832.11|3832.11|3831.8|3831.8|0
1649921530000|2022-04-14 07:32:10|3832.11|3832.11|3832.42|3832.42|3832.42|3832.42|3832.11|3832.11|0
1649921540000|2022-04-14 07:32:20|3832.11|3832.11|3832.11|3832.11|3832.11|3832.11|3832.11|3832.11|0
1649921560000|2022-04-14 07:32:40|3831.49|3831.49|3831.43|3831.43|3831.49|3831.49|3831.43|3831.43|0
1649921570000|2022-04-14 07:32:50|3831.12|3831.12|3831.74|3831.74|3831.74|3831.74|3831.12|3831.12|0
1649921580000|2022-04-14 07:33:00|3831.43|3831.43|3831.43|3831.43|3831.74|3831.74|3831.43|3831.43|0
1649921590000|2022-04-14 07:33:10|3831.12|3831.12|3831.12|3831.12|3831.12|3831.12|3831.12|3831.12|0
1649921600000|2022-04-14 07:33:20|3830.81|3830.81|3831|3831|3831|3831|3830.19|3830.19|0
1649921610000|2022-04-14 07:33:30|3831.3|3831.3|3831.62|3831.62|3831.62|3831.62|3831.3|3831.3|0
1649921620000|2022-04-14 07:33:40|3830.99|3830.99|3830.99|3830.99|3830.99|3830.99|3830.99|3830.99|0
1649921630000|2022-04-14 07:33:50|3830.38|3830.38|3830.69|3830.69|3830.69|3830.69|3830.38|3830.38|0
1649921650000|2022-04-14 07:34:10|3831|3831|3831|3831|3831|3831|3831|3831|0
1649921660000|2022-04-14 07:34:20|3830.38|3830.38|3830.25|3830.25|3830.87|3830.87|3830.25|3830.25|0
1649921670000|2022-04-14 07:34:30|3830.56|3830.56|3830.56|3830.56|3830.56|3830.56|3830.56|3830.56|0
1649921680000|2022-04-14 07:34:40|3830.62|3830.62|3831.52|3831.52|3831.52|3831.52|3830.62|3830.62|0
1649921690000|2022-04-14 07:34:50|3832.14|3832.14|3832.14|3832.14|3832.14|3832.14|3832.14|3832.14|0
1649921710000|2022-04-14 07:35:10|3832.32|3832.32|3831.83|3831.83|3832.32|3832.32|3831.83|3831.83|0
1649921720000|2022-04-14 07:35:20|3831.52|3831.52|3831.52|3831.52|3831.52|3831.52|3831.52|3831.52|0
1649921730000|2022-04-14 07:35:30|3831.21|3831.21|3830.28|3830.28|3831.21|3831.21|3829.97|3829.97|0
1649921750000|2022-04-14 07:35:50|3830.16|3830.16|3831.4|3831.4|3831.4|3831.4|3830.16|3830.16|0
1649921760000|2022-04-14 07:36:00|3831.28|3831.28|3831.95|3831.95|3831.95|3831.95|3831.28|3831.28|0
1649921770000|2022-04-14 07:36:10|3832|3832|3832.19|3832.19|3832.19|3832.19|3832|3832|0
1649921790000|2022-04-14 07:36:30|3832.37|3832.37|3833.05|3833.05|3833.05|3833.05|3832.37|3832.37|0
1649921800000|2022-04-14 07:36:40|3832.43|3832.43|3832.12|3832.12|3832.43|3832.43|3831.8|3831.8|0
1649921810000|2022-04-14 07:36:50|3832.3|3832.3|3832.3|3832.3|3832.61|3832.61|3832.3|3832.3|0
1649921820000|2022-04-14 07:37:00|3832.67|3832.67|3832.49|3832.49|3832.67|3832.67|3832.49|3832.49|0
1649921830000|2022-04-14 07:37:10|3832.67|3832.67|3832.49|3832.49|3832.67|3832.67|3832.49|3832.49|0
1649921840000|2022-04-14 07:37:20|3832.67|3832.67|3833.29|3833.29|3833.29|3833.29|3832.67|3832.67|0
1649921850000|2022-04-14 07:37:30|3833|3833|3833|3833|3833|3833|3833|3833|0
1649921870000|2022-04-14 07:37:50|3833.31|3833.31|3833.31|3833.31|3833.31|3833.31|3833.31|3833.31|0
1649921880000|2022-04-14 07:38:00|3833.19|3833.19|3833.72|3833.72|3833.72|3833.72|3833.19|3833.19|0
1649921890000|2022-04-14 07:38:10|3833.76|3833.76|3834.13|3834.13|3834.13|3834.13|3833.76|3833.76|0
1649921910000|2022-04-14 07:38:30|3834.74|3834.74|3834.74|3834.74|3834.74|3834.74|3834.74|3834.74|0
1649921930000|2022-04-14 07:38:50|3834.43|3834.43|3834.43|3834.43|3834.43|3834.43|3834.43|3834.43|0
1649921940000|2022-04-14 07:39:00|3834.25|3834.25|3834.07|3834.07|3834.25|3834.25|3834.07|3834.07|0
1649921950000|2022-04-14 07:39:10|3833.76|3833.76|3833.76|3833.76|3833.76|3833.76|3833.76|3833.76|0
1649921960000|2022-04-14 07:39:20|3834.07|3834.07|3834.07|3834.07|3834.12|3834.12|3834.07|3834.07|0
1649921980000|2022-04-14 07:39:40|3834.69|3834.69|3834.69|3834.69|3834.69|3834.69|3834.38|3834.38|0
1649921990000|2022-04-14 07:39:50|3835.31|3835.31|3835.31|3835.31|3835.31|3835.31|3835.31|3835.31|0
1649922000000|2022-04-14 07:40:00|3835.35|3835.35|3835.72|3835.72|3835.72|3835.72|3835.35|3835.35|0
1649922020000|2022-04-14 07:40:20|3836.03|3836.03|3836.03|3836.03|3836.03|3836.03|3836.03|3836.03|0
1649922030000|2022-04-14 07:40:30|3836.34|3836.34|3836.03|3836.03|3836.65|3836.65|3836.03|3836.03|0
1649922040000|2022-04-14 07:40:40|3836.34|3836.34|3836.34|3836.34|3836.34|3836.34|3836.34|3836.34|0
1649922050000|2022-04-14 07:40:50|3836.15|3836.15|3835.84|3835.84|3836.15|3836.15|3835.84|3835.84|0
1649922080000|2022-04-14 07:41:20|3836.15|3836.15|3835.22|3835.22|3836.15|3836.15|3835.22|3835.22|0
1649922090000|2022-04-14 07:41:30|3834.91|3834.91|3835.44|3835.44|3835.53|3835.53|3834.91|3834.91|0
1649922110000|2022-04-14 07:41:50|3835.49|3835.49|3835.67|3835.67|3835.67|3835.67|3835.49|3835.49|0
1649922120000|2022-04-14 07:42:00|3834.74|3834.74|3834.92|3834.92|3834.92|3834.92|3834.12|3834.12|0
1649922130000|2022-04-14 07:42:10|3834.98|3834.98|3834.61|3834.61|3834.98|3834.98|3834.61|3834.61|0
1649922160000|2022-04-14 07:42:40|3834.73|3834.73|3834.73|3834.73|3834.73|3834.73|3834.73|3834.73|0
1649922170000|2022-04-14 07:42:50|3834.42|3834.42|3833.8|3833.8|3834.42|3834.42|3833.8|3833.8|0
1649922180000|2022-04-14 07:43:00|3833.98|3833.98|3833.98|3833.98|3833.98|3833.98|3833.98|3833.98|0
1649922190000|2022-04-14 07:43:10|3833.8|3833.8|3833.8|3833.8|3833.8|3833.8|3833.8|3833.8|0
1649922210000|2022-04-14 07:43:30|3833.74|3833.74|3834.47|3834.47|3834.47|3834.47|3833.74|3833.74|0
1649922220000|2022-04-14 07:43:40|3835.1|3835.1|3835.41|3835.41|3835.72|3835.72|3835.1|3835.1|0
1649922230000|2022-04-14 07:43:50|3835.1|3835.1|3834.79|3834.79|3835.1|3835.1|3834.79|3834.79|0
1649922240000|2022-04-14 07:44:00|3834.67|3834.67|3835.29|3835.29|3835.29|3835.29|3834.67|3834.67|0
1649922250000|2022-04-14 07:44:10|3835.6|3835.6|3835.92|3835.92|3835.92|3835.92|3835.6|3835.6|0
1649922270000|2022-04-14 07:44:30|3836.22|3836.22|3836.22|3836.22|3836.22|3836.22|3836.22|3836.22|0
1649922280000|2022-04-14 07:44:40|3836.84|3836.84|3836.62|3836.62|3837.15|3837.15|3836.43|3836.43|0
1649922300000|2022-04-14 07:45:00|3837.55|3837.55|3837.55|3837.55|3837.55|3837.55|3837.55|3837.55|0
1649922310000|2022-04-14 07:45:10|3838.17|3838.17|3838.17|3838.17|3838.17|3838.17|3838.17|3838.17|0
1649922320000|2022-04-14 07:45:20|3838.65|3838.65|3839.45|3839.45|3839.45|3839.45|3838.65|3838.65|0
1649922330000|2022-04-14 07:45:30|3839.33|3839.33|3839.33|3839.33|3839.33|3839.33|3839.33|3839.33|0
1649922340000|2022-04-14 07:45:40|3839.03|3839.03|3839.33|3839.33|3839.33|3839.33|3839.03|3839.03|0
1649922360000|2022-04-14 07:46:00|3839.15|3839.15|3839.15|3839.15|3839.15|3839.15|3839.15|3839.15|0
1649922370000|2022-04-14 07:46:10|3838.53|3838.53|3838.23|3838.23|3838.84|3838.84|3838.23|3838.23|0
1649922380000|2022-04-14 07:46:20|3837.6|3837.6|3837.29|3837.29|3837.6|3837.6|3836.67|3836.67|0
1649922390000|2022-04-14 07:46:30|3836.67|3836.67|3836.67|3836.67|3836.67|3836.67|3836.67|3836.67|0
1649922410000|2022-04-14 07:46:50|3836.36|3836.36|3836.36|3836.36|3836.36|3836.36|3836.36|3836.36|0
1649922420000|2022-04-14 07:47:00|3837.29|3837.29|3837.29|3837.29|3837.29|3837.29|3837.29|3837.29|0
1649922440000|2022-04-14 07:47:20|3837.37|3837.37|3837.99|3837.99|3838.3|3838.3|3837.37|3837.37|0
1649922450000|2022-04-14 07:47:30|3838.16|3838.16|3837.23|3837.23|3838.16|3838.16|3837.23|3837.23|0
1649922460000|2022-04-14 07:47:40|3837.17|3837.17|3837.54|3837.54|3837.54|3837.54|3837.17|3837.17|0
1649922470000|2022-04-14 07:47:50|3838.16|3838.16|3838.16|3838.16|3838.16|3838.16|3838.16|3838.16|0
1649922480000|2022-04-14 07:48:00|3837.85|3837.85|3838.16|3838.16|3838.16|3838.16|3837.85|3837.85|0
1649922510000|2022-04-14 07:48:30|3837.85|3837.85|3837.85|3837.85|3837.85|3837.85|3837.85|3837.85|0
1649922520000|2022-04-14 07:48:40|3837.79|3837.79|3836.86|3836.86|3837.79|3837.79|3836.86|3836.86|0
1649922530000|2022-04-14 07:48:50|3837.48|3837.48|3837.48|3837.48|3837.48|3837.48|3837.48|3837.48|0
1649922540000|2022-04-14 07:49:00|3837.6|3837.6|3837.6|3837.6|3837.6|3837.6|3837.6|3837.6|0
1649922550000|2022-04-14 07:49:10|3837.55|3837.55|3837.6|3837.6|3837.6|3837.6|3837.55|3837.55|0
1649922560000|2022-04-14 07:49:20|3837.3|3837.3|3837.3|3837.3|3837.3|3837.3|3837.3|3837.3|0
1649922580000|2022-04-14 07:49:40|3836.99|3836.99|3837.05|3837.05|3837.05|3837.05|3836.99|3836.99|0
1649922590000|2022-04-14 07:49:50|3837.23|3837.23|3838.29|3838.29|3838.47|3838.47|3837.23|3837.23|0
1649922600000|2022-04-14 07:50:00|3838.6|3838.6|3838.6|3838.6|3838.6|3838.6|3838.6|3838.6|0
1649922620000|2022-04-14 07:50:20|3839.22|3839.22|3839.22|3839.22|3839.22|3839.22|3839.22|3839.22|0
1649922630000|2022-04-14 07:50:30|3839.53|3839.53|3839.53|3839.53|3839.53|3839.53|3839.53|3839.53|0
1649922650000|2022-04-14 07:50:50|3839.22|3839.22|3838.91|3838.91|3839.22|3839.22|3838.91|3838.91|0
1649922660000|2022-04-14 07:51:00|3838.6|3838.6|3838.6|3838.6|3838.6|3838.6|3838.6|3838.6|0
1649922670000|2022-04-14 07:51:10|3838.29|3838.29|3837.98|3837.98|3838.29|3838.29|3837.67|3837.67|0
1649922680000|2022-04-14 07:51:20|3838.6|3838.6|3838.6|3838.6|3838.6|3838.6|3838.6|3838.6|0
1649922690000|2022-04-14 07:51:30|3839.53|3839.53|3839.53|3839.53|3839.53|3839.53|3839.53|3839.53|0
1649922710000|2022-04-14 07:51:50|3839.84|3839.84|3840.15|3840.15|3840.15|3840.15|3839.84|3839.84|0
1649922720000|2022-04-14 07:52:00|3840.09|3840.09|3841.34|3841.34|3841.34|3841.34|3840.09|3840.09|0
1649922730000|2022-04-14 07:52:10|3840.41|3840.41|3840.04|3840.04|3840.41|3840.41|3840.04|3840.04|0
1649922740000|2022-04-14 07:52:20|3839.73|3839.73|3839.73|3839.73|3839.73|3839.73|3839.73|3839.73|0
1649922750000|2022-04-14 07:52:30|3839.42|3839.42|3839.42|3839.42|3839.42|3839.42|3839.42|3839.42|0
1649922760000|2022-04-14 07:52:40|3839.73|3839.73|3839.73|3839.73|3839.73|3839.73|3839.73|3839.73|0
1649922790000|2022-04-14 07:53:10|3838.17|3838.17|3837.62|3837.62|3838.17|3838.17|3837.55|3837.55|0
1649922800000|2022-04-14 07:53:20|3837.32|3837.32|3837.32|3837.32|3837.63|3837.63|3837.26|3837.26|0
1649922810000|2022-04-14 07:53:30|3837.51|3837.51|3837.88|3837.88|3837.88|3837.88|3837.51|3837.51|0
1649922820000|2022-04-14 07:53:40|3837.57|3837.57|3837.57|3837.57|3837.57|3837.57|3837.57|3837.57|0
1649922830000|2022-04-14 07:53:50|3837.88|3837.88|3838.19|3838.19|3838.19|3838.19|3837.88|3837.88|0
1649922840000|2022-04-14 07:54:00|3838.5|3838.5|3838.5|3838.5|3838.5|3838.5|3838.5|3838.5|0
1649922850000|2022-04-14 07:54:10|3838.19|3838.19|3838.19|3838.19|3838.19|3838.19|3838.19|3838.19|0
1649922860000|2022-04-14 07:54:20|3838.01|3838.01|3837.7|3837.7|3838.32|3838.32|3837.7|3837.7|0
1649922890000|2022-04-14 07:54:50|3837.39|3837.39|3837.39|3837.39|3837.39|3837.39|3837.39|3837.39|0
1649922900000|2022-04-14 07:55:00|3837.57|3837.57|3837.88|3837.88|3837.88|3837.88|3837.57|3837.57|0
1649922920000|2022-04-14 07:55:20|3837.93|3837.93|3837.93|3837.93|3838.24|3838.24|3837.93|3837.93|0
1649922940000|2022-04-14 07:55:40|3837.3|3837.3|3837.26|3837.26|3837.3|3837.3|3837.22|3837.22|0
1649922960000|2022-04-14 07:56:00|3837.57|3837.57|3835.96|3835.96|3837.57|3837.57|3835.96|3835.96|0
1649922970000|2022-04-14 07:56:10|3835.65|3835.65|3834.97|3834.97|3835.65|3835.65|3834.97|3834.97|0
1649922990000|2022-04-14 07:56:30|3834.36|3834.36|3834.04|3834.04|3834.36|3834.36|3834.04|3834.04|0
1649923000000|2022-04-14 07:56:40|3833.69|3833.69|3835.06|3835.06|3835.06|3835.06|3833.32|3833.32|0
1649923010000|2022-04-14 07:56:50|3835.37|3835.37|3835.06|3835.06|3835.37|3835.37|3835.06|3835.06|0
1649923020000|2022-04-14 07:57:00|3834.75|3834.75|3834.75|3834.75|3834.75|3834.75|3834.75|3834.75|0
1649923030000|2022-04-14 07:57:10|3835.06|3835.06|3835.06|3835.06|3835.06|3835.06|3835.06|3835.06|0
1649923050000|2022-04-14 07:57:30|3834.94|3834.94|3834.94|3834.94|3834.94|3834.94|3834.94|3834.94|0
1649923070000|2022-04-14 07:57:50|3834.9|3834.9|3834.94|3834.94|3834.94|3834.94|3834.9|3834.9|0
1649923080000|2022-04-14 07:58:00|3835.25|3835.25|3835.15|3835.15|3835.25|3835.25|3835.15|3835.15|0
1649923100000|2022-04-14 07:58:20|3834.84|3834.84|3834.96|3834.96|3834.96|3834.96|3834.84|3834.84|0
1649923120000|2022-04-14 07:58:40|3835.58|3835.58|3835.58|3835.58|3835.58|3835.58|3835.58|3835.58|0
1649923130000|2022-04-14 07:58:50|3835.27|3835.27|3834.77|3834.77|3835.27|3835.27|3834.77|3834.77|0
1649923140000|2022-04-14 07:59:00|3834.15|3834.15|3834.15|3834.15|3834.15|3834.15|3834.15|3834.15|0
1649923150000|2022-04-14 07:59:10|3834.33|3834.33|3834.38|3834.38|3834.38|3834.38|3834.33|3834.33|0
1649923160000|2022-04-14 07:59:20|3834.69|3834.69|3835.12|3835.12|3835.31|3835.31|3834.69|3834.69|0
1649923170000|2022-04-14 07:59:30|3835.43|3835.43|3835.67|3835.67|3835.67|3835.67|3835.43|3835.43|0
1649923180000|2022-04-14 07:59:40|3835.71|3835.71|3836.33|3836.33|3836.33|3836.33|3835.71|3835.71|0
1649923190000|2022-04-14 07:59:50|3836.09|3836.09|3836.46|3836.46|3836.46|3836.46|3836.09|3836.09|0
1649923200000|2022-04-14 08:00:00|3837.08|3837.08|3837.14|3837.14|3837.14|3837.14|3837.08|3837.08|0
1649923210000|2022-04-14 08:00:10|3837.76|3837.76|3837.76|3837.76|3837.76|3837.76|3837.76|3837.76|0
1649923220000|2022-04-14 08:00:20|3837.85|3837.85|3837.85|3837.85|3837.85|3837.85|3837.85|3837.85|0
1649923230000|2022-04-14 08:00:30|3837.66|3837.66|3837.85|3837.85|3837.85|3837.85|3837.66|3837.66|0
1649923240000|2022-04-14 08:00:40|3838.16|3838.16|3838.72|3838.72|3838.72|3838.72|3838.16|3838.16|0
1649923260000|2022-04-14 08:01:00|3838.41|3838.41|3838.41|3838.41|3838.41|3838.41|3838.41|3838.41|0
1649923280000|2022-04-14 08:01:20|3838.59|3838.59|3839.27|3839.27|3839.27|3839.27|3838.59|3838.59|0
1649923290000|2022-04-14 08:01:30|3839.09|3839.09|3838.9|3838.9|3839.09|3839.09|3838.9|3838.9|0
1649923310000|2022-04-14 08:01:50|3838.72|3838.72|3838.53|3838.53|3838.84|3838.84|3838.53|3838.53|0
1649923320000|2022-04-14 08:02:00|3838.59|3838.59|3838.59|3838.59|3838.59|3838.59|3838.59|3838.59|0
1649923330000|2022-04-14 08:02:10|3838.9|3838.9|3838.9|3838.9|3838.9|3838.9|3838.9|3838.9|0
1649923350000|2022-04-14 08:02:30|3839.21|3839.21|3839.21|3839.21|3839.21|3839.21|3839.21|3839.21|0
1649923360000|2022-04-14 08:02:40|3838.9|3838.9|3838.9|3838.9|3838.9|3838.9|3838.9|3838.9|0
1649923370000|2022-04-14 08:02:50|3839.21|3839.21|3839.21|3839.21|3839.52|3839.52|3839.21|3839.21|0
1649923380000|2022-04-14 08:03:00|3839.83|3839.83|3840.1|3840.1|3840.42|3840.42|3839.59|3839.59|0
1649923390000|2022-04-14 08:03:10|3839.79|3839.79|3839.79|3839.79|3839.79|3839.79|3839.79|3839.79|0
1649923420000|2022-04-14 08:03:40|3839.16|3839.16|3839.47|3839.47|3839.47|3839.47|3839.16|3839.16|0
1649923430000|2022-04-14 08:03:50|3838.85|3838.85|3838.81|3838.81|3838.85|3838.85|3838.81|3838.81|0
1649923440000|2022-04-14 08:04:00|3838.19|3838.19|3836.64|3836.64|3838.19|3838.19|3836.64|3836.64|0
1649923450000|2022-04-14 08:04:10|3836.95|3836.95|3836.95|3836.95|3836.95|3836.95|3836.95|3836.95|0
1649923460000|2022-04-14 08:04:20|3836.83|3836.83|3836.83|3836.83|3836.83|3836.83|3836.83|3836.83|0
1649923490000|2022-04-14 08:04:50|3837.14|3837.14|3837.14|3837.14|3837.14|3837.14|3837.14|3837.14|0
1649923500000|2022-04-14 08:05:00|3836.91|3836.91|3837.9|3837.9|3837.9|3837.9|3836.91|3836.91|0
1649923510000|2022-04-14 08:05:10|3837.72|3837.72|3837.22|3837.22|3837.72|3837.72|3837.22|3837.22|0
1649923520000|2022-04-14 08:05:20|3837.85|3837.85|3837.85|3837.85|3837.85|3837.85|3837.85|3837.85|0
1649923530000|2022-04-14 08:05:30|3838.03|3838.03|3838.03|3838.03|3838.03|3838.03|3838.03|3838.03|0
1649923540000|2022-04-14 08:05:40|3838.65|3838.65|3838.65|3838.65|3838.65|3838.65|3838.65|3838.65|0
1649923550000|2022-04-14 08:05:50|3838.03|3838.03|3837.85|3837.85|3838.03|3838.03|3837.85|3837.85|0
1649923560000|2022-04-14 08:06:00|3836.92|3836.92|3836.3|3836.3|3836.92|3836.92|3836.3|3836.3|0
1649923570000|2022-04-14 08:06:10|3836.66|3836.66|3836.66|3836.66|3836.66|3836.66|3836.66|3836.66|0
1649923580000|2022-04-14 08:06:20|3836.97|3836.97|3836.97|3836.97|3836.97|3836.97|3836.97|3836.97|0
1649923600000|2022-04-14 08:06:40|3837.03|3837.03|3837.03|3837.03|3837.03|3837.03|3837.03|3837.03|0
1649923620000|2022-04-14 08:07:00|3836.72|3836.72|3837.03|3837.03|3837.03|3837.03|3836.72|3836.72|0
1649923630000|2022-04-14 08:07:10|3836.41|3836.41|3836.41|3836.41|3836.41|3836.41|3836.41|3836.41|0
1649923650000|2022-04-14 08:07:30|3836.72|3836.72|3837.75|3837.75|3837.75|3837.75|3836.72|3836.72|0
1649923660000|2022-04-14 08:07:40|3837.94|3837.94|3837.75|3837.75|3837.94|3837.94|3837.75|3837.75|0
1649923670000|2022-04-14 08:07:50|3837.79|3837.79|3837.79|3837.79|3837.79|3837.79|3837.79|3837.79|0
1649923680000|2022-04-14 08:08:00|3838.1|3838.1|3838.1|3838.1|3838.1|3838.1|3838.1|3838.1|0
1649923690000|2022-04-14 08:08:10|3837.93|3837.93|3837.93|3837.93|3837.93|3837.93|3837.93|3837.93|0
1649923700000|2022-04-14 08:08:20|3838.29|3838.29|3838.11|3838.11|3838.29|3838.29|3838.11|3838.11|0
1649923710000|2022-04-14 08:08:30|3839.36|3839.36|3839.36|3839.36|3839.36|3839.36|3839.36|3839.36|0
1649923720000|2022-04-14 08:08:40|3839.66|3839.66|3839.66|3839.66|3839.66|3839.66|3839.66|3839.66|0
1649923730000|2022-04-14 08:08:50|3839.04|3839.04|3839.04|3839.04|3839.04|3839.04|3839.04|3839.04|0
1649923740000|2022-04-14 08:09:00|3839.16|3839.16|3839.16|3839.16|3839.16|3839.16|3839.16|3839.16|0
1649923760000|2022-04-14 08:09:20|3838.85|3838.85|3838.93|3838.93|3838.93|3838.93|3838.85|3838.85|0
1649923770000|2022-04-14 08:09:30|3838.62|3838.62|3838.97|3838.97|3838.97|3838.97|3838.62|3838.62|0
1649923790000|2022-04-14 08:09:50|3838.66|3838.66|3838.66|3838.66|3838.66|3838.66|3838.66|3838.66|0
1649923800000|2022-04-14 08:10:00|3838.97|3838.97|3838.97|3838.97|3838.97|3838.97|3838.97|3838.97|0
1649923810000|2022-04-14 08:10:10|3838.93|3838.93|3838.89|3838.89|3839.2|3839.2|3838.89|3838.89|0
1649923820000|2022-04-14 08:10:20|3838.84|3838.84|3838.84|3838.84|3838.84|3838.84|3838.84|3838.84|0
1649923830000|2022-04-14 08:10:30|3838.89|3838.89|3838.89|3838.89|3838.89|3838.89|3838.89|3838.89|0
1649923850000|2022-04-14 08:10:50|3839.2|3839.2|3839.19|3839.19|3839.2|3839.2|3838.88|3838.88|0
1649923870000|2022-04-14 08:11:10|3838.88|3838.88|3839|3839|3839|3839|3838.88|3838.88|0
1649923880000|2022-04-14 08:11:20|3838.94|3838.94|3838.94|3838.94|3838.94|3838.94|3838.94|3838.94|0
1649923890000|2022-04-14 08:11:30|3838.63|3838.63|3839.49|3839.49|3839.49|3839.49|3838.63|3838.63|0
1649923920000|2022-04-14 08:12:00|3839.68|3839.68|3839.68|3839.68|3839.68|3839.68|3839.68|3839.68|0
1649923940000|2022-04-14 08:12:20|3839.64|3839.64|3839.64|3839.64|3839.64|3839.64|3839.64|3839.64|0
1649923960000|2022-04-14 08:12:40|3839.01|3839.01|3839.32|3839.32|3839.32|3839.32|3839.01|3839.01|0
1649923970000|2022-04-14 08:12:50|3838.7|3838.7|3837.46|3837.46|3838.7|3838.7|3837.46|3837.46|0
1649923980000|2022-04-14 08:13:00|3837.65|3837.65|3837.82|3837.82|3837.82|3837.82|3837.65|3837.65|0
1649923990000|2022-04-14 08:13:10|3837.87|3837.87|3837.91|3837.91|3837.91|3837.91|3837.87|3837.87|0
1649924020000|2022-04-14 08:13:40|3836.97|3836.97|3834.74|3834.74|3837.28|3837.28|3834.74|3834.74|0
1649924030000|2022-04-14 08:13:50|3835.36|3835.36|3835.36|3835.36|3835.36|3835.36|3835.36|3835.36|0
1649924040000|2022-04-14 08:14:00|3835.05|3835.05|3834.43|3834.43|3835.05|3835.05|3834.43|3834.43|0
1649924050000|2022-04-14 08:14:10|3834.39|3834.39|3834.35|3834.35|3834.39|3834.39|3834.35|3834.35|0
1649924060000|2022-04-14 08:14:20|3834.03|3834.03|3834.03|3834.03|3834.03|3834.03|3834.03|3834.03|0
1649924080000|2022-04-14 08:14:40|3833.72|3833.72|3833.35|3833.35|3833.72|3833.72|3833.35|3833.35|0
1649924090000|2022-04-14 08:14:50|3833.54|3833.54|3833.54|3833.54|3833.54|3833.54|3833.54|3833.54|0
1649924130000|2022-04-14 08:15:30|3834.16|3834.16|3834.16|3834.16|3834.47|3834.47|3834.16|3834.16|0
1649924150000|2022-04-14 08:15:50|3834.12|3834.12|3833.81|3833.81|3834.12|3834.12|3833.81|3833.81|0
1649924160000|2022-04-14 08:16:00|3833.85|3833.85|3833.85|3833.85|3833.85|3833.85|3833.85|3833.85|0
1649924170000|2022-04-14 08:16:10|3834.03|3834.03|3834.78|3834.78|3834.84|3834.84|3834.03|3834.03|0
1649924180000|2022-04-14 08:16:20|3835.72|3835.72|3836.03|3836.03|3836.34|3836.34|3835.72|3835.72|0
1649924190000|2022-04-14 08:16:30|3835.72|3835.72|3835.72|3835.72|3835.72|3835.72|3835.72|3835.72|0
1649924200000|2022-04-14 08:16:40|3836.03|3836.03|3836.03|3836.03|3836.03|3836.03|3836.03|3836.03|0
1649924210000|2022-04-14 08:16:50|3835.85|3835.85|3835.23|3835.23|3835.85|3835.85|3835.23|3835.23|0
1649924220000|2022-04-14 08:17:00|3835.54|3835.54|3835.42|3835.42|3835.54|3835.54|3835.42|3835.42|0
1649924230000|2022-04-14 08:17:10|3835.73|3835.73|3835.73|3835.73|3835.73|3835.73|3835.73|3835.73|0
1649924240000|2022-04-14 08:17:20|3835.42|3835.42|3835.11|3835.11|3835.42|3835.42|3835.11|3835.11|0
1649924250000|2022-04-14 08:17:30|3834.8|3834.8|3834.18|3834.18|3834.8|3834.8|3834.18|3834.18|0
1649924270000|2022-04-14 08:17:50|3834.49|3834.49|3835.35|3835.35|3835.35|3835.35|3834.49|3834.49|0
1649924280000|2022-04-14 08:18:00|3835.72|3835.72|3835.72|3835.72|3835.72|3835.72|3835.72|3835.72|0
1649924300000|2022-04-14 08:18:20|3835.54|3835.54|3835.54|3835.54|3835.54|3835.54|3835.54|3835.54|0
1649924310000|2022-04-14 08:18:30|3835.85|3835.85|3835.85|3835.85|3835.85|3835.85|3835.85|3835.85|0
1649924330000|2022-04-14 08:18:50|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|0
1649924370000|2022-04-14 08:19:30|3835.53|3835.53|3835.11|3835.11|3835.53|3835.53|3835.11|3835.11|0
1649924380000|2022-04-14 08:19:40|3835.42|3835.42|3835.42|3835.42|3835.42|3835.42|3835.42|3835.42|0
1649924390000|2022-04-14 08:19:50|3835.11|3835.11|3834.92|3834.92|3835.11|3835.11|3834.92|3834.92|0
1649924400000|2022-04-14 08:20:00|3834.88|3834.88|3834.92|3834.92|3834.92|3834.92|3834.61|3834.61|0
1649924420000|2022-04-14 08:20:20|3835.55|3835.55|3835.55|3835.55|3835.55|3835.55|3835.55|3835.55|0
1649924430000|2022-04-14 08:20:30|3835.49|3835.49|3835.18|3835.18|3835.49|3835.49|3835.18|3835.18|0
1649924440000|2022-04-14 08:20:40|3835.8|3835.8|3835.8|3835.8|3835.8|3835.8|3835.8|3835.8|0
1649924450000|2022-04-14 08:20:50|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|0
1649924460000|2022-04-14 08:21:00|3835.8|3835.8|3836.92|3836.92|3837.04|3837.04|3835.8|3835.8|0
1649924480000|2022-04-14 08:21:20|3836.98|3836.98|3836.86|3836.86|3837.04|3837.04|3836.86|3836.86|0
1649924510000|2022-04-14 08:21:50|3836.82|3836.82|3836.5|3836.5|3836.82|3836.82|3836.5|3836.5|0
1649924530000|2022-04-14 08:22:10|3836.55|3836.55|3836.86|3836.86|3836.86|3836.86|3836.55|3836.55|0
1649924540000|2022-04-14 08:22:20|3836.55|3836.55|3836.55|3836.55|3836.55|3836.55|3836.55|3836.55|0
1649924550000|2022-04-14 08:22:30|3836.24|3836.24|3836.24|3836.24|3836.24|3836.24|3836.24|3836.24|0
1649924560000|2022-04-14 08:22:40|3835.93|3835.93|3835.93|3835.93|3835.93|3835.93|3835.93|3835.93|0
1649924570000|2022-04-14 08:22:50|3835.3|3835.3|3834.37|3834.37|3835.3|3835.3|3834.37|3834.37|0
1649924580000|2022-04-14 08:23:00|3834.68|3834.68|3835.3|3835.3|3835.3|3835.3|3834.68|3834.68|0
1649924590000|2022-04-14 08:23:10|3835.61|3835.61|3835.61|3835.61|3835.61|3835.61|3835.61|3835.61|0
1649924600000|2022-04-14 08:23:20|3835.8|3835.8|3835.8|3835.8|3835.8|3835.8|3835.8|3835.8|0
1649924610000|2022-04-14 08:23:30|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|0
1649924640000|2022-04-14 08:24:00|3835.25|3835.25|3834.94|3834.94|3835.25|3835.25|3834.94|3834.94|0
1649924650000|2022-04-14 08:24:10|3834.32|3834.32|3833.39|3833.39|3834.32|3834.32|3833.39|3833.39|0
1649924670000|2022-04-14 08:24:30|3833.08|3833.08|3833.08|3833.08|3833.08|3833.08|3833.08|3833.08|0
1649924680000|2022-04-14 08:24:40|3833.26|3833.26|3833.3|3833.3|3833.3|3833.3|3833.26|3833.26|0
1649924690000|2022-04-14 08:24:50|3832.36|3832.36|3832.99|3832.99|3832.99|3832.99|3832.36|3832.36|0
1649924700000|2022-04-14 08:25:00|3832.06|3832.06|3832.37|3832.37|3832.37|3832.37|3832.06|3832.06|0
1649924710000|2022-04-14 08:25:10|3832.68|3832.68|3832.68|3832.68|3832.68|3832.68|3832.68|3832.68|0
1649924720000|2022-04-14 08:25:20|3832.37|3832.37|3832.37|3832.37|3832.37|3832.37|3832.37|3832.37|0
1649924730000|2022-04-14 08:25:30|3832.32|3832.32|3832.26|3832.26|3832.32|3832.32|3832.26|3832.26|0
1649924760000|2022-04-14 08:26:00|3832.2|3832.2|3832.02|3832.02|3832.2|3832.2|3832.02|3832.02|0
1649924770000|2022-04-14 08:26:10|3831.4|3831.4|3831.4|3831.4|3831.4|3831.4|3831.4|3831.4|0
1649924780000|2022-04-14 08:26:20|3831.09|3831.09|3831.09|3831.09|3831.09|3831.09|3831.09|3831.09|0
1649924800000|2022-04-14 08:26:40|3830.78|3830.78|3830.78|3830.78|3830.78|3830.78|3830.78|3830.78|0
1649924810000|2022-04-14 08:26:50|3830.16|3830.16|3830.47|3830.47|3830.47|3830.47|3830.16|3830.16|0
1649924820000|2022-04-14 08:27:00|3830.41|3830.41|3830.41|3830.41|3830.41|3830.41|3830.41|3830.41|0
1649924830000|2022-04-14 08:27:10|3830.6|3830.6|3830.64|3830.64|3830.64|3830.64|3830.6|3830.6|0
1649924850000|2022-04-14 08:27:30|3830.52|3830.52|3829.59|3829.59|3830.52|3830.52|3829.59|3829.59|0
1649924870000|2022-04-14 08:27:50|3829.53|3829.53|3829.53|3829.53|3829.53|3829.53|3829.53|3829.53|0
1649924880000|2022-04-14 08:28:00|3829.84|3829.84|3830.65|3830.65|3830.65|3830.65|3829.84|3829.84|0
1649924890000|2022-04-14 08:28:10|3830.46|3830.46|3830.46|3830.46|3830.46|3830.46|3830.46|3830.46|0
1649924900000|2022-04-14 08:28:20|3830.52|3830.52|3830.52|3830.52|3830.52|3830.52|3830.52|3830.52|0
1649924910000|2022-04-14 08:28:30|3830.83|3830.83|3830.83|3830.83|3830.83|3830.83|3830.83|3830.83|0
1649924930000|2022-04-14 08:28:50|3830.88|3830.88|3830.88|3830.88|3830.88|3830.88|3830.88|3830.88|0
1649924940000|2022-04-14 08:29:00|3831.06|3831.06|3832.34|3832.34|3832.34|3832.34|3831.06|3831.06|0
1649924950000|2022-04-14 08:29:10|3832.65|3832.65|3832.65|3832.65|3832.65|3832.65|3832.65|3832.65|0
1649924970000|2022-04-14 08:29:30|3832.55|3832.55|3832.51|3832.51|3832.55|3832.55|3832.51|3832.51|0
1649925000000|2022-04-14 08:30:00|3832.56|3832.56|3832.56|3832.56|3832.56|3832.56|3832.56|3832.56|0
1649925020000|2022-04-14 08:30:20|3832.25|3832.25|3832.25|3832.25|3832.25|3832.25|3832.25|3832.25|0
1649925050000|2022-04-14 08:30:50|3832.29|3832.29|3832.34|3832.34|3832.34|3832.34|3832.29|3832.29|0
1649925060000|2022-04-14 08:31:00|3832.65|3832.65|3832.65|3832.65|3832.65|3832.65|3832.65|3832.65|0
1649925070000|2022-04-14 08:31:10|3832.83|3832.83|3833.38|3833.38|3833.38|3833.38|3832.83|3832.83|0
1649925090000|2022-04-14 08:31:30|3833.69|3833.69|3833.69|3833.69|3833.69|3833.69|3833.69|3833.69|0
1649925100000|2022-04-14 08:31:40|3833.51|3833.51|3833.51|3833.51|3833.51|3833.51|3833.51|3833.51|0
1649925110000|2022-04-14 08:31:50|3833.82|3833.82|3833.82|3833.82|3833.82|3833.82|3833.82|3833.82|0
1649925140000|2022-04-14 08:32:20|3833.64|3833.64|3833.64|3833.64|3833.64|3833.64|3833.64|3833.64|0
1649925160000|2022-04-14 08:32:40|3834.01|3834.01|3835.01|3835.01|3835.01|3835.01|3834.01|3834.01|0
1649925170000|2022-04-14 08:32:50|3835.32|3835.32|3835.94|3835.94|3835.94|3835.94|3835.32|3835.32|0
1649925180000|2022-04-14 08:33:00|3836.31|3836.31|3836.44|3836.44|3836.44|3836.44|3836.13|3836.13|0
1649925190000|2022-04-14 08:33:10|3836.07|3836.07|3835.88|3835.88|3836.07|3836.07|3835.88|3835.88|0
1649925200000|2022-04-14 08:33:20|3835.83|3835.83|3835.51|3835.51|3836.13|3836.13|3835.51|3835.51|0
1649925210000|2022-04-14 08:33:30|3835.2|3835.2|3835.2|3835.2|3835.2|3835.2|3835.2|3835.2|0
1649925230000|2022-04-14 08:33:50|3835.12|3835.12|3834.81|3834.81|3835.12|3835.12|3834.81|3834.81|0
1649925260000|2022-04-14 08:34:20|3835.12|3835.12|3834.38|3834.38|3835.12|3835.12|3834.38|3834.38|0
1649925280000|2022-04-14 08:34:40|3834.07|3834.07|3834.07|3834.07|3834.07|3834.07|3834.07|3834.07|0
1649925290000|2022-04-14 08:34:50|3833.14|3833.14|3833.14|3833.14|3833.14|3833.14|3833.14|3833.14|0
1649925300000|2022-04-14 08:35:00|3833.06|3833.06|3832.96|3832.96|3833.37|3833.37|3832.96|3832.96|0
1649925310000|2022-04-14 08:35:10|3832.34|3832.34|3832.02|3832.02|3832.34|3832.34|3832.02|3832.02|0
1649925320000|2022-04-14 08:35:20|3831.41|3831.41|3830.78|3830.78|3831.41|3831.41|3830.78|3830.78|0
1649925330000|2022-04-14 08:35:30|3831.09|3831.09|3831.09|3831.09|3831.09|3831.09|3831.09|3831.09|0
1649925360000|2022-04-14 08:36:00|3831.41|3831.41|3831.41|3831.41|3831.41|3831.41|3831.41|3831.41|0
1649925380000|2022-04-14 08:36:20|3831.22|3831.22|3831.29|3831.29|3831.29|3831.29|3831.22|3831.22|0
1649925390000|2022-04-14 08:36:30|3831.11|3831.11|3832.47|3832.47|3832.47|3832.47|3831.11|3831.11|0
1649925400000|2022-04-14 08:36:40|3832.78|3832.78|3832.78|3832.78|3832.78|3832.78|3832.78|3832.78|0
1649925410000|2022-04-14 08:36:50|3833.09|3833.09|3833.09|3833.09|3833.09|3833.09|3833.09|3833.09|0
1649925420000|2022-04-14 08:37:00|3833.05|3833.05|3832.93|3832.93|3833.05|3833.05|3832.87|3832.87|0
1649925430000|2022-04-14 08:37:10|3833.11|3833.11|3833.42|3833.42|3833.42|3833.42|3833.11|3833.11|0
1649925440000|2022-04-14 08:37:20|3833.11|3833.11|3833.11|3833.11|3833.11|3833.11|3832.8|3832.8|0
1649925470000|2022-04-14 08:37:50|3833.17|3833.17|3833.17|3833.17|3833.17|3833.17|3833.17|3833.17|0
1649925480000|2022-04-14 08:38:00|3833.48|3833.48|3833.66|3833.66|3833.66|3833.66|3833.48|3833.48|0
1649925490000|2022-04-14 08:38:10|3833.04|3833.04|3832.41|3832.41|3833.04|3833.04|3832.41|3832.41|0
1649925500000|2022-04-14 08:38:20|3832.72|3832.72|3832.72|3832.72|3833.03|3833.03|3832.72|3832.72|0
1649925510000|2022-04-14 08:38:30|3832.1|3832.1|3832.41|3832.41|3832.41|3832.41|3832.1|3832.1|0
1649925520000|2022-04-14 08:38:40|3832.72|3832.72|3832.78|3832.78|3832.78|3832.78|3832.72|3832.72|0
1649925530000|2022-04-14 08:38:50|3832.97|3832.97|3834.39|3834.39|3834.39|3834.39|3832.97|3832.97|0
1649925540000|2022-04-14 08:39:00|3834.7|3834.7|3834.7|3834.7|3834.7|3834.7|3834.7|3834.7|0
1649925570000|2022-04-14 08:39:30|3834.08|3834.08|3834.12|3834.12|3834.12|3834.12|3833.81|3833.81|0
1649925580000|2022-04-14 08:39:40|3834.43|3834.43|3834.43|3834.43|3834.43|3834.43|3834.43|3834.43|0
1649925590000|2022-04-14 08:39:50|3834.12|3834.12|3834.12|3834.12|3834.12|3834.12|3834.12|3834.12|0
1649925600000|2022-04-14 08:40:00|3834.43|3834.43|3834.43|3834.43|3834.43|3834.43|3834.43|3834.43|0
1649925610000|2022-04-14 08:40:10|3834.74|3834.74|3834.74|3834.74|3834.74|3834.74|3834.74|3834.74|0
1649925620000|2022-04-14 08:40:20|3835.05|3835.05|3835.05|3835.05|3835.05|3835.05|3835.05|3835.05|0
1649925630000|2022-04-14 08:40:30|3834.74|3834.74|3834.74|3834.74|3834.74|3834.74|3834.74|3834.74|0
1649925640000|2022-04-14 08:40:40|3834.5|3834.5|3834.5|3834.5|3834.5|3834.5|3834.5|3834.5|0
1649925690000|2022-04-14 08:41:30|3834.59|3834.59|3836.14|3836.14|3836.14|3836.14|3834.59|3834.59|0
1649925700000|2022-04-14 08:41:40|3836.33|3836.33|3836.74|3836.74|3836.92|3836.92|3836.33|3836.33|0
1649925710000|2022-04-14 08:41:50|3836.55|3836.55|3836.55|3836.55|3836.55|3836.55|3836.55|3836.55|0
1649925720000|2022-04-14 08:42:00|3836.86|3836.86|3836.86|3836.86|3836.86|3836.86|3836.86|3836.86|0
1649925730000|2022-04-14 08:42:10|3836.55|3836.55|3836.24|3836.24|3836.55|3836.55|3836.24|3836.24|0
1649925740000|2022-04-14 08:42:20|3836.55|3836.55|3836.55|3836.55|3836.55|3836.55|3836.55|3836.55|0
1649925760000|2022-04-14 08:42:40|3836.59|3836.59|3836.59|3836.59|3836.59|3836.59|3836.59|3836.59|0
1649925770000|2022-04-14 08:42:50|3836.47|3836.47|3836.47|3836.47|3836.47|3836.47|3836.47|3836.47|0
1649925780000|2022-04-14 08:43:00|3836.16|3836.16|3836.16|3836.16|3836.16|3836.16|3836.16|3836.16|0
1649925800000|2022-04-14 08:43:20|3836.21|3836.21|3835.9|3835.9|3836.21|3836.21|3835.9|3835.9|0
1649925810000|2022-04-14 08:43:30|3835.94|3835.94|3835.94|3835.94|3835.94|3835.94|3835.94|3835.94|0
1649925820000|2022-04-14 08:43:40|3836.06|3836.06|3836.01|3836.01|3836.06|3836.06|3836.01|3836.01|0
1649925830000|2022-04-14 08:43:50|3835.82|3835.82|3835.82|3835.82|3835.82|3835.82|3835.82|3835.82|0
1649925840000|2022-04-14 08:44:00|3835.51|3835.51|3836.18|3836.18|3836.18|3836.18|3835.51|3835.51|0
1649925890000|2022-04-14 08:44:50|3836.13|3836.13|3836.13|3836.13|3836.13|3836.13|3836.13|3836.13|0
1649925900000|2022-04-14 08:45:00|3835.94|3835.94|3836.26|3836.26|3836.26|3836.26|3835.9|3835.9|0
1649925910000|2022-04-14 08:45:10|3836.3|3836.3|3836.26|3836.26|3836.3|3836.3|3836.26|3836.26|0
1649925920000|2022-04-14 08:45:20|3836.2|3836.2|3836.2|3836.2|3836.2|3836.2|3836.2|3836.2|0
1649925970000|2022-04-14 08:46:10|3837.44|3837.44|3837.44|3837.44|3837.44|3837.44|3837.44|3837.44|0
1649925980000|2022-04-14 08:46:20|3837.26|3837.26|3837.14|3837.14|3837.26|3837.26|3837.14|3837.14|0
1649925990000|2022-04-14 08:46:30|3836.87|3836.87|3836.87|3836.87|3836.87|3836.87|3836.87|3836.87|0
1649926000000|2022-04-14 08:46:40|3835.76|3835.76|3836.87|3836.87|3836.87|3836.87|3835.76|3835.76|0
1649926020000|2022-04-14 08:47:00|3836.25|3836.25|3835.94|3835.94|3836.25|3836.25|3835.94|3835.94|0
1649926030000|2022-04-14 08:47:10|3835.63|3835.63|3835.63|3835.63|3835.63|3835.63|3835.63|3835.63|0
1649926040000|2022-04-14 08:47:20|3835.94|3835.94|3835.94|3835.94|3835.94|3835.94|3835.88|3835.88|0
1649926060000|2022-04-14 08:47:40|3835.75|3835.75|3835.38|3835.38|3835.75|3835.75|3835.38|3835.38|0
1649926080000|2022-04-14 08:48:00|3835.57|3835.57|3835.63|3835.63|3835.63|3835.63|3835.57|3835.57|0
1649926100000|2022-04-14 08:48:20|3836.25|3836.25|3836.25|3836.25|3836.25|3836.25|3836.25|3836.25|0
1649926120000|2022-04-14 08:48:40|3835.94|3835.94|3835.76|3835.76|3835.94|3835.94|3835.76|3835.76|0
1649926130000|2022-04-14 08:48:50|3836.07|3836.07|3835.76|3835.76|3836.38|3836.38|3835.76|3835.76|0
1649926150000|2022-04-14 08:49:10|3835.45|3835.45|3836.07|3836.07|3836.07|3836.07|3835.45|3835.45|0
1649926170000|2022-04-14 08:49:30|3836.02|3836.02|3836.02|3836.02|3836.02|3836.02|3836.02|3836.02|0
1649926180000|2022-04-14 08:49:40|3836.39|3836.39|3836.57|3836.57|3836.88|3836.88|3836.39|3836.39|0
1649926200000|2022-04-14 08:50:00|3836.81|3836.81|3836.81|3836.81|3836.81|3836.81|3836.81|3836.81|0
1649926210000|2022-04-14 08:50:10|3836.99|3836.99|3836.81|3836.81|3836.99|3836.99|3836.81|3836.81|0
1649926220000|2022-04-14 08:50:20|3837.36|3837.36|3837.44|3837.44|3837.44|3837.44|3837.36|3837.36|0
1649926230000|2022-04-14 08:50:30|3837.54|3837.54|3837.59|3837.59|3837.59|3837.59|3837.54|3837.54|0
1649926240000|2022-04-14 08:50:40|3837.55|3837.55|3837.55|3837.55|3837.55|3837.55|3837.55|3837.55|0
1649926250000|2022-04-14 08:50:50|3837.67|3837.67|3837.67|3837.67|3837.67|3837.67|3837.67|3837.67|0
1649926270000|2022-04-14 08:51:10|3837.48|3837.48|3837.26|3837.26|3837.48|3837.48|3837.26|3837.26|0
1649926280000|2022-04-14 08:51:20|3837.44|3837.44|3837.44|3837.44|3837.44|3837.44|3837.44|3837.44|0
1649926290000|2022-04-14 08:51:30|3837.75|3837.75|3837.75|3837.75|3837.75|3837.75|3837.75|3837.75|0
1649926300000|2022-04-14 08:51:40|3837.44|3837.44|3837.75|3837.75|3837.75|3837.75|3837.44|3837.44|0
1649926320000|2022-04-14 08:52:00|3837.81|3837.81|3837.81|3837.81|3837.81|3837.81|3837.81|3837.81|0
1649926350000|2022-04-14 08:52:30|3837.75|3837.75|3837.87|3837.87|3837.87|3837.87|3837.75|3837.75|0
1649926360000|2022-04-14 08:52:40|3837.92|3837.92|3838.28|3838.28|3838.28|3838.28|3837.92|3837.92|0
1649926370000|2022-04-14 08:52:50|3838.34|3838.34|3838.38|3838.38|3838.38|3838.38|3838.34|3838.34|0
1649926380000|2022-04-14 08:53:00|3838.56|3838.56|3839.53|3839.53|3839.53|3839.53|3838.56|3838.56|0
1649926390000|2022-04-14 08:53:10|3839.72|3839.72|3839.53|3839.53|3839.72|3839.72|3839.53|3839.53|0
1649926400000|2022-04-14 08:53:20|3839.59|3839.59|3839.59|3839.59|3839.59|3839.59|3839.59|3839.59|0
1649926410000|2022-04-14 08:53:30|3839.28|3839.28|3838.97|3838.97|3839.28|3839.28|3838.97|3838.97|0
1649926430000|2022-04-14 08:53:50|3839.59|3839.59|3839.59|3839.59|3839.59|3839.59|3839.59|3839.59|0
1649926440000|2022-04-14 08:54:00|3839.28|3839.28|3838.97|3838.97|3839.28|3839.28|3838.97|3838.97|0
1649926450000|2022-04-14 08:54:10|3839.02|3839.02|3838.71|3838.71|3839.02|3839.02|3838.71|3838.71|0
1649926460000|2022-04-14 08:54:20|3839.02|3839.02|3838.75|3838.75|3839.02|3839.02|3838.75|3838.75|0
1649926470000|2022-04-14 08:54:30|3839.07|3839.07|3839.38|3839.38|3839.38|3839.38|3839.07|3839.07|0
1649926490000|2022-04-14 08:54:50|3839.69|3839.69|3839.99|3839.99|3840.12|3840.12|3839.69|3839.69|0
1649926520000|2022-04-14 08:55:20|3839.68|3839.68|3839.68|3839.68|3839.68|3839.68|3839.68|3839.68|0
1649926540000|2022-04-14 08:55:40|3839.37|3839.37|3839.37|3839.37|3839.37|3839.37|3839.37|3839.37|0
1649926550000|2022-04-14 08:55:50|3839.18|3839.18|3838.38|3838.38|3839.18|3839.18|3838.38|3838.38|0
1649926560000|2022-04-14 08:56:00|3838.69|3838.69|3838.69|3838.69|3838.69|3838.69|3838.69|3838.69|0
1649926570000|2022-04-14 08:56:10|3838.38|3838.38|3838.38|3838.38|3838.38|3838.38|3838.38|3838.38|0
1649926590000|2022-04-14 08:56:30|3837.76|3837.76|3837.76|3837.76|3837.76|3837.76|3837.76|3837.76|0
1649926630000|2022-04-14 08:57:10|3837.7|3837.7|3837.7|3837.7|3837.7|3837.7|3837.7|3837.7|0
1649926690000|2022-04-14 08:58:10|3837.51|3837.51|3837.39|3837.39|3837.51|3837.51|3837.33|3837.33|0
1649926700000|2022-04-14 08:58:20|3837.08|3837.08|3837.08|3837.08|3837.08|3837.08|3837.08|3837.08|0
1649926710000|2022-04-14 08:58:30|3837.7|3837.7|3837.39|3837.39|3837.7|3837.7|3837.39|3837.39|0
1649926730000|2022-04-14 08:58:50|3837.34|3837.34|3837.65|3837.65|3837.65|3837.65|3837.34|3837.34|0
1649926760000|2022-04-14 08:59:20|3837.61|3837.61|3837.61|3837.61|3837.61|3837.61|3837.61|3837.61|0
1649926770000|2022-04-14 08:59:30|3837.42|3837.42|3837.11|3837.11|3837.42|3837.42|3836.8|3836.8|0
1649926780000|2022-04-14 08:59:40|3836.75|3836.75|3836.75|3836.75|3836.75|3836.75|3836.75|3836.75|0
1649926800000|2022-04-14 09:00:00|3837.06|3837.06|3837.06|3837.06|3837.06|3837.06|3837.06|3837.06|0
1649926820000|2022-04-14 09:00:20|3836.88|3836.88|3836.88|3836.88|3836.88|3836.88|3836.57|3836.57|0
1649926880000|2022-04-14 09:01:20|3837.5|3837.5|3837.5|3837.5|3837.5|3837.5|3837.5|3837.5|0
1649926900000|2022-04-14 09:01:40|3837.56|3837.56|3837.56|3837.56|3837.56|3837.56|3837.56|3837.56|0
1649926930000|2022-04-14 09:02:10|3837.87|3837.87|3838.81|3838.81|3838.81|3838.81|3837.87|3837.87|0
1649926940000|2022-04-14 09:02:20|3838.76|3838.76|3838.76|3838.76|3838.76|3838.76|3838.76|3838.76|0
1649926960000|2022-04-14 09:02:40|3839.13|3839.13|3839.31|3839.31|3839.31|3839.31|3839.13|3839.13|0
1649926970000|2022-04-14 09:02:50|3839.13|3839.13|3839.57|3839.57|3839.57|3839.57|3838.94|3838.94|0
1649926990000|2022-04-14 09:03:10|3839.38|3839.38|3839.38|3839.38|3839.38|3839.38|3839.38|3839.38|0
1649927000000|2022-04-14 09:03:20|3840.31|3840.31|3840.62|3840.62|3840.62|3840.62|3840.31|3840.31|0
1649927010000|2022-04-14 09:03:30|3840.56|3840.56|3840.56|3840.56|3840.56|3840.56|3840.56|3840.56|0
1649927020000|2022-04-14 09:03:40|3840.87|3840.87|3840.87|3840.87|3840.87|3840.87|3840.87|3840.87|0
1649927040000|2022-04-14 09:04:00|3840.56|3840.56|3839.33|3839.33|3840.56|3840.56|3839.33|3839.33|0
1649927050000|2022-04-14 09:04:10|3839.51|3839.51|3838.55|3838.55|3839.51|3839.51|3838.55|3838.55|0
1649927100000|2022-04-14 09:05:00|3837.93|3837.93|3837.93|3837.93|3837.93|3837.93|3837.93|3837.93|0
1649927110000|2022-04-14 09:05:10|3837.89|3837.89|3837.89|3837.89|3837.89|3837.89|3837.89|3837.89|0
1649927120000|2022-04-14 09:05:20|3837.58|3837.58|3837.26|3837.26|3837.58|3837.58|3837.26|3837.26|0
1649927130000|2022-04-14 09:05:30|3837.49|3837.49|3838.3|3838.3|3838.3|3838.3|3837.49|3837.49|0
1649927150000|2022-04-14 09:05:50|3838.42|3838.42|3837.97|3837.97|3838.42|3838.42|3837.97|3837.97|0
1649927160000|2022-04-14 09:06:00|3837.66|3837.66|3837.66|3837.66|3837.66|3837.66|3837.66|3837.66|0
1649927170000|2022-04-14 09:06:10|3837.35|3837.35|3837.35|3837.35|3837.35|3837.35|3837.35|3837.35|0
1649927200000|2022-04-14 09:06:40|3837.66|3837.66|3837.66|3837.66|3837.66|3837.66|3837.66|3837.66|0
1649927210000|2022-04-14 09:06:50|3836.73|3836.73|3836.73|3836.73|3836.73|3836.73|3836.73|3836.73|0
1649927220000|2022-04-14 09:07:00|3836.64|3836.64|3836.54|3836.54|3836.64|3836.64|3836.54|3836.54|0
1649927240000|2022-04-14 09:07:20|3836.23|3836.23|3836.23|3836.23|3836.23|3836.23|3836.23|3836.23|0
1649927250000|2022-04-14 09:07:30|3836.34|3836.34|3835.72|3835.72|3836.34|3836.34|3835.41|3835.41|0
1649927310000|2022-04-14 09:08:30|3835.41|3835.41|3835.41|3835.41|3835.41|3835.41|3835.41|3835.41|0
1649927320000|2022-04-14 09:08:40|3835.1|3835.1|3835.1|3835.1|3835.1|3835.1|3835.1|3835.1|0
1649927340000|2022-04-14 09:09:00|3834.79|3834.79|3835.64|3835.64|3835.64|3835.64|3834.75|3834.75|0
1649927370000|2022-04-14 09:09:30|3836|3836|3836.31|3836.31|3836.31|3836.31|3836|3836|0
1649927380000|2022-04-14 09:09:40|3836|3836|3836|3836|3836|3836|3836|3836|0
1649927390000|2022-04-14 09:09:50|3836.04|3836.04|3835.99|3835.99|3836.04|3836.04|3835.99|3835.99|0
1649927580000|2022-04-14 09:13:00|3835.94|3835.94|3835.94|3835.94|3835.94|3835.94|3835.94|3835.94|0
1649927700000|2022-04-14 09:15:00|3838.44|3838.44|3838.24|3838.24|3840.9|3840.9|3837.5|3837.5|0
1649927710000|2022-04-14 09:15:10|3838.61|3838.61|3840.27|3840.27|3840.27|3840.27|3838.43|3838.43|0
1649927720000|2022-04-14 09:15:20|3840.09|3840.09|3840.52|3840.52|3840.69|3840.69|3839.55|3839.55|0
1649927730000|2022-04-14 09:15:30|3840.83|3840.83|3842.28|3842.28|3842.28|3842.28|3840.52|3840.52|0
1649927740000|2022-04-14 09:15:40|3842.4|3842.4|3843.02|3843.02|3843.02|3843.02|3842.4|3842.4|0
1649927750000|2022-04-14 09:15:50|3842.96|3842.96|3845.01|3845.01|3845.19|3845.19|3842.9|3842.9|0
1649927760000|2022-04-14 09:16:00|3845.05|3845.05|3843|3843|3845.18|3845.18|3843|3843|0
1649927770000|2022-04-14 09:16:10|3842.94|3842.94|3843.3|3843.3|3843.3|3843.3|3842.94|3842.94|0
1649927780000|2022-04-14 09:16:20|3843.61|3843.61|3843.61|3843.61|3843.67|3843.67|3843.55|3843.55|0
1649927790000|2022-04-14 09:16:30|3843.73|3843.73|3844.42|3844.42|3844.48|3844.48|3843.73|3843.73|0
1649927800000|2022-04-14 09:16:40|3844.3|3844.3|3844.3|3844.3|3844.3|3844.3|3844.3|3844.3|0
1649927810000|2022-04-14 09:16:50|3844.36|3844.36|3844.8|3844.8|3844.8|3844.8|3844.18|3844.18|0
1649927820000|2022-04-14 09:17:00|3844.69|3844.69|3844.64|3844.64|3844.69|3844.69|3844.64|3844.64|0
1649927830000|2022-04-14 09:17:10|3844.34|3844.34|3844.34|3844.34|3844.34|3844.34|3844.34|3844.34|0
1649927840000|2022-04-14 09:17:20|3844.03|3844.03|3842.87|3842.87|3844.03|3844.03|3842.87|3842.87|0
1649927850000|2022-04-14 09:17:30|3842.93|3842.93|3842.93|3842.93|3843.3|3843.3|3842.93|3842.93|0
1649927860000|2022-04-14 09:17:40|3842.62|3842.62|3842.62|3842.62|3842.62|3842.62|3842.62|3842.62|0
1649927870000|2022-04-14 09:17:50|3842.98|3842.98|3842.98|3842.98|3842.98|3842.98|3842.98|3842.98|0
1649927880000|2022-04-14 09:18:00|3843.03|3843.03|3843.2|3843.2|3843.2|3843.2|3843.03|3843.03|0
1649927900000|2022-04-14 09:18:20|3842.89|3842.89|3843.08|3843.08|3843.08|3843.08|3842.89|3842.89|0
1649927910000|2022-04-14 09:18:30|3842.77|3842.77|3842.77|3842.77|3842.77|3842.77|3842.77|3842.77|0
1649927920000|2022-04-14 09:18:40|3843.08|3843.08|3843.08|3843.08|3843.08|3843.08|3843.08|3843.08|0
1649927940000|2022-04-14 09:19:00|3843.03|3843.03|3842.98|3842.98|3843.35|3843.35|3842.98|3842.98|0
1649927950000|2022-04-14 09:19:10|3842.92|3842.92|3842.92|3842.92|3842.92|3842.92|3842.92|3842.92|0
1649927960000|2022-04-14 09:19:20|3842.61|3842.61|3842.61|3842.61|3842.61|3842.61|3842.61|3842.61|0
1649927970000|2022-04-14 09:19:30|3842.56|3842.56|3842.56|3842.56|3842.56|3842.56|3842.25|3842.25|0
1649927980000|2022-04-14 09:19:40|3842.93|3842.93|3842.25|3842.25|3842.93|3842.93|3842.25|3842.25|0
1649927990000|2022-04-14 09:19:50|3842.56|3842.56|3842.56|3842.56|3842.56|3842.56|3842.56|3842.56|0
1649928000000|2022-04-14 09:20:00|3842.51|3842.51|3842.33|3842.33|3842.51|3842.51|3842.33|3842.33|0
1649928020000|2022-04-14 09:20:20|3842.1|3842.1|3843.03|3843.03|3843.34|3843.34|3842.1|3842.1|0
1649928030000|2022-04-14 09:20:30|3843.34|3843.34|3843.03|3843.03|3843.34|3843.34|3843.03|3843.03|0
1649928050000|2022-04-14 09:20:50|3842.71|3842.71|3842.71|3842.71|3842.71|3842.71|3842.71|3842.71|0
1649928060000|2022-04-14 09:21:00|3843.95|3843.95|3844.41|3844.41|3844.41|3844.41|3843.95|3843.95|0
1649928070000|2022-04-14 09:21:10|3843.79|3843.79|3844.1|3844.1|3844.1|3844.1|3843.79|3843.79|0
1649928080000|2022-04-14 09:21:20|3844.41|3844.41|3844.41|3844.41|3844.41|3844.41|3844.41|3844.41|0
1649928090000|2022-04-14 09:21:30|3844.46|3844.46|3844.46|3844.46|3844.46|3844.46|3844.46|3844.46|0
1649928100000|2022-04-14 09:21:40|3844.26|3844.26|3844.22|3844.22|3844.26|3844.26|3844.22|3844.22|0
1649928120000|2022-04-14 09:22:00|3843.91|3843.91|3842.67|3842.67|3843.91|3843.91|3842.67|3842.67|0
1649928140000|2022-04-14 09:22:20|3842.48|3842.48|3841.99|3841.99|3842.67|3842.67|3841.99|3841.99|0
1649928150000|2022-04-14 09:22:30|3841.68|3841.68|3842.3|3842.3|3842.3|3842.3|3841.68|3841.68|0
1649928160000|2022-04-14 09:22:40|3841.99|3841.99|3841.99|3841.99|3841.99|3841.99|3841.99|3841.99|0
1649928170000|2022-04-14 09:22:50|3841.68|3841.68|3841.06|3841.06|3841.68|3841.68|3840.44|3840.44|0
1649928180000|2022-04-14 09:23:00|3840.44|3840.44|3841.06|3841.06|3841.06|3841.06|3840.44|3840.44|0
1649928190000|2022-04-14 09:23:10|3841.37|3841.37|3841.37|3841.37|3841.37|3841.37|3841.37|3841.37|0
1649928200000|2022-04-14 09:23:20|3841.06|3841.06|3841.41|3841.41|3841.41|3841.41|3841.06|3841.06|0
1649928210000|2022-04-14 09:23:30|3841.23|3841.23|3841.23|3841.23|3841.23|3841.23|3841.23|3841.23|0
1649928220000|2022-04-14 09:23:40|3840.61|3840.61|3840.92|3840.92|3840.92|3840.92|3840.61|3840.61|0
1649928230000|2022-04-14 09:23:50|3841.23|3841.23|3840.69|3840.69|3841.23|3841.23|3840.69|3840.69|0
1649928260000|2022-04-14 09:24:20|3840.38|3840.38|3841.31|3841.31|3841.31|3841.31|3839.76|3839.76|0
1649928270000|2022-04-14 09:24:30|3841|3841|3840.38|3840.38|3841|3841|3840.38|3840.38|0
1649928300000|2022-04-14 09:25:00|3840.57|3840.57|3841.56|3841.56|3841.56|3841.56|3840.57|3840.57|0
1649928310000|2022-04-14 09:25:10|3841.68|3841.68|3842.13|3842.13|3842.13|3842.13|3841.68|3841.68|0
1649928320000|2022-04-14 09:25:20|3841.51|3841.51|3841.51|3841.51|3841.51|3841.51|3841.51|3841.51|0
1649928330000|2022-04-14 09:25:30|3841.47|3841.47|3841.47|3841.47|3841.47|3841.47|3841.47|3841.47|0
1649928360000|2022-04-14 09:26:00|3841.15|3841.15|3840.85|3840.85|3841.15|3841.15|3840.22|3840.22|0
1649928370000|2022-04-14 09:26:10|3841.46|3841.46|3841.77|3841.77|3841.77|3841.77|3841.46|3841.46|0
1649928390000|2022-04-14 09:26:30|3841.95|3841.95|3841.95|3841.95|3841.95|3841.95|3841.95|3841.95|0
1649928410000|2022-04-14 09:26:50|3842.26|3842.26|3842.26|3842.26|3842.26|3842.26|3842.26|3842.26|0
1649928430000|2022-04-14 09:27:10|3841.95|3841.95|3841.64|3841.64|3841.95|3841.95|3841.64|3841.64|0
1649928440000|2022-04-14 09:27:20|3841.33|3841.33|3841.33|3841.33|3841.33|3841.33|3841.33|3841.33|0
1649928480000|2022-04-14 09:28:00|3841.02|3841.02|3841.02|3841.02|3841.02|3841.02|3841.02|3841.02|0
1649928500000|2022-04-14 09:28:20|3840.96|3840.96|3840.28|3840.28|3840.96|3840.96|3840.28|3840.28|0
1649928510000|2022-04-14 09:28:30|3839.97|3839.97|3840.59|3840.59|3840.59|3840.59|3839.97|3839.97|0
1649928520000|2022-04-14 09:28:40|3840.54|3840.54|3840.54|3840.54|3840.54|3840.54|3840.54|3840.54|0
1649928530000|2022-04-14 09:28:50|3840.44|3840.44|3840.44|3840.44|3840.44|3840.44|3840.44|3840.44|0
1649928540000|2022-04-14 09:29:00|3840.76|3840.76|3840.76|3840.76|3840.76|3840.76|3840.76|3840.76|0
1649928550000|2022-04-14 09:29:10|3840.44|3840.44|3840.44|3840.44|3840.44|3840.44|3840.44|3840.44|0
1649928570000|2022-04-14 09:29:30|3839.51|3839.51|3838.7|3838.7|3839.51|3839.51|3838.52|3838.52|0
1649928580000|2022-04-14 09:29:40|3839.01|3839.01|3839.01|3839.01|3839.01|3839.01|3839.01|3839.01|0
1649928590000|2022-04-14 09:29:50|3839.33|3839.33|3839.64|3839.64|3839.64|3839.64|3839.33|3839.33|0
1649928600000|2022-04-14 09:30:00|3840.26|3840.26|3840.88|3840.88|3840.88|3840.88|3840.26|3840.26|0
1649928610000|2022-04-14 09:30:10|3840.82|3840.82|3840.94|3840.94|3841.25|3841.25|3840.82|3840.82|0
1649928620000|2022-04-14 09:30:20|3841.06|3841.06|3841.12|3841.12|3841.12|3841.12|3841.06|3841.06|0
1649928680000|2022-04-14 09:31:20|3841.43|3841.43|3841.43|3841.43|3841.43|3841.43|3841.43|3841.43|0
1649928700000|2022-04-14 09:31:40|3841.12|3841.12|3841.12|3841.12|3841.12|3841.12|3841.12|3841.12|0
1649928710000|2022-04-14 09:31:50|3841.49|3841.49|3842.11|3842.11|3842.11|3842.11|3841.49|3841.49|0
1649928720000|2022-04-14 09:32:00|3841.92|3841.92|3841.92|3841.92|3841.92|3841.92|3841.92|3841.92|0
1649928750000|2022-04-14 09:32:30|3841.88|3841.88|3842.19|3842.19|3842.19|3842.19|3841.88|3841.88|0
1649928780000|2022-04-14 09:33:00|3841.57|3841.57|3842.19|3842.19|3842.19|3842.19|3841.57|3841.57|0
1649928800000|2022-04-14 09:33:20|3842.5|3842.5|3842.5|3842.5|3842.5|3842.5|3842.5|3842.5|0
1649928820000|2022-04-14 09:33:40|3842.19|3842.19|3842.24|3842.24|3842.24|3842.24|3842.19|3842.19|0
1649928830000|2022-04-14 09:33:50|3842.18|3842.18|3841.87|3841.87|3842.18|3842.18|3841.87|3841.87|0
1649928840000|2022-04-14 09:34:00|3841.55|3841.55|3842.61|3842.61|3842.61|3842.61|3841.06|3841.06|0
1649928850000|2022-04-14 09:34:10|3842.92|3842.92|3843.17|3843.17|3843.23|3843.23|3842.92|3842.92|0
1649928890000|2022-04-14 09:34:50|3843.11|3843.11|3843.11|3843.11|3843.11|3843.11|3843.11|3843.11|0
1649928900000|2022-04-14 09:35:00|3842.8|3842.8|3842.8|3842.8|3842.8|3842.8|3842.8|3842.8|0
1649928910000|2022-04-14 09:35:10|3843.11|3843.11|3843.3|3843.3|3843.3|3843.3|3843.11|3843.11|0
1649928920000|2022-04-14 09:35:20|3843.61|3843.61|3843.61|3843.61|3843.61|3843.61|3843.3|3843.3|0
1649928930000|2022-04-14 09:35:30|3843.92|3843.92|3844.46|3844.46|3844.46|3844.46|3843.92|3843.92|0
1649928940000|2022-04-14 09:35:40|3844.55|3844.55|3844.55|3844.55|3844.55|3844.55|3844.55|3844.55|0
1649928950000|2022-04-14 09:35:50|3844.24|3844.24|3844.42|3844.42|3844.55|3844.55|3843.93|3843.93|0
1649928960000|2022-04-14 09:36:00|3844.11|3844.11|3844.11|3844.11|3844.11|3844.11|3844.11|3844.11|0
1649928970000|2022-04-14 09:36:10|3844.42|3844.42|3844.42|3844.42|3844.42|3844.42|3844.42|3844.42|0
1649928990000|2022-04-14 09:36:30|3844.73|3844.73|3845.67|3845.67|3845.67|3845.67|3844.73|3844.73|0
1649929000000|2022-04-14 09:36:40|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|3845.05|3845.05|0
1649929010000|2022-04-14 09:36:50|3845.67|3845.67|3847.21|3847.21|3847.52|3847.52|3845.67|3845.67|0
1649929020000|2022-04-14 09:37:00|3846.9|3846.9|3845.97|3845.97|3846.9|3846.9|3845.66|3845.66|0
1649929030000|2022-04-14 09:37:10|3846.28|3846.28|3846.28|3846.28|3846.28|3846.28|3846.28|3846.28|0
1649929040000|2022-04-14 09:37:20|3846.6|3846.6|3846.6|3846.6|3846.6|3846.6|3846.6|3846.6|0
1649929050000|2022-04-14 09:37:30|3846.29|3846.29|3846.29|3846.29|3846.29|3846.29|3846.29|3846.29|0
1649929060000|2022-04-14 09:37:40|3845.97|3845.97|3845.66|3845.66|3845.97|3845.97|3845.66|3845.66|0
1649929080000|2022-04-14 09:38:00|3845.84|3845.84|3845.53|3845.53|3845.84|3845.84|3845.53|3845.53|0
1649929090000|2022-04-14 09:38:10|3845.84|3845.84|3846.46|3846.46|3846.46|3846.46|3845.84|3845.84|0
1649929100000|2022-04-14 09:38:20|3846.77|3846.77|3846.48|3846.48|3846.8|3846.8|3846.48|3846.48|0
1649929110000|2022-04-14 09:38:30|3846.17|3846.17|3846.17|3846.17|3846.17|3846.17|3846.17|3846.17|0
1649929120000|2022-04-14 09:38:40|3846.54|3846.54|3845.43|3845.43|3846.54|3846.54|3845.43|3845.43|0
1649929130000|2022-04-14 09:38:50|3845.73|3845.73|3845.73|3845.73|3845.73|3845.73|3845.73|3845.73|0
1649929140000|2022-04-14 09:39:00|3846.05|3846.05|3846.05|3846.05|3846.05|3846.05|3846.05|3846.05|0
1649929180000|2022-04-14 09:39:40|3846.41|3846.41|3846.11|3846.11|3846.41|3846.41|3846.11|3846.11|0
1649929190000|2022-04-14 09:39:50|3845.8|3845.8|3845.49|3845.49|3845.8|3845.8|3845.49|3845.49|0
1649929200000|2022-04-14 09:40:00|3845.8|3845.8|3845.8|3845.8|3845.8|3845.8|3845.8|3845.8|0
1649929210000|2022-04-14 09:40:10|3845.74|3845.74|3846.05|3846.05|3846.05|3846.05|3845.74|3845.74|0
1649929220000|2022-04-14 09:40:20|3845.74|3845.74|3845.74|3845.74|3845.74|3845.74|3845.74|3845.74|0
1649929230000|2022-04-14 09:40:30|3845.43|3845.43|3846.05|3846.05|3846.05|3846.05|3845.43|3845.43|0
1649929240000|2022-04-14 09:40:40|3845.43|3845.43|3844.8|3844.8|3845.43|3845.43|3844.8|3844.8|0
1649929250000|2022-04-14 09:40:50|3845.11|3845.11|3845.11|3845.11|3845.11|3845.11|3845.11|3845.11|0
1649929260000|2022-04-14 09:41:00|3844.93|3844.93|3844.93|3844.93|3844.93|3844.93|3844.93|3844.93|0
1649929270000|2022-04-14 09:41:10|3844.62|3844.62|3844.62|3844.62|3844.62|3844.62|3844.62|3844.62|0
1649929280000|2022-04-14 09:41:20|3844.93|3844.93|3844.93|3844.93|3844.93|3844.93|3844.93|3844.93|0
1649929300000|2022-04-14 09:41:40|3844.62|3844.62|3844.62|3844.62|3844.62|3844.62|3844.31|3844.31|0
1649929310000|2022-04-14 09:41:50|3844.31|3844.31|3844.31|3844.31|3844.31|3844.31|3844.31|3844.31|0
1649929350000|2022-04-14 09:42:30|3844.36|3844.36|3844.3|3844.3|3844.36|3844.36|3844.3|3844.3|0
1649929360000|2022-04-14 09:42:40|3844.11|3844.11|3844.05|3844.05|3844.11|3844.11|3844.05|3844.05|0
1649929370000|2022-04-14 09:42:50|3844.37|3844.37|3844.63|3844.63|3844.63|3844.63|3844.32|3844.32|0
1649929380000|2022-04-14 09:43:00|3844.32|3844.32|3844.53|3844.53|3844.53|3844.53|3844.32|3844.32|0
1649929400000|2022-04-14 09:43:20|3844.22|3844.22|3843.91|3843.91|3844.22|3844.22|3843.91|3843.91|0
1649929410000|2022-04-14 09:43:30|3843.6|3843.6|3843.29|3843.29|3843.6|3843.6|3843.29|3843.29|0
1649929420000|2022-04-14 09:43:40|3843.59|3843.59|3843.59|3843.59|3843.59|3843.59|3843.59|3843.59|0
1649929430000|2022-04-14 09:43:50|3843.91|3843.91|3844.22|3844.22|3844.22|3844.22|3843.91|3843.91|0
1649929440000|2022-04-14 09:44:00|3844.16|3844.16|3844.16|3844.16|3844.16|3844.16|3844.16|3844.16|0
1649929450000|2022-04-14 09:44:10|3843.97|3843.97|3843.97|3843.97|3843.97|3843.97|3843.97|3843.97|0
1649929470000|2022-04-14 09:44:30|3843.66|3843.66|3843.66|3843.66|3843.66|3843.66|3843.66|3843.66|0
1649929490000|2022-04-14 09:44:50|3843.35|3843.35|3843.35|3843.35|3843.35|3843.35|3843.35|3843.35|0
1649929500000|2022-04-14 09:45:00|3843.04|3843.04|3843.41|3843.41|3843.41|3843.41|3843.04|3843.04|0
1649929510000|2022-04-14 09:45:10|3843.72|3843.72|3843.72|3843.72|3843.72|3843.72|3843.72|3843.72|0
1649929520000|2022-04-14 09:45:20|3843.36|3843.36|3842.49|3842.49|3843.36|3843.36|3842.49|3842.49|0
1649929530000|2022-04-14 09:45:30|3842.68|3842.68|3843.48|3843.48|3843.66|3843.66|3842.68|3842.68|0
1649929540000|2022-04-14 09:45:40|3843.79|3843.79|3843.79|3843.79|3843.79|3843.79|3843.79|3843.79|0
1649929550000|2022-04-14 09:45:50|3843.48|3843.48|3843.79|3843.79|3843.79|3843.79|3843.48|3843.48|0
1649929560000|2022-04-14 09:46:00|3844.1|3844.1|3843.61|3843.61|3844.1|3844.1|3843.61|3843.61|0
1649929580000|2022-04-14 09:46:20|3843.42|3843.42|3843.24|3843.24|3843.42|3843.42|3843.24|3843.24|0
1649929600000|2022-04-14 09:46:40|3842.93|3842.93|3842.93|3842.93|3842.93|3842.93|3842.93|3842.93|0
1649929620000|2022-04-14 09:47:00|3842.97|3842.97|3842.97|3842.97|3842.97|3842.97|3842.97|3842.97|0
1649929640000|2022-04-14 09:47:20|3843.16|3843.16|3843.34|3843.34|3843.65|3843.65|3843.16|3843.16|0
1649929650000|2022-04-14 09:47:30|3843.16|3843.16|3843.16|3843.16|3843.16|3843.16|3843.16|3843.16|0
1649929660000|2022-04-14 09:47:40|3843.34|3843.34|3842.72|3842.72|3843.34|3843.34|3842.72|3842.72|0
1649929670000|2022-04-14 09:47:50|3843.03|3843.03|3843.39|3843.39|3843.39|3843.39|3843.03|3843.03|0
1649929680000|2022-04-14 09:48:00|3842.77|3842.77|3842.15|3842.15|3842.77|3842.77|3842.15|3842.15|0
1649929700000|2022-04-14 09:48:20|3842.77|3842.77|3842.77|3842.77|3842.77|3842.77|3842.77|3842.77|0
1649929720000|2022-04-14 09:48:40|3842.46|3842.46|3843.08|3843.08|3843.08|3843.08|3842.46|3842.46|0
1649929750000|2022-04-14 09:49:10|3843.02|3843.02|3843.02|3843.02|3843.02|3843.02|3843.02|3843.02|0
1649929760000|2022-04-14 09:49:20|3842.71|3842.71|3842.83|3842.83|3842.83|3842.83|3842.52|3842.52|0
1649929770000|2022-04-14 09:49:30|3843.76|3843.76|3844.13|3844.13|3844.44|3844.44|3843.76|3843.76|0
1649929790000|2022-04-14 09:49:50|3843.82|3843.82|3843.32|3843.32|3843.82|3843.82|3843.32|3843.32|0
1649929800000|2022-04-14 09:50:00|3843.56|3843.56|3841.45|3841.45|3843.56|3843.56|3840.04|3840.04|0
1649929810000|2022-04-14 09:50:10|3841.63|3841.63|3840.97|3840.97|3841.9|3841.9|3840.97|3840.97|0
1649929820000|2022-04-14 09:50:20|3840.66|3840.66|3837.33|3837.33|3840.66|3840.66|3837.33|3837.33|0
1649929830000|2022-04-14 09:50:30|3837.51|3837.51|3839.49|3839.49|3839.49|3839.49|3837.51|3837.51|0
1649929840000|2022-04-14 09:50:40|3839.31|3839.31|3840.19|3840.19|3840.19|3840.19|3839.26|3839.26|0
1649929850000|2022-04-14 09:50:50|3840.38|3840.38|3841.18|3841.18|3841.18|3841.18|3840.38|3840.38|0
1649929870000|2022-04-14 09:51:10|3841.49|3841.49|3841.8|3841.8|3841.8|3841.8|3841.49|3841.49|0
1649929880000|2022-04-14 09:51:20|3841.49|3841.49|3841.49|3841.49|3841.49|3841.49|3841.49|3841.49|0
1649929890000|2022-04-14 09:51:30|3841.18|3841.18|3841.18|3841.18|3841.18|3841.18|3840.87|3840.87|0
1649929900000|2022-04-14 09:51:40|3841.54|3841.54|3841.54|3841.54|3841.54|3841.54|3841.54|3841.54|0
1649929910000|2022-04-14 09:51:50|3841.85|3841.85|3841.85|3841.85|3841.85|3841.85|3841.85|3841.85|0
1649929920000|2022-04-14 09:52:00|3842.47|3842.47|3842.66|3842.66|3842.66|3842.66|3842.47|3842.47|0
1649929940000|2022-04-14 09:52:20|3843.28|3843.28|3843.28|3843.28|3843.28|3843.28|3843.28|3843.28|0
1649929970000|2022-04-14 09:52:50|3843.59|3843.59|3843.59|3843.59|3843.59|3843.59|3843.59|3843.59|0
1649929980000|2022-04-14 09:53:00|3843.9|3843.9|3844.08|3844.08|3844.08|3844.08|3843.9|3843.9|0
1649929990000|2022-04-14 09:53:10|3843.9|3843.9|3843.28|3843.28|3843.9|3843.9|3843.28|3843.28|0
1649930000000|2022-04-14 09:53:20|3843.59|3843.59|3844.21|3844.21|3844.21|3844.21|3843.59|3843.59|0
1649930010000|2022-04-14 09:53:30|3844.3|3844.3|3844.3|3844.3|3844.3|3844.3|3844.3|3844.3|0
1649930020000|2022-04-14 09:53:40|3844.48|3844.48|3843.86|3843.86|3844.48|3844.48|3843.86|3843.86|0
1649930030000|2022-04-14 09:53:50|3844.17|3844.17|3844.17|3844.17|3844.17|3844.17|3844.17|3844.17|0
1649930050000|2022-04-14 09:54:10|3844.48|3844.48|3843.8|3843.8|3844.48|3844.48|3843.49|3843.49|0
1649930070000|2022-04-14 09:54:30|3843.55|3843.55|3843.61|3843.61|3843.61|3843.61|3843.55|3843.55|0
1649930080000|2022-04-14 09:54:40|3843.92|3843.92|3843.92|3843.92|3843.92|3843.92|3843.92|3843.92|0
1649930090000|2022-04-14 09:54:50|3843.61|3843.61|3843.92|3843.92|3843.92|3843.92|3843.61|3843.61|0
1649930100000|2022-04-14 09:55:00|3843.98|3843.98|3843.98|3843.98|3843.98|3843.98|3843.98|3843.98|0
1649930120000|2022-04-14 09:55:20|3843.86|3843.86|3843.86|3843.86|3844.04|3844.04|3843.86|3843.86|0
1649930140000|2022-04-14 09:55:40|3843.24|3843.24|3843.02|3843.02|3843.24|3843.24|3843.02|3843.02|0
1649930150000|2022-04-14 09:55:50|3842.83|3842.83|3842.52|3842.52|3842.83|3842.83|3842.52|3842.52|0
1649930160000|2022-04-14 09:56:00|3842.4|3842.4|3842.71|3842.71|3842.71|3842.71|3842.4|3842.4|0
1649930170000|2022-04-14 09:56:10|3843.02|3843.02|3843.2|3843.2|3843.2|3843.2|3843.02|3843.02|0
1649930180000|2022-04-14 09:56:20|3843.24|3843.24|3843.24|3843.24|3843.24|3843.24|3843.24|3843.24|0
1649930190000|2022-04-14 09:56:30|3843.55|3843.55|3843.86|3843.86|3843.86|3843.86|3843.55|3843.55|0
1649930200000|2022-04-14 09:56:40|3843.56|3843.56|3843.56|3843.56|3843.56|3843.56|3843.56|3843.56|0
1649930220000|2022-04-14 09:57:00|3844.18|3844.18|3844.18|3844.18|3844.18|3844.18|3844.18|3844.18|0
1649930230000|2022-04-14 09:57:10|3844.22|3844.22|3844.32|3844.32|3844.32|3844.32|3844.22|3844.22|0
1649930240000|2022-04-14 09:57:20|3844.94|3844.94|3845.12|3845.12|3845.12|3845.12|3844.94|3844.94|0
1649930250000|2022-04-14 09:57:30|3844.5|3844.5|3843.88|3843.88|3844.5|3844.5|3843.88|3843.88|0
1649930260000|2022-04-14 09:57:40|3844.19|3844.19|3844.01|3844.01|3844.19|3844.19|3844.01|3844.01|0
1649930270000|2022-04-14 09:57:50|3844.32|3844.32|3844.32|3844.32|3844.32|3844.32|3844.32|3844.32|0
1649930280000|2022-04-14 09:58:00|3844.94|3844.94|3845.25|3845.25|3845.25|3845.25|3844.94|3844.94|0
1649930300000|2022-04-14 09:58:20|3845.56|3845.56|3845.56|3845.56|3845.56|3845.56|3845.56|3845.56|0
1649930330000|2022-04-14 09:58:50|3845.44|3845.44|3845.44|3845.44|3845.44|3845.44|3845.44|3845.44|0
1649930350000|2022-04-14 09:59:10|3845.75|3845.75|3845.56|3845.56|3845.87|3845.87|3845.56|3845.56|0
1649930360000|2022-04-14 09:59:20|3845.87|3845.87|3845.87|3845.87|3845.87|3845.87|3845.87|3845.87|0
1649930370000|2022-04-14 09:59:30|3846.18|3846.18|3846.18|3846.18|3846.18|3846.18|3846.18|3846.18|0
1649930380000|2022-04-14 09:59:40|3846.06|3846.06|3845.44|3845.44|3846.06|3846.06|3845.13|3845.13|0
1649930390000|2022-04-14 09:59:50|3845.76|3845.76|3845.94|3845.94|3845.94|3845.94|3845.63|3845.63|0
1649930400000|2022-04-14 10:00:00|3845.63|3845.63|3846.25|3846.25|3846.25|3846.25|3845.63|3845.63|0
1649930410000|2022-04-14 10:00:10|3846.31|3846.31|3846.94|3846.94|3846.94|3846.94|3846.31|3846.31|0
1649930420000|2022-04-14 10:00:20|3846.99|3846.99|3847.3|3847.3|3847.3|3847.3|3846.99|3846.99|0
1649930430000|2022-04-14 10:00:30|3847.36|3847.36|3847.36|3847.36|3847.36|3847.36|3847.36|3847.36|0
1649930440000|2022-04-14 10:00:40|3847.67|3847.67|3848.58|3848.58|3848.58|3848.58|3847.67|3847.67|0
1649930450000|2022-04-14 10:00:50|3848.27|3848.27|3848.89|3848.89|3848.89|3848.89|3848.27|3848.27|0
1649930460000|2022-04-14 10:01:00|3848.26|3848.26|3848.26|3848.26|3848.26|3848.26|3848.26|3848.26|0
1649930470000|2022-04-14 10:01:10|3847.95|3847.95|3847.95|3847.95|3847.95|3847.95|3847.64|3847.64|0
1649930480000|2022-04-14 10:01:20|3847.33|3847.33|3847.33|3847.33|3847.64|3847.64|3847.33|3847.33|0
1649930490000|2022-04-14 10:01:30|3847.64|3847.64|3847.64|3847.64|3847.64|3847.64|3847.64|3847.64|0
1649930510000|2022-04-14 10:01:50|3847.46|3847.46|3847.77|3847.77|3847.77|3847.77|3847.46|3847.46|0
1649930520000|2022-04-14 10:02:00|3848.39|3848.39|3848.08|3848.08|3848.7|3848.7|3848.08|3848.08|0
1649930540000|2022-04-14 10:02:20|3848.39|3848.39|3848.39|3848.39|3848.39|3848.39|3848.39|3848.39|0
1649930550000|2022-04-14 10:02:30|3848.7|3848.7|3848.7|3848.7|3848.7|3848.7|3848.7|3848.7|0
1649930560000|2022-04-14 10:02:40|3848.89|3848.89|3849.56|3849.56|3849.56|3849.56|3848.89|3848.89|0
1649930580000|2022-04-14 10:03:00|3849.75|3849.75|3849.75|3849.75|3849.75|3849.75|3849.75|3849.75|0
1649930600000|2022-04-14 10:03:20|3850.43|3850.43|3850.43|3850.43|3850.43|3850.43|3850.12|3850.12|0
1649930620000|2022-04-14 10:03:40|3850.12|3850.12|3849.81|3849.81|3850.12|3850.12|3849.81|3849.81|0
1649930630000|2022-04-14 10:03:50|3849.75|3849.75|3849.69|3849.69|3849.75|3849.75|3849.44|3849.44|0
1649930640000|2022-04-14 10:04:00|3849.73|3849.73|3849.73|3849.73|3849.73|3849.73|3849.73|3849.73|0
1649930650000|2022-04-14 10:04:10|3849.77|3849.77|3849.77|3849.77|3849.77|3849.77|3849.77|3849.77|0
1649930660000|2022-04-14 10:04:20|3849.46|3849.46|3848.47|3848.47|3849.46|3849.46|3848.47|3848.47|0
1649930680000|2022-04-14 10:04:40|3848.16|3848.16|3848.24|3848.24|3848.51|3848.51|3848.16|3848.16|0
1649930700000|2022-04-14 10:05:00|3848.29|3848.29|3848.29|3848.29|3848.47|3848.47|3848.29|3848.29|0
1649930720000|2022-04-14 10:05:20|3848.35|3848.35|3848.35|3848.35|3848.35|3848.35|3848.35|3848.35|0
1649930740000|2022-04-14 10:05:40|3848.4|3848.4|3848.22|3848.22|3848.4|3848.4|3848.22|3848.22|0
1649930750000|2022-04-14 10:05:50|3848.16|3848.16|3848.47|3848.47|3848.47|3848.47|3848.16|3848.16|0
1649930790000|2022-04-14 10:06:30|3849.09|3849.09|3849.4|3849.4|3849.4|3849.4|3849.09|3849.09|0
1649930810000|2022-04-14 10:06:50|3849.71|3849.71|3850.64|3850.64|3850.95|3850.95|3849.71|3849.71|0
1649930820000|2022-04-14 10:07:00|3851.26|3851.26|3850.83|3850.83|3851.45|3851.45|3850.83|3850.83|0
1649930830000|2022-04-14 10:07:10|3850.95|3850.95|3850.45|3850.45|3851.62|3851.62|3850.45|3850.45|0
1649930840000|2022-04-14 10:07:20|3850.63|3850.63|3850.81|3850.81|3850.81|3850.81|3850.45|3850.45|0
1649930860000|2022-04-14 10:07:40|3850.5|3850.5|3851.13|3851.13|3851.13|3851.13|3850.5|3850.5|0
1649930870000|2022-04-14 10:07:50|3851.08|3851.08|3852.01|3852.01|3852.01|3852.01|3851.08|3851.08|0
1649930880000|2022-04-14 10:08:00|3851.7|3851.7|3852.01|3852.01|3852.01|3852.01|3851.7|3851.7|0
1649930890000|2022-04-14 10:08:10|3852.2|3852.2|3850.6|3850.6|3852.2|3852.2|3850.6|3850.6|0
1649930900000|2022-04-14 10:08:20|3850.29|3850.29|3850.6|3850.6|3850.6|3850.6|3850.29|3850.29|0
1649930910000|2022-04-14 10:08:30|3851.15|3851.15|3850.78|3850.78|3851.15|3851.15|3850.78|3850.78|0
1649930920000|2022-04-14 10:08:40|3850.47|3850.47|3850.84|3850.84|3850.84|3850.84|3850.47|3850.47|0
1649930930000|2022-04-14 10:08:50|3851.15|3851.15|3851.15|3851.15|3851.15|3851.15|3851.15|3851.15|0
1649930950000|2022-04-14 10:09:10|3850.84|3850.84|3850.84|3850.84|3850.84|3850.84|3850.84|3850.84|0
1649930960000|2022-04-14 10:09:20|3850.22|3850.22|3850.53|3850.53|3850.84|3850.84|3850.22|3850.22|0
1649930970000|2022-04-14 10:09:30|3850.65|3850.65|3850.9|3850.9|3850.9|3850.9|3850.59|3850.59|0
1649930990000|2022-04-14 10:09:50|3850.53|3850.53|3850.84|3850.84|3850.84|3850.84|3850.53|3850.53|0
1649931000000|2022-04-14 10:10:00|3850.53|3850.53|3849.91|3849.91|3850.53|3850.53|3849.91|3849.91|0
1649931010000|2022-04-14 10:10:10|3850.22|3850.22|3850.22|3850.22|3850.22|3850.22|3850.22|3850.22|0
1649931020000|2022-04-14 10:10:20|3849.91|3849.91|3849.91|3849.91|3849.91|3849.91|3849.91|3849.91|0
1649931030000|2022-04-14 10:10:30|3849.6|3849.6|3849.6|3849.6|3849.6|3849.6|3849.29|3849.29|0
1649931060000|2022-04-14 10:11:00|3849.48|3849.48|3849.48|3849.48|3849.48|3849.48|3849.48|3849.48|0
1649931070000|2022-04-14 10:11:10|3849.17|3849.17|3849.17|3849.17|3849.17|3849.17|3849.17|3849.17|0
1649931090000|2022-04-14 10:11:30|3849.48|3849.48|3849.48|3849.48|3849.48|3849.48|3849.48|3849.48|0
1649931100000|2022-04-14 10:11:40|3849.4|3849.4|3850.14|3850.14|3850.14|3850.14|3849.4|3849.4|0
1649931110000|2022-04-14 10:11:50|3850.76|3850.76|3850.76|3850.76|3850.76|3850.76|3850.76|3850.76|0
1649931150000|2022-04-14 10:12:30|3850.45|3850.45|3850.76|3850.76|3850.76|3850.76|3850.45|3850.45|0
1649931160000|2022-04-14 10:12:40|3850.45|3850.45|3850.14|3850.14|3850.45|3850.45|3850.14|3850.14|0
1649931170000|2022-04-14 10:12:50|3850.45|3850.45|3850.14|3850.14|3850.45|3850.45|3850.14|3850.14|0
1649931180000|2022-04-14 10:13:00|3850.45|3850.45|3850.08|3850.08|3850.45|3850.45|3850.08|3850.08|0
1649931190000|2022-04-14 10:13:10|3850.26|3850.26|3850.26|3850.26|3850.26|3850.26|3850.08|3850.08|0
1649931200000|2022-04-14 10:13:20|3850.45|3850.45|3851.38|3851.38|3851.38|3851.38|3850.45|3850.45|0
1649931210000|2022-04-14 10:13:30|3851.07|3851.07|3850.76|3850.76|3851.07|3851.07|3850.76|3850.76|0
1649931220000|2022-04-14 10:13:40|3850.78|3850.78|3850.84|3850.84|3850.84|3850.84|3850.78|3850.78|0
1649931230000|2022-04-14 10:13:50|3850.53|3850.53|3850.53|3850.53|3850.53|3850.53|3850.53|3850.53|0
1649931250000|2022-04-14 10:14:10|3850.34|3850.34|3849.5|3849.5|3850.34|3850.34|3849.5|3849.5|0
1649931260000|2022-04-14 10:14:20|3849.81|3849.81|3849.81|3849.81|3849.81|3849.81|3849.81|3849.81|0
1649931280000|2022-04-14 10:14:40|3849.5|3849.5|3848.57|3848.57|3849.5|3849.5|3848.57|3848.57|0
1649931290000|2022-04-14 10:14:50|3848.45|3848.45|3849.06|3849.06|3849.06|3849.06|3848.45|3848.45|0
1649931300000|2022-04-14 10:15:00|3848.76|3848.76|3848.76|3848.76|3848.76|3848.76|3848.76|3848.76|0
1649931310000|2022-04-14 10:15:10|3848.7|3848.7|3848.7|3848.7|3848.7|3848.7|3848.7|3848.7|0
1649931330000|2022-04-14 10:15:30|3849.01|3849.01|3849.07|3849.07|3849.07|3849.07|3849.01|3849.01|0
1649931350000|2022-04-14 10:15:50|3849.38|3849.38|3849.38|3849.38|3849.38|3849.38|3849.38|3849.38|0
1649931370000|2022-04-14 10:16:10|3849.69|3849.69|3849.69|3849.69|3849.69|3849.69|3849.69|3849.69|0
1649931400000|2022-04-14 10:16:40|3849.38|3849.38|3849.38|3849.38|3849.38|3849.38|3849.38|3849.38|0
1649931410000|2022-04-14 10:16:50|3849.69|3849.69|3849.69|3849.69|3849.69|3849.69|3849.69|3849.69|0
1649931430000|2022-04-14 10:17:10|3849.38|3849.38|3849.07|3849.07|3849.38|3849.38|3849.07|3849.07|0
1649931440000|2022-04-14 10:17:20|3849.38|3849.38|3849.38|3849.38|3849.38|3849.38|3849.38|3849.38|0
1649931460000|2022-04-14 10:17:40|3849.07|3849.07|3849.07|3849.07|3849.13|3849.13|3849.01|3849.01|0
1649931470000|2022-04-14 10:17:50|3849.38|3849.38|3849.38|3849.38|3849.38|3849.38|3849.38|3849.38|0
1649931500000|2022-04-14 10:18:20|3849.07|3849.07|3849.07|3849.07|3849.07|3849.07|3849.07|3849.07|0
1649931510000|2022-04-14 10:18:30|3849.38|3849.38|3849.2|3849.2|3849.38|3849.38|3849.2|3849.2|0
1649931520000|2022-04-14 10:18:40|3849.01|3849.01|3848.83|3848.83|3849.01|3849.01|3848.83|3848.83|0
1649931530000|2022-04-14 10:18:50|3849.01|3849.01|3849.51|3849.51|3849.51|3849.51|3849.01|3849.01|0
1649931550000|2022-04-14 10:19:10|3849.62|3849.62|3849.62|3849.62|3849.62|3849.62|3849.62|3849.62|0
1649931570000|2022-04-14 10:19:30|3849.81|3849.81|3849.62|3849.62|3849.81|3849.81|3849.62|3849.62|0
1649931590000|2022-04-14 10:19:50|3849.32|3849.32|3849.32|3849.32|3849.32|3849.32|3849.32|3849.32|0
1649931640000|2022-04-14 10:20:40|3849.37|3849.37|3849.37|3849.37|3849.37|3849.37|3849.37|3849.37|0
1649931650000|2022-04-14 10:20:50|3849.42|3849.42|3849.73|3849.73|3849.73|3849.73|3849.42|3849.42|0
1649931660000|2022-04-14 10:21:00|3849.96|3849.96|3849.7|3849.7|3850.01|3850.01|3849.7|3849.7|0
1649931680000|2022-04-14 10:21:20|3849.58|3849.58|3849.83|3849.83|3849.83|3849.83|3849.52|3849.52|0
1649931700000|2022-04-14 10:21:40|3849.79|3849.79|3849.79|3849.79|3849.79|3849.79|3849.79|3849.79|0
1649931710000|2022-04-14 10:21:50|3850.1|3850.1|3850.1|3850.1|3850.1|3850.1|3850.1|3850.1|0
1649931720000|2022-04-14 10:22:00|3850.42|3850.42|3850.42|3850.42|3850.6|3850.6|3850.42|3850.42|0
1649931790000|2022-04-14 10:23:10|3850.36|3850.36|3850.05|3850.05|3850.36|3850.36|3850.05|3850.05|0
1649931800000|2022-04-14 10:23:20|3849.74|3849.74|3849.74|3849.74|3849.74|3849.74|3849.74|3849.74|0
1649931820000|2022-04-14 10:23:40|3850.05|3850.05|3850.05|3850.05|3850.05|3850.05|3850.05|3850.05|0
1649931830000|2022-04-14 10:23:50|3850.67|3850.67|3850.92|3850.92|3850.98|3850.98|3850.67|3850.67|0
1649931840000|2022-04-14 10:24:00|3851.1|3851.1|3851.29|3851.29|3851.29|3851.29|3851.1|3851.1|0
1649931850000|2022-04-14 10:24:10|3851.35|3851.35|3851.35|3851.35|3851.35|3851.35|3851.35|3851.35|0
1649931860000|2022-04-14 10:24:20|3851.25|3851.25|3851.34|3851.34|3851.34|3851.34|3851.15|3851.15|0
1649931870000|2022-04-14 10:24:30|3851.15|3851.15|3851.15|3851.15|3851.15|3851.15|3851.15|3851.15|0
1649931880000|2022-04-14 10:24:40|3851.46|3851.46|3851.46|3851.46|3851.46|3851.46|3851.46|3851.46|0
1649931900000|2022-04-14 10:25:00|3851.77|3851.77|3851.77|3851.77|3851.77|3851.77|3851.77|3851.77|0
1649931920000|2022-04-14 10:25:20|3851.46|3851.46|3851.77|3851.77|3851.77|3851.77|3851.46|3851.46|0
1649931930000|2022-04-14 10:25:30|3851.46|3851.46|3851.46|3851.46|3851.46|3851.46|3851.46|3851.46|0
1649931960000|2022-04-14 10:26:00|3851.5|3851.5|3851.07|3851.07|3851.5|3851.5|3851.07|3851.07|0
1649931980000|2022-04-14 10:26:20|3850.76|3850.76|3850.81|3850.81|3850.81|3850.81|3850.76|3850.76|0
1649931990000|2022-04-14 10:26:30|3850.63|3850.63|3850.69|3850.69|3850.69|3850.69|3850.63|3850.63|0
1649932000000|2022-04-14 10:26:40|3850.38|3850.38|3850.38|3850.38|3850.38|3850.38|3850.38|3850.38|0
1649932040000|2022-04-14 10:27:20|3850.69|3850.69|3850.69|3850.69|3850.69|3850.69|3850.69|3850.69|0
1649932050000|2022-04-14 10:27:30|3850.38|3850.38|3849.97|3849.97|3850.38|3850.38|3849.97|3849.97|0
1649932070000|2022-04-14 10:27:50|3849.79|3849.79|3849.47|3849.47|3849.79|3849.79|3849.47|3849.47|0
1649932080000|2022-04-14 10:28:00|3849.16|3849.16|3848.91|3848.91|3849.16|3849.16|3848.85|3848.85|0
1649932090000|2022-04-14 10:28:10|3848.6|3848.6|3848.6|3848.6|3848.6|3848.6|3848.6|3848.6|0
1649932120000|2022-04-14 10:28:40|3848.79|3848.79|3848.79|3848.79|3848.79|3848.79|3848.79|3848.79|0
1649932130000|2022-04-14 10:28:50|3848.48|3848.48|3848.48|3848.48|3848.48|3848.48|3848.48|3848.48|0
1649932180000|2022-04-14 10:29:40|3848.43|3848.43|3848.61|3848.61|3848.61|3848.61|3848.43|3848.43|0
1649932190000|2022-04-14 10:29:50|3848.8|3848.8|3848.49|3848.49|3848.8|3848.8|3848.49|3848.49|0
1649932200000|2022-04-14 10:30:00|3848.55|3848.55|3848.28|3848.28|3848.59|3848.59|3848.28|3848.28|0
1649932210000|2022-04-14 10:30:10|3847.97|3847.97|3847.97|3847.97|3847.97|3847.97|3847.97|3847.97|0
1649932220000|2022-04-14 10:30:20|3847.78|3847.78|3847.78|3847.78|3847.78|3847.78|3847.78|3847.78|0
1649932230000|2022-04-14 10:30:30|3847.47|3847.47|3847.78|3847.78|3847.78|3847.78|3847.47|3847.47|0
1649932250000|2022-04-14 10:30:50|3847.9|3847.9|3847.9|3847.9|3847.9|3847.9|3847.59|3847.59|0
1649932280000|2022-04-14 10:31:20|3847.59|3847.59|3847.59|3847.59|3847.59|3847.59|3847.59|3847.59|0
1649932290000|2022-04-14 10:31:30|3847.55|3847.55|3847.55|3847.55|3847.55|3847.55|3847.55|3847.55|0
1649932300000|2022-04-14 10:31:40|3847.51|3847.51|3847.51|3847.51|3847.51|3847.51|3847.51|3847.51|0
1649932310000|2022-04-14 10:31:50|3847.82|3847.82|3847.82|3847.82|3847.82|3847.82|3847.82|3847.82|0
1649932320000|2022-04-14 10:32:00|3847.86|3847.86|3847.86|3847.86|3847.86|3847.86|3847.86|3847.86|0
1649932330000|2022-04-14 10:32:10|3847.67|3847.67|3847.67|3847.67|3847.67|3847.67|3847.67|3847.67|0
1649932410000|2022-04-14 10:33:30|3847.36|3847.36|3847.18|3847.18|3847.36|3847.36|3846.87|3846.87|0
1649932430000|2022-04-14 10:33:50|3846.87|3846.87|3846.56|3846.56|3846.87|3846.87|3846.56|3846.56|0
1649932450000|2022-04-14 10:34:10|3846.25|3846.25|3846.25|3846.25|3846.25|3846.25|3846.25|3846.25|0
1649932470000|2022-04-14 10:34:30|3846.86|3846.86|3847.17|3847.17|3847.17|3847.17|3846.86|3846.86|0
1649932490000|2022-04-14 10:34:50|3847.48|3847.48|3847.79|3847.79|3847.79|3847.79|3847.48|3847.48|0
1649932500000|2022-04-14 10:35:00|3848.11|3848.11|3848.11|3848.11|3848.11|3848.11|3848.11|3848.11|0
1649932510000|2022-04-14 10:35:10|3847.92|3847.92|3847.92|3847.92|3847.92|3847.92|3847.92|3847.92|0
1649932540000|2022-04-14 10:35:40|3847.74|3847.74|3847.74|3847.74|3847.74|3847.74|3847.74|3847.74|0
1649932550000|2022-04-14 10:35:50|3847.7|3847.7|3847.55|3847.55|3847.74|3847.74|3847.55|3847.55|0
1649932580000|2022-04-14 10:36:20|3847.43|3847.43|3847.43|3847.43|3847.43|3847.43|3847.43|3847.43|0
1649932590000|2022-04-14 10:36:30|3847.18|3847.18|3846.87|3846.87|3847.18|3847.18|3846.87|3846.87|0
1649932610000|2022-04-14 10:36:50|3847.18|3847.18|3847.18|3847.18|3847.18|3847.18|3847.18|3847.18|0
1649932640000|2022-04-14 10:37:20|3847.49|3847.49|3847.49|3847.49|3847.49|3847.49|3847.49|3847.49|0
1649932650000|2022-04-14 10:37:30|3847.37|3847.37|3847.14|3847.14|3847.37|3847.37|3847.14|3847.14|0
1649932660000|2022-04-14 10:37:40|3846.83|3846.83|3846.83|3846.83|3846.83|3846.83|3846.83|3846.83|0
1649932670000|2022-04-14 10:37:50|3846.93|3846.93|3846.98|3846.98|3846.98|3846.98|3846.75|3846.75|0
1649932680000|2022-04-14 10:38:00|3846.8|3846.8|3846.75|3846.75|3846.8|3846.8|3846.75|3846.75|0
1649932690000|2022-04-14 10:38:10|3846.44|3846.44|3846.08|3846.08|3846.44|3846.44|3846.08|3846.08|0
1649932700000|2022-04-14 10:38:20|3846.02|3846.02|3846.02|3846.02|3846.02|3846.02|3846.02|3846.02|0
1649932720000|2022-04-14 10:38:40|3846.33|3846.33|3846.33|3846.33|3846.33|3846.33|3846.33|3846.33|0
1649932730000|2022-04-14 10:38:50|3846.02|3846.02|3846.02|3846.02|3846.02|3846.02|3846.02|3846.02|0
1649932740000|2022-04-14 10:39:00|3845.4|3845.4|3845.17|3845.17|3845.4|3845.4|3845.17|3845.17|0
1649932760000|2022-04-14 10:39:20|3845.35|3845.35|3845.35|3845.35|3845.35|3845.35|3845.35|3845.35|0
1649932770000|2022-04-14 10:39:30|3845.17|3845.17|3845.17|3845.17|3845.17|3845.17|3845.17|3845.17|0
1649932790000|2022-04-14 10:39:50|3844.74|3844.74|3844.73|3844.73|3844.74|3844.74|3844.43|3844.43|0
1649932800000|2022-04-14 10:40:00|3845.05|3845.05|3845.05|3845.05|3845.05|3845.05|3845.05|3845.05|0
1649932810000|2022-04-14 10:40:10|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|0
1649932820000|2022-04-14 10:40:20|3845.67|3845.67|3845.05|3845.05|3845.67|3845.67|3845.05|3845.05|0
1649932850000|2022-04-14 10:40:50|3845.23|3845.23|3845.61|3845.61|3845.67|3845.67|3845.23|3845.23|0
1649932880000|2022-04-14 10:41:20|3845.92|3845.92|3845.92|3845.92|3845.92|3845.92|3845.92|3845.92|0
1649932890000|2022-04-14 10:41:30|3846.23|3846.23|3846.23|3846.23|3846.23|3846.23|3846.23|3846.23|0
1649932910000|2022-04-14 10:41:50|3846.54|3846.54|3846.54|3846.54|3846.54|3846.54|3846.54|3846.54|0
1649932920000|2022-04-14 10:42:00|3846.91|3846.91|3846.91|3846.91|3846.91|3846.91|3846.91|3846.91|0
1649932930000|2022-04-14 10:42:10|3847.01|3847.01|3846.91|3846.91|3847.01|3847.01|3846.91|3846.91|0
1649932940000|2022-04-14 10:42:20|3846.96|3846.96|3846.9|3846.9|3846.96|3846.96|3846.9|3846.9|0
1649932950000|2022-04-14 10:42:30|3846.28|3846.28|3846.28|3846.28|3846.28|3846.28|3846.28|3846.28|0
1649932960000|2022-04-14 10:42:40|3846.34|3846.34|3846.34|3846.34|3846.34|3846.34|3846.34|3846.34|0
1649932970000|2022-04-14 10:42:50|3846.03|3846.03|3846.03|3846.03|3846.03|3846.03|3846.03|3846.03|0
1649932980000|2022-04-14 10:43:00|3845.91|3845.91|3845.91|3845.91|3845.91|3845.91|3845.91|3845.91|0
1649933030000|2022-04-14 10:43:50|3846.22|3846.22|3845.29|3845.29|3846.22|3846.22|3845.29|3845.29|0
1649933040000|2022-04-14 10:44:00|3845.25|3845.25|3844.94|3844.94|3845.25|3845.25|3844.94|3844.94|0
1649933050000|2022-04-14 10:44:10|3844.63|3844.63|3844.63|3844.63|3844.63|3844.63|3844.63|3844.63|0
1649933070000|2022-04-14 10:44:30|3844.32|3844.32|3844.32|3844.32|3844.32|3844.32|3844.32|3844.32|0
1649933080000|2022-04-14 10:44:40|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|0
1649933090000|2022-04-14 10:44:50|3844.4|3844.4|3844.4|3844.4|3844.4|3844.4|3844.4|3844.4|0
1649933120000|2022-04-14 10:45:20|3844.45|3844.45|3844.65|3844.65|3844.65|3844.65|3844.45|3844.45|0
1649933130000|2022-04-14 10:45:30|3844.75|3844.75|3844.6|3844.6|3844.75|3844.75|3844.6|3844.6|0
1649933140000|2022-04-14 10:45:40|3844.29|3844.29|3843.98|3843.98|3844.29|3844.29|3843.98|3843.98|0
1649933150000|2022-04-14 10:45:50|3843.36|3843.36|3843.36|3843.36|3843.36|3843.36|3843.36|3843.36|0
1649933170000|2022-04-14 10:46:10|3843.67|3843.67|3843.67|3843.67|3843.67|3843.67|3843.67|3843.67|0
1649933190000|2022-04-14 10:46:30|3843.98|3843.98|3843.98|3843.98|3843.98|3843.98|3843.98|3843.98|0
1649933200000|2022-04-14 10:46:40|3844.16|3844.16|3845.28|3845.28|3845.28|3845.28|3844.16|3844.16|0
1649933230000|2022-04-14 10:47:10|3844.97|3844.97|3844.97|3844.97|3844.97|3844.97|3844.97|3844.97|0
1649933240000|2022-04-14 10:47:20|3845.02|3845.02|3844.9|3844.9|3845.02|3845.02|3844.9|3844.9|0
1649933260000|2022-04-14 10:47:40|3844.86|3844.86|3844.86|3844.86|3844.86|3844.86|3844.86|3844.86|0
1649933270000|2022-04-14 10:47:50|3844.55|3844.55|3844.55|3844.55|3844.55|3844.55|3844.55|3844.55|0
1649933280000|2022-04-14 10:48:00|3844.23|3844.23|3844.23|3844.23|3844.23|3844.23|3844.23|3844.23|0
1649933300000|2022-04-14 10:48:20|3843.93|3843.93|3843.93|3843.93|3843.93|3843.93|3843.93|3843.93|0
1649933330000|2022-04-14 10:48:50|3843.88|3843.88|3844.19|3844.19|3844.19|3844.19|3843.88|3843.88|0
1649933340000|2022-04-14 10:49:00|3844.13|3844.13|3844.13|3844.13|3844.13|3844.13|3844.13|3844.13|0
1649933360000|2022-04-14 10:49:20|3843.52|3843.52|3843.52|3843.52|3843.52|3843.52|3843.52|3843.52|0
1649933380000|2022-04-14 10:49:40|3843.7|3843.7|3843.7|3843.7|3843.7|3843.7|3843.7|3843.7|0
1649933390000|2022-04-14 10:49:50|3844.32|3844.32|3844.32|3844.32|3844.32|3844.32|3844.32|3844.32|0
1649933400000|2022-04-14 10:50:00|3844.5|3844.5|3844.5|3844.5|3844.5|3844.5|3844.5|3844.5|0
1649933420000|2022-04-14 10:50:20|3844.18|3844.18|3844.18|3844.18|3844.18|3844.18|3844.18|3844.18|0
1649933440000|2022-04-14 10:50:40|3844.24|3844.24|3844.24|3844.24|3844.24|3844.24|3844.24|3844.24|0
1649933470000|2022-04-14 10:51:10|3844.06|3844.06|3844.06|3844.06|3844.06|3844.06|3844.06|3844.06|0
1649933500000|2022-04-14 10:51:40|3844.1|3844.1|3844.06|3844.06|3844.1|3844.1|3844.06|3844.06|0
1649933510000|2022-04-14 10:51:50|3844.18|3844.18|3843.87|3843.87|3844.18|3844.18|3843.87|3843.87|0
1649933540000|2022-04-14 10:52:20|3843.56|3843.56|3843.56|3843.56|3843.56|3843.56|3843.56|3843.56|0
1649933550000|2022-04-14 10:52:30|3843.5|3843.5|3843.38|3843.38|3843.5|3843.5|3843.38|3843.38|0
1649933560000|2022-04-14 10:52:40|3843.69|3843.69|3844|3844|3844|3844|3843.69|3843.69|0
1649933570000|2022-04-14 10:52:50|3844.31|3844.31|3844.62|3844.62|3844.62|3844.62|3844.31|3844.31|0
1649933600000|2022-04-14 10:53:20|3844.31|3844.31|3844.62|3844.62|3844.62|3844.62|3844.31|3844.31|0
1649933640000|2022-04-14 10:54:00|3844.93|3844.93|3844.93|3844.93|3844.93|3844.93|3844.93|3844.93|0
1649933670000|2022-04-14 10:54:30|3845.55|3845.55|3845.55|3845.55|3845.55|3845.55|3845.55|3845.55|0
1649933680000|2022-04-14 10:54:40|3845.86|3845.86|3846.05|3846.05|3846.05|3846.05|3845.86|3845.86|0
1649933690000|2022-04-14 10:54:50|3846.36|3846.36|3846.36|3846.36|3846.36|3846.36|3846.36|3846.36|0
1649933700000|2022-04-14 10:55:00|3845.73|3845.73|3846.05|3846.05|3846.05|3846.05|3845.73|3845.73|0
1649933710000|2022-04-14 10:55:10|3845.73|3845.73|3845.55|3845.55|3845.73|3845.73|3845.55|3845.55|0
1649933740000|2022-04-14 10:55:40|3845.86|3845.86|3845.8|3845.8|3845.86|3845.86|3845.8|3845.8|0
1649933750000|2022-04-14 10:55:50|3846.11|3846.11|3846.42|3846.42|3846.42|3846.42|3846.11|3846.11|0
1649933770000|2022-04-14 10:56:10|3846.11|3846.11|3846.42|3846.42|3846.42|3846.42|3845.8|3845.8|0
1649933780000|2022-04-14 10:56:20|3846.11|3846.11|3846.11|3846.11|3846.11|3846.11|3845.8|3845.8|0
1649933790000|2022-04-14 10:56:30|3846.42|3846.42|3846.48|3846.48|3846.48|3846.48|3846.42|3846.42|0
1649933850000|2022-04-14 10:57:30|3846.17|3846.17|3846.17|3846.17|3846.17|3846.17|3846.17|3846.17|0
1649933870000|2022-04-14 10:57:50|3846.8|3846.8|3847.42|3847.42|3847.42|3847.42|3846.8|3846.8|0
1649933900000|2022-04-14 10:58:20|3847.41|3847.41|3847.1|3847.1|3847.41|3847.41|3847.1|3847.1|0
1649933910000|2022-04-14 10:58:30|3847.29|3847.29|3847.25|3847.25|3847.29|3847.29|3847.25|3847.25|0
1649933930000|2022-04-14 10:58:50|3847.2|3847.2|3847.2|3847.2|3847.2|3847.2|3847.2|3847.2|0
1649933940000|2022-04-14 10:59:00|3846.89|3846.89|3846.89|3846.89|3846.89|3846.89|3846.89|3846.89|0
1649933950000|2022-04-14 10:59:10|3846.78|3846.78|3846.78|3846.78|3846.78|3846.78|3846.78|3846.78|0
1649933960000|2022-04-14 10:59:20|3846.69|3846.69|3846.69|3846.69|3846.69|3846.69|3846.69|3846.69|0
1649933970000|2022-04-14 10:59:30|3846.57|3846.57|3846.57|3846.57|3846.57|3846.57|3846.57|3846.57|0
1649933990000|2022-04-14 10:59:50|3846.26|3846.26|3846.57|3846.57|3846.57|3846.57|3846.26|3846.26|0
1649934000000|2022-04-14 11:00:00|3846.21|3846.21|3845.9|3845.9|3846.21|3846.21|3845.9|3845.9|0
1649934030000|2022-04-14 11:00:30|3846.21|3846.21|3845.9|3845.9|3846.21|3846.21|3845.9|3845.9|0
1649934040000|2022-04-14 11:00:40|3845.59|3845.59|3845.59|3845.59|3845.59|3845.59|3845.59|3845.59|0
1649934050000|2022-04-14 11:00:50|3845.77|3845.77|3846.66|3846.66|3846.7|3846.7|3845.77|3845.77|0
1649934060000|2022-04-14 11:01:00|3846.97|3846.97|3847.28|3847.28|3847.28|3847.28|3846.97|3846.97|0
1649934080000|2022-04-14 11:01:20|3846.97|3846.97|3846.97|3846.97|3846.97|3846.97|3846.97|3846.97|0
1649934100000|2022-04-14 11:01:40|3846.93|3846.93|3846.93|3846.93|3846.93|3846.93|3846.93|3846.93|0
1649934110000|2022-04-14 11:01:50|3846.62|3846.62|3846.62|3846.62|3846.62|3846.62|3846.62|3846.62|0
1649934120000|2022-04-14 11:02:00|3846.31|3846.31|3846.05|3846.05|3846.31|3846.31|3846|3846|0
1649934130000|2022-04-14 11:02:10|3846.36|3846.36|3846.36|3846.36|3846.36|3846.36|3846.36|3846.36|0
1649934150000|2022-04-14 11:02:30|3846.23|3846.23|3846.31|3846.31|3846.31|3846.31|3846.23|3846.23|0
1649934160000|2022-04-14 11:02:40|3846.27|3846.27|3846.27|3846.27|3846.27|3846.27|3846.27|3846.27|0
1649934170000|2022-04-14 11:02:50|3846.58|3846.58|3846.58|3846.58|3846.58|3846.58|3846.58|3846.58|0
1649934180000|2022-04-14 11:03:00|3846.54|3846.54|3846.89|3846.89|3846.89|3846.89|3846.54|3846.54|0
1649934200000|2022-04-14 11:03:20|3847.21|3847.21|3847.21|3847.21|3847.21|3847.21|3847.21|3847.21|0
1649934210000|2022-04-14 11:03:30|3847.52|3847.52|3847.94|3847.94|3848.79|3848.79|3847.52|3847.52|0
1649934220000|2022-04-14 11:03:40|3847.63|3847.63|3847.63|3847.63|3847.63|3847.63|3847.63|3847.63|0
1649934230000|2022-04-14 11:03:50|3847.94|3847.94|3848.25|3848.25|3848.25|3848.25|3847.63|3847.63|0
1649934240000|2022-04-14 11:04:00|3847.94|3847.94|3847.94|3847.94|3847.94|3847.94|3847.94|3847.94|0
1649934260000|2022-04-14 11:04:20|3847.32|3847.32|3846.39|3846.39|3847.32|3847.32|3846.39|3846.39|0
1649934270000|2022-04-14 11:04:30|3846.35|3846.35|3846.76|3846.76|3846.76|3846.76|3846.35|3846.35|0
1649934280000|2022-04-14 11:04:40|3847.07|3847.07|3846.95|3846.95|3847.25|3847.25|3846.76|3846.76|0
1649934290000|2022-04-14 11:04:50|3847.05|3847.05|3846.52|3846.52|3847.09|3847.09|3846.52|3846.52|0
1649934300000|2022-04-14 11:05:00|3846.43|3846.43|3844.79|3844.79|3846.43|3846.43|3844.79|3844.79|0
1649934310000|2022-04-14 11:05:10|3844.85|3844.85|3844.85|3844.85|3844.85|3844.85|3844.85|3844.85|0
1649934320000|2022-04-14 11:05:20|3845.16|3845.16|3844.85|3844.85|3845.16|3845.16|3844.85|3844.85|0
1649934330000|2022-04-14 11:05:30|3844.23|3844.23|3844.54|3844.54|3844.54|3844.54|3843.92|3843.92|0
1649934340000|2022-04-14 11:05:40|3844.49|3844.49|3845.43|3845.43|3845.43|3845.43|3844.49|3844.49|0
1649934360000|2022-04-14 11:06:00|3845.12|3845.12|3844.8|3844.8|3845.12|3845.12|3844.49|3844.49|0
1649934380000|2022-04-14 11:06:20|3845.11|3845.11|3845.11|3845.11|3845.11|3845.11|3845.11|3845.11|0
1649934390000|2022-04-14 11:06:30|3844.8|3844.8|3844.8|3844.8|3844.8|3844.8|3844.8|3844.8|0
1649934400000|2022-04-14 11:06:40|3845.11|3845.11|3845.73|3845.73|3845.73|3845.73|3845.11|3845.11|0
1649934410000|2022-04-14 11:06:50|3846.04|3846.04|3846.35|3846.35|3846.35|3846.35|3846.04|3846.04|0
1649934440000|2022-04-14 11:07:20|3846.3|3846.3|3846.3|3846.3|3846.3|3846.3|3846.3|3846.3|0
1649934480000|2022-04-14 11:08:00|3846.42|3846.42|3845.92|3845.92|3846.54|3846.54|3845.92|3845.92|0
1649934490000|2022-04-14 11:08:10|3845.61|3845.61|3845.61|3845.61|3845.61|3845.61|3845.61|3845.61|0
1649934500000|2022-04-14 11:08:20|3845.92|3845.92|3845.92|3845.92|3845.92|3845.92|3845.92|3845.92|0
1649934530000|2022-04-14 11:08:50|3846.23|3846.23|3846.23|3846.23|3846.23|3846.23|3846.23|3846.23|0
1649934560000|2022-04-14 11:09:20|3845.92|3845.92|3846.11|3846.11|3846.11|3846.11|3845.92|3845.92|0
1649934580000|2022-04-14 11:09:40|3846.42|3846.42|3846.42|3846.42|3846.42|3846.42|3846.42|3846.42|0
1649934590000|2022-04-14 11:09:50|3846.73|3846.73|3846.73|3846.73|3846.73|3846.73|3846.73|3846.73|0
1649934620000|2022-04-14 11:10:20|3846.77|3846.77|3846.73|3846.73|3846.77|3846.77|3846.73|3846.73|0
1649934650000|2022-04-14 11:10:50|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|0
1649934680000|2022-04-14 11:11:20|3847.03|3847.03|3847.03|3847.03|3847.03|3847.03|3847.03|3847.03|0
1649934690000|2022-04-14 11:11:30|3846.72|3846.72|3846.41|3846.41|3846.72|3846.72|3846.41|3846.41|0
1649934710000|2022-04-14 11:11:50|3845.79|3845.79|3846.1|3846.1|3846.1|3846.1|3845.79|3845.79|0
1649934730000|2022-04-14 11:12:10|3846.22|3846.22|3846.22|3846.22|3846.22|3846.22|3846.22|3846.22|0
1649934740000|2022-04-14 11:12:20|3846.34|3846.34|3846.16|3846.16|3846.34|3846.34|3846.16|3846.16|0
1649934750000|2022-04-14 11:12:30|3845.85|3845.85|3845.73|3845.73|3845.85|3845.85|3845.73|3845.73|0
1649934780000|2022-04-14 11:13:00|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|0
1649934820000|2022-04-14 11:13:40|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|0
1649934830000|2022-04-14 11:13:50|3845.67|3845.67|3845.67|3845.67|3845.67|3845.67|3845.67|3845.67|0
1649934840000|2022-04-14 11:14:00|3845.85|3845.85|3846.47|3846.47|3846.47|3846.47|3845.85|3845.85|0
1649934850000|2022-04-14 11:14:10|3846.16|3846.16|3845.85|3845.85|3846.16|3846.16|3845.85|3845.85|0
1649934860000|2022-04-14 11:14:20|3845.54|3845.54|3845.66|3845.66|3845.66|3845.66|3845.54|3845.54|0
1649934880000|2022-04-14 11:14:40|3845.7|3845.7|3845.7|3845.7|3845.7|3845.7|3845.7|3845.7|0
1649934890000|2022-04-14 11:14:50|3845.39|3845.39|3845.66|3845.66|3845.66|3845.66|3845.35|3845.35|0
1649934900000|2022-04-14 11:15:00|3845.47|3845.47|3845.47|3845.47|3845.47|3845.47|3845.47|3845.47|0
1649934910000|2022-04-14 11:15:10|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|0
1649934940000|2022-04-14 11:15:40|3845.11|3845.11|3845.11|3845.11|3845.11|3845.11|3845.11|3845.11|0
1649934960000|2022-04-14 11:16:00|3844.8|3844.8|3844.8|3844.8|3844.8|3844.8|3844.8|3844.8|0
1649934980000|2022-04-14 11:16:20|3844.48|3844.48|3844.17|3844.17|3844.48|3844.48|3844.17|3844.17|0
1649935000000|2022-04-14 11:16:40|3843.86|3843.86|3843.86|3843.86|3843.86|3843.86|3843.86|3843.86|0
1649935070000|2022-04-14 11:17:50|3844.17|3844.17|3844.17|3844.17|3844.17|3844.17|3844.17|3844.17|0
1649935080000|2022-04-14 11:18:00|3844.48|3844.48|3844.17|3844.17|3844.48|3844.48|3844.17|3844.17|0
1649935100000|2022-04-14 11:18:20|3844.54|3844.54|3844.23|3844.23|3844.54|3844.54|3844.23|3844.23|0
1649935110000|2022-04-14 11:18:30|3844.41|3844.41|3844.41|3844.41|3844.41|3844.41|3844.41|3844.41|0
1649935130000|2022-04-14 11:18:50|3844.72|3844.72|3844.72|3844.72|3844.72|3844.72|3844.72|3844.72|0
1649935140000|2022-04-14 11:19:00|3844.41|3844.41|3843.78|3843.78|3844.41|3844.41|3843.78|3843.78|0
1649935160000|2022-04-14 11:19:20|3843.72|3843.72|3843.72|3843.72|3843.72|3843.72|3843.72|3843.72|0
1649935170000|2022-04-14 11:19:30|3843.41|3843.41|3843.1|3843.1|3843.41|3843.41|3843.1|3843.1|0
1649935180000|2022-04-14 11:19:40|3843.29|3843.29|3843.29|3843.29|3843.29|3843.29|3843.29|3843.29|0
1649935190000|2022-04-14 11:19:50|3843.6|3843.6|3843.29|3843.29|3843.6|3843.6|3843.29|3843.29|0
1649935220000|2022-04-14 11:20:20|3842.98|3842.98|3842.98|3842.98|3842.98|3842.98|3842.67|3842.67|0
1649935240000|2022-04-14 11:20:40|3843.6|3843.6|3843.29|3843.29|3843.6|3843.6|3843.29|3843.29|0
1649935250000|2022-04-14 11:20:50|3843.6|3843.6|3843.6|3843.6|3843.6|3843.6|3843.6|3843.6|0
1649935260000|2022-04-14 11:21:00|3843.91|3843.91|3843.91|3843.91|3843.91|3843.91|3843.91|3843.91|0
1649935270000|2022-04-14 11:21:10|3843.6|3843.6|3843.6|3843.6|3843.6|3843.6|3843.6|3843.6|0
1649935320000|2022-04-14 11:22:00|3843.91|3843.91|3843.91|3843.91|3843.91|3843.91|3843.91|3843.91|0
1649935330000|2022-04-14 11:22:10|3843.97|3843.97|3844.03|3844.03|3844.03|3844.03|3843.97|3843.97|0
1649935340000|2022-04-14 11:22:20|3843.84|3843.84|3844.03|3844.03|3844.03|3844.03|3843.84|3843.84|0
1649935350000|2022-04-14 11:22:30|3844.07|3844.07|3844.07|3844.07|3844.07|3844.07|3844.07|3844.07|0
1649935360000|2022-04-14 11:22:40|3844.25|3844.25|3844.56|3844.56|3844.56|3844.56|3844.25|3844.25|0
1649935380000|2022-04-14 11:23:00|3844.25|3844.25|3844.25|3844.25|3844.25|3844.25|3844.25|3844.25|0
1649935390000|2022-04-14 11:23:10|3843.94|3843.94|3843.94|3843.94|3843.94|3843.94|3843.94|3843.94|0
1649935410000|2022-04-14 11:23:30|3843.63|3843.63|3843.63|3843.63|3843.82|3843.82|3843.63|3843.63|0
1649935480000|2022-04-14 11:24:40|3843.45|3843.45|3843.51|3843.51|3843.51|3843.51|3843.45|3843.45|0
1649935490000|2022-04-14 11:24:50|3843.82|3843.82|3843.82|3843.82|3843.82|3843.82|3843.82|3843.82|0
1649935500000|2022-04-14 11:25:00|3844.13|3844.13|3844.13|3844.13|3844.13|3844.13|3844.13|3844.13|0
1649935520000|2022-04-14 11:25:20|3844.07|3844.07|3844.07|3844.07|3844.07|3844.07|3844.07|3844.07|0
1649935550000|2022-04-14 11:25:50|3843.76|3843.76|3843.76|3843.76|3843.76|3843.76|3843.76|3843.76|0
1649935560000|2022-04-14 11:26:00|3843.45|3843.45|3843.45|3843.45|3843.45|3843.45|3843.45|3843.45|0
1649935590000|2022-04-14 11:26:30|3843.4|3843.4|3843.36|3843.36|3843.4|3843.4|3843.32|3843.32|0
1649935600000|2022-04-14 11:26:40|3843.4|3843.4|3844.02|3844.02|3844.02|3844.02|3843.4|3843.4|0
1649935630000|2022-04-14 11:27:10|3844.65|3844.65|3844.65|3844.65|3844.65|3844.65|3844.65|3844.65|0
1649935670000|2022-04-14 11:27:50|3844.6|3844.6|3844.78|3844.78|3845.09|3845.09|3844.6|3844.6|0
1649935680000|2022-04-14 11:28:00|3844.72|3844.72|3844.72|3844.72|3844.72|3844.72|3844.72|3844.72|0
1649935690000|2022-04-14 11:28:10|3844.41|3844.41|3844.41|3844.41|3844.41|3844.41|3844.41|3844.41|0
1649935720000|2022-04-14 11:28:40|3844.45|3844.45|3844.31|3844.31|3844.45|3844.45|3844.31|3844.31|0
1649935730000|2022-04-14 11:28:50|3844|3844|3844|3844|3844|3844|3844|3844|0
1649935740000|2022-04-14 11:29:00|3843.81|3843.81|3843.81|3843.81|3843.81|3843.81|3843.81|3843.81|0
1649935750000|2022-04-14 11:29:10|3843.75|3843.75|3843.81|3843.81|3844.12|3844.12|3843.75|3843.75|0
1649935760000|2022-04-14 11:29:20|3844.12|3844.12|3844.74|3844.74|3844.74|3844.74|3844.12|3844.12|0
1649935770000|2022-04-14 11:29:30|3845.05|3845.05|3845.05|3845.05|3845.05|3845.05|3845.05|3845.05|0
1649935780000|2022-04-14 11:29:40|3844.74|3844.74|3845.05|3845.05|3845.05|3845.05|3844.74|3844.74|0
1649935810000|2022-04-14 11:30:10|3844.74|3844.74|3843.81|3843.81|3844.74|3844.74|3843.81|3843.81|0
1649935820000|2022-04-14 11:30:20|3844.43|3844.43|3844.12|3844.12|3844.43|3844.43|3844.12|3844.12|0
1649935830000|2022-04-14 11:30:30|3843.81|3843.81|3844.43|3844.43|3844.43|3844.43|3843.81|3843.81|0
1649935850000|2022-04-14 11:30:50|3844.61|3844.61|3844.57|3844.57|3844.61|3844.61|3844.57|3844.57|0
1649935860000|2022-04-14 11:31:00|3844.88|3844.88|3844.88|3844.88|3844.88|3844.88|3844.88|3844.88|0
1649935870000|2022-04-14 11:31:10|3844.57|3844.57|3844.88|3844.88|3844.88|3844.88|3844.57|3844.57|0
1649935880000|2022-04-14 11:31:20|3844.84|3844.84|3845.77|3845.77|3845.77|3845.77|3844.84|3844.84|0
1649935890000|2022-04-14 11:31:30|3845.53|3845.53|3845.53|3845.53|3845.53|3845.53|3845.53|3845.53|0
1649935900000|2022-04-14 11:31:40|3845.22|3845.22|3845.22|3845.22|3845.22|3845.22|3845.22|3845.22|0
1649935910000|2022-04-14 11:31:50|3845.53|3845.53|3845.84|3845.84|3845.84|3845.84|3845.53|3845.53|0
1649935950000|2022-04-14 11:32:30|3845.53|3845.53|3845.53|3845.53|3845.53|3845.53|3845.53|3845.53|0
1649935970000|2022-04-14 11:32:50|3845.22|3845.22|3845.22|3845.22|3845.22|3845.22|3844.91|3844.91|0
1649935980000|2022-04-14 11:33:00|3845.53|3845.53|3845.53|3845.53|3845.53|3845.53|3845.53|3845.53|0
1649935990000|2022-04-14 11:33:10|3845.49|3845.49|3845.49|3845.49|3845.49|3845.49|3845.49|3845.49|0
1649936000000|2022-04-14 11:33:20|3845.18|3845.18|3845.49|3845.49|3845.49|3845.49|3845.18|3845.18|0
1649936020000|2022-04-14 11:33:40|3845.8|3845.8|3845.49|3845.49|3845.8|3845.8|3845.49|3845.49|0
1649936030000|2022-04-14 11:33:50|3845.8|3845.8|3845.8|3845.8|3845.8|3845.8|3845.8|3845.8|0
1649936060000|2022-04-14 11:34:20|3845.49|3845.49|3845.49|3845.49|3845.49|3845.49|3845.49|3845.49|0
1649936070000|2022-04-14 11:34:30|3845.67|3845.67|3845.98|3845.98|3845.98|3845.98|3845.67|3845.67|0
1649936080000|2022-04-14 11:34:40|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|3845.05|3845.05|0
1649936090000|2022-04-14 11:34:50|3845.05|3845.05|3845.05|3845.05|3845.36|3845.36|3845.05|3845.05|0
1649936110000|2022-04-14 11:35:10|3844.12|3844.12|3844.43|3844.43|3844.74|3844.74|3844.12|3844.12|0
1649936130000|2022-04-14 11:35:30|3844.61|3844.61|3844.61|3844.61|3844.61|3844.61|3844.61|3844.61|0
1649936140000|2022-04-14 11:35:40|3844.3|3844.3|3844.3|3844.3|3844.3|3844.3|3844.3|3844.3|0
1649936160000|2022-04-14 11:36:00|3843.99|3843.99|3844.3|3844.3|3844.61|3844.61|3843.99|3843.99|0
1649936170000|2022-04-14 11:36:10|3844.61|3844.61|3844.61|3844.61|3844.61|3844.61|3844.61|3844.61|0
1649936180000|2022-04-14 11:36:20|3844.65|3844.65|3844.65|3844.65|3844.65|3844.65|3844.65|3844.65|0
1649936220000|2022-04-14 11:37:00|3843.72|3843.72|3843.72|3843.72|3843.72|3843.72|3843.72|3843.72|0
1649936240000|2022-04-14 11:37:20|3843.1|3843.1|3843.3|3843.3|3843.3|3843.3|3842.99|3842.99|0
1649936270000|2022-04-14 11:37:50|3843.49|3843.49|3841.94|3841.94|3843.49|3843.49|3841.94|3841.94|0
1649936280000|2022-04-14 11:38:00|3842.13|3842.13|3842.13|3842.13|3842.13|3842.13|3842.13|3842.13|0
1649936300000|2022-04-14 11:38:20|3841.82|3841.82|3844.3|3844.3|3844.3|3844.3|3841.82|3841.82|0
1649936310000|2022-04-14 11:38:30|3844.12|3844.12|3844.12|3844.12|3844.12|3844.12|3844.12|3844.12|0
1649936370000|2022-04-14 11:39:30|3845.05|3845.05|3845.05|3845.05|3845.05|3845.05|3845.05|3845.05|0
1649936380000|2022-04-14 11:39:40|3845.11|3845.11|3845.29|3845.29|3845.29|3845.29|3845.11|3845.11|0
1649936390000|2022-04-14 11:39:50|3845.61|3845.61|3845.92|3845.92|3845.92|3845.92|3845.61|3845.61|0
1649936400000|2022-04-14 11:40:00|3845.61|3845.61|3844.99|3844.99|3845.92|3845.92|3844.99|3844.99|0
1649936460000|2022-04-14 11:41:00|3844.8|3844.8|3844.62|3844.62|3844.8|3844.8|3844.62|3844.62|0
1649936480000|2022-04-14 11:41:20|3844|3844|3844|3844|3844|3844|3844|3844|0
1649936580000|2022-04-14 11:43:00|3843.69|3843.69|3843.69|3843.69|3843.69|3843.69|3843.69|3843.69|0
1649936590000|2022-04-14 11:43:10|3843.38|3843.38|3843.38|3843.38|3843.38|3843.38|3843.38|3843.38|0
1649936610000|2022-04-14 11:43:30|3843.69|3843.69|3843.5|3843.5|3843.69|3843.69|3843.5|3843.5|0
1649936630000|2022-04-14 11:43:50|3843.81|3843.81|3843.81|3843.81|3843.81|3843.81|3843.81|3843.81|0
1649936640000|2022-04-14 11:44:00|3844.12|3844.12|3844.12|3844.12|3844.12|3844.12|3844.12|3844.12|0
1649936650000|2022-04-14 11:44:10|3844.44|3844.44|3843.94|3843.94|3844.44|3844.44|3843.94|3843.94|0
1649936660000|2022-04-14 11:44:20|3844.56|3844.56|3844.56|3844.56|3844.56|3844.56|3844.56|3844.56|0
1649936670000|2022-04-14 11:44:30|3844.37|3844.37|3844.74|3844.74|3844.74|3844.74|3844.37|3844.37|0
1649936680000|2022-04-14 11:44:40|3844.86|3844.86|3844.61|3844.61|3844.86|3844.86|3844.55|3844.55|0
1649936690000|2022-04-14 11:44:50|3843.99|3843.99|3844.8|3844.8|3844.8|3844.8|3843.99|3843.99|0
1649936700000|2022-04-14 11:45:00|3845.11|3845.11|3844.12|3844.12|3845.11|3845.11|3844.12|3844.12|0
1649936710000|2022-04-14 11:45:10|3844.17|3844.17|3844.17|3844.17|3844.17|3844.17|3844.17|3844.17|0
1649936720000|2022-04-14 11:45:20|3843.86|3843.86|3843.91|3843.91|3843.95|3843.95|3843.86|3843.86|0
1649936730000|2022-04-14 11:45:30|3844.1|3844.1|3844.05|3844.05|3844.36|3844.36|3843.74|3843.74|0
1649936740000|2022-04-14 11:45:40|3844.23|3844.23|3845.76|3845.76|3845.76|3845.76|3843.3|3843.3|0
1649936750000|2022-04-14 11:45:50|3845.45|3845.45|3843.58|3843.58|3845.76|3845.76|3843.58|3843.58|0
1649936760000|2022-04-14 11:46:00|3843.36|3843.36|3844.01|3844.01|3844.64|3844.64|3842.49|3842.49|0
1649936770000|2022-04-14 11:46:10|3843.7|3843.7|3842.4|3842.4|3843.7|3843.7|3842.4|3842.4|0
1649936790000|2022-04-14 11:46:30|3842.36|3842.36|3842.36|3842.36|3842.36|3842.36|3842.36|3842.36|0
1649936800000|2022-04-14 11:46:40|3842.67|3842.67|3844.84|3844.84|3844.84|3844.84|3842.67|3842.67|0
1649936810000|2022-04-14 11:46:50|3844.53|3844.53|3845.4|3845.4|3845.4|3845.4|3844.47|3844.47|0
1649936820000|2022-04-14 11:47:00|3845.09|3845.09|3846.73|3846.73|3846.73|3846.73|3845.09|3845.09|0
1649936830000|2022-04-14 11:47:10|3846.42|3846.42|3845.99|3845.99|3846.61|3846.61|3845.99|3845.99|0
1649936840000|2022-04-14 11:47:20|3846.3|3846.3|3845.99|3845.99|3846.92|3846.92|3845.99|3845.99|0
1649936860000|2022-04-14 11:47:40|3845.67|3845.67|3845.67|3845.67|3845.99|3845.99|3845.67|3845.67|0
1649936870000|2022-04-14 11:47:50|3845.86|3845.86|3845.37|3845.37|3845.86|3845.86|3845.37|3845.37|0
1649936880000|2022-04-14 11:48:00|3845.99|3845.99|3843.83|3843.83|3845.99|3845.99|3843.83|3843.83|0
1649936890000|2022-04-14 11:48:10|3844.01|3844.01|3843.7|3843.7|3844.32|3844.32|3843.7|3843.7|0
1649936900000|2022-04-14 11:48:20|3844.32|3844.32|3844.22|3844.22|3844.32|3844.32|3844.22|3844.22|0
1649936930000|2022-04-14 11:48:50|3844.53|3844.53|3844.53|3844.53|3844.53|3844.53|3844.53|3844.53|0
1649936960000|2022-04-14 11:49:20|3845.15|3845.15|3845.15|3845.15|3845.15|3845.15|3845.15|3845.15|0
1649936980000|2022-04-14 11:49:40|3845.33|3845.33|3845.33|3845.33|3845.33|3845.33|3845.33|3845.33|0
1649937000000|2022-04-14 11:50:00|3845.21|3845.21|3844.91|3844.91|3845.21|3845.21|3844.91|3844.91|0
1649937010000|2022-04-14 11:50:10|3845.02|3845.02|3844.6|3844.6|3845.02|3845.02|3843.98|3843.98|0
1649937020000|2022-04-14 11:50:20|3845.21|3845.21|3845.27|3845.27|3845.27|3845.27|3845.21|3845.21|0
1649937030000|2022-04-14 11:50:30|3845.9|3845.9|3845.28|3845.28|3845.9|3845.9|3844.96|3844.96|0
1649937040000|2022-04-14 11:50:40|3844.97|3844.97|3845.28|3845.28|3845.28|3845.28|3844.97|3844.97|0
1649937050000|2022-04-14 11:50:50|3844.96|3844.96|3844.96|3844.96|3844.96|3844.96|3844.96|3844.96|0
1649937060000|2022-04-14 11:51:00|3845.59|3845.59|3845.59|3845.59|3845.59|3845.59|3845.59|3845.59|0
1649937070000|2022-04-14 11:51:10|3845.77|3845.77|3845.77|3845.77|3845.77|3845.77|3845.77|3845.77|0
1649937080000|2022-04-14 11:51:20|3846.08|3846.08|3846.09|3846.09|3846.09|3846.09|3845.77|3845.77|0
1649937090000|2022-04-14 11:51:30|3845.99|3845.99|3846.49|3846.49|3846.61|3846.61|3845.99|3845.99|0
1649937100000|2022-04-14 11:51:40|3846.61|3846.61|3846.61|3846.61|3846.61|3846.61|3846.61|3846.61|0
1649937110000|2022-04-14 11:51:50|3845.67|3845.67|3844.21|3844.21|3845.67|3845.67|3844.21|3844.21|0
1649937120000|2022-04-14 11:52:00|3844.83|3844.83|3844.52|3844.52|3844.83|3844.83|3844.52|3844.52|0
1649937130000|2022-04-14 11:52:10|3844.21|3844.21|3844.21|3844.21|3844.21|3844.21|3844.21|3844.21|0
1649937140000|2022-04-14 11:52:20|3843.9|3843.9|3843.9|3843.9|3843.9|3843.9|3843.9|3843.9|0
1649937160000|2022-04-14 11:52:40|3843.28|3843.28|3843.85|3843.85|3843.85|3843.85|3843.23|3843.23|0
1649937180000|2022-04-14 11:53:00|3844.17|3844.17|3844.02|3844.02|3844.17|3844.17|3844.02|3844.02|0
1649937190000|2022-04-14 11:53:10|3843.71|3843.71|3843.44|3843.44|3843.71|3843.71|3843.4|3843.4|0
1649937210000|2022-04-14 11:53:30|3843.25|3843.25|3843.25|3843.25|3843.25|3843.25|3843.25|3843.25|0
1649937220000|2022-04-14 11:53:40|3842.94|3842.94|3842.63|3842.63|3842.94|3842.94|3842.63|3842.63|0
1649937230000|2022-04-14 11:53:50|3841.7|3841.7|3842.32|3842.32|3842.32|3842.32|3841.7|3841.7|0
1649937250000|2022-04-14 11:54:10|3842.63|3842.63|3842.63|3842.63|3842.63|3842.63|3842.63|3842.63|0
1649937260000|2022-04-14 11:54:20|3842.32|3842.32|3842.64|3842.64|3842.64|3842.64|3842.32|3842.32|0
1649937270000|2022-04-14 11:54:30|3842.32|3842.32|3842.68|3842.68|3842.68|3842.68|3842.02|3842.02|0
1649937290000|2022-04-14 11:54:50|3843.3|3843.3|3843.11|3843.11|3843.61|3843.61|3843.11|3843.11|0
1649937300000|2022-04-14 11:55:00|3843.43|3843.43|3844.05|3844.05|3844.05|3844.05|3843.43|3843.43|0
1649937310000|2022-04-14 11:55:10|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|0
1649937320000|2022-04-14 11:55:20|3844.05|3844.05|3844.36|3844.36|3844.36|3844.36|3844.05|3844.05|0
1649937340000|2022-04-14 11:55:40|3844.66|3844.66|3844.66|3844.66|3844.66|3844.66|3844.66|3844.66|0
1649937360000|2022-04-14 11:56:00|3844.97|3844.97|3845.96|3845.96|3845.96|3845.96|3844.97|3844.97|0
1649937370000|2022-04-14 11:56:10|3845.78|3845.78|3845.78|3845.78|3845.78|3845.78|3845.78|3845.78|0
1649937380000|2022-04-14 11:56:20|3845.96|3845.96|3846.27|3846.27|3846.27|3846.27|3845.96|3845.96|0
1649937390000|2022-04-14 11:56:30|3845.66|3845.66|3845.96|3845.96|3845.96|3845.96|3845.34|3845.34|0
1649937400000|2022-04-14 11:56:40|3846.27|3846.27|3846.08|3846.08|3846.27|3846.27|3845.96|3845.96|0
1649937410000|2022-04-14 11:56:50|3845.77|3845.77|3845.77|3845.77|3845.77|3845.77|3845.77|3845.77|0
1649937460000|2022-04-14 11:57:40|3845.46|3845.46|3845.28|3845.28|3845.46|3845.46|3845.28|3845.28|0
1649937470000|2022-04-14 11:57:50|3845.59|3845.59|3845.59|3845.59|3845.59|3845.59|3845.59|3845.59|0
1649937480000|2022-04-14 11:58:00|3845.28|3845.28|3845.9|3845.9|3845.9|3845.9|3844.97|3844.97|0
1649937490000|2022-04-14 11:58:10|3846.52|3846.52|3846.21|3846.21|3846.52|3846.52|3846.21|3846.21|0
1649937500000|2022-04-14 11:58:20|3845.59|3845.59|3845.9|3845.9|3845.9|3845.9|3845.59|3845.59|0
1649937510000|2022-04-14 11:58:30|3845.59|3845.59|3845.59|3845.59|3845.59|3845.59|3845.59|3845.59|0
1649937520000|2022-04-14 11:58:40|3846.21|3846.21|3846.21|3846.21|3846.21|3846.21|3846.21|3846.21|0
1649937530000|2022-04-14 11:58:50|3846.16|3846.16|3844.92|3844.92|3846.16|3846.16|3844.92|3844.92|0
1649937550000|2022-04-14 11:59:10|3845.23|3845.23|3844.86|3844.86|3845.23|3845.23|3844.86|3844.86|0
1649937560000|2022-04-14 11:59:20|3844.92|3844.92|3845.23|3845.23|3845.23|3845.23|3844.92|3844.92|0
1649937570000|2022-04-14 11:59:30|3845.33|3845.33|3845.59|3845.59|3845.59|3845.59|3845.28|3845.28|0
1649937580000|2022-04-14 11:59:40|3845.9|3845.9|3845.9|3845.9|3845.9|3845.9|3845.9|3845.9|0
1649937590000|2022-04-14 11:59:50|3846.21|3846.21|3846.52|3846.52|3846.52|3846.52|3846.21|3846.21|0
1649937620000|2022-04-14 12:00:20|3846.83|3846.83|3846.83|3846.83|3846.83|3846.83|3846.83|3846.83|0
1649937630000|2022-04-14 12:00:30|3847.76|3847.76|3847.88|3847.88|3847.88|3847.88|3847.7|3847.7|0
1649937670000|2022-04-14 12:01:10|3848.51|3848.51|3848.51|3848.51|3848.51|3848.51|3848.51|3848.51|0
1649937680000|2022-04-14 12:01:20|3848.82|3848.82|3848.51|3848.51|3848.82|3848.82|3848.51|3848.51|0
1649937690000|2022-04-14 12:01:30|3848.87|3848.87|3849.49|3849.49|3849.49|3849.49|3848.87|3848.87|0
1649937710000|2022-04-14 12:01:50|3849.8|3849.8|3849.8|3849.8|3849.8|3849.8|3849.8|3849.8|0
1649937720000|2022-04-14 12:02:00|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|0
1649937730000|2022-04-14 12:02:10|3850.48|3850.48|3850.56|3850.56|3850.56|3850.56|3850.48|3850.48|0
1649937740000|2022-04-14 12:02:20|3850.52|3850.52|3850.52|3850.52|3850.52|3850.52|3850.52|3850.52|0
1649937750000|2022-04-14 12:02:30|3851.14|3851.14|3851.14|3851.14|3851.14|3851.14|3851.14|3851.14|0
1649937760000|2022-04-14 12:02:40|3851.45|3851.45|3851.76|3851.76|3851.76|3851.76|3851.45|3851.45|0
1649937780000|2022-04-14 12:03:00|3851.14|3851.14|3851.14|3851.14|3851.14|3851.14|3851.14|3851.14|0
1649937790000|2022-04-14 12:03:10|3850.21|3850.21|3850.83|3850.83|3850.83|3850.83|3850.21|3850.21|0
1649937830000|2022-04-14 12:03:50|3850.75|3850.75|3850.75|3850.75|3850.75|3850.75|3850.43|3850.43|0
1649937860000|2022-04-14 12:04:20|3851.37|3851.37|3851.31|3851.31|3851.37|3851.37|3851|3851|0
1649937870000|2022-04-14 12:04:30|3851|3851|3851.06|3851.06|3851.18|3851.18|3851|3851|0
1649937880000|2022-04-14 12:04:40|3851.38|3851.38|3851.38|3851.38|3851.38|3851.38|3851.38|3851.38|0
1649937890000|2022-04-14 12:04:50|3851.68|3851.68|3851.68|3851.68|3851.68|3851.68|3851.68|3851.68|0
1649937910000|2022-04-14 12:05:10|3851.37|3851.37|3851.37|3851.37|3851.37|3851.37|3851.37|3851.37|0
1649937920000|2022-04-14 12:05:20|3851.56|3851.56|3851.56|3851.56|3851.56|3851.56|3851.56|3851.56|0
1649937930000|2022-04-14 12:05:30|3851.68|3851.68|3851.68|3851.68|3851.68|3851.68|3851.68|3851.68|0
1649937940000|2022-04-14 12:05:40|3851.62|3851.62|3851|3851|3851.62|3851.62|3851|3851|0
1649937950000|2022-04-14 12:05:50|3851.31|3851.31|3851.31|3851.31|3851.31|3851.31|3851.31|3851.31|0
1649937960000|2022-04-14 12:06:00|3851.62|3851.62|3851.62|3851.62|3851.62|3851.62|3851.62|3851.62|0
1649937990000|2022-04-14 12:06:30|3851.8|3851.8|3851.8|3851.8|3851.8|3851.8|3851.8|3851.8|0
1649938010000|2022-04-14 12:06:50|3852.11|3852.11|3852.11|3852.11|3852.11|3852.11|3852.11|3852.11|0
1649938060000|2022-04-14 12:07:40|3852.42|3852.42|3852.11|3852.11|3852.42|3852.42|3852.11|3852.11|0
1649938070000|2022-04-14 12:07:50|3851.8|3851.8|3851.49|3851.49|3851.8|3851.8|3851.49|3851.49|0
1649938130000|2022-04-14 12:08:50|3851.18|3851.18|3851.18|3851.18|3851.18|3851.18|3851.18|3851.18|0
1649938140000|2022-04-14 12:09:00|3850.87|3850.87|3850.87|3850.87|3850.87|3850.87|3850.87|3850.87|0
1649938170000|2022-04-14 12:09:30|3850.56|3850.56|3850.56|3850.56|3850.56|3850.56|3850.56|3850.56|0
1649938190000|2022-04-14 12:09:50|3850.87|3850.87|3850.87|3850.87|3850.87|3850.87|3850.87|3850.87|0
1649938200000|2022-04-14 12:10:00|3850.56|3850.56|3851.35|3851.35|3851.35|3851.35|3850.56|3850.56|0
1649938230000|2022-04-14 12:10:30|3851.23|3851.23|3850.74|3850.74|3851.23|3851.23|3850.74|3850.74|0
1649938240000|2022-04-14 12:10:40|3850.69|3850.69|3850.69|3850.69|3850.69|3850.69|3850.69|3850.69|0
1649938280000|2022-04-14 12:11:20|3850.87|3850.87|3851.18|3851.18|3851.18|3851.18|3850.87|3850.87|0
1649938290000|2022-04-14 12:11:30|3851.16|3851.16|3851.16|3851.16|3851.16|3851.16|3851.16|3851.16|0
1649938340000|2022-04-14 12:12:20|3850.85|3850.85|3850.85|3850.85|3850.85|3850.85|3850.85|3850.85|0
1649938360000|2022-04-14 12:12:40|3851.03|3851.03|3850.72|3850.72|3851.03|3851.03|3850.72|3850.72|0
1649938370000|2022-04-14 12:12:50|3851.03|3851.03|3851.03|3851.03|3851.03|3851.03|3851.03|3851.03|0
1649938380000|2022-04-14 12:13:00|3850.72|3850.72|3850.72|3850.72|3850.72|3850.72|3850.72|3850.72|0
1649938390000|2022-04-14 12:13:10|3851.03|3851.03|3850.41|3850.41|3851.03|3851.03|3850.41|3850.41|0
1649938400000|2022-04-14 12:13:20|3850.1|3850.1|3850.1|3850.1|3850.1|3850.1|3850.1|3850.1|0
1649938410000|2022-04-14 12:13:30|3850.41|3850.41|3850.41|3850.41|3850.41|3850.41|3850.41|3850.41|0
1649938430000|2022-04-14 12:13:50|3850.72|3850.72|3850.72|3850.72|3850.72|3850.72|3850.72|3850.72|0
1649938440000|2022-04-14 12:14:00|3851.03|3851.03|3851.03|3851.03|3851.03|3851.03|3851.03|3851.03|0
1649938450000|2022-04-14 12:14:10|3850.72|3850.72|3850.72|3850.72|3850.72|3850.72|3850.72|3850.72|0
1649938470000|2022-04-14 12:14:30|3850.78|3850.78|3850.78|3850.78|3850.78|3850.78|3850.78|3850.78|0
1649938480000|2022-04-14 12:14:40|3851.09|3851.09|3851.09|3851.09|3851.09|3851.09|3851.09|3851.09|0
1649938490000|2022-04-14 12:14:50|3851.4|3851.4|3851.4|3851.4|3851.4|3851.4|3851.4|3851.4|0
1649938500000|2022-04-14 12:15:00|3851.71|3851.71|3851.09|3851.09|3851.71|3851.71|3851.09|3851.09|0
1649938510000|2022-04-14 12:15:10|3851.21|3851.21|3851.83|3851.83|3851.83|3851.83|3851.21|3851.21|0
1649938530000|2022-04-14 12:15:30|3851.65|3851.65|3851.65|3851.65|3851.65|3851.65|3851.65|3851.65|0
1649938550000|2022-04-14 12:15:50|3851.96|3851.96|3851.96|3851.96|3851.96|3851.96|3851.96|3851.96|0
1649938560000|2022-04-14 12:16:00|3852.27|3852.27|3851.96|3851.96|3852.27|3852.27|3851.96|3851.96|0
1649938570000|2022-04-14 12:16:10|3852.27|3852.27|3852.58|3852.58|3852.58|3852.58|3852.27|3852.27|0
1649938580000|2022-04-14 12:16:20|3852.27|3852.27|3852.27|3852.27|3852.27|3852.27|3852.27|3852.27|0
1649938610000|2022-04-14 12:16:50|3852.89|3852.89|3852.89|3852.89|3852.89|3852.89|3852.89|3852.89|0
1649938620000|2022-04-14 12:17:00|3852.57|3852.57|3852.57|3852.57|3852.57|3852.57|3852.57|3852.57|0
1649938640000|2022-04-14 12:17:20|3852.88|3852.88|3853.25|3853.25|3853.25|3853.25|3852.88|3852.88|0
1649938650000|2022-04-14 12:17:30|3852.94|3852.94|3852.94|3852.94|3852.94|3852.94|3852.94|3852.94|0
1649938660000|2022-04-14 12:17:40|3853.25|3853.25|3853.25|3853.25|3853.25|3853.25|3853.25|3853.25|0
1649938670000|2022-04-14 12:17:50|3853.56|3853.56|3853.56|3853.56|3853.56|3853.56|3853.56|3853.56|0
1649938680000|2022-04-14 12:18:00|3853.87|3853.87|3853.87|3853.87|3853.87|3853.87|3853.87|3853.87|0
1649938700000|2022-04-14 12:18:20|3854.18|3854.18|3853.87|3853.87|3854.49|3854.49|3853.87|3853.87|0
1649938710000|2022-04-14 12:18:30|3853.56|3853.56|3853.75|3853.75|3853.75|3853.75|3853.56|3853.56|0
1649938720000|2022-04-14 12:18:40|3853.44|3853.44|3854.06|3854.06|3854.06|3854.06|3853.44|3853.44|0
1649938770000|2022-04-14 12:19:30|3854.99|3854.99|3854.99|3854.99|3855.04|3855.04|3854.99|3854.99|0
1649938780000|2022-04-14 12:19:40|3854.93|3854.93|3854.93|3854.93|3855.24|3855.24|3854.93|3854.93|0
1649938790000|2022-04-14 12:19:50|3855.25|3855.25|3855.55|3855.55|3855.55|3855.55|3855.25|3855.25|0
1649938800000|2022-04-14 12:20:00|3855.61|3855.61|3855.61|3855.61|3855.61|3855.61|3855.61|3855.61|0
1649938810000|2022-04-14 12:20:10|3855.67|3855.67|3855.67|3855.67|3855.67|3855.67|3855.67|3855.67|0
1649938850000|2022-04-14 12:20:50|3855.98|3855.98|3854.56|3854.56|3855.98|3855.98|3854.56|3854.56|0
1649938870000|2022-04-14 12:21:10|3854.87|3854.87|3854.87|3854.87|3854.87|3854.87|3854.87|3854.87|0
1649938880000|2022-04-14 12:21:20|3855.18|3855.18|3855.18|3855.18|3855.18|3855.18|3855.18|3855.18|0
1649938910000|2022-04-14 12:21:50|3855.49|3855.49|3855.53|3855.53|3855.53|3855.53|3855.49|3855.49|0
1649938940000|2022-04-14 12:22:20|3855.84|3855.84|3855.84|3855.84|3855.84|3855.84|3855.84|3855.84|0
1649938950000|2022-04-14 12:22:30|3856.15|3856.15|3856.87|3856.87|3856.87|3856.87|3856.15|3856.15|0
1649938960000|2022-04-14 12:22:40|3856.93|3856.93|3856.99|3856.99|3857.05|3857.05|3856.93|3856.93|0
1649938980000|2022-04-14 12:23:00|3856.36|3856.36|3856.67|3856.67|3856.67|3856.67|3856.36|3856.36|0
1649939000000|2022-04-14 12:23:20|3856.37|3856.37|3856.37|3856.37|3856.37|3856.37|3856.37|3856.37|0
1649939020000|2022-04-14 12:23:40|3856.06|3856.06|3855.75|3855.75|3856.06|3856.06|3855.75|3855.75|0
1649939030000|2022-04-14 12:23:50|3855.69|3855.69|3855.74|3855.74|3855.74|3855.74|3855.69|3855.69|0
1649939040000|2022-04-14 12:24:00|3855.43|3855.43|3855.61|3855.61|3855.61|3855.61|3855.43|3855.43|0
1649939060000|2022-04-14 12:24:20|3855.92|3855.92|3855.92|3855.92|3855.92|3855.92|3855.92|3855.92|0
1649939070000|2022-04-14 12:24:30|3855.61|3855.61|3855.61|3855.61|3855.61|3855.61|3855.61|3855.61|0
1649939090000|2022-04-14 12:24:50|3855.55|3855.55|3855.55|3855.55|3855.55|3855.55|3855.55|3855.55|0
1649939110000|2022-04-14 12:25:10|3855.24|3855.24|3855.24|3855.24|3855.24|3855.24|3855.24|3855.24|0
1649939140000|2022-04-14 12:25:40|3854.93|3854.93|3855.24|3855.24|3855.24|3855.24|3854.93|3854.93|0
1649939160000|2022-04-14 12:26:00|3855.18|3855.18|3855.18|3855.18|3855.18|3855.18|3855.18|3855.18|0
1649939180000|2022-04-14 12:26:20|3855.86|3855.86|3855.34|3855.34|3855.92|3855.92|3855.24|3855.24|0
1649939210000|2022-04-14 12:26:50|3855.22|3855.22|3855.22|3855.22|3855.22|3855.22|3855.22|3855.22|0
1649939240000|2022-04-14 12:27:20|3854.91|3854.91|3854.91|3854.91|3854.91|3854.91|3854.91|3854.91|0
1649939300000|2022-04-14 12:28:20|3854.6|3854.6|3854.28|3854.28|3854.6|3854.6|3854.28|3854.28|0
1649939310000|2022-04-14 12:28:30|3854.6|3854.6|3854.91|3854.91|3855.21|3855.21|3854.6|3854.6|0
1649939320000|2022-04-14 12:28:40|3854.28|3854.28|3853.97|3853.97|3854.28|3854.28|3853.97|3853.97|0
1649939360000|2022-04-14 12:29:20|3853.66|3853.66|3853.66|3853.66|3853.66|3853.66|3853.66|3853.66|0
1649939370000|2022-04-14 12:29:30|3852.43|3852.43|3853.04|3853.04|3853.04|3853.04|3852.43|3852.43|0
1649939380000|2022-04-14 12:29:40|3852.73|3852.73|3853.35|3853.35|3853.35|3853.35|3852.73|3852.73|0
1649939390000|2022-04-14 12:29:50|3853.66|3853.66|3853.04|3853.04|3853.66|3853.66|3853.04|3853.04|0
1649939400000|2022-04-14 12:30:00|3852.73|3852.73|3851.93|3851.93|3852.73|3852.73|3851.87|3851.87|0
1649939410000|2022-04-14 12:30:10|3852.11|3852.11|3851.8|3851.8|3852.11|3852.11|3851.8|3851.8|0
1649939420000|2022-04-14 12:30:20|3852.73|3852.73|3852.73|3852.73|3852.73|3852.73|3852.73|3852.73|0
1649939430000|2022-04-14 12:30:30|3852.11|3852.11|3852.11|3852.11|3852.11|3852.11|3852.11|3852.11|0
1649939440000|2022-04-14 12:30:40|3852.17|3852.17|3852.17|3852.17|3852.17|3852.17|3852.17|3852.17|0
1649939450000|2022-04-14 12:30:50|3852.79|3852.79|3852.79|3852.79|3852.79|3852.79|3852.79|3852.79|0
1649939480000|2022-04-14 12:31:20|3851.86|3851.86|3851.86|3851.86|3851.86|3851.86|3851.86|3851.86|0
1649939490000|2022-04-14 12:31:30|3851.55|3851.55|3851.25|3851.25|3851.55|3851.55|3851.25|3851.25|0
1649939500000|2022-04-14 12:31:40|3851.15|3851.15|3850.84|3850.84|3851.15|3851.15|3850.53|3850.53|0
1649939530000|2022-04-14 12:32:10|3851.15|3851.15|3851.15|3851.15|3851.15|3851.15|3851.15|3851.15|0
1649939550000|2022-04-14 12:32:30|3851.77|3851.77|3851.46|3851.46|3851.77|3851.77|3851.46|3851.46|0
1649939580000|2022-04-14 12:33:00|3851.27|3851.27|3851.27|3851.27|3851.27|3851.27|3851.27|3851.27|0
1649939590000|2022-04-14 12:33:10|3850.97|3850.97|3851.29|3851.29|3851.29|3851.29|3850.97|3850.97|0
1649939600000|2022-04-14 12:33:20|3851.35|3851.35|3851.65|3851.65|3851.65|3851.65|3851.35|3851.35|0
1649939650000|2022-04-14 12:34:10|3851.47|3851.47|3851.47|3851.47|3851.47|3851.47|3851.47|3851.47|0
1649939670000|2022-04-14 12:34:30|3851.29|3851.29|3851.6|3851.6|3851.6|3851.6|3851.29|3851.29|0
1649939690000|2022-04-14 12:34:50|3851.91|3851.91|3852.53|3852.53|3852.53|3852.53|3851.91|3851.91|0
1649939700000|2022-04-14 12:35:00|3852.59|3852.59|3852.84|3852.84|3852.84|3852.84|3852.52|3852.52|0
1649939710000|2022-04-14 12:35:10|3853.15|3853.15|3853.15|3853.15|3853.46|3853.46|3853.15|3853.15|0
1649939730000|2022-04-14 12:35:30|3852.84|3852.84|3851.28|3851.28|3852.84|3852.84|3851.28|3851.28|0
1649939740000|2022-04-14 12:35:40|3851.9|3851.9|3851.9|3851.9|3851.9|3851.9|3851.9|3851.9|0
1649939750000|2022-04-14 12:35:50|3851.59|3851.59|3851.59|3851.59|3851.59|3851.59|3851.59|3851.59|0
1649939760000|2022-04-14 12:36:00|3851.9|3851.9|3851.9|3851.9|3851.9|3851.9|3851.9|3851.9|0
1649939780000|2022-04-14 12:36:20|3852.21|3852.21|3852.21|3852.21|3852.21|3852.21|3852.21|3852.21|0
1649939790000|2022-04-14 12:36:30|3852.52|3852.52|3852.52|3852.52|3852.52|3852.52|3852.52|3852.52|0
1649939830000|2022-04-14 12:37:10|3852.34|3852.34|3852.34|3852.34|3852.34|3852.34|3852.34|3852.34|0
1649939840000|2022-04-14 12:37:20|3852.22|3852.22|3852.22|3852.22|3852.28|3852.28|3852.22|3852.22|0
1649939860000|2022-04-14 12:37:40|3852.85|3852.85|3852.85|3852.85|3852.85|3852.85|3852.85|3852.85|0
1649939870000|2022-04-14 12:37:50|3852.53|3852.53|3852.22|3852.22|3852.53|3852.53|3851.91|3851.91|0
1649939880000|2022-04-14 12:38:00|3852.53|3852.53|3852.85|3852.85|3853.15|3853.15|3852.53|3852.53|0
1649939910000|2022-04-14 12:38:30|3852.61|3852.61|3852.77|3852.77|3852.77|3852.77|3852.61|3852.61|0
1649939920000|2022-04-14 12:38:40|3853.08|3853.08|3853.39|3853.39|3853.39|3853.39|3853.08|3853.08|0
1649939930000|2022-04-14 12:38:50|3854.32|3854.32|3854.32|3854.32|3854.32|3854.32|3853.39|3853.39|0
1649939940000|2022-04-14 12:39:00|3854.63|3854.63|3854.32|3854.32|3854.63|3854.63|3854.32|3854.32|0
1649939950000|2022-04-14 12:39:10|3854.01|3854.01|3853.7|3853.7|3854.01|3854.01|3853.7|3853.7|0
1649939960000|2022-04-14 12:39:20|3854.01|3854.01|3853.93|3853.93|3854.01|3854.01|3853.93|3853.93|0
1649939970000|2022-04-14 12:39:30|3853.81|3853.81|3854.12|3854.12|3854.12|3854.12|3853.81|3853.81|0
1649939980000|2022-04-14 12:39:40|3854.43|3854.43|3854.43|3854.43|3854.43|3854.43|3854.43|3854.43|0
1649940010000|2022-04-14 12:40:10|3854.62|3854.62|3854.38|3854.38|3854.62|3854.62|3854.38|3854.38|0
1649940020000|2022-04-14 12:40:20|3854.06|3854.06|3853.75|3853.75|3854.06|3854.06|3853.75|3853.75|0
1649940030000|2022-04-14 12:40:30|3854.06|3854.06|3853.37|3853.37|3854.25|3854.25|3853|3853|0
1649940040000|2022-04-14 12:40:40|3853.06|3853.06|3853.12|3853.12|3853.12|3853.12|3853.06|3853.06|0
1649940060000|2022-04-14 12:41:00|3852.81|3852.81|3853.12|3853.12|3853.12|3853.12|3852.81|3852.81|0
1649940100000|2022-04-14 12:41:40|3852.81|3852.81|3852.81|3852.81|3852.81|3852.81|3852.81|3852.81|0
1649940110000|2022-04-14 12:41:50|3853.12|3853.12|3852.18|3852.18|3853.12|3853.12|3852.14|3852.14|0
1649940130000|2022-04-14 12:42:10|3851.87|3851.87|3851.75|3851.75|3851.87|3851.87|3851.75|3851.75|0
1649940140000|2022-04-14 12:42:20|3852.06|3852.06|3852.69|3852.69|3852.69|3852.69|3852.06|3852.06|0
1649940150000|2022-04-14 12:42:30|3852.37|3852.37|3852.33|3852.33|3852.37|3852.37|3852.33|3852.33|0
1649940160000|2022-04-14 12:42:40|3852.15|3852.15|3852.15|3852.15|3852.15|3852.15|3852.15|3852.15|0
1649940170000|2022-04-14 12:42:50|3851.84|3851.84|3850.98|3850.98|3851.84|3851.84|3850.98|3850.98|0
1649940180000|2022-04-14 12:43:00|3851.29|3851.29|3851.6|3851.6|3851.6|3851.6|3851.29|3851.29|0
1649940190000|2022-04-14 12:43:10|3851.41|3851.41|3850.92|3850.92|3851.41|3851.41|3850.92|3850.92|0
1649940200000|2022-04-14 12:43:20|3851.23|3851.23|3851.05|3851.05|3851.23|3851.23|3851.05|3851.05|0
1649940220000|2022-04-14 12:43:40|3851.17|3851.17|3851.17|3851.17|3851.17|3851.17|3851.17|3851.17|0
1649940230000|2022-04-14 12:43:50|3851.48|3851.48|3851.79|3851.79|3851.79|3851.79|3851.48|3851.48|0
1649940240000|2022-04-14 12:44:00|3851.61|3851.61|3851.3|3851.3|3851.61|3851.61|3851.3|3851.3|0
1649940300000|2022-04-14 12:45:00|3851.36|3851.36|3851.36|3851.36|3851.36|3851.36|3851.36|3851.36|0
1649940310000|2022-04-14 12:45:10|3851.54|3851.54|3851.36|3851.36|3851.54|3851.54|3851.36|3851.36|0
1649940330000|2022-04-14 12:45:30|3851.05|3851.05|3851.05|3851.05|3851.05|3851.05|3851.05|3851.05|0
1649940340000|2022-04-14 12:45:40|3850.74|3850.74|3850.92|3850.92|3850.92|3850.92|3850.74|3850.74|0
1649940350000|2022-04-14 12:45:50|3850.98|3850.98|3850.36|3850.36|3850.98|3850.98|3850.36|3850.36|0
1649940360000|2022-04-14 12:46:00|3850.05|3850.05|3850.05|3850.05|3850.05|3850.05|3850.05|3850.05|0
1649940370000|2022-04-14 12:46:10|3850.36|3850.36|3850.36|3850.36|3850.36|3850.36|3850.36|3850.36|0
1649940380000|2022-04-14 12:46:20|3850.67|3850.67|3850.98|3850.98|3850.98|3850.98|3850.67|3850.67|0
1649940390000|2022-04-14 12:46:30|3851.6|3851.6|3851.91|3851.91|3851.91|3851.91|3851.6|3851.6|0
1649940410000|2022-04-14 12:46:50|3852.22|3852.22|3852.22|3852.22|3852.22|3852.22|3852.22|3852.22|0
1649940430000|2022-04-14 12:47:10|3851.6|3851.6|3851.6|3851.6|3851.6|3851.6|3851.6|3851.6|0
1649940440000|2022-04-14 12:47:20|3851.29|3851.29|3851.29|3851.29|3851.29|3851.29|3851.29|3851.29|0
1649940450000|2022-04-14 12:47:30|3851.6|3851.6|3851.29|3851.29|3851.6|3851.6|3851.29|3851.29|0
1649940460000|2022-04-14 12:47:40|3850.98|3850.98|3850.98|3850.98|3850.98|3850.98|3850.98|3850.98|0
1649940470000|2022-04-14 12:47:50|3850.67|3850.67|3850.67|3850.67|3850.67|3850.67|3850.67|3850.67|0
1649940480000|2022-04-14 12:48:00|3850.63|3850.63|3850.63|3850.63|3850.63|3850.63|3850.63|3850.63|0
1649940490000|2022-04-14 12:48:10|3850.67|3850.67|3848.8|3848.8|3850.67|3850.67|3848.49|3848.49|0
1649940500000|2022-04-14 12:48:20|3849.43|3849.43|3849.43|3849.43|3849.43|3849.43|3849.43|3849.43|0
1649940510000|2022-04-14 12:48:30|3849.74|3849.74|3849.74|3849.74|3849.74|3849.74|3849.74|3849.74|0
1649940520000|2022-04-14 12:48:40|3850.05|3850.05|3850.05|3850.05|3850.05|3850.05|3850.05|3850.05|0
1649940530000|2022-04-14 12:48:50|3850.36|3850.36|3850.98|3850.98|3850.98|3850.98|3850.36|3850.36|0
1649940540000|2022-04-14 12:49:00|3851.04|3851.04|3850.79|3850.79|3851.1|3851.1|3850.79|3850.79|0
1649940550000|2022-04-14 12:49:10|3850.73|3850.73|3850.73|3850.73|3850.73|3850.73|3850.73|3850.73|0
1649940560000|2022-04-14 12:49:20|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|0
1649940570000|2022-04-14 12:49:30|3850.37|3850.37|3850.37|3850.37|3850.37|3850.37|3850.37|3850.37|0
1649940580000|2022-04-14 12:49:40|3850.32|3850.32|3850.45|3850.45|3850.82|3850.82|3850.32|3850.32|0
1649940610000|2022-04-14 12:50:10|3850.63|3850.63|3850.63|3850.63|3850.63|3850.63|3850.63|3850.63|0
1649940620000|2022-04-14 12:50:20|3850.94|3850.94|3850.94|3850.94|3850.94|3850.94|3850.94|3850.94|0
1649940630000|2022-04-14 12:50:30|3850.9|3850.9|3850.59|3850.59|3850.9|3850.9|3850.59|3850.59|0
1649940640000|2022-04-14 12:50:40|3850.28|3850.28|3850.28|3850.28|3850.28|3850.28|3850.28|3850.28|0
1649940650000|2022-04-14 12:50:50|3849.97|3849.97|3850.28|3850.28|3850.28|3850.28|3849.97|3849.97|0
1649940660000|2022-04-14 12:51:00|3850.39|3850.39|3850.88|3850.88|3850.88|3850.88|3850.33|3850.33|0
1649940680000|2022-04-14 12:51:20|3851.19|3851.19|3851.19|3851.19|3851.19|3851.19|3851.19|3851.19|0
1649940690000|2022-04-14 12:51:30|3851.37|3851.37|3850.7|3850.7|3851.37|3851.37|3850.7|3850.7|0
1649940700000|2022-04-14 12:51:40|3850.52|3850.52|3850.58|3850.58|3850.82|3850.82|3850.52|3850.52|0
1649940710000|2022-04-14 12:51:50|3850.62|3850.62|3850.62|3850.62|3850.62|3850.62|3850.62|3850.62|0
1649940720000|2022-04-14 12:52:00|3850.8|3850.8|3850.8|3850.8|3850.8|3850.8|3850.8|3850.8|0
1649940730000|2022-04-14 12:52:10|3850.49|3850.49|3850.49|3850.49|3850.49|3850.49|3850.49|3850.49|0
1649940760000|2022-04-14 12:52:40|3850.8|3850.8|3850.8|3850.8|3850.8|3850.8|3850.8|3850.8|0
1649940780000|2022-04-14 12:53:00|3850.99|3850.99|3850.99|3850.99|3850.99|3850.99|3850.99|3850.99|0
1649940810000|2022-04-14 12:53:30|3851.29|3851.29|3851.29|3851.29|3851.29|3851.29|3851.29|3851.29|0
1649940820000|2022-04-14 12:53:40|3851.11|3851.11|3850.49|3850.49|3851.11|3851.11|3850.49|3850.49|0
1649940830000|2022-04-14 12:53:50|3850.3|3850.3|3850.61|3850.61|3850.61|3850.61|3850.3|3850.3|0
1649940850000|2022-04-14 12:54:10|3850.8|3850.8|3851.11|3851.11|3851.11|3851.11|3850.8|3850.8|0
1649940880000|2022-04-14 12:54:40|3851.07|3851.07|3850.14|3850.14|3851.38|3851.38|3850.14|3850.14|0
1649940890000|2022-04-14 12:54:50|3849.83|3849.83|3849.1|3849.1|3849.83|3849.83|3849.1|3849.1|0
1649940920000|2022-04-14 12:55:20|3849.41|3849.41|3849.1|3849.1|3849.41|3849.41|3849.1|3849.1|0
1649940930000|2022-04-14 12:55:30|3849.72|3849.72|3849.72|3849.72|3849.72|3849.72|3849.72|3849.72|0
1649940940000|2022-04-14 12:55:40|3849.41|3849.41|3849.41|3849.41|3849.41|3849.41|3849.41|3849.41|0
1649940950000|2022-04-14 12:55:50|3849.45|3849.45|3849.45|3849.45|3849.45|3849.45|3849.45|3849.45|0
1649940970000|2022-04-14 12:56:10|3849.14|3849.14|3849.14|3849.14|3849.14|3849.14|3849.14|3849.14|0
1649940980000|2022-04-14 12:56:20|3849.32|3849.32|3849.63|3849.63|3849.63|3849.63|3849.32|3849.32|0
1649941000000|2022-04-14 12:56:40|3849.82|3849.82|3851.18|3851.18|3851.18|3851.18|3849.82|3849.82|0
1649941010000|2022-04-14 12:56:50|3851.49|3851.49|3851.49|3851.49|3851.49|3851.49|3851.49|3851.49|0
1649941020000|2022-04-14 12:57:00|3850.87|3850.87|3850.87|3850.87|3850.87|3850.87|3850.87|3850.87|0
1649941030000|2022-04-14 12:57:10|3850.52|3850.52|3850.52|3850.52|3850.52|3850.52|3850.52|3850.52|0
1649941040000|2022-04-14 12:57:20|3850.4|3850.4|3850.34|3850.34|3850.46|3850.46|3850.34|3850.34|0
1649941050000|2022-04-14 12:57:30|3850.4|3850.4|3850.83|3850.83|3850.83|3850.83|3850.4|3850.4|0
1649941060000|2022-04-14 12:57:40|3850.89|3850.89|3851.07|3851.07|3851.13|3851.13|3850.89|3850.89|0
1649941070000|2022-04-14 12:57:50|3850.88|3850.88|3851.81|3851.81|3851.81|3851.81|3850.88|3850.88|0
1649941080000|2022-04-14 12:58:00|3851.99|3851.99|3851.99|3851.99|3851.99|3851.99|3851.99|3851.99|0
1649941090000|2022-04-14 12:58:10|3852.92|3852.92|3855.1|3855.1|3855.1|3855.1|3852.92|3852.92|0
1649941100000|2022-04-14 12:58:20|3855.06|3855.06|3854.74|3854.74|3855.06|3855.06|3854.43|3854.43|0
1649941110000|2022-04-14 12:58:30|3855.05|3855.05|3855.36|3855.36|3855.36|3855.36|3855.05|3855.05|0
1649941120000|2022-04-14 12:58:40|3855.72|3855.72|3855.46|3855.46|3855.72|3855.72|3855.46|3855.46|0
1649941130000|2022-04-14 12:58:50|3855.28|3855.28|3855.1|3855.1|3855.28|3855.28|3854.78|3854.78|0
1649941140000|2022-04-14 12:59:00|3855|3855|3855.31|3855.31|3855.31|3855.31|3854.69|3854.69|0
1649941150000|2022-04-14 12:59:10|3855.62|3855.62|3855.31|3855.31|3855.62|3855.62|3855.31|3855.31|0
1649941160000|2022-04-14 12:59:20|3855.62|3855.62|3855.93|3855.93|3855.93|3855.93|3855.62|3855.62|0
1649941170000|2022-04-14 12:59:30|3855.31|3855.31|3855.62|3855.62|3855.62|3855.62|3855.31|3855.31|0
1649941180000|2022-04-14 12:59:40|3855.31|3855.31|3855.25|3855.25|3855.31|3855.31|3855.25|3855.25|0
1649941190000|2022-04-14 12:59:50|3855.56|3855.56|3855.56|3855.56|3855.56|3855.56|3855.56|3855.56|0
1649941200000|2022-04-14 13:00:00|3855.87|3855.87|3855.56|3855.56|3855.87|3855.87|3855.25|3855.25|0
1649941210000|2022-04-14 13:00:10|3854.63|3854.63|3854.63|3854.63|3854.63|3854.63|3854.63|3854.63|0
1649941220000|2022-04-14 13:00:20|3854.59|3854.59|3853.97|3853.97|3854.59|3854.59|3853.97|3853.97|0
1649941230000|2022-04-14 13:00:30|3853.35|3853.35|3853.35|3853.35|3853.35|3853.35|3853.35|3853.35|0
1649941240000|2022-04-14 13:00:40|3853.03|3853.03|3853.61|3853.61|3853.66|3853.66|3853.03|3853.03|0
1649941250000|2022-04-14 13:00:50|3853.3|3853.3|3853.12|3853.12|3853.3|3853.3|3853|3853|0
1649941260000|2022-04-14 13:01:00|3853.07|3853.07|3853.12|3853.12|3853.12|3853.12|3853.07|3853.07|0
1649941270000|2022-04-14 13:01:10|3853|3853|3852.69|3852.69|3853.31|3853.31|3852.69|3852.69|0
1649941280000|2022-04-14 13:01:20|3852.06|3852.06|3852.06|3852.06|3852.06|3852.06|3852.06|3852.06|0
1649941290000|2022-04-14 13:01:30|3851.76|3851.76|3851.44|3851.44|3851.76|3851.76|3851.44|3851.44|0
1649941320000|2022-04-14 13:02:00|3851.14|3851.14|3851.14|3851.14|3851.14|3851.14|3851.14|3851.14|0
1649941330000|2022-04-14 13:02:10|3851.32|3851.32|3851.32|3851.32|3851.32|3851.32|3851.32|3851.32|0
1649941350000|2022-04-14 13:02:30|3851.37|3851.37|3851.37|3851.37|3851.37|3851.37|3851.37|3851.37|0
1649941360000|2022-04-14 13:02:40|3851.06|3851.06|3850.75|3850.75|3851.06|3851.06|3850.75|3850.75|0
1649941370000|2022-04-14 13:02:50|3850.79|3850.79|3850.79|3850.79|3850.79|3850.79|3850.79|3850.79|0
1649941380000|2022-04-14 13:03:00|3850.48|3850.48|3850.48|3850.48|3850.48|3850.48|3850.48|3850.48|0
1649941390000|2022-04-14 13:03:10|3850.79|3850.79|3850.48|3850.48|3850.79|3850.79|3850.48|3850.48|0
1649941420000|2022-04-14 13:03:40|3850.66|3850.66|3850.79|3850.79|3850.79|3850.79|3850.48|3850.48|0
1649941430000|2022-04-14 13:03:50|3850.17|3850.17|3850.17|3850.17|3850.17|3850.17|3850.17|3850.17|0
1649941440000|2022-04-14 13:04:00|3849.86|3849.86|3848.93|3848.93|3849.86|3849.86|3848.93|3848.93|0
1649941450000|2022-04-14 13:04:10|3848.62|3848.62|3848.62|3848.62|3848.62|3848.62|3848.43|3848.43|0
1649941460000|2022-04-14 13:04:20|3848|3848|3848.3|3848.3|3848.3|3848.3|3848|3848|0
1649941470000|2022-04-14 13:04:30|3848.19|3848.19|3848.19|3848.19|3848.19|3848.19|3848.19|3848.19|0
1649941480000|2022-04-14 13:04:40|3848.3|3848.3|3848.93|3848.93|3848.93|3848.93|3848.3|3848.3|0
1649941490000|2022-04-14 13:04:50|3848.99|3848.99|3849.05|3849.05|3849.05|3849.05|3848.99|3848.99|0
1649941510000|2022-04-14 13:05:10|3848.74|3848.74|3848.74|3848.74|3848.74|3848.74|3848.74|3848.74|0
1649941530000|2022-04-14 13:05:30|3848.43|3848.43|3848.85|3848.85|3848.85|3848.85|3848.43|3848.43|0
1649941540000|2022-04-14 13:05:40|3848.8|3848.8|3848.8|3848.8|3848.8|3848.8|3848.8|3848.8|0
1649941570000|2022-04-14 13:06:10|3848.62|3848.62|3847.69|3847.69|3848.62|3848.62|3847.69|3847.69|0
1649941580000|2022-04-14 13:06:20|3847.51|3847.51|3847.51|3847.51|3847.51|3847.51|3847.51|3847.51|0
1649941590000|2022-04-14 13:06:30|3847.46|3847.46|3847.46|3847.46|3847.46|3847.46|3847.46|3847.46|0
1649941610000|2022-04-14 13:06:50|3846.84|3846.84|3847.03|3847.03|3847.03|3847.03|3846.1|3846.1|0
1649941640000|2022-04-14 13:07:20|3847.08|3847.08|3847.08|3847.08|3847.08|3847.08|3847.08|3847.08|0
1649941650000|2022-04-14 13:07:30|3846.77|3846.77|3846.77|3846.77|3846.77|3846.77|3846.77|3846.77|0
1649941660000|2022-04-14 13:07:40|3846.46|3846.46|3846.82|3846.82|3846.82|3846.82|3846.15|3846.15|0
1649941670000|2022-04-14 13:07:50|3847.13|3847.13|3847.75|3847.75|3847.75|3847.75|3847.13|3847.13|0
1649941680000|2022-04-14 13:08:00|3847.84|3847.84|3847.92|3847.92|3847.92|3847.92|3847.84|3847.84|0
1649941690000|2022-04-14 13:08:10|3847.96|3847.96|3848.1|3848.1|3848.1|3848.1|3847.92|3847.92|0
1649941700000|2022-04-14 13:08:20|3848.14|3848.14|3848.15|3848.15|3848.46|3848.46|3848.14|3848.14|0
1649941710000|2022-04-14 13:08:30|3848.27|3848.27|3848.93|3848.93|3848.93|3848.93|3848.27|3848.27|0
1649941720000|2022-04-14 13:08:40|3848.97|3848.97|3848.97|3848.97|3848.97|3848.97|3848.97|3848.97|0
1649941740000|2022-04-14 13:09:00|3848.66|3848.66|3848.66|3848.66|3848.66|3848.66|3848.66|3848.66|0
1649941750000|2022-04-14 13:09:10|3848.84|3848.84|3848.53|3848.53|3848.84|3848.84|3848.53|3848.53|0
1649941760000|2022-04-14 13:09:20|3848.84|3848.84|3848.84|3848.84|3848.84|3848.84|3848.84|3848.84|0
1649941770000|2022-04-14 13:09:30|3849.15|3849.15|3849.15|3849.15|3849.15|3849.15|3849.15|3849.15|0
1649941780000|2022-04-14 13:09:40|3848.84|3848.84|3849.15|3849.15|3849.15|3849.15|3848.84|3848.84|0
1649941790000|2022-04-14 13:09:50|3849.09|3849.09|3849.09|3849.09|3849.09|3849.09|3849.09|3849.09|0
1649941800000|2022-04-14 13:10:00|3849.13|3849.13|3849.13|3849.13|3849.13|3849.13|3849.13|3849.13|0
1649941820000|2022-04-14 13:10:20|3849.45|3849.45|3849.13|3849.13|3849.45|3849.45|3849.13|3849.13|0
1649941830000|2022-04-14 13:10:30|3849.22|3849.22|3849.22|3849.22|3849.22|3849.22|3849.22|3849.22|0
1649941840000|2022-04-14 13:10:40|3849.53|3849.53|3849.71|3849.71|3849.71|3849.71|3849.53|3849.53|0
1649941880000|2022-04-14 13:11:20|3849.76|3849.76|3849.76|3849.76|3849.76|3849.76|3849.76|3849.76|0
1649941900000|2022-04-14 13:11:40|3849.71|3849.71|3849.77|3849.77|3849.83|3849.83|3849.71|3849.71|0
1649941910000|2022-04-14 13:11:50|3849.81|3849.81|3849.81|3849.81|3849.81|3849.81|3849.81|3849.81|0
1649941920000|2022-04-14 13:12:00|3849.5|3849.5|3849.5|3849.5|3849.5|3849.5|3849.5|3849.5|0
1649941930000|2022-04-14 13:12:10|3849.44|3849.44|3849.49|3849.49|3849.49|3849.49|3849.44|3849.44|0
1649941950000|2022-04-14 13:12:30|3849.8|3849.8|3849.67|3849.67|3849.8|3849.8|3849.49|3849.49|0
1649941970000|2022-04-14 13:12:50|3849.63|3849.63|3849.63|3849.63|3849.63|3849.63|3849.63|3849.63|0
1649941980000|2022-04-14 13:13:00|3849.57|3849.57|3849.75|3849.75|3849.75|3849.75|3849.57|3849.57|0
1649941990000|2022-04-14 13:13:10|3849.44|3849.44|3849.39|3849.39|3849.44|3849.44|3849.39|3849.39|0
1649942000000|2022-04-14 13:13:20|3849.34|3849.34|3849.34|3849.34|3849.34|3849.34|3849.34|3849.34|0
1649942020000|2022-04-14 13:13:40|3849.65|3849.65|3849.65|3849.65|3849.65|3849.65|3849.65|3849.65|0
1649942030000|2022-04-14 13:13:50|3849.96|3849.96|3849.9|3849.9|3849.96|3849.96|3849.9|3849.9|0
1649942050000|2022-04-14 13:14:10|3849.95|3849.95|3850|3850|3850|3850|3849.95|3849.95|0
1649942070000|2022-04-14 13:14:30|3850.31|3850.31|3850.25|3850.25|3850.31|3850.31|3850.25|3850.25|0
1649942080000|2022-04-14 13:14:40|3850.34|3850.34|3850.34|3850.34|3850.34|3850.34|3850.34|3850.34|0
1649942100000|2022-04-14 13:15:00|3850.65|3850.65|3851.67|3851.67|3851.67|3851.67|3850.65|3850.65|0
1649942120000|2022-04-14 13:15:20|3851.35|3851.35|3851.04|3851.04|3851.35|3851.35|3851.04|3851.04|0
1649942130000|2022-04-14 13:15:30|3850.73|3850.73|3851.04|3851.04|3851.04|3851.04|3850.73|3850.73|0
1649942140000|2022-04-14 13:15:40|3851.35|3851.35|3851.4|3851.4|3851.4|3851.4|3851.35|3851.35|0
1649942160000|2022-04-14 13:16:00|3851.09|3851.09|3851.14|3851.14|3851.14|3851.14|3851.09|3851.09|0
1649942170000|2022-04-14 13:16:10|3850.83|3850.83|3851.2|3851.2|3851.2|3851.2|3850.83|3850.83|0
1649942180000|2022-04-14 13:16:20|3850.89|3850.89|3850.27|3850.27|3850.89|3850.89|3850.27|3850.27|0
1649942190000|2022-04-14 13:16:30|3850.58|3850.58|3850.58|3850.58|3850.58|3850.58|3850.58|3850.58|0
1649942200000|2022-04-14 13:16:40|3850.89|3850.89|3850.89|3850.89|3850.89|3850.89|3850.89|3850.89|0
1649942210000|2022-04-14 13:16:50|3851.2|3851.2|3850.89|3850.89|3851.2|3851.2|3850.89|3850.89|0
1649942230000|2022-04-14 13:17:10|3851.2|3851.2|3850.58|3850.58|3851.2|3851.2|3850.58|3850.58|0
1649942240000|2022-04-14 13:17:20|3850.62|3850.62|3850.62|3850.62|3850.62|3850.62|3850.62|3850.62|0
1649942250000|2022-04-14 13:17:30|3850.66|3850.66|3850.66|3850.66|3850.66|3850.66|3850.66|3850.66|0
1649942270000|2022-04-14 13:17:50|3851.6|3851.6|3851.6|3851.6|3851.6|3851.6|3851.6|3851.6|0
1649942280000|2022-04-14 13:18:00|3851.29|3851.29|3851.91|3851.91|3851.91|3851.91|3850.97|3850.97|0
1649942290000|2022-04-14 13:18:10|3852.22|3852.22|3852.22|3852.22|3852.22|3852.22|3852.22|3852.22|0
1649942300000|2022-04-14 13:18:20|3852.28|3852.28|3851.65|3851.65|3852.28|3852.28|3851.65|3851.65|0
1649942330000|2022-04-14 13:18:50|3851.84|3851.84|3852.02|3852.02|3852.02|3852.02|3851.84|3851.84|0
1649942340000|2022-04-14 13:19:00|3852.06|3852.06|3851.69|3851.69|3852.06|3852.06|3851.69|3851.69|0
1649942360000|2022-04-14 13:19:20|3851.38|3851.38|3851.38|3851.38|3851.38|3851.38|3851.38|3851.38|0
1649942370000|2022-04-14 13:19:30|3851.07|3851.07|3851.07|3851.07|3851.07|3851.07|3851.07|3851.07|0
1649942380000|2022-04-14 13:19:40|3851.38|3851.38|3851.38|3851.38|3851.38|3851.38|3851.38|3851.38|0
1649942390000|2022-04-14 13:19:50|3851.34|3851.34|3851.63|3851.63|3851.65|3851.65|3851.34|3851.34|0
1649942400000|2022-04-14 13:20:00|3852.24|3852.24|3851.93|3851.93|3852.25|3852.25|3851.93|3851.93|0
1649942410000|2022-04-14 13:20:10|3852.56|3852.56|3852.69|3852.69|3852.87|3852.87|3852.56|3852.56|0
1649942420000|2022-04-14 13:20:20|3853|3853|3853|3853|3853|3853|3853|3853|0
1649942430000|2022-04-14 13:20:30|3852.69|3852.69|3852.69|3852.69|3852.69|3852.69|3852.69|3852.69|0
1649942440000|2022-04-14 13:20:40|3852.06|3852.06|3852.06|3852.06|3852.06|3852.06|3852.06|3852.06|0
1649942450000|2022-04-14 13:20:50|3852.38|3852.38|3852.38|3852.38|3852.38|3852.38|3852.38|3852.38|0
1649942460000|2022-04-14 13:21:00|3852.69|3852.69|3853.93|3853.93|3853.93|3853.93|3852.69|3852.69|0
1649942470000|2022-04-14 13:21:10|3853.62|3853.62|3853.62|3853.62|3853.62|3853.62|3853.62|3853.62|0
1649942480000|2022-04-14 13:21:20|3853.31|3853.31|3853.66|3853.66|3853.97|3853.97|3853.31|3853.31|0
1649942490000|2022-04-14 13:21:30|3853.35|3853.35|3853.35|3853.35|3853.66|3853.66|3853.35|3853.35|0
1649942500000|2022-04-14 13:21:40|3853.97|3853.97|3853.97|3853.97|3853.97|3853.97|3853.97|3853.97|0
1649942520000|2022-04-14 13:22:00|3854.03|3854.03|3854.03|3854.03|3854.03|3854.03|3854.03|3854.03|0
1649942530000|2022-04-14 13:22:10|3853.97|3853.97|3853.97|3853.97|3853.97|3853.97|3853.97|3853.97|0
1649942540000|2022-04-14 13:22:20|3854.52|3854.52|3854.34|3854.34|3854.52|3854.52|3854.34|3854.34|0
1649942550000|2022-04-14 13:22:30|3853.72|3853.72|3852.48|3852.48|3853.72|3853.72|3852.48|3852.48|0
1649942560000|2022-04-14 13:22:40|3852.43|3852.43|3852.38|3852.38|3852.43|3852.43|3852.38|3852.38|0
1649942570000|2022-04-14 13:22:50|3852.07|3852.07|3851.75|3851.75|3852.07|3852.07|3851.18|3851.18|0
1649942580000|2022-04-14 13:23:00|3851.8|3851.8|3851.85|3851.85|3851.85|3851.85|3851.8|3851.8|0
1649942590000|2022-04-14 13:23:10|3852.04|3852.04|3852.04|3852.04|3852.04|3852.04|3852.04|3852.04|0
1649942620000|2022-04-14 13:23:40|3851.72|3851.72|3851.72|3851.72|3851.72|3851.72|3851.41|3851.41|0
1649942630000|2022-04-14 13:23:50|3852.03|3852.03|3851.72|3851.72|3852.03|3852.03|3851.72|3851.72|0
1649942640000|2022-04-14 13:24:00|3851.84|3851.84|3851.84|3851.84|3851.84|3851.84|3851.84|3851.84|0
1649942650000|2022-04-14 13:24:10|3851.66|3851.66|3851.66|3851.66|3851.66|3851.66|3851.66|3851.66|0
1649942660000|2022-04-14 13:24:20|3851.97|3851.97|3851.66|3851.66|3851.97|3851.97|3851.66|3851.66|0
1649942670000|2022-04-14 13:24:30|3851.57|3851.57|3850.95|3850.95|3851.57|3851.57|3850.95|3850.95|0
1649942690000|2022-04-14 13:24:50|3850.46|3850.46|3850.15|3850.15|3850.46|3850.46|3850.15|3850.15|0
1649942700000|2022-04-14 13:25:00|3850.77|3850.77|3850.77|3850.77|3850.77|3850.77|3850.77|3850.77|0
1649942710000|2022-04-14 13:25:10|3851.39|3851.39|3851.39|3851.39|3851.39|3851.39|3851.39|3851.39|0
1649942720000|2022-04-14 13:25:20|3851.08|3851.08|3851.08|3851.08|3851.08|3851.08|3851.08|3851.08|0
1649942730000|2022-04-14 13:25:30|3851.14|3851.14|3851.45|3851.45|3851.45|3851.45|3851.14|3851.14|0
1649942760000|2022-04-14 13:26:00|3851.51|3851.51|3851.51|3851.51|3851.51|3851.51|3851.51|3851.51|0
1649942770000|2022-04-14 13:26:10|3853.07|3853.07|3853.13|3853.13|3853.25|3853.25|3853.07|3853.07|0
1649942790000|2022-04-14 13:26:30|3853.17|3853.17|3853.17|3853.17|3853.17|3853.17|3853.17|3853.17|0
1649942810000|2022-04-14 13:26:50|3854.42|3854.42|3854.42|3854.42|3854.42|3854.42|3854.42|3854.42|0
1649942820000|2022-04-14 13:27:00|3854.6|3854.6|3855.01|3855.01|3855.01|3855.01|3854.6|3854.6|0
1649942840000|2022-04-14 13:27:20|3854.7|3854.7|3854.39|3854.39|3854.7|3854.7|3854.39|3854.39|0
1649942860000|2022-04-14 13:27:40|3854.58|3854.58|3854.26|3854.26|3854.58|3854.58|3854.26|3854.26|0
1649942870000|2022-04-14 13:27:50|3854.58|3854.58|3854.58|3854.58|3854.58|3854.58|3854.58|3854.58|0
1649942880000|2022-04-14 13:28:00|3854.76|3854.76|3855.07|3855.07|3855.07|3855.07|3854.76|3854.76|0
1649942890000|2022-04-14 13:28:10|3854.45|3854.45|3854.45|3854.45|3854.45|3854.45|3854.45|3854.45|0
1649942900000|2022-04-14 13:28:20|3854.14|3854.14|3853.78|3853.78|3854.14|3854.14|3853.78|3853.78|0
1649942920000|2022-04-14 13:28:40|3853.73|3853.73|3853.73|3853.73|3853.73|3853.73|3853.73|3853.73|0
1649942930000|2022-04-14 13:28:50|3854.35|3854.35|3854.35|3854.35|3854.35|3854.35|3854.35|3854.35|0
1649942970000|2022-04-14 13:29:30|3854.66|3854.66|3855.1|3855.1|3855.78|3855.78|3854.66|3854.66|0
1649942990000|2022-04-14 13:29:50|3854.79|3854.79|3856.79|3856.79|3856.79|3856.79|3854.65|3854.65|0
1649943000000|2022-04-14 13:30:00|3857.1|3857.1|3859.47|3859.47|3859.47|3859.47|3857.1|3857.1|0
1649943010000|2022-04-14 13:30:10|3858.53|3858.53|3858.84|3858.84|3858.84|3858.84|3858.22|3858.22|0
1649943020000|2022-04-14 13:30:20|3858.87|3858.87|3859.18|3859.18|3859.18|3859.18|3858.24|3858.24|0
1649943030000|2022-04-14 13:30:30|3859.48|3859.48|3859.48|3859.48|3859.48|3859.48|3859.48|3859.48|0
1649943050000|2022-04-14 13:30:50|3858.86|3858.86|3858.41|3858.41|3858.9|3858.9|3858.41|3858.41|0
1649943060000|2022-04-14 13:31:00|3858.47|3858.47|3858.41|3858.41|3858.53|3858.53|3858.41|3858.41|0
1649943070000|2022-04-14 13:31:10|3858.73|3858.73|3859.62|3859.62|3859.62|3859.62|3858.73|3858.73|0
1649943080000|2022-04-14 13:31:20|3859.97|3859.97|3860.4|3860.4|3860.71|3860.71|3859.97|3859.97|0
1649943090000|2022-04-14 13:31:30|3860.09|3860.09|3859.97|3859.97|3860.09|3860.09|3859.97|3859.97|0
1649943100000|2022-04-14 13:31:40|3860.01|3860.01|3860.36|3860.36|3860.36|3860.36|3859.97|3859.97|0
1649943110000|2022-04-14 13:31:50|3860.68|3860.68|3860.62|3860.62|3860.68|3860.68|3860.62|3860.62|0
1649943120000|2022-04-14 13:32:00|3860.53|3860.53|3861.51|3861.51|3861.51|3861.51|3860.53|3860.53|0
1649943130000|2022-04-14 13:32:10|3861.19|3861.19|3862.19|3862.19|3862.19|3862.19|3861.19|3861.19|0
1649943140000|2022-04-14 13:32:20|3860.94|3860.94|3860.94|3860.94|3860.94|3860.94|3860.94|3860.94|0
1649943150000|2022-04-14 13:32:30|3861.57|3861.57|3861.34|3861.34|3861.88|3861.88|3861.34|3861.34|0
1649943160000|2022-04-14 13:32:40|3861.52|3861.52|3861.52|3861.52|3861.52|3861.52|3861.52|3861.52|0
1649943170000|2022-04-14 13:32:50|3861.58|3861.58|3861.4|3861.4|3861.58|3861.58|3861.4|3861.4|0
1649943180000|2022-04-14 13:33:00|3861.71|3861.71|3861.65|3861.65|3862.33|3862.33|3861.65|3861.65|0
1649943190000|2022-04-14 13:33:10|3861.96|3861.96|3862.73|3862.73|3862.73|3862.73|3861.96|3861.96|0
1649943200000|2022-04-14 13:33:20|3862.91|3862.91|3864.03|3864.03|3864.03|3864.03|3862.91|3862.91|0
1649943210000|2022-04-14 13:33:30|3863.72|3863.72|3863.41|3863.41|3863.72|3863.72|3863.41|3863.41|0
1649943220000|2022-04-14 13:33:40|3863.09|3863.09|3863.08|3863.08|3863.09|3863.09|3863.04|3863.04|0
1649943230000|2022-04-14 13:33:50|3863.02|3863.02|3863.02|3863.02|3863.02|3863.02|3863.02|3863.02|0
1649943240000|2022-04-14 13:34:00|3863.34|3863.34|3863.02|3863.02|3863.34|3863.34|3862.71|3862.71|0
1649943250000|2022-04-14 13:34:10|3862.98|3862.98|3862.98|3862.98|3863.04|3863.04|3862.98|3862.98|0
1649943260000|2022-04-14 13:34:20|3863.04|3863.04|3863.09|3863.09|3863.09|3863.09|3863.04|3863.04|0
1649943270000|2022-04-14 13:34:30|3862.47|3862.47|3863.14|3863.14|3863.14|3863.14|3862.47|3862.47|0
1649943280000|2022-04-14 13:34:40|3862.82|3862.82|3863.14|3863.14|3863.14|3863.14|3862.82|3862.82|0
1649943290000|2022-04-14 13:34:50|3863.18|3863.18|3863.49|3863.49|3863.8|3863.8|3863.18|3863.18|0
1649943300000|2022-04-14 13:35:00|3863.8|3863.8|3863.67|3863.67|3863.99|3863.99|3863.49|3863.49|0
1649943310000|2022-04-14 13:35:10|3863.99|3863.99|3863.05|3863.05|3864.3|3864.3|3863.05|3863.05|0
1649943320000|2022-04-14 13:35:20|3862.74|3862.74|3862.43|3862.43|3862.74|3862.74|3862.43|3862.43|0
1649943330000|2022-04-14 13:35:30|3862.34|3862.34|3862.34|3862.34|3862.66|3862.66|3862.34|3862.34|0
1649943340000|2022-04-14 13:35:40|3862.23|3862.23|3861.91|3861.91|3862.54|3862.54|3861.6|3861.6|0
1649943360000|2022-04-14 13:36:00|3862.22|3862.22|3862.54|3862.54|3862.54|3862.54|3861.91|3861.91|0
1649943370000|2022-04-14 13:36:10|3862.85|3862.85|3862.8|3862.8|3862.85|3862.85|3862.54|3862.54|0
1649943380000|2022-04-14 13:36:20|3862.85|3862.85|3862.53|3862.53|3862.85|3862.85|3862.53|3862.53|0
1649943400000|2022-04-14 13:36:40|3862.42|3862.42|3862.5|3862.5|3862.5|3862.5|3862.42|3862.42|0
1649943410000|2022-04-14 13:36:50|3862.19|3862.19|3861.82|3861.82|3862.19|3862.19|3861.82|3861.82|0
1649943420000|2022-04-14 13:37:00|3862.44|3862.44|3862.75|3862.75|3862.75|3862.75|3862.44|3862.44|0
1649943430000|2022-04-14 13:37:10|3862.69|3862.69|3862.69|3862.69|3862.69|3862.69|3862.69|3862.69|0
1649943440000|2022-04-14 13:37:20|3862.38|3862.38|3862.44|3862.44|3862.44|3862.44|3862.38|3862.38|0
1649943450000|2022-04-14 13:37:30|3862.13|3862.13|3863.06|3863.06|3863.06|3863.06|3862.13|3862.13|0
1649943460000|2022-04-14 13:37:40|3863.37|3863.37|3863.06|3863.06|3863.37|3863.37|3863.06|3863.06|0
1649943470000|2022-04-14 13:37:50|3863.37|3863.37|3863.69|3863.69|3863.69|3863.69|3863.37|3863.37|0
1649943480000|2022-04-14 13:38:00|3863.87|3863.87|3863.56|3863.56|3863.87|3863.87|3863.56|3863.56|0
1649943490000|2022-04-14 13:38:10|3863.25|3863.25|3862.71|3862.71|3863.25|3863.25|3862.71|3862.71|0
1649943500000|2022-04-14 13:38:20|3862.9|3862.9|3861.65|3861.65|3862.9|3862.9|3861.65|3861.65|0
1649943510000|2022-04-14 13:38:30|3861.34|3861.34|3861.4|3861.4|3861.46|3861.46|3861.34|3861.34|0
1649943530000|2022-04-14 13:38:50|3861.09|3861.09|3860.78|3860.78|3861.09|3861.09|3860.78|3860.78|0
1649943540000|2022-04-14 13:39:00|3861.09|3861.09|3860.91|3860.91|3861.09|3861.09|3860.6|3860.6|0
1649943550000|2022-04-14 13:39:10|3861.22|3861.22|3861.22|3861.22|3861.84|3861.84|3861.22|3861.22|0
1649943560000|2022-04-14 13:39:20|3861.28|3861.28|3860.97|3860.97|3861.28|3861.28|3860.66|3860.66|0
1649943570000|2022-04-14 13:39:30|3860.35|3860.35|3860.24|3860.24|3860.66|3860.66|3860.24|3860.24|0
1649943580000|2022-04-14 13:39:40|3860.55|3860.55|3862.11|3862.11|3862.11|3862.11|3860.55|3860.55|0
1649943590000|2022-04-14 13:39:50|3862.42|3862.42|3862.42|3862.42|3862.42|3862.42|3862.42|3862.42|0
1649943600000|2022-04-14 13:40:00|3862.73|3862.73|3863.34|3863.34|3863.97|3863.97|3862.73|3862.73|0
1649943610000|2022-04-14 13:40:10|3863.28|3863.28|3862.91|3862.91|3863.28|3863.28|3862.91|3862.91|0
1649943620000|2022-04-14 13:40:20|3862.6|3862.6|3862.91|3862.91|3862.91|3862.91|3861.67|3861.67|0
1649943640000|2022-04-14 13:40:40|3863.22|3863.22|3863.53|3863.53|3863.53|3863.53|3863.22|3863.22|0
1649943650000|2022-04-14 13:40:50|3863.22|3863.22|3862.91|3862.91|3863.22|3863.22|3862.91|3862.91|0
1649943660000|2022-04-14 13:41:00|3862.73|3862.73|3862.91|3862.91|3862.91|3862.91|3862.6|3862.6|0
1649943670000|2022-04-14 13:41:10|3862.87|3862.87|3862.87|3862.87|3862.87|3862.87|3862.87|3862.87|0
1649943680000|2022-04-14 13:41:20|3862.25|3862.25|3862.25|3862.25|3862.25|3862.25|3862.25|3862.25|0
1649943700000|2022-04-14 13:41:40|3862.87|3862.87|3862.87|3862.87|3862.87|3862.87|3862.87|3862.87|0
1649943710000|2022-04-14 13:41:50|3862.56|3862.56|3862.56|3862.56|3862.56|3862.56|3862.56|3862.56|0
1649943720000|2022-04-14 13:42:00|3862.74|3862.74|3863.11|3863.11|3863.11|3863.11|3862.74|3862.74|0
1649943740000|2022-04-14 13:42:20|3863.2|3863.2|3861.34|3861.34|3863.2|3863.2|3861.34|3861.34|0
1649943750000|2022-04-14 13:42:30|3861.65|3861.65|3861.65|3861.65|3861.65|3861.65|3861.65|3861.65|0
1649943760000|2022-04-14 13:42:40|3861.96|3861.96|3862.2|3862.2|3862.2|3862.2|3861.65|3861.65|0
1649943770000|2022-04-14 13:42:50|3861.58|3861.58|3861.58|3861.58|3861.58|3861.58|3861.58|3861.58|0
1649943780000|2022-04-14 13:43:00|3861.27|3861.27|3861.27|3861.27|3861.27|3861.27|3860.96|3860.96|0
1649943790000|2022-04-14 13:43:10|3860.96|3860.96|3861|3861|3861.31|3861.31|3860.96|3860.96|0
1649943800000|2022-04-14 13:43:20|3860.96|3860.96|3861.89|3861.89|3861.89|3861.89|3860.96|3860.96|0
1649943810000|2022-04-14 13:43:30|3861.58|3861.58|3861.17|3861.17|3861.58|3861.58|3860.97|3860.97|0
1649943830000|2022-04-14 13:43:50|3860.86|3860.86|3861.48|3861.48|3861.48|3861.48|3860.86|3860.86|0
1649943840000|2022-04-14 13:44:00|3861.17|3861.17|3861.48|3861.48|3861.48|3861.48|3861.17|3861.17|0
1649943850000|2022-04-14 13:44:10|3861.79|3861.79|3862.68|3862.68|3862.68|3862.68|3861.74|3861.74|0
1649943860000|2022-04-14 13:44:20|3862.36|3862.36|3862.05|3862.05|3862.36|3862.36|3862.05|3862.05|0
1649943870000|2022-04-14 13:44:30|3861.74|3861.74|3861.74|3861.74|3861.74|3861.74|3861.74|3861.74|0
1649943880000|2022-04-14 13:44:40|3861.43|3861.43|3861.08|3861.08|3861.43|3861.43|3861.08|3861.08|0
1649943890000|2022-04-14 13:44:50|3860.84|3860.84|3860.53|3860.53|3860.84|3860.84|3860.22|3860.22|0
1649943900000|2022-04-14 13:45:00|3860.34|3860.34|3860.34|3860.34|3860.34|3860.34|3860.34|3860.34|0
1649943910000|2022-04-14 13:45:10|3860.16|3860.16|3861.15|3861.15|3861.46|3861.46|3860.16|3860.16|0
1649943920000|2022-04-14 13:45:20|3860.84|3860.84|3861.46|3861.46|3861.46|3861.46|3860.84|3860.84|0
1649943930000|2022-04-14 13:45:30|3861.77|3861.77|3861.92|3861.92|3862.08|3862.08|3861.77|3861.77|0
1649943940000|2022-04-14 13:45:40|3862.23|3862.23|3862.23|3862.23|3862.23|3862.23|3862.23|3862.23|0
1649943950000|2022-04-14 13:45:50|3862.54|3862.54|3861.92|3861.92|3862.54|3862.54|3861.92|3861.92|0
1649943960000|2022-04-14 13:46:00|3861.73|3861.73|3862.01|3862.01|3862.23|3862.23|3861.73|3861.73|0
1649943970000|2022-04-14 13:46:10|3861.7|3861.7|3862.01|3862.01|3862.01|3862.01|3861.7|3861.7|0
1649943990000|2022-04-14 13:46:30|3861.97|3861.97|3861.97|3861.97|3861.97|3861.97|3861.97|3861.97|0
1649944000000|2022-04-14 13:46:40|3861.66|3861.66|3861.66|3861.66|3861.97|3861.97|3861.66|3861.66|0
1649944010000|2022-04-14 13:46:50|3861.97|3861.97|3862.28|3862.28|3862.28|3862.28|3861.97|3861.97|0
1649944030000|2022-04-14 13:47:10|3861.97|3861.97|3861.97|3861.97|3861.97|3861.97|3861.97|3861.97|0
1649944040000|2022-04-14 13:47:20|3862.28|3862.28|3862.28|3862.28|3862.28|3862.28|3862.28|3862.28|0
1649944060000|2022-04-14 13:47:40|3862.59|3862.59|3862.96|3862.96|3862.96|3862.96|3862.59|3862.59|0
1649944080000|2022-04-14 13:48:00|3863|3863|3863|3863|3863|3863|3863|3863|0
1649944090000|2022-04-14 13:48:10|3864.87|3864.87|3865.58|3865.58|3866.11|3866.11|3864.87|3864.87|0
1649944100000|2022-04-14 13:48:20|3865.89|3865.89|3864.65|3864.65|3865.89|3865.89|3864.65|3864.65|0
1649944110000|2022-04-14 13:48:30|3864.61|3864.61|3864.3|3864.3|3864.61|3864.61|3864.3|3864.3|0
1649944120000|2022-04-14 13:48:40|3864.21|3864.21|3864.21|3864.21|3864.21|3864.21|3864.21|3864.21|0
1649944130000|2022-04-14 13:48:50|3864.52|3864.52|3865.15|3865.15|3865.46|3865.46|3864.52|3864.52|0
1649944140000|2022-04-14 13:49:00|3865.33|3865.33|3865.15|3865.15|3865.37|3865.37|3865.15|3865.15|0
1649944150000|2022-04-14 13:49:10|3865.46|3865.46|3865.15|3865.15|3865.77|3865.77|3865.15|3865.15|0
1649944160000|2022-04-14 13:49:20|3864.96|3864.96|3865.15|3865.15|3865.15|3865.15|3864.96|3864.96|0
1649944170000|2022-04-14 13:49:30|3865.27|3865.27|3866.2|3866.2|3866.2|3866.2|3865.08|3865.08|0
1649944180000|2022-04-14 13:49:40|3866.08|3866.08|3865.77|3865.77|3866.08|3866.08|3865.46|3865.46|0
1649944190000|2022-04-14 13:49:50|3865.15|3865.15|3865.15|3865.15|3865.15|3865.15|3865.15|3865.15|0
1649944200000|2022-04-14 13:50:00|3864.84|3864.84|3864.84|3864.84|3864.84|3864.84|3864.84|3864.84|0
1649944210000|2022-04-14 13:50:10|3864.52|3864.52|3863.9|3863.9|3864.52|3864.52|3863.9|3863.9|0
1649944220000|2022-04-14 13:50:20|3863.84|3863.84|3863.58|3863.58|3864.2|3864.2|3863.58|3863.58|0
1649944230000|2022-04-14 13:50:30|3862.33|3862.33|3861.71|3861.71|3862.33|3862.33|3861.71|3861.71|0
1649944240000|2022-04-14 13:50:40|3862.02|3862.02|3861.4|3861.4|3862.02|3862.02|3861.09|3861.09|0
1649944250000|2022-04-14 13:50:50|3862.02|3862.02|3861.71|3861.71|3862.02|3862.02|3861.71|3861.71|0
1649944260000|2022-04-14 13:51:00|3861.4|3861.4|3861.4|3861.4|3861.4|3861.4|3861.4|3861.4|0
1649944290000|2022-04-14 13:51:30|3861.71|3861.71|3862.33|3862.33|3862.33|3862.33|3861.71|3861.71|0
1649944300000|2022-04-14 13:51:40|3862.96|3862.96|3862.93|3862.93|3863.27|3863.27|3862.62|3862.62|0
1649944310000|2022-04-14 13:51:50|3862.92|3862.92|3861.68|3861.68|3862.92|3862.92|3861.68|3861.68|0
1649944320000|2022-04-14 13:52:00|3861.56|3861.56|3861.62|3861.62|3861.62|3861.62|3861.56|3861.56|0
1649944330000|2022-04-14 13:52:10|3861.31|3861.31|3861.04|3861.04|3861.31|3861.31|3861.04|3861.04|0
1649944340000|2022-04-14 13:52:20|3860.73|3860.73|3860.42|3860.42|3860.73|3860.73|3860.42|3860.42|0
1649944350000|2022-04-14 13:52:30|3860.73|3860.73|3860.73|3860.73|3860.73|3860.73|3860.73|3860.73|0
1649944360000|2022-04-14 13:52:40|3860.77|3860.77|3862.32|3862.32|3862.32|3862.32|3860.77|3860.77|0
1649944370000|2022-04-14 13:52:50|3862.63|3862.63|3862.63|3862.63|3862.63|3862.63|3862.63|3862.63|0
1649944380000|2022-04-14 13:53:00|3862.94|3862.94|3862.94|3862.94|3863.25|3863.25|3862.63|3862.63|0
1649944390000|2022-04-14 13:53:10|3862.13|3862.13|3861.82|3861.82|3862.13|3862.13|3861.82|3861.82|0
1649944400000|2022-04-14 13:53:20|3861.51|3861.51|3861.51|3861.51|3861.51|3861.51|3861.51|3861.51|0
1649944410000|2022-04-14 13:53:30|3861.82|3861.82|3861.51|3861.51|3861.82|3861.82|3861.51|3861.51|0
1649944420000|2022-04-14 13:53:40|3861.69|3861.69|3860.63|3860.63|3861.69|3861.69|3860.63|3860.63|0
1649944430000|2022-04-14 13:53:50|3860.94|3860.94|3860.1|3860.1|3860.94|3860.94|3859.83|3859.83|0
1649944440000|2022-04-14 13:54:00|3859.98|3859.98|3859.97|3859.97|3860.1|3860.1|3859.79|3859.79|0
1649944450000|2022-04-14 13:54:10|3859.79|3859.79|3861.03|3861.03|3861.03|3861.03|3859.79|3859.79|0
1649944460000|2022-04-14 13:54:20|3860.04|3860.04|3860.66|3860.66|3860.66|3860.66|3860.04|3860.04|0
1649944470000|2022-04-14 13:54:30|3860.97|3860.97|3860.97|3860.97|3860.97|3860.97|3860.97|3860.97|0
1649944480000|2022-04-14 13:54:40|3860.66|3860.66|3860.35|3860.35|3860.66|3860.66|3860.35|3860.35|0
1649944490000|2022-04-14 13:54:50|3860.66|3860.66|3860.97|3860.97|3860.97|3860.97|3860.35|3860.35|0
1649944500000|2022-04-14 13:55:00|3861.29|3861.29|3861.6|3861.6|3861.6|3861.6|3861.29|3861.29|0
1649944520000|2022-04-14 13:55:20|3861.91|3861.91|3862.17|3862.17|3862.22|3862.22|3861.91|3861.91|0
1649944530000|2022-04-14 13:55:30|3861.55|3861.55|3861.24|3861.24|3861.55|3861.55|3861.24|3861.24|0
1649944540000|2022-04-14 13:55:40|3861.55|3861.55|3861.6|3861.6|3861.6|3861.6|3861.24|3861.24|0
1649944550000|2022-04-14 13:55:50|3861.78|3861.78|3861.78|3861.78|3861.78|3861.78|3861.78|3861.78|0
1649944560000|2022-04-14 13:56:00|3861.72|3861.72|3862.43|3862.43|3862.74|3862.74|3861.72|3861.72|0
1649944570000|2022-04-14 13:56:10|3862.74|3862.74|3863.05|3863.05|3863.05|3863.05|3862.74|3862.74|0
1649944580000|2022-04-14 13:56:20|3862.74|3862.74|3862.57|3862.57|3862.74|3862.74|3862.39|3862.39|0
1649944590000|2022-04-14 13:56:30|3862.39|3862.39|3861.76|3861.76|3862.39|3862.39|3861.76|3861.76|0
1649944610000|2022-04-14 13:56:50|3862.07|3862.07|3862.39|3862.39|3862.39|3862.39|3861.46|3861.46|0
1649944620000|2022-04-14 13:57:00|3862.7|3862.7|3862.7|3862.7|3862.7|3862.7|3862.7|3862.7|0
1649944630000|2022-04-14 13:57:10|3863.01|3863.01|3864.12|3864.12|3864.18|3864.18|3863.01|3863.01|0
1649944640000|2022-04-14 13:57:20|3863.94|3863.94|3863.5|3863.5|3864.12|3864.12|3863.5|3863.5|0
1649944650000|2022-04-14 13:57:30|3863.19|3863.19|3863.5|3863.5|3863.5|3863.5|3863.19|3863.19|0
1649944670000|2022-04-14 13:57:50|3863.81|3863.81|3863.77|3863.77|3864.12|3864.12|3863.5|3863.5|0
1649944690000|2022-04-14 13:58:10|3864.08|3864.08|3863.77|3863.77|3864.08|3864.08|3863.77|3863.77|0
1649944710000|2022-04-14 13:58:30|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|0
1649944720000|2022-04-14 13:58:40|3863.22|3863.22|3861.98|3861.98|3863.22|3863.22|3861.98|3861.98|0
1649944730000|2022-04-14 13:58:50|3861.67|3861.67|3861.67|3861.67|3861.67|3861.67|3861.67|3861.67|0
1649944740000|2022-04-14 13:59:00|3861.98|3861.98|3861.98|3861.98|3861.98|3861.98|3861.98|3861.98|0
1649944750000|2022-04-14 13:59:10|3861.35|3861.35|3861.35|3861.35|3861.35|3861.35|3861.35|3861.35|0
1649944760000|2022-04-14 13:59:20|3861.27|3861.27|3861.27|3861.27|3861.27|3861.27|3860.65|3860.65|0
1649944770000|2022-04-14 13:59:30|3861.17|3861.17|3861.17|3861.17|3861.48|3861.48|3861.17|3861.17|0
1649944780000|2022-04-14 13:59:40|3861.12|3861.12|3860.81|3860.81|3861.12|3861.12|3860.81|3860.81|0
1649944790000|2022-04-14 13:59:50|3861.12|3861.12|3862.05|3862.05|3862.05|3862.05|3861.12|3861.12|0
1649944800000|2022-04-14 14:00:00|3861.74|3861.74|3861.38|3861.38|3861.74|3861.74|3861.19|3861.19|0
1649944810000|2022-04-14 14:00:10|3860.45|3860.45|3860.45|3860.45|3860.45|3860.45|3859.83|3859.83|0
1649944820000|2022-04-14 14:00:20|3860.76|3860.76|3860.14|3860.14|3861.07|3861.07|3860.14|3860.14|0
1649944830000|2022-04-14 14:00:30|3860.45|3860.45|3860.64|3860.64|3860.64|3860.64|3860.45|3860.45|0
1649944850000|2022-04-14 14:00:50|3860.94|3860.94|3861.1|3861.1|3861.1|3861.1|3860.94|3860.94|0
1649944860000|2022-04-14 14:01:00|3861.41|3861.41|3860.48|3860.48|3861.42|3861.42|3860.48|3860.48|0
1649944870000|2022-04-14 14:01:10|3860.17|3860.17|3858.72|3858.72|3860.17|3860.17|3858.72|3858.72|0
1649944880000|2022-04-14 14:01:20|3858.09|3858.09|3858.41|3858.41|3858.41|3858.41|3858.09|3858.09|0
1649944890000|2022-04-14 14:01:30|3858.59|3858.59|3857.78|3857.78|3858.59|3858.59|3857.47|3857.47|0
1649944900000|2022-04-14 14:01:40|3857.47|3857.47|3858.72|3858.72|3858.72|3858.72|3857.47|3857.47|0
1649944910000|2022-04-14 14:01:50|3859.03|3859.03|3859.11|3859.11|3859.34|3859.34|3859.03|3859.03|0
1649944920000|2022-04-14 14:02:00|3859.17|3859.17|3859.48|3859.48|3859.48|3859.48|3859.17|3859.17|0
1649944930000|2022-04-14 14:02:10|3859.42|3859.42|3859.42|3859.42|3859.42|3859.42|3859.42|3859.42|0
1649944940000|2022-04-14 14:02:20|3859.74|3859.74|3859.42|3859.42|3859.74|3859.74|3859.42|3859.42|0
1649944950000|2022-04-14 14:02:30|3859.54|3859.54|3859.54|3859.54|3859.54|3859.54|3859.54|3859.54|0
1649944960000|2022-04-14 14:02:40|3860.48|3860.48|3860.48|3860.48|3860.48|3860.48|3860.48|3860.48|0
1649944970000|2022-04-14 14:02:50|3860.17|3860.17|3860.17|3860.17|3860.48|3860.48|3860.17|3860.17|0
1649944980000|2022-04-14 14:03:00|3860.22|3860.22|3860|3860|3860.32|3860.32|3860|3860|0
1649944990000|2022-04-14 14:03:10|3860.32|3860.32|3860.32|3860.32|3860.32|3860.32|3860.32|3860.32|0
1649945000000|2022-04-14 14:03:20|3860.27|3860.27|3859.22|3859.22|3860.27|3860.27|3859.22|3859.22|0
1649945010000|2022-04-14 14:03:30|3858.91|3858.91|3859.34|3859.34|3859.34|3859.34|3858.91|3858.91|0
1649945020000|2022-04-14 14:03:40|3859.31|3859.31|3859.31|3859.31|3859.31|3859.31|3859.31|3859.31|0
1649945030000|2022-04-14 14:03:50|3859|3859|3858.46|3858.46|3859|3859|3858.46|3858.46|0
1649945040000|2022-04-14 14:04:00|3858.15|3858.15|3857.84|3857.84|3858.15|3858.15|3857.84|3857.84|0
1649945050000|2022-04-14 14:04:10|3857.53|3857.53|3857.53|3857.53|3857.53|3857.53|3857.53|3857.53|0
1649945060000|2022-04-14 14:04:20|3858.15|3858.15|3858.82|3858.82|3858.82|3858.82|3857.84|3857.84|0
1649945070000|2022-04-14 14:04:30|3858.5|3858.5|3858.5|3858.5|3858.5|3858.5|3858.5|3858.5|0
1649945080000|2022-04-14 14:04:40|3858.82|3858.82|3858.82|3858.82|3858.82|3858.82|3858.82|3858.82|0
1649945090000|2022-04-14 14:04:50|3859|3859|3859.06|3859.06|3859.06|3859.06|3859|3859|0
1649945100000|2022-04-14 14:05:00|3859.24|3859.24|3859.24|3859.24|3859.24|3859.24|3859.24|3859.24|0
1649945110000|2022-04-14 14:05:10|3859.55|3859.55|3859.86|3859.86|3859.86|3859.86|3859.55|3859.55|0
1649945130000|2022-04-14 14:05:30|3859.92|3859.92|3859.92|3859.92|3859.92|3859.92|3859.92|3859.92|0
1649945150000|2022-04-14 14:05:50|3860.55|3860.55|3861.18|3861.18|3861.18|3861.18|3860.55|3860.55|0
1649945160000|2022-04-14 14:06:00|3861.81|3861.81|3861.81|3861.81|3861.81|3861.81|3861.18|3861.18|0
1649945170000|2022-04-14 14:06:10|3861.99|3861.99|3862.3|3862.3|3862.3|3862.3|3861.99|3861.99|0
1649945180000|2022-04-14 14:06:20|3862.49|3862.49|3861.86|3861.86|3862.49|3862.49|3861.86|3861.86|0
1649945190000|2022-04-14 14:06:30|3861.55|3861.55|3862.17|3862.17|3862.17|3862.17|3861.55|3861.55|0
1649945200000|2022-04-14 14:06:40|3862.79|3862.79|3862.79|3862.79|3863.1|3863.1|3862.79|3862.79|0
1649945210000|2022-04-14 14:06:50|3863.1|3863.1|3862.92|3862.92|3863.1|3863.1|3862.92|3862.92|0
1649945230000|2022-04-14 14:07:10|3863.23|3863.23|3862.61|3862.61|3863.23|3863.23|3862.61|3862.61|0
1649945240000|2022-04-14 14:07:20|3862.55|3862.55|3863.17|3863.17|3863.17|3863.17|3862.55|3862.55|0
1649945250000|2022-04-14 14:07:30|3863.48|3863.48|3863.48|3863.48|3863.48|3863.48|3863.48|3863.48|0
1649945260000|2022-04-14 14:07:40|3863.38|3863.38|3863.07|3863.07|3863.38|3863.38|3863.07|3863.07|0
1649945270000|2022-04-14 14:07:50|3862.77|3862.77|3862.14|3862.14|3862.77|3862.77|3861.83|3861.83|0
1649945280000|2022-04-14 14:08:00|3861.96|3861.96|3861.96|3861.96|3861.96|3861.96|3861.96|3861.96|0
1649945300000|2022-04-14 14:08:20|3861.65|3861.65|3861.96|3861.96|3861.96|3861.96|3861.65|3861.65|0
1649945310000|2022-04-14 14:08:30|3861.65|3861.65|3863.19|3863.19|3863.19|3863.19|3861.65|3861.65|0
1649945320000|2022-04-14 14:08:40|3862.88|3862.88|3861.96|3861.96|3862.88|3862.88|3861.96|3861.96|0
1649945330000|2022-04-14 14:08:50|3861.33|3861.33|3861.02|3861.02|3861.33|3861.33|3861.02|3861.02|0
1649945340000|2022-04-14 14:09:00|3860.98|3860.98|3860.31|3860.31|3860.98|3860.98|3860.31|3860.31|0
1649945350000|2022-04-14 14:09:10|3860|3860|3861.8|3861.8|3861.8|3861.8|3859.37|3859.37|0
1649945360000|2022-04-14 14:09:20|3861.49|3861.49|3861.05|3861.05|3861.67|3861.67|3861.05|3861.05|0
1649945370000|2022-04-14 14:09:30|3860.74|3860.74|3861.36|3861.36|3861.36|3861.36|3860.74|3860.74|0
1649945380000|2022-04-14 14:09:40|3860.74|3860.74|3860.43|3860.43|3861.05|3861.05|3860.43|3860.43|0
1649945390000|2022-04-14 14:09:50|3860.61|3860.61|3860.43|3860.43|3860.61|3860.61|3860.43|3860.43|0
1649945400000|2022-04-14 14:10:00|3860.47|3860.47|3860.47|3860.47|3860.78|3860.78|3860.47|3860.47|0
1649945410000|2022-04-14 14:10:10|3860.53|3860.53|3861.15|3861.15|3861.15|3861.15|3860.53|3860.53|0
1649945420000|2022-04-14 14:10:20|3861.47|3861.47|3861.11|3861.11|3862.09|3862.09|3861.11|3861.11|0
1649945430000|2022-04-14 14:10:30|3860.8|3860.8|3860.8|3860.8|3860.8|3860.8|3860.8|3860.8|0
1649945440000|2022-04-14 14:10:40|3860.86|3860.86|3861.48|3861.48|3861.48|3861.48|3860.86|3860.86|0
1649945450000|2022-04-14 14:10:50|3861.54|3861.54|3861.85|3861.85|3861.85|3861.85|3861.54|3861.54|0
1649945460000|2022-04-14 14:11:00|3861.54|3861.54|3861.54|3861.54|3861.54|3861.54|3861.54|3861.54|0
1649945470000|2022-04-14 14:11:10|3861.85|3861.85|3862.47|3862.47|3862.47|3862.47|3861.85|3861.85|0
1649945480000|2022-04-14 14:11:20|3862.16|3862.16|3861.91|3861.91|3862.16|3862.16|3861.85|3861.85|0
1649945490000|2022-04-14 14:11:30|3862.22|3862.22|3862.22|3862.22|3862.22|3862.22|3862.22|3862.22|0
1649945500000|2022-04-14 14:11:40|3862.28|3862.28|3862.28|3862.28|3862.28|3862.28|3862.28|3862.28|0
1649945520000|2022-04-14 14:12:00|3862.91|3862.91|3863.53|3863.53|3863.53|3863.53|3862.91|3862.91|0
1649945530000|2022-04-14 14:12:10|3863.22|3863.22|3863.53|3863.53|3863.53|3863.53|3863.22|3863.22|0
1649945540000|2022-04-14 14:12:20|3863.22|3863.22|3863.16|3863.16|3863.22|3863.22|3862.85|3862.85|0
1649945550000|2022-04-14 14:12:30|3863.47|3863.47|3864.15|3864.15|3864.15|3864.15|3863.47|3863.47|0
1649945560000|2022-04-14 14:12:40|3863.52|3863.52|3864.46|3864.46|3864.46|3864.46|3863.52|3863.52|0
1649945570000|2022-04-14 14:12:50|3864.77|3864.77|3864.46|3864.46|3864.77|3864.77|3864.46|3864.46|0
1649945580000|2022-04-14 14:13:00|3864.77|3864.77|3864.46|3864.46|3864.77|3864.77|3864.46|3864.46|0
1649945590000|2022-04-14 14:13:10|3865.08|3865.08|3865.5|3865.5|3865.5|3865.5|3865.08|3865.08|0
1649945600000|2022-04-14 14:13:20|3865.81|3865.81|3865.5|3865.5|3865.81|3865.81|3865.5|3865.5|0
1649945610000|2022-04-14 14:13:30|3865.19|3865.19|3865.19|3865.19|3865.19|3865.19|3865.19|3865.19|0
1649945620000|2022-04-14 14:13:40|3864.88|3864.88|3864.88|3864.88|3864.88|3864.88|3864.88|3864.88|0
1649945630000|2022-04-14 14:13:50|3865.19|3865.19|3865.25|3865.25|3865.25|3865.25|3865.19|3865.19|0
1649945640000|2022-04-14 14:14:00|3864.62|3864.62|3864.94|3864.94|3864.94|3864.94|3864.62|3864.62|0
1649945650000|2022-04-14 14:14:10|3865.55|3865.55|3865.24|3865.24|3865.55|3865.55|3865.24|3865.24|0
1649945660000|2022-04-14 14:14:20|3864.93|3864.93|3865.35|3865.35|3865.35|3865.35|3864.73|3864.73|0
1649945680000|2022-04-14 14:14:40|3865.4|3865.4|3865.4|3865.4|3865.4|3865.4|3865.4|3865.4|0
1649945690000|2022-04-14 14:14:50|3865.09|3865.09|3864.72|3864.72|3865.09|3865.09|3864.72|3864.72|0
1649945700000|2022-04-14 14:15:00|3864.04|3864.04|3864.35|3864.35|3864.35|3864.35|3864.04|3864.04|0
1649945720000|2022-04-14 14:15:20|3864.41|3864.41|3864.41|3864.41|3864.41|3864.41|3864.1|3864.1|0
1649945730000|2022-04-14 14:15:30|3864.1|3864.1|3863.78|3863.78|3864.1|3864.1|3863.78|3863.78|0
1649945740000|2022-04-14 14:15:40|3863.48|3863.48|3863.38|3863.38|3863.78|3863.78|3863.38|3863.38|0
1649945760000|2022-04-14 14:16:00|3863.26|3863.26|3863.32|3863.32|3863.32|3863.32|3863.26|3863.26|0
1649945770000|2022-04-14 14:16:10|3863.28|3863.28|3863.9|3863.9|3863.9|3863.9|3863.28|3863.28|0
1649945780000|2022-04-14 14:16:20|3863.86|3863.86|3863.86|3863.86|3863.86|3863.86|3863.86|3863.86|0
1649945790000|2022-04-14 14:16:30|3864.48|3864.48|3865.22|3865.22|3865.22|3865.22|3864.48|3864.48|0
1649945800000|2022-04-14 14:16:40|3865.4|3865.4|3865.27|3865.27|3865.4|3865.4|3865.22|3865.22|0
1649945810000|2022-04-14 14:16:50|3866.2|3866.2|3866.2|3866.2|3866.2|3866.2|3866.2|3866.2|0
1649945820000|2022-04-14 14:17:00|3866.52|3866.52|3865.93|3865.93|3866.52|3866.52|3865.93|3865.93|0
1649945830000|2022-04-14 14:17:10|3865.62|3865.62|3865.62|3865.62|3865.62|3865.62|3865.62|3865.62|0
1649945840000|2022-04-14 14:17:20|3865.31|3865.31|3865.31|3865.31|3865.31|3865.31|3865.31|3865.31|0
1649945850000|2022-04-14 14:17:30|3865|3865|3865|3865|3865|3865|3865|3865|0
1649945860000|2022-04-14 14:17:40|3865.31|3865.31|3864.5|3864.5|3865.31|3865.31|3864.38|3864.38|0
1649945870000|2022-04-14 14:17:50|3864.44|3864.44|3865.06|3865.06|3865.06|3865.06|3864.44|3864.44|0
1649945880000|2022-04-14 14:18:00|3865.37|3865.37|3865.37|3865.37|3865.37|3865.37|3865.37|3865.37|0
1649945890000|2022-04-14 14:18:10|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|0
1649945900000|2022-04-14 14:18:20|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|0
1649945910000|2022-04-14 14:18:30|3866.01|3866.01|3866.01|3866.01|3866.01|3866.01|3866.01|3866.01|0
1649945920000|2022-04-14 14:18:40|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|0
1649945930000|2022-04-14 14:18:50|3865.39|3865.39|3865.39|3865.39|3865.39|3865.39|3865.39|3865.39|0
1649945940000|2022-04-14 14:19:00|3865.35|3865.35|3865.76|3865.76|3865.76|3865.76|3865.35|3865.35|0
1649945960000|2022-04-14 14:19:20|3865.45|3865.45|3865.45|3865.45|3865.45|3865.45|3865.45|3865.45|0
1649945980000|2022-04-14 14:19:40|3864.83|3864.83|3865.14|3865.14|3865.45|3865.45|3864.83|3864.83|0
1649946000000|2022-04-14 14:20:00|3865.08|3865.08|3865.41|3865.41|3865.45|3865.45|3865.08|3865.08|0
1649946010000|2022-04-14 14:20:10|3866.03|3866.03|3866.03|3866.03|3866.03|3866.03|3866.03|3866.03|0
1649946020000|2022-04-14 14:20:20|3865.97|3865.97|3865.66|3865.66|3865.97|3865.97|3865.66|3865.66|0
1649946030000|2022-04-14 14:20:30|3865.97|3865.97|3866.59|3866.59|3866.59|3866.59|3865.97|3865.97|0
1649946050000|2022-04-14 14:20:50|3866.28|3866.28|3866.28|3866.28|3866.28|3866.28|3866.28|3866.28|0
1649946060000|2022-04-14 14:21:00|3866.33|3866.33|3866.33|3866.33|3866.33|3866.33|3866.33|3866.33|0
1649946070000|2022-04-14 14:21:10|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|0
1649946080000|2022-04-14 14:21:20|3866.01|3866.01|3866.33|3866.33|3866.33|3866.33|3866.01|3866.01|0
1649946090000|2022-04-14 14:21:30|3866.01|3866.01|3866.01|3866.01|3866.01|3866.01|3866.01|3866.01|0
1649946100000|2022-04-14 14:21:40|3866.07|3866.07|3866.11|3866.11|3866.11|3866.11|3866.07|3866.07|0
1649946110000|2022-04-14 14:21:50|3866.74|3866.74|3867.98|3867.98|3868.29|3868.29|3866.74|3866.74|0
1649946120000|2022-04-14 14:22:00|3867.67|3867.67|3867.61|3867.61|3867.92|3867.92|3867.55|3867.55|0
1649946130000|2022-04-14 14:22:10|3867.3|3867.3|3866.93|3866.93|3867.3|3867.3|3866.93|3866.93|0
1649946140000|2022-04-14 14:22:20|3867.24|3867.24|3867.55|3867.55|3867.55|3867.55|3867.24|3867.24|0
1649946160000|2022-04-14 14:22:40|3867.87|3867.87|3867.82|3867.82|3867.87|3867.87|3867.82|3867.82|0
1649946170000|2022-04-14 14:22:50|3867.88|3867.88|3867.56|3867.56|3867.88|3867.88|3867.56|3867.56|0
1649946180000|2022-04-14 14:23:00|3867.61|3867.61|3867.92|3867.92|3867.92|3867.92|3867.61|3867.61|0
1649946190000|2022-04-14 14:23:10|3868.24|3868.24|3868.15|3868.15|3868.46|3868.46|3868.15|3868.15|0
1649946210000|2022-04-14 14:23:30|3868.46|3868.46|3868.46|3868.46|3868.46|3868.46|3868.46|3868.46|0
1649946230000|2022-04-14 14:23:50|3868.15|3868.15|3868.15|3868.15|3868.15|3868.15|3868.15|3868.15|0
1649946240000|2022-04-14 14:24:00|3867.97|3867.97|3867.1|3867.1|3867.97|3867.97|3867.1|3867.1|0
1649946250000|2022-04-14 14:24:10|3867.41|3867.41|3867.41|3867.41|3867.41|3867.41|3867.41|3867.41|0
1649946260000|2022-04-14 14:24:20|3867.1|3867.1|3866.91|3866.91|3867.1|3867.1|3866.79|3866.79|0
1649946270000|2022-04-14 14:24:30|3867.22|3867.22|3867.26|3867.26|3867.3|3867.3|3867.22|3867.22|0
1649946280000|2022-04-14 14:24:40|3866.95|3866.95|3866.95|3866.95|3866.95|3866.95|3866.64|3866.64|0
1649946290000|2022-04-14 14:24:50|3866.64|3866.64|3866.63|3866.63|3866.64|3866.64|3866.32|3866.32|0
1649946300000|2022-04-14 14:25:00|3866.94|3866.94|3866.9|3866.9|3866.94|3866.94|3866.9|3866.9|0
1649946310000|2022-04-14 14:25:10|3867.21|3867.21|3866.82|3866.82|3867.21|3867.21|3866.82|3866.82|0
1649946320000|2022-04-14 14:25:20|3866.51|3866.51|3866.45|3866.45|3866.51|3866.51|3866.45|3866.45|0
1649946330000|2022-04-14 14:25:30|3866.4|3866.4|3866.4|3866.4|3866.4|3866.4|3866.4|3866.4|0
1649946340000|2022-04-14 14:25:40|3866.09|3866.09|3866.09|3866.09|3866.09|3866.09|3866.09|3866.09|0
1649946350000|2022-04-14 14:25:50|3865.9|3865.9|3865.9|3865.9|3865.9|3865.9|3865.9|3865.9|0
1649946360000|2022-04-14 14:26:00|3865.61|3865.61|3865.73|3865.73|3865.73|3865.73|3865.61|3865.61|0
1649946370000|2022-04-14 14:26:10|3865.67|3865.67|3866.29|3866.29|3866.29|3866.29|3865.67|3865.67|0
1649946380000|2022-04-14 14:26:20|3866.17|3866.17|3866.17|3866.17|3866.17|3866.17|3866.17|3866.17|0
1649946390000|2022-04-14 14:26:30|3865.86|3865.86|3865.86|3865.86|3865.86|3865.86|3865.86|3865.86|0
1649946400000|2022-04-14 14:26:40|3865.81|3865.81|3866.3|3866.3|3866.3|3866.3|3865.81|3865.81|0
1649946410000|2022-04-14 14:26:50|3865.99|3865.99|3866.24|3866.24|3866.24|3866.24|3865.93|3865.93|0
1649946420000|2022-04-14 14:27:00|3865.93|3865.93|3865.93|3865.93|3865.93|3865.93|3865.93|3865.93|0
1649946430000|2022-04-14 14:27:10|3865.89|3865.89|3865.58|3865.58|3865.89|3865.89|3865.58|3865.58|0
1649946450000|2022-04-14 14:27:30|3866.2|3866.2|3866.2|3866.2|3866.2|3866.2|3866.2|3866.2|0
1649946460000|2022-04-14 14:27:40|3866.14|3866.14|3866.1|3866.1|3866.45|3866.45|3866.1|3866.1|0
1649946470000|2022-04-14 14:27:50|3866.06|3866.06|3866.06|3866.06|3866.06|3866.06|3865.75|3865.75|0
1649946480000|2022-04-14 14:28:00|3865.75|3865.75|3866.12|3866.12|3866.12|3866.12|3865.75|3865.75|0
1649946490000|2022-04-14 14:28:10|3866.43|3866.43|3866.74|3866.74|3866.92|3866.92|3866.43|3866.43|0
1649946500000|2022-04-14 14:28:20|3867.05|3867.05|3867.05|3867.05|3867.05|3867.05|3867.05|3867.05|0
1649946510000|2022-04-14 14:28:30|3867.36|3867.36|3869.22|3869.22|3869.22|3869.22|3867.36|3867.36|0
1649946520000|2022-04-14 14:28:40|3869.53|3869.53|3869.22|3869.22|3869.84|3869.84|3869.22|3869.22|0
1649946530000|2022-04-14 14:28:50|3869.26|3869.26|3869.57|3869.57|3869.57|3869.57|3868.95|3868.95|0
1649946540000|2022-04-14 14:29:00|3869.72|3869.72|3869.94|3869.94|3869.94|3869.94|3869.47|3869.47|0
1649946550000|2022-04-14 14:29:10|3869.89|3869.89|3869.42|3869.42|3869.89|3869.89|3869.27|3869.27|0
1649946560000|2022-04-14 14:29:20|3869.57|3869.57|3869.57|3869.57|3869.73|3869.73|3869.42|3869.42|0
1649946570000|2022-04-14 14:29:30|3869.88|3869.88|3870.2|3870.2|3870.2|3870.2|3869.88|3869.88|0
1649946590000|2022-04-14 14:29:50|3870.5|3870.5|3870.5|3870.5|3870.5|3870.5|3870.5|3870.5|0
1649946600000|2022-04-14 14:30:00|3870.46|3870.46|3869.83|3869.83|3870.46|3870.46|3869.83|3869.83|0
1649946610000|2022-04-14 14:30:10|3869.88|3869.88|3869.46|3869.46|3869.93|3869.93|3869.46|3869.46|0
1649946620000|2022-04-14 14:30:20|3869.62|3869.62|3870.24|3870.24|3870.24|3870.24|3869.31|3869.31|0
1649946640000|2022-04-14 14:30:40|3870.08|3870.08|3870.08|3870.08|3870.08|3870.08|3870.08|3870.08|0
1649946650000|2022-04-14 14:30:50|3870.4|3870.4|3870.55|3870.55|3870.55|3870.55|3870.4|3870.4|0
1649946660000|2022-04-14 14:31:00|3870.86|3870.86|3869.62|3869.62|3870.86|3870.86|3869.58|3869.58|0
1649946670000|2022-04-14 14:31:10|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|0
1649946690000|2022-04-14 14:31:30|3869.88|3869.88|3869.6|3869.6|3869.88|3869.88|3869.25|3869.25|0
1649946700000|2022-04-14 14:31:40|3869.91|3869.91|3869.91|3869.91|3869.91|3869.91|3869.91|3869.91|0
1649946710000|2022-04-14 14:31:50|3870.22|3870.22|3870.22|3870.22|3870.22|3870.22|3870.22|3870.22|0
1649946720000|2022-04-14 14:32:00|3870.41|3870.41|3870.72|3870.72|3870.72|3870.72|3870.1|3870.1|0
1649946740000|2022-04-14 14:32:20|3871.03|3871.03|3871.09|3871.09|3871.09|3871.09|3870.72|3870.72|0
1649946750000|2022-04-14 14:32:30|3871.4|3871.4|3871.09|3871.09|3871.4|3871.4|3871.09|3871.09|0
1649946780000|2022-04-14 14:33:00|3871.4|3871.4|3871.09|3871.09|3871.4|3871.4|3871.09|3871.09|0
1649946790000|2022-04-14 14:33:10|3871.4|3871.4|3871.4|3871.4|3871.4|3871.4|3871.4|3871.4|0
1649946800000|2022-04-14 14:33:20|3872.02|3872.02|3872.33|3872.33|3872.33|3872.33|3872.02|3872.02|0
1649946810000|2022-04-14 14:33:30|3872.52|3872.52|3871.58|3871.58|3872.52|3872.52|3871.58|3871.58|0
1649946830000|2022-04-14 14:33:50|3871.89|3871.89|3871.89|3871.89|3872.2|3872.2|3871.89|3871.89|0
1649946840000|2022-04-14 14:34:00|3872.2|3872.2|3872.52|3872.52|3872.82|3872.82|3872.2|3872.2|0
1649946850000|2022-04-14 14:34:10|3872.83|3872.83|3872.82|3872.82|3872.83|3872.83|3872.52|3872.52|0
1649946860000|2022-04-14 14:34:20|3872.87|3872.87|3872.27|3872.27|3872.87|3872.87|3872.06|3872.06|0
1649946870000|2022-04-14 14:34:30|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|0
1649946880000|2022-04-14 14:34:40|3872.49|3872.49|3871.86|3871.86|3872.49|3872.49|3871.86|3871.86|0
1649946890000|2022-04-14 14:34:50|3871.82|3871.82|3871.82|3871.82|3871.82|3871.82|3871.82|3871.82|0
1649946900000|2022-04-14 14:35:00|3871.64|3871.64|3871.4|3871.4|3871.64|3871.64|3871.09|3871.09|0
1649946910000|2022-04-14 14:35:10|3871.09|3871.09|3870.47|3870.47|3871.09|3871.09|3870.47|3870.47|0
1649946920000|2022-04-14 14:35:20|3870.78|3870.78|3870.78|3870.78|3870.78|3870.78|3870.78|3870.78|0
1649946940000|2022-04-14 14:35:40|3870.74|3870.74|3871.23|3871.23|3871.23|3871.23|3870.74|3870.74|0
1649946950000|2022-04-14 14:35:50|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|0
1649946960000|2022-04-14 14:36:00|3871.21|3871.21|3870.84|3870.84|3871.58|3871.58|3870.53|3870.53|0
1649946980000|2022-04-14 14:36:20|3871.46|3871.46|3871.46|3871.46|3871.46|3871.46|3871.46|3871.46|0
1649946990000|2022-04-14 14:36:30|3871.77|3871.77|3871.46|3871.46|3872.08|3872.08|3871.46|3871.46|0
1649947000000|2022-04-14 14:36:40|3871.34|3871.34|3871.34|3871.34|3871.34|3871.34|3871.34|3871.34|0
1649947020000|2022-04-14 14:37:00|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|0
1649947030000|2022-04-14 14:37:10|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|0
1649947040000|2022-04-14 14:37:20|3870.41|3870.41|3870.41|3870.41|3870.41|3870.41|3870.41|3870.41|0
1649947050000|2022-04-14 14:37:30|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|0
1649947060000|2022-04-14 14:37:40|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|0
1649947070000|2022-04-14 14:37:50|3869.17|3869.17|3869.48|3869.48|3869.48|3869.48|3869.17|3869.17|0
1649947080000|2022-04-14 14:38:00|3869.29|3869.29|3869.29|3869.29|3869.29|3869.29|3869.29|3869.29|0
1649947090000|2022-04-14 14:38:10|3869.48|3869.48|3869.36|3869.36|3869.52|3869.52|3869.36|3869.36|0
1649947100000|2022-04-14 14:38:20|3869.67|3869.67|3869.36|3869.36|3869.67|3869.67|3869.36|3869.36|0
1649947110000|2022-04-14 14:38:30|3869.67|3869.67|3869.67|3869.67|3869.67|3869.67|3869.67|3869.67|0
1649947120000|2022-04-14 14:38:40|3869.48|3869.48|3869.87|3869.87|3869.87|3869.87|3869.24|3869.24|0
1649947130000|2022-04-14 14:38:50|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|0
1649947150000|2022-04-14 14:39:10|3870.49|3870.49|3870.54|3870.54|3870.54|3870.54|3870.49|3870.49|0
1649947160000|2022-04-14 14:39:20|3870.48|3870.48|3870.79|3870.79|3870.79|3870.79|3870.48|3870.48|0
1649947180000|2022-04-14 14:39:40|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|0
1649947190000|2022-04-14 14:39:50|3871.41|3871.41|3871.41|3871.41|3871.41|3871.41|3871.41|3871.41|0
1649947200000|2022-04-14 14:40:00|3871.29|3871.29|3871.29|3871.29|3871.6|3871.6|3871.29|3871.29|0
1649947210000|2022-04-14 14:40:10|3871.6|3871.6|3871.6|3871.6|3871.6|3871.6|3871.6|3871.6|0
1649947220000|2022-04-14 14:40:20|3871.91|3871.91|3871.99|3871.99|3871.99|3871.99|3871.91|3871.91|0
1649947230000|2022-04-14 14:40:30|3871.37|3871.37|3871.68|3871.68|3871.68|3871.68|3871.37|3871.37|0
1649947240000|2022-04-14 14:40:40|3871.99|3871.99|3871.06|3871.06|3871.99|3871.99|3871.06|3871.06|0
1649947250000|2022-04-14 14:40:50|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|0
1649947260000|2022-04-14 14:41:00|3870.13|3870.13|3869.14|3869.14|3870.13|3870.13|3868.21|3868.21|0
1649947270000|2022-04-14 14:41:10|3869.45|3869.45|3869.94|3869.94|3869.94|3869.94|3869.45|3869.45|0
1649947280000|2022-04-14 14:41:20|3870.26|3870.26|3870.31|3870.31|3870.31|3870.31|3870.26|3870.26|0
1649947290000|2022-04-14 14:41:30|3870.01|3870.01|3869.74|3869.74|3870.01|3870.01|3869.69|3869.69|0
1649947300000|2022-04-14 14:41:40|3869.42|3869.42|3869.73|3869.73|3869.73|3869.73|3869.42|3869.42|0
1649947310000|2022-04-14 14:41:50|3869.42|3869.42|3869.55|3869.55|3869.55|3869.55|3869.24|3869.24|0
1649947320000|2022-04-14 14:42:00|3869.24|3869.24|3869.6|3869.6|3869.79|3869.79|3869.06|3869.06|0
1649947330000|2022-04-14 14:42:10|3869.66|3869.66|3869.17|3869.17|3869.79|3869.79|3869.17|3869.17|0
1649947370000|2022-04-14 14:42:50|3868.55|3868.55|3868.55|3868.55|3868.55|3868.55|3868.55|3868.55|0
1649947380000|2022-04-14 14:43:00|3869.18|3869.18|3868.87|3868.87|3869.18|3869.18|3868.87|3868.87|0
1649947390000|2022-04-14 14:43:10|3868.68|3868.68|3868.68|3868.68|3868.68|3868.68|3868.68|3868.68|0
1649947400000|2022-04-14 14:43:20|3868.06|3868.06|3868.06|3868.06|3868.06|3868.06|3868.06|3868.06|0
1649947410000|2022-04-14 14:43:30|3868.37|3868.37|3868.25|3868.25|3868.37|3868.37|3868.25|3868.25|0
1649947420000|2022-04-14 14:43:40|3868.56|3868.56|3869.14|3869.14|3869.14|3869.14|3868.56|3868.56|0
1649947430000|2022-04-14 14:43:50|3869.32|3869.32|3869.26|3869.26|3869.32|3869.32|3868.95|3868.95|0
1649947440000|2022-04-14 14:44:00|3869.2|3869.2|3868.89|3868.89|3869.2|3869.2|3868.89|3868.89|0
1649947450000|2022-04-14 14:44:10|3868.71|3868.71|3868.46|3868.46|3868.89|3868.89|3868.15|3868.15|0
1649947460000|2022-04-14 14:44:20|3868.15|3868.15|3868.15|3868.15|3868.15|3868.15|3868.15|3868.15|0
1649947470000|2022-04-14 14:44:30|3868.33|3868.33|3868.06|3868.06|3868.33|3868.33|3868.02|3868.02|0
1649947480000|2022-04-14 14:44:40|3868.25|3868.25|3867.62|3867.62|3868.43|3868.43|3867.62|3867.62|0
1649947490000|2022-04-14 14:44:50|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|0
1649947500000|2022-04-14 14:45:00|3867.62|3867.62|3867.45|3867.45|3867.71|3867.71|3867.39|3867.39|0
1649947510000|2022-04-14 14:45:10|3867.39|3867.39|3867.09|3867.09|3867.39|3867.39|3867.09|3867.09|0
1649947540000|2022-04-14 14:45:40|3866.77|3866.77|3866.73|3866.73|3866.77|3866.77|3866.73|3866.73|0
1649947550000|2022-04-14 14:45:50|3867.04|3867.04|3867.27|3867.27|3867.58|3867.58|3867.04|3867.04|0
1649947560000|2022-04-14 14:46:00|3867.33|3867.33|3867.64|3867.64|3867.64|3867.64|3867.33|3867.33|0
1649947570000|2022-04-14 14:46:10|3867.58|3867.58|3867.27|3867.27|3867.58|3867.58|3867.27|3867.27|0
1649947580000|2022-04-14 14:46:20|3867.58|3867.58|3867.62|3867.62|3867.62|3867.62|3867.58|3867.58|0
1649947590000|2022-04-14 14:46:30|3867.31|3867.31|3867.31|3867.31|3867.31|3867.31|3867.31|3867.31|0
1649947600000|2022-04-14 14:46:40|3867.25|3867.25|3867.25|3867.25|3867.25|3867.25|3867.25|3867.25|0
1649947610000|2022-04-14 14:46:50|3866.94|3866.94|3866.94|3866.94|3866.94|3866.94|3866.94|3866.94|0
1649947620000|2022-04-14 14:47:00|3867.56|3867.56|3867.87|3867.87|3868.18|3868.18|3867.56|3867.56|0
1649947630000|2022-04-14 14:47:10|3867.69|3867.69|3867.69|3867.69|3867.75|3867.75|3867.69|3867.69|0
1649947640000|2022-04-14 14:47:20|3867.87|3867.87|3867.93|3867.93|3867.93|3867.93|3867.87|3867.87|0
1649947650000|2022-04-14 14:47:30|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|0
1649947660000|2022-04-14 14:47:40|3867.93|3867.93|3868.24|3868.24|3868.24|3868.24|3867.93|3867.93|0
1649947670000|2022-04-14 14:47:50|3868.32|3868.32|3868.63|3868.63|3868.63|3868.63|3868.01|3868.01|0
1649947680000|2022-04-14 14:48:00|3868.32|3868.32|3867.27|3867.27|3868.32|3868.32|3867.21|3867.21|0
1649947690000|2022-04-14 14:48:10|3867.33|3867.33|3866.98|3866.98|3867.33|3867.33|3866.98|3866.98|0
1649947710000|2022-04-14 14:48:30|3866.04|3866.04|3866.57|3866.57|3866.79|3866.79|3865.92|3865.92|0
1649947720000|2022-04-14 14:48:40|3866.51|3866.51|3866.45|3866.45|3866.51|3866.51|3866.45|3866.45|0
1649947730000|2022-04-14 14:48:50|3866.14|3866.14|3865.64|3865.64|3866.14|3866.14|3865.64|3865.64|0
1649947740000|2022-04-14 14:49:00|3865.7|3865.7|3865.39|3865.39|3865.7|3865.7|3865.39|3865.39|0
1649947750000|2022-04-14 14:49:10|3865.7|3865.7|3865.95|3865.95|3866.01|3866.01|3865.7|3865.7|0
1649947760000|2022-04-14 14:49:20|3865.91|3865.91|3865.83|3865.83|3865.91|3865.91|3865.73|3865.73|0
1649947770000|2022-04-14 14:49:30|3866.02|3866.02|3866.02|3866.02|3866.02|3866.02|3866.02|3866.02|0
1649947790000|2022-04-14 14:49:50|3865.71|3865.71|3865.71|3865.71|3865.71|3865.71|3865.71|3865.71|0
1649947800000|2022-04-14 14:50:00|3865.61|3865.61|3864.62|3864.62|3865.67|3865.67|3864.62|3864.62|0
1649947810000|2022-04-14 14:50:10|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|0
1649947820000|2022-04-14 14:50:20|3865.24|3865.24|3865.24|3865.24|3865.24|3865.24|3865.24|3865.24|0
1649947840000|2022-04-14 14:50:40|3865.12|3865.12|3865.12|3865.12|3865.12|3865.12|3865.12|3865.12|0
1649947850000|2022-04-14 14:50:50|3865.43|3865.43|3865.49|3865.49|3865.49|3865.49|3865.43|3865.43|0
1649947860000|2022-04-14 14:51:00|3865.18|3865.18|3865.36|3865.36|3865.36|3865.36|3865.18|3865.18|0
1649947870000|2022-04-14 14:51:10|3865.04|3865.04|3865.36|3865.36|3865.36|3865.36|3865.04|3865.04|0
1649947880000|2022-04-14 14:51:20|3865.04|3865.04|3865.04|3865.04|3865.04|3865.04|3865.04|3865.04|0
1649947890000|2022-04-14 14:51:30|3864.73|3864.73|3865.36|3865.36|3865.36|3865.36|3864.73|3864.73|0
1649947900000|2022-04-14 14:51:40|3865.67|3865.67|3865.67|3865.67|3865.98|3865.98|3865.67|3865.67|0
1649947910000|2022-04-14 14:51:50|3865.98|3865.98|3865.36|3865.36|3865.98|3865.98|3865.36|3865.36|0
1649947920000|2022-04-14 14:52:00|3865.67|3865.67|3865|3865|3865.67|3865.67|3865|3865|0
1649947940000|2022-04-14 14:52:20|3865.31|3865.31|3865.31|3865.31|3865.37|3865.37|3865.31|3865.31|0
1649947950000|2022-04-14 14:52:30|3865.49|3865.49|3865.49|3865.49|3865.49|3865.49|3865.49|3865.49|0
1649947960000|2022-04-14 14:52:40|3865.43|3865.43|3865.49|3865.49|3865.49|3865.49|3865.43|3865.43|0
1649947970000|2022-04-14 14:52:50|3865.8|3865.8|3865.49|3865.49|3865.8|3865.8|3865.49|3865.49|0
1649947980000|2022-04-14 14:53:00|3865.18|3865.18|3865.62|3865.62|3865.8|3865.8|3865.18|3865.18|0
1649948000000|2022-04-14 14:53:20|3865.68|3865.68|3865.36|3865.36|3865.68|3865.68|3865.36|3865.36|0
1649948010000|2022-04-14 14:53:30|3865.55|3865.55|3865.86|3865.86|3865.86|3865.86|3865.55|3865.55|0
1649948020000|2022-04-14 14:53:40|3865.68|3865.68|3866.1|3866.1|3866.1|3866.1|3865.68|3865.68|0
1649948030000|2022-04-14 14:53:50|3865.78|3865.78|3865.47|3865.47|3865.78|3865.78|3865.47|3865.47|0
1649948040000|2022-04-14 14:54:00|3865.16|3865.16|3865.78|3865.78|3865.78|3865.78|3865.16|3865.16|0
1649948050000|2022-04-14 14:54:10|3866.1|3866.1|3866.41|3866.41|3866.72|3866.72|3866.1|3866.1|0
1649948060000|2022-04-14 14:54:20|3866.72|3866.72|3866.59|3866.59|3866.9|3866.9|3866.59|3866.59|0
1649948070000|2022-04-14 14:54:30|3866.78|3866.78|3866.72|3866.72|3867.09|3867.09|3866.72|3866.72|0
1649948080000|2022-04-14 14:54:40|3866.9|3866.9|3867.62|3867.62|3867.66|3867.66|3866.9|3866.9|0
1649948090000|2022-04-14 14:54:50|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|0
1649948100000|2022-04-14 14:55:00|3868.55|3868.55|3869.48|3869.48|3869.79|3869.79|3868.55|3868.55|0
1649948110000|2022-04-14 14:55:10|3869.79|3869.79|3869.54|3869.54|3869.79|3869.79|3869.17|3869.17|0
1649948120000|2022-04-14 14:55:20|3869.17|3869.17|3869.49|3869.49|3869.49|3869.49|3868.86|3868.86|0
1649948130000|2022-04-14 14:55:30|3869.18|3869.18|3868.55|3868.55|3869.18|3869.18|3868.55|3868.55|0
1649948150000|2022-04-14 14:55:50|3868.86|3868.86|3868.55|3868.55|3868.86|3868.86|3868.55|3868.55|0
1649948160000|2022-04-14 14:56:00|3868.24|3868.24|3867.13|3867.13|3868.24|3868.24|3867.13|3867.13|0
1649948180000|2022-04-14 14:56:20|3866.83|3866.83|3866.83|3866.83|3866.83|3866.83|3866.83|3866.83|0
1649948190000|2022-04-14 14:56:30|3866.51|3866.51|3866.51|3866.51|3866.51|3866.51|3866.51|3866.51|0
1649948220000|2022-04-14 14:57:00|3866.56|3866.56|3866.67|3866.67|3866.67|3866.67|3866.56|3866.56|0
1649948230000|2022-04-14 14:57:10|3866.99|3866.99|3867.66|3867.66|3867.66|3867.66|3866.99|3866.99|0
1649948240000|2022-04-14 14:57:20|3867.34|3867.34|3867.53|3867.53|3867.53|3867.53|3867.18|3867.18|0
1649948250000|2022-04-14 14:57:30|3867.22|3867.22|3866.91|3866.91|3867.22|3867.22|3866.91|3866.91|0
1649948260000|2022-04-14 14:57:40|3867.22|3867.22|3867.22|3867.22|3867.22|3867.22|3867.22|3867.22|0
1649948270000|2022-04-14 14:57:50|3867.53|3867.53|3867.53|3867.53|3867.53|3867.53|3867.53|3867.53|0
1649948280000|2022-04-14 14:58:00|3867.84|3867.84|3867.53|3867.53|3867.84|3867.84|3867.53|3867.53|0
1649948290000|2022-04-14 14:58:10|3867.59|3867.59|3867.59|3867.59|3867.59|3867.59|3867.59|3867.59|0
1649948310000|2022-04-14 14:58:30|3867.65|3867.65|3867.65|3867.65|3867.65|3867.65|3867.65|3867.65|0
1649948320000|2022-04-14 14:58:40|3867.6|3867.6|3867.6|3867.6|3867.6|3867.6|3867.6|3867.6|0
1649948340000|2022-04-14 14:59:00|3867.29|3867.29|3867.29|3867.29|3867.29|3867.29|3867.29|3867.29|0
1649948370000|2022-04-14 14:59:30|3866.97|3866.97|3866.66|3866.66|3866.97|3866.97|3866.66|3866.66|0
1649948380000|2022-04-14 14:59:40|3866.58|3866.58|3867.3|3867.3|3867.3|3867.3|3866.58|3866.58|0
1649948390000|2022-04-14 14:59:50|3866.68|3866.68|3866.62|3866.62|3866.99|3866.99|3866.62|3866.62|0
1649948400000|2022-04-14 15:00:00|3866.58|3866.58|3866.27|3866.27|3866.58|3866.58|3866.27|3866.27|0
1649948410000|2022-04-14 15:00:10|3865.96|3865.96|3865.46|3865.46|3865.96|3865.96|3865.46|3865.46|0
1649948420000|2022-04-14 15:00:20|3865.28|3865.28|3865.59|3865.59|3865.59|3865.59|3864.97|3864.97|0
1649948430000|2022-04-14 15:00:30|3865.65|3865.65|3865.67|3865.67|3865.71|3865.71|3865.65|3865.65|0
1649948440000|2022-04-14 15:00:40|3865.61|3865.61|3866.23|3866.23|3866.23|3866.23|3865.61|3865.61|0
1649948450000|2022-04-14 15:00:50|3865.92|3865.92|3865.97|3865.97|3865.97|3865.97|3865.92|3865.92|0
1649948460000|2022-04-14 15:01:00|3865.66|3865.66|3864.73|3864.73|3865.66|3865.66|3864.73|3864.73|0
1649948470000|2022-04-14 15:01:10|3864.67|3864.67|3864.71|3864.71|3864.71|3864.71|3864.36|3864.36|0
1649948490000|2022-04-14 15:01:30|3864.09|3864.09|3864.71|3864.71|3864.71|3864.71|3864.09|3864.09|0
1649948500000|2022-04-14 15:01:40|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|0
1649948510000|2022-04-14 15:01:50|3865.08|3865.08|3864.77|3864.77|3865.08|3865.08|3864.77|3864.77|0
1649948530000|2022-04-14 15:02:10|3864.46|3864.46|3864.15|3864.15|3864.46|3864.46|3864.15|3864.15|0
1649948540000|2022-04-14 15:02:20|3864.1|3864.1|3864.1|3864.1|3864.1|3864.1|3864.1|3864.1|0
1649948550000|2022-04-14 15:02:30|3865.04|3865.04|3865.22|3865.22|3865.22|3865.22|3865.04|3865.04|0
1649948560000|2022-04-14 15:02:40|3864.91|3864.91|3864.97|3864.97|3864.97|3864.97|3864.91|3864.91|0
1649948570000|2022-04-14 15:02:50|3865.01|3865.01|3865.94|3865.94|3865.94|3865.94|3865.01|3865.01|0
1649948580000|2022-04-14 15:03:00|3865.63|3865.63|3865.45|3865.45|3865.63|3865.63|3865.45|3865.45|0
1649948590000|2022-04-14 15:03:10|3865.39|3865.39|3865.39|3865.39|3865.39|3865.39|3865.39|3865.39|0
1649948600000|2022-04-14 15:03:20|3865.08|3865.08|3865.08|3865.08|3865.08|3865.08|3865.08|3865.08|0
1649948620000|2022-04-14 15:03:40|3864.77|3864.77|3864.1|3864.1|3864.77|3864.77|3864.1|3864.1|0
1649948640000|2022-04-14 15:04:00|3864.41|3864.41|3864.41|3864.41|3864.41|3864.41|3864.41|3864.41|0
1649948650000|2022-04-14 15:04:10|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|0
1649948660000|2022-04-14 15:04:20|3864.91|3864.91|3865.03|3865.03|3865.22|3865.22|3864.91|3864.91|0
1649948670000|2022-04-14 15:04:30|3865.09|3865.09|3865.71|3865.71|3865.71|3865.71|3865.09|3865.09|0
1649948680000|2022-04-14 15:04:40|3865.66|3865.66|3865.55|3865.55|3865.66|3865.66|3865.55|3865.55|0
1649948690000|2022-04-14 15:04:50|3865.86|3865.86|3865.86|3865.86|3865.86|3865.86|3865.86|3865.86|0
1649948700000|2022-04-14 15:05:00|3865.8|3865.8|3865.8|3865.8|3865.8|3865.8|3865.8|3865.8|0
1649948730000|2022-04-14 15:05:30|3865.86|3865.86|3866.48|3866.48|3866.48|3866.48|3865.86|3865.86|0
1649948750000|2022-04-14 15:05:50|3866.17|3866.17|3866.11|3866.11|3866.17|3866.17|3866.11|3866.11|0
1649948760000|2022-04-14 15:06:00|3865.49|3865.49|3865.55|3865.55|3865.55|3865.55|3865.49|3865.49|0
1649948770000|2022-04-14 15:06:10|3865.86|3865.86|3865.86|3865.86|3865.86|3865.86|3865.86|3865.86|0
1649948780000|2022-04-14 15:06:20|3865.55|3865.55|3865.47|3865.47|3865.55|3865.55|3865.43|3865.43|0
1649948790000|2022-04-14 15:06:30|3865.78|3865.78|3865.78|3865.78|3865.78|3865.78|3865.78|3865.78|0
1649948800000|2022-04-14 15:06:40|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|0
1649948820000|2022-04-14 15:07:00|3864.85|3864.85|3864.81|3864.81|3864.85|3864.85|3864.81|3864.81|0
1649948830000|2022-04-14 15:07:10|3864.85|3864.85|3864.81|3864.81|3864.85|3864.85|3864.81|3864.81|0
1649948860000|2022-04-14 15:07:40|3864.75|3864.75|3864.75|3864.75|3864.75|3864.75|3864.75|3864.75|0
1649948870000|2022-04-14 15:07:50|3864.81|3864.81|3865.05|3865.05|3865.05|3865.05|3864.81|3864.81|0
1649948890000|2022-04-14 15:08:10|3864.99|3864.99|3864.93|3864.93|3864.99|3864.99|3864.93|3864.93|0
1649948910000|2022-04-14 15:08:30|3864.62|3864.62|3864.62|3864.62|3864.62|3864.62|3864.62|3864.62|0
1649948920000|2022-04-14 15:08:40|3864.56|3864.56|3862.81|3862.81|3864.56|3864.56|3862.81|3862.81|0
1649948930000|2022-04-14 15:08:50|3862.68|3862.68|3863.3|3863.3|3863.81|3863.81|3862.63|3862.63|0
1649948940000|2022-04-14 15:09:00|3863.61|3863.61|3863.48|3863.48|3863.67|3863.67|3862.86|3862.86|0
1649948950000|2022-04-14 15:09:10|3864.11|3864.11|3863.48|3863.48|3864.11|3864.11|3863.48|3863.48|0
1649948960000|2022-04-14 15:09:20|3863.79|3863.79|3864.1|3864.1|3864.1|3864.1|3863.79|3863.79|0
1649948970000|2022-04-14 15:09:30|3865.04|3865.04|3864.73|3864.73|3865.04|3865.04|3864.73|3864.73|0
1649948980000|2022-04-14 15:09:40|3864.83|3864.83|3864.89|3864.89|3864.94|3864.94|3864.83|3864.83|0
1649948990000|2022-04-14 15:09:50|3864.93|3864.93|3864.87|3864.87|3864.93|3864.93|3864.87|3864.87|0
1649949000000|2022-04-14 15:10:00|3864.67|3864.67|3864.81|3864.81|3864.81|3864.81|3864.36|3864.36|0
1649949010000|2022-04-14 15:10:10|3864.85|3864.85|3865.76|3865.76|3865.76|3865.76|3864.85|3864.85|0
1649949020000|2022-04-14 15:10:20|3866.07|3866.07|3866.07|3866.07|3866.07|3866.07|3866.07|3866.07|0
1649949030000|2022-04-14 15:10:30|3866.13|3866.13|3866.44|3866.44|3866.44|3866.44|3866.13|3866.13|0
1649949040000|2022-04-14 15:10:40|3866.13|3866.13|3866.13|3866.13|3866.13|3866.13|3866.13|3866.13|0
1649949050000|2022-04-14 15:10:50|3865.82|3865.82|3865.82|3865.82|3865.82|3865.82|3865.82|3865.82|0
1649949060000|2022-04-14 15:11:00|3866.13|3866.13|3865.82|3865.82|3866.13|3866.13|3865.82|3865.82|0
1649949070000|2022-04-14 15:11:10|3866.13|3866.13|3866.75|3866.75|3866.75|3866.75|3866.13|3866.13|0
1649949090000|2022-04-14 15:11:30|3866.71|3866.71|3866.75|3866.75|3867.06|3867.06|3866.4|3866.4|0
1649949100000|2022-04-14 15:11:40|3866.81|3866.81|3867.06|3867.06|3867.06|3867.06|3866.75|3866.75|0
1649949110000|2022-04-14 15:11:50|3867.37|3867.37|3867.99|3867.99|3868.62|3868.62|3867.37|3867.37|0
1649949120000|2022-04-14 15:12:00|3868.31|3868.31|3869.66|3869.66|3869.66|3869.66|3868.31|3868.31|0
1649949140000|2022-04-14 15:12:20|3869.62|3869.62|3870.23|3870.23|3870.23|3870.23|3869.62|3869.62|0
1649949150000|2022-04-14 15:12:30|3870.55|3870.55|3870.55|3870.55|3870.55|3870.55|3870.55|3870.55|0
1649949160000|2022-04-14 15:12:40|3870.36|3870.36|3870.05|3870.05|3870.36|3870.36|3870.05|3870.05|0
1649949180000|2022-04-14 15:13:00|3869.74|3869.74|3869.74|3869.74|3869.74|3869.74|3869.12|3869.12|0
1649949190000|2022-04-14 15:13:10|3870.05|3870.05|3870.05|3870.05|3870.05|3870.05|3870.05|3870.05|0
1649949200000|2022-04-14 15:13:20|3869.74|3869.74|3869.74|3869.74|3869.74|3869.74|3869.74|3869.74|0
1649949210000|2022-04-14 15:13:30|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|0
1649949220000|2022-04-14 15:13:40|3869.86|3869.86|3869.55|3869.55|3869.86|3869.86|3869.55|3869.55|0
1649949230000|2022-04-14 15:13:50|3869.86|3869.86|3869.86|3869.86|3869.86|3869.86|3869.55|3869.55|0
1649949250000|2022-04-14 15:14:10|3870.17|3870.17|3870.48|3870.48|3870.48|3870.48|3870.17|3870.17|0
1649949260000|2022-04-14 15:14:20|3871.41|3871.41|3871.41|3871.41|3871.72|3871.72|3871.41|3871.41|0
1649949270000|2022-04-14 15:14:30|3870.79|3870.79|3870.42|3870.42|3870.79|3870.79|3870.42|3870.42|0
1649949280000|2022-04-14 15:14:40|3869.8|3869.8|3869.8|3869.8|3869.8|3869.8|3869.8|3869.8|0
1649949290000|2022-04-14 15:14:50|3869.74|3869.74|3870.36|3870.36|3870.36|3870.36|3869.74|3869.74|0
1649949300000|2022-04-14 15:15:00|3870.67|3870.67|3870.25|3870.25|3870.67|3870.67|3870.25|3870.25|0
1649949310000|2022-04-14 15:15:10|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|0
1649949320000|2022-04-14 15:15:20|3870.05|3870.05|3869.12|3869.12|3870.05|3870.05|3869.12|3869.12|0
1649949330000|2022-04-14 15:15:30|3868.94|3868.94|3868.94|3868.94|3868.94|3868.94|3868.94|3868.94|0
1649949340000|2022-04-14 15:15:40|3869.25|3869.25|3870.37|3870.37|3870.37|3870.37|3869.25|3869.25|0
1649949350000|2022-04-14 15:15:50|3870.67|3870.67|3870.67|3870.67|3870.67|3870.67|3870.67|3870.67|0
1649949360000|2022-04-14 15:16:00|3870.99|3870.99|3871.92|3871.92|3872.23|3872.23|3870.99|3870.99|0
1649949370000|2022-04-14 15:16:10|3872.23|3872.23|3871.61|3871.61|3872.23|3872.23|3871.61|3871.61|0
1649949380000|2022-04-14 15:16:20|3871.92|3871.92|3871.92|3871.92|3871.92|3871.92|3871.92|3871.92|0
1649949390000|2022-04-14 15:16:30|3871.98|3871.98|3871.98|3871.98|3871.98|3871.98|3871.98|3871.98|0
1649949400000|2022-04-14 15:16:40|3871.92|3871.92|3871.61|3871.61|3871.92|3871.92|3871.61|3871.61|0
1649949410000|2022-04-14 15:16:50|3871.79|3871.79|3872.1|3872.1|3872.1|3872.1|3871.79|3871.79|0
1649949420000|2022-04-14 15:17:00|3872.14|3872.14|3871.52|3871.52|3872.14|3872.14|3871.52|3871.52|0
1649949430000|2022-04-14 15:17:10|3871.34|3871.34|3871.48|3871.48|3871.52|3871.52|3871.34|3871.34|0
1649949450000|2022-04-14 15:17:30|3871.6|3871.6|3871.6|3871.6|3871.91|3871.91|3871.6|3871.6|0
1649949460000|2022-04-14 15:17:40|3871.54|3871.54|3871.85|3871.85|3871.85|3871.85|3871.54|3871.54|0
1649949470000|2022-04-14 15:17:50|3871.54|3871.54|3870.92|3870.92|3871.54|3871.54|3870.92|3870.92|0
1649949480000|2022-04-14 15:18:00|3870.61|3870.61|3870.63|3870.63|3870.63|3870.63|3870.61|3870.61|0
1649949490000|2022-04-14 15:18:10|3870.68|3870.68|3870.37|3870.37|3870.68|3870.68|3870.37|3870.37|0
1649949510000|2022-04-14 15:18:30|3870.68|3870.68|3870.68|3870.68|3870.68|3870.68|3870.68|3870.68|0
1649949530000|2022-04-14 15:18:50|3870.21|3870.21|3871.06|3871.06|3871.06|3871.06|3870.21|3870.21|0
1649949540000|2022-04-14 15:19:00|3870.75|3870.75|3870.5|3870.5|3870.75|3870.75|3870.44|3870.44|0
1649949560000|2022-04-14 15:19:20|3869.88|3869.88|3869.77|3869.77|3869.88|3869.88|3869.77|3869.77|0
1649949570000|2022-04-14 15:19:30|3869.72|3869.72|3868.79|3868.79|3869.72|3869.72|3868.79|3868.79|0
1649949580000|2022-04-14 15:19:40|3868.48|3868.48|3868.18|3868.18|3868.48|3868.48|3867.93|3867.93|0
1649949590000|2022-04-14 15:19:50|3868.14|3868.14|3868.3|3868.3|3868.45|3868.45|3868.14|3868.14|0
1649949600000|2022-04-14 15:20:00|3868.42|3868.42|3867.95|3867.95|3868.42|3868.42|3867.95|3867.95|0
1649949610000|2022-04-14 15:20:10|3867.64|3867.64|3867.48|3867.48|3867.64|3867.64|3867.48|3867.48|0
1649949620000|2022-04-14 15:20:20|3867.79|3867.79|3867.49|3867.49|3867.79|3867.79|3867.49|3867.49|0
1649949630000|2022-04-14 15:20:30|3867.79|3867.79|3867.49|3867.49|3867.79|3867.79|3867.49|3867.49|0
1649949640000|2022-04-14 15:20:40|3867.67|3867.67|3867.67|3867.67|3867.67|3867.67|3867.67|3867.67|0
1649949650000|2022-04-14 15:20:50|3867.98|3867.98|3867.98|3867.98|3867.98|3867.98|3867.98|3867.98|0
1649949660000|2022-04-14 15:21:00|3867.67|3867.67|3867.36|3867.36|3867.67|3867.67|3867.36|3867.36|0
1649949680000|2022-04-14 15:21:20|3867.32|3867.32|3867.32|3867.32|3867.32|3867.32|3867.32|3867.32|0
1649949690000|2022-04-14 15:21:30|3867.26|3867.26|3865.52|3865.52|3867.26|3867.26|3865.52|3865.52|0
1649949700000|2022-04-14 15:21:40|3865.5|3865.5|3865.55|3865.55|3865.55|3865.55|3865.19|3865.19|0
1649949710000|2022-04-14 15:21:50|3865.23|3865.23|3865.55|3865.55|3865.55|3865.55|3865.23|3865.23|0
1649949720000|2022-04-14 15:22:00|3865.86|3865.86|3865.48|3865.48|3865.86|3865.86|3865.48|3865.48|0
1649949730000|2022-04-14 15:22:10|3865.18|3865.18|3865.49|3865.49|3865.49|3865.49|3865.18|3865.18|0
1649949740000|2022-04-14 15:22:20|3865.18|3865.18|3865.49|3865.49|3865.49|3865.49|3865.18|3865.18|0
1649949750000|2022-04-14 15:22:30|3865.18|3865.18|3865.18|3865.18|3865.18|3865.18|3865.18|3865.18|0
1649949780000|2022-04-14 15:23:00|3865.13|3865.13|3865.44|3865.44|3865.44|3865.44|3865.13|3865.13|0
1649949790000|2022-04-14 15:23:10|3865.75|3865.75|3865.26|3865.26|3865.75|3865.75|3865.26|3865.26|0
1649949800000|2022-04-14 15:23:20|3864.94|3864.94|3865|3865|3865|3865|3864.63|3864.63|0
1649949810000|2022-04-14 15:23:30|3865.31|3865.31|3864.69|3864.69|3865.31|3865.31|3864.69|3864.69|0
1649949820000|2022-04-14 15:23:40|3864.38|3864.38|3863.45|3863.45|3864.38|3864.38|3863.45|3863.45|0
1649949840000|2022-04-14 15:24:00|3863.5|3863.5|3863.25|3863.25|3863.56|3863.56|3863.25|3863.25|0
1649949850000|2022-04-14 15:24:10|3863.87|3863.87|3863.87|3863.87|3863.87|3863.87|3863.87|3863.87|0
1649949860000|2022-04-14 15:24:20|3864.24|3864.24|3864.3|3864.3|3864.3|3864.3|3864.11|3864.11|0
1649949870000|2022-04-14 15:24:30|3864.48|3864.48|3864.52|3864.52|3864.83|3864.83|3864.21|3864.21|0
1649949880000|2022-04-14 15:24:40|3864.22|3864.22|3864.52|3864.52|3864.52|3864.52|3864.22|3864.22|0
1649949890000|2022-04-14 15:24:50|3864.58|3864.58|3864.27|3864.27|3864.58|3864.58|3864.27|3864.27|0
1649949900000|2022-04-14 15:25:00|3864.33|3864.33|3865.21|3865.21|3865.21|3865.21|3864.28|3864.28|0
1649949910000|2022-04-14 15:25:10|3865.4|3865.4|3864.86|3864.86|3865.4|3865.4|3864.72|3864.72|0
1649949920000|2022-04-14 15:25:20|3864.91|3864.91|3864.6|3864.6|3864.91|3864.91|3864.6|3864.6|0
1649949930000|2022-04-14 15:25:30|3864.29|3864.29|3863.92|3863.92|3864.29|3864.29|3863.92|3863.92|0
1649949950000|2022-04-14 15:25:50|3864.23|3864.23|3864.8|3864.8|3864.8|3864.8|3864.23|3864.23|0
1649949960000|2022-04-14 15:26:00|3865.11|3865.11|3864.45|3864.45|3865.11|3865.11|3864.45|3864.45|0
1649949970000|2022-04-14 15:26:10|3864.39|3864.39|3864.45|3864.45|3864.45|3864.45|3864.14|3864.14|0
1649949980000|2022-04-14 15:26:20|3864.14|3864.14|3863.83|3863.83|3864.14|3864.14|3863.83|3863.83|0
1649949990000|2022-04-14 15:26:30|3864.14|3864.14|3864.14|3864.14|3864.14|3864.14|3863.96|3863.96|0
1649950000000|2022-04-14 15:26:40|3863.96|3863.96|3864.62|3864.62|3864.62|3864.62|3863.96|3863.96|0
1649950010000|2022-04-14 15:26:50|3864.81|3864.81|3864.75|3864.75|3864.81|3864.81|3864.75|3864.75|0
1649950020000|2022-04-14 15:27:00|3864.87|3864.87|3865.18|3865.18|3865.18|3865.18|3864.87|3864.87|0
1649950030000|2022-04-14 15:27:10|3865.22|3865.22|3865.85|3865.85|3865.85|3865.85|3865.22|3865.22|0
1649950040000|2022-04-14 15:27:20|3866.16|3866.16|3866.16|3866.16|3866.16|3866.16|3866.16|3866.16|0
1649950050000|2022-04-14 15:27:30|3866.47|3866.47|3866.47|3866.47|3866.47|3866.47|3866.47|3866.47|0
1649950070000|2022-04-14 15:27:50|3866.53|3866.53|3866.76|3866.76|3866.76|3866.76|3866.53|3866.53|0
1649950080000|2022-04-14 15:28:00|3866.13|3866.13|3866.08|3866.08|3866.13|3866.13|3866.08|3866.08|0
1649950090000|2022-04-14 15:28:10|3866.39|3866.39|3866.2|3866.2|3866.39|3866.39|3866.2|3866.2|0
1649950100000|2022-04-14 15:28:20|3866.12|3866.12|3865.81|3865.81|3866.12|3866.12|3865.81|3865.81|0
1649950110000|2022-04-14 15:28:30|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|0
1649950120000|2022-04-14 15:28:40|3865.44|3865.44|3865.18|3865.18|3865.75|3865.75|3865.13|3865.13|0
1649950130000|2022-04-14 15:28:50|3865.49|3865.49|3865.49|3865.49|3865.49|3865.49|3865.49|3865.49|0
1649950140000|2022-04-14 15:29:00|3865.3|3865.3|3865.74|3865.74|3865.74|3865.74|3865.3|3865.3|0
1649950150000|2022-04-14 15:29:10|3865.43|3865.43|3865.55|3865.55|3865.55|3865.55|3865.43|3865.43|0
1649950160000|2022-04-14 15:29:20|3865.24|3865.24|3865.15|3865.15|3865.55|3865.55|3865.15|3865.15|0
1649950170000|2022-04-14 15:29:30|3865.06|3865.06|3866.17|3866.17|3866.17|3866.17|3865.06|3865.06|0
1649950180000|2022-04-14 15:29:40|3866.22|3866.22|3864.72|3864.72|3866.22|3866.22|3864.72|3864.72|0
1649950190000|2022-04-14 15:29:50|3865.03|3865.03|3864.84|3864.84|3865.03|3865.03|3864.72|3864.72|0
1650352500000|2022-04-19 07:15:00|3803.14|3803.14|3801.35|3801.35|3803.14|3803.14|3801.35|3801.35|0
1650352510000|2022-04-19 07:15:10|3801.3|3801.3|3802.44|3802.44|3802.44|3802.44|3800.97|3800.97|0
1650352520000|2022-04-19 07:15:20|3801.51|3801.51|3801.23|3801.23|3802.55|3802.55|3801.14|3801.14|0
1650352530000|2022-04-19 07:15:30|3801.35|3801.35|3801.35|3801.35|3801.66|3801.66|3801.35|3801.35|0
1650352540000|2022-04-19 07:15:40|3801.04|3801.04|3800.3|3800.3|3801.04|3801.04|3800.3|3800.3|0
1650352550000|2022-04-19 07:15:50|3800.61|3800.61|3800.67|3800.67|3800.67|3800.67|3800.61|3800.61|0
1650352560000|2022-04-19 07:16:00|3800.98|3800.98|3800.55|3800.55|3800.98|3800.98|3800.55|3800.55|0
1650352570000|2022-04-19 07:16:10|3800.49|3800.49|3799.88|3799.88|3800.49|3800.49|3799.88|3799.88|0
1650352580000|2022-04-19 07:16:20|3800.19|3800.19|3801.42|3801.42|3801.42|3801.42|3800.19|3800.19|0
1650352590000|2022-04-19 07:16:30|3802.04|3802.04|3802.1|3802.1|3802.1|3802.1|3801.73|3801.73|0
1650352600000|2022-04-19 07:16:40|3802.71|3802.71|3803.13|3803.13|3803.44|3803.44|3802.71|3802.71|0
1650352610000|2022-04-19 07:16:50|3802.51|3802.51|3802.7|3802.7|3803.45|3803.45|3802.51|3802.51|0
1650352620000|2022-04-19 07:17:00|3801.77|3801.77|3801.79|3801.79|3802.09|3802.09|3800.23|3800.23|0
1650352630000|2022-04-19 07:17:10|3801.6|3801.6|3801.54|3801.54|3801.6|3801.6|3801.05|3801.05|0
1650352640000|2022-04-19 07:17:20|3801.73|3801.73|3802.43|3802.43|3802.43|3802.43|3801.73|3801.73|0
1650352650000|2022-04-19 07:17:30|3803.05|3803.05|3803.6|3803.6|3803.6|3803.6|3803.05|3803.05|0
1650352660000|2022-04-19 07:17:40|3804.22|3804.22|3804.69|3804.69|3804.77|3804.77|3804.22|3804.22|0
1650352670000|2022-04-19 07:17:50|3804.74|3804.74|3805.54|3805.54|3805.67|3805.67|3804.74|3804.74|0
1650352680000|2022-04-19 07:18:00|3805.52|3805.52|3805.64|3805.64|3806|3806|3805.04|3805.04|0
1650352690000|2022-04-19 07:18:10|3805.94|3805.94|3805.95|3805.95|3805.95|3805.95|3805.33|3805.33|0
1650352700000|2022-04-19 07:18:20|3806.13|3806.13|3807.32|3807.32|3807.32|3807.32|3805.95|3805.95|0
1650352710000|2022-04-19 07:18:30|3807.44|3807.44|3806.59|3806.59|3807.49|3807.49|3806.55|3806.55|0
1650352720000|2022-04-19 07:18:40|3806.64|3806.64|3806.77|3806.77|3807.32|3807.32|3806.64|3806.64|0
1650352730000|2022-04-19 07:18:50|3806.59|3806.59|3807.1|3807.1|3807.1|3807.1|3806.43|3806.43|0
1650352740000|2022-04-19 07:19:00|3807.41|3807.41|3808.82|3808.82|3809.08|3809.08|3807.41|3807.41|0
1650352750000|2022-04-19 07:19:10|3809.06|3809.06|3809.38|3809.38|3809.38|3809.38|3809.06|3809.06|0
1650352760000|2022-04-19 07:19:20|3809.07|3809.07|3809.44|3809.44|3809.44|3809.44|3809.07|3809.07|0
1650352770000|2022-04-19 07:19:30|3808.51|3808.51|3807.52|3807.52|3808.51|3808.51|3807.21|3807.21|0
1650352780000|2022-04-19 07:19:40|3807.76|3807.76|3807.27|3807.27|3807.76|3807.76|3806.96|3806.96|0
1650352790000|2022-04-19 07:19:50|3807.45|3807.45|3807.82|3807.82|3807.82|3807.82|3807.45|3807.45|0
1650352800000|2022-04-19 07:20:00|3808.13|3808.13|3807.89|3807.89|3808.13|3808.13|3807.89|3807.89|0
1650352810000|2022-04-19 07:20:10|3807.58|3807.58|3807.95|3807.95|3807.95|3807.95|3807.58|3807.58|0
1650352820000|2022-04-19 07:20:20|3808.26|3808.26|3808.26|3808.26|3808.26|3808.26|3808.26|3808.26|0
1650352830000|2022-04-19 07:20:30|3808.2|3808.2|3807.7|3807.7|3808.2|3808.2|3807.58|3807.58|0
1650352840000|2022-04-19 07:20:40|3808.01|3808.01|3808.19|3808.19|3808.5|3808.5|3808.01|3808.01|0
1650352850000|2022-04-19 07:20:50|3809.13|3809.13|3809.62|3809.62|3809.62|3809.62|3809.13|3809.13|0
1650352860000|2022-04-19 07:21:00|3809.81|3809.81|3809.97|3809.97|3809.97|3809.97|3809.81|3809.81|0
1650352870000|2022-04-19 07:21:10|3810.28|3810.28|3811.72|3811.72|3811.9|3811.9|3810.28|3810.28|0
1650352880000|2022-04-19 07:21:20|3811.66|3811.66|3813.17|3813.17|3813.17|3813.17|3811.66|3811.66|0
1650352890000|2022-04-19 07:21:30|3814.09|3814.09|3814.09|3814.09|3814.09|3814.09|3814.09|3814.09|0
1650352900000|2022-04-19 07:21:40|3814.41|3814.41|3814.9|3814.9|3815.21|3815.21|3814.41|3814.41|0
1650352910000|2022-04-19 07:21:50|3814.95|3814.95|3814.95|3814.95|3814.95|3814.95|3814.95|3814.95|0
1650352920000|2022-04-19 07:22:00|3815.88|3815.88|3815.94|3815.94|3815.94|3815.94|3815.88|3815.88|0
1650352930000|2022-04-19 07:22:10|3815.82|3815.82|3816.06|3816.06|3816.06|3816.06|3815.82|3815.82|0
1650352940000|2022-04-19 07:22:20|3816.68|3816.68|3816.99|3816.99|3816.99|3816.99|3816.68|3816.68|0
1650352950000|2022-04-19 07:22:30|3817.07|3817.07|3817.07|3817.07|3817.07|3817.07|3817.07|3817.07|0
1650352960000|2022-04-19 07:22:40|3816.45|3816.45|3816.53|3816.53|3816.53|3816.53|3816.23|3816.23|0
1650352970000|2022-04-19 07:22:50|3816.23|3816.23|3816.47|3816.47|3816.47|3816.47|3816.23|3816.23|0
1650352980000|2022-04-19 07:23:00|3815.54|3815.54|3814.42|3814.42|3815.54|3815.54|3814.42|3814.42|0
1650352990000|2022-04-19 07:23:10|3815.36|3815.36|3815.36|3815.36|3815.36|3815.36|3815.36|3815.36|0
1650353000000|2022-04-19 07:23:20|3815.54|3815.54|3816.47|3816.47|3816.47|3816.47|3815.54|3815.54|0
1650353020000|2022-04-19 07:23:40|3818.96|3818.96|3819.14|3819.14|3819.14|3819.14|3818.96|3818.96|0
1650353030000|2022-04-19 07:23:50|3819.45|3819.45|3819.3|3819.3|3819.45|3819.45|3819.14|3819.14|0
1650353050000|2022-04-19 07:24:10|3819.92|3819.92|3820.33|3820.33|3820.33|3820.33|3819.79|3819.79|0
1650353060000|2022-04-19 07:24:20|3820.52|3820.52|3820.21|3820.21|3820.52|3820.52|3820.21|3820.21|0
1650353070000|2022-04-19 07:24:30|3820.52|3820.52|3820.52|3820.52|3820.52|3820.52|3820.52|3820.52|0
1650353080000|2022-04-19 07:24:40|3820.83|3820.83|3820.83|3820.83|3820.83|3820.83|3820.83|3820.83|0
1650353090000|2022-04-19 07:24:50|3821.14|3821.14|3821.32|3821.32|3821.32|3821.32|3820.83|3820.83|0
1650353100000|2022-04-19 07:25:00|3821.14|3821.14|3821.39|3821.39|3821.76|3821.76|3821.14|3821.14|0
1650353110000|2022-04-19 07:25:10|3821.51|3821.51|3821.51|3821.51|3821.51|3821.51|3821.51|3821.51|0
1650353120000|2022-04-19 07:25:20|3821.82|3821.82|3821.82|3821.82|3821.82|3821.82|3820.58|3820.58|0
1650353130000|2022-04-19 07:25:30|3821.64|3821.64|3821.64|3821.64|3821.64|3821.64|3821.64|3821.64|0
1650353140000|2022-04-19 07:25:40|3821.02|3821.02|3819.78|3819.78|3821.02|3821.02|3819.78|3819.78|0
1650353150000|2022-04-19 07:25:50|3819.6|3819.6|3819.41|3819.41|3819.6|3819.6|3819.41|3819.41|0
1650353160000|2022-04-19 07:26:00|3819.46|3819.46|3818.97|3818.97|3819.46|3819.46|3818.97|3818.97|0
1650353170000|2022-04-19 07:26:10|3819.28|3819.28|3819.28|3819.28|3819.28|3819.28|3819.28|3819.28|0
1650353180000|2022-04-19 07:26:20|3819.9|3819.9|3819.59|3819.59|3820.21|3820.21|3819.59|3819.59|0
1650353190000|2022-04-19 07:26:30|3819.41|3819.41|3819.96|3819.96|3819.96|3819.96|3819.41|3819.41|0
1650353200000|2022-04-19 07:26:40|3820.15|3820.15|3819.84|3819.84|3820.15|3820.15|3819.84|3819.84|0
1650353210000|2022-04-19 07:26:50|3819.8|3819.8|3819.68|3819.68|3819.8|3819.8|3819.63|3819.63|0
1650353220000|2022-04-19 07:27:00|3819.85|3819.85|3820.39|3820.39|3820.39|3820.39|3819.85|3819.85|0
1650353230000|2022-04-19 07:27:10|3820.57|3820.57|3821.3|3821.3|3821.3|3821.3|3820.57|3820.57|0
1650353240000|2022-04-19 07:27:20|3821.61|3821.61|3822.54|3822.54|3823.17|3823.17|3821.61|3821.61|0
1650353250000|2022-04-19 07:27:30|3822.36|3822.36|3822.67|3822.67|3822.67|3822.67|3822.36|3822.36|0
1650353260000|2022-04-19 07:27:40|3822.91|3822.91|3822.59|3822.59|3822.91|3822.91|3822.59|3822.59|0
1650353270000|2022-04-19 07:27:50|3822.42|3822.42|3822.71|3822.71|3822.71|3822.71|3822.42|3822.42|0
1650353290000|2022-04-19 07:28:10|3823.02|3823.02|3823.02|3823.02|3823.02|3823.02|3823.02|3823.02|0
1650353300000|2022-04-19 07:28:20|3823.07|3823.07|3822.53|3822.53|3823.07|3823.07|3822.53|3822.53|0
1650353310000|2022-04-19 07:28:30|3822.59|3822.59|3822.45|3822.45|3822.96|3822.96|3822.33|3822.33|0
1650353320000|2022-04-19 07:28:40|3823.08|3823.08|3822.76|3822.76|3823.08|3823.08|3822.76|3822.76|0
1650353340000|2022-04-19 07:29:00|3822.95|3822.95|3823.76|3823.76|3823.76|3823.76|3822.95|3822.95|0
1650353350000|2022-04-19 07:29:10|3823.58|3823.58|3823.58|3823.58|3823.58|3823.58|3823.58|3823.58|0
1650353360000|2022-04-19 07:29:20|3823.54|3823.54|3823.17|3823.17|3823.54|3823.54|3823.17|3823.17|0
1650353370000|2022-04-19 07:29:30|3822.23|3822.23|3822.86|3822.86|3822.86|3822.86|3821.92|3821.92|0
1650353380000|2022-04-19 07:29:40|3822.23|3822.23|3822.23|3822.23|3822.23|3822.23|3822.23|3822.23|0
1650353390000|2022-04-19 07:29:50|3822.54|3822.54|3822.23|3822.23|3822.54|3822.54|3822.23|3822.23|0
1650353400000|2022-04-19 07:30:00|3822.54|3822.54|3823.04|3823.04|3823.04|3823.04|3822.54|3822.54|0
1650353410000|2022-04-19 07:30:10|3822.98|3822.98|3822.94|3822.94|3822.98|3822.98|3822.94|3822.94|0
1650353420000|2022-04-19 07:30:20|3822.32|3822.32|3820.65|3820.65|3822.32|3822.32|3820.65|3820.65|0
1650353430000|2022-04-19 07:30:30|3820.46|3820.46|3819.84|3819.84|3820.46|3820.46|3819.53|3819.53|0
1650353440000|2022-04-19 07:30:40|3819.53|3819.53|3819.22|3819.22|3819.53|3819.53|3819.22|3819.22|0
1650353450000|2022-04-19 07:30:50|3819.53|3819.53|3819.53|3819.53|3819.53|3819.53|3819.53|3819.53|0
1650353460000|2022-04-19 07:31:00|3819.35|3819.35|3819.35|3819.35|3819.35|3819.35|3819.35|3819.35|0
1650353470000|2022-04-19 07:31:10|3818.41|3818.41|3819.23|3819.23|3819.23|3819.23|3818.3|3818.3|0
1650353480000|2022-04-19 07:31:20|3818.92|3818.92|3818.92|3818.92|3818.92|3818.92|3818.92|3818.92|0
1650353490000|2022-04-19 07:31:30|3818.61|3818.61|3818.92|3818.92|3818.92|3818.92|3818.61|3818.61|0
1650353500000|2022-04-19 07:31:40|3818.61|3818.61|3817.99|3817.99|3818.61|3818.61|3817.99|3817.99|0
1650353520000|2022-04-19 07:32:00|3817.87|3817.87|3817.36|3817.36|3817.87|3817.87|3817.36|3817.36|0
1650353530000|2022-04-19 07:32:10|3817.04|3817.04|3816.86|3816.86|3817.04|3817.04|3816.86|3816.86|0
1650353540000|2022-04-19 07:32:20|3816.55|3816.55|3816.55|3816.55|3816.55|3816.55|3816.55|3816.55|0
1650353550000|2022-04-19 07:32:30|3816.86|3816.86|3816.24|3816.24|3816.86|3816.86|3816.24|3816.24|0
1650353560000|2022-04-19 07:32:40|3816.48|3816.48|3816.92|3816.92|3816.92|3816.92|3816.3|3816.3|0
1650353570000|2022-04-19 07:32:50|3816.75|3816.75|3817.31|3817.31|3817.36|3817.36|3816.75|3816.75|0
1650353580000|2022-04-19 07:33:00|3817.36|3817.36|3817.05|3817.05|3817.36|3817.36|3816.87|3816.87|0
1650353590000|2022-04-19 07:33:10|3816.87|3816.87|3816.7|3816.7|3816.87|3816.87|3816.7|3816.7|0
1650353600000|2022-04-19 07:33:20|3816.39|3816.39|3815.9|3815.9|3816.39|3816.39|3815.9|3815.9|0
1650353610000|2022-04-19 07:33:30|3816.21|3816.21|3816.21|3816.21|3816.21|3816.21|3816.21|3816.21|0
1650353630000|2022-04-19 07:33:50|3815.27|3815.27|3815.45|3815.45|3815.45|3815.45|3815.27|3815.27|0
1650353640000|2022-04-19 07:34:00|3815.76|3815.76|3815.4|3815.4|3815.76|3815.76|3815.4|3815.4|0
1650353650000|2022-04-19 07:34:10|3815.08|3815.08|3815.08|3815.08|3815.08|3815.08|3815.08|3815.08|0
1650353660000|2022-04-19 07:34:20|3814.46|3814.46|3812.98|3812.98|3814.46|3814.46|3812.98|3812.98|0
1650353680000|2022-04-19 07:34:40|3813.04|3813.04|3813.04|3813.04|3813.04|3813.04|3813.04|3813.04|0
1650353700000|2022-04-19 07:35:00|3812.11|3812.11|3810.87|3810.87|3812.11|3812.11|3810.56|3810.56|0
1650353710000|2022-04-19 07:35:10|3811.18|3811.18|3810.56|3810.56|3811.18|3811.18|3810.56|3810.56|0
1650353720000|2022-04-19 07:35:20|3810.52|3810.52|3810.83|3810.83|3810.83|3810.83|3810.52|3810.52|0
1650353730000|2022-04-19 07:35:30|3810.71|3810.71|3810.71|3810.71|3810.71|3810.71|3810.71|3810.71|0
1650353740000|2022-04-19 07:35:40|3811.33|3811.33|3811.02|3811.02|3811.33|3811.33|3811.02|3811.02|0
1650353750000|2022-04-19 07:35:50|3810.71|3810.71|3810.3|3810.3|3810.71|3810.71|3810.3|3810.3|0
1650353760000|2022-04-19 07:36:00|3809.99|3809.99|3810.8|3810.8|3810.8|3810.8|3809.99|3809.99|0
1650353770000|2022-04-19 07:36:10|3810.48|3810.48|3810.3|3810.3|3810.48|3810.48|3810.3|3810.3|0
1650353780000|2022-04-19 07:36:20|3810.18|3810.18|3809.81|3809.81|3810.18|3810.18|3809.81|3809.81|0
1650353790000|2022-04-19 07:36:30|3810|3810|3810|3810|3810|3810|3810|3810|0
1650353800000|2022-04-19 07:36:40|3809.69|3809.69|3810.05|3810.05|3810.05|3810.05|3809.69|3809.69|0
1650353810000|2022-04-19 07:36:50|3810.1|3810.1|3810.4|3810.4|3810.4|3810.4|3810.1|3810.1|0
1650353820000|2022-04-19 07:37:00|3810.09|3810.09|3809.92|3809.92|3810.09|3810.09|3809.92|3809.92|0
1650353830000|2022-04-19 07:37:10|3809.86|3809.86|3810.48|3810.48|3810.48|3810.48|3809.86|3809.86|0
1650353850000|2022-04-19 07:37:30|3809.86|3809.86|3809.91|3809.91|3809.91|3809.91|3809.86|3809.86|0
1650353860000|2022-04-19 07:37:40|3810.54|3810.54|3810.72|3810.72|3810.72|3810.72|3810.54|3810.54|0
1650353870000|2022-04-19 07:37:50|3811.34|3811.34|3811.34|3811.34|3811.34|3811.34|3811.34|3811.34|0
1650353880000|2022-04-19 07:38:00|3810.84|3810.84|3810.61|3810.61|3810.84|3810.84|3810.61|3810.61|0
1650353890000|2022-04-19 07:38:10|3810.56|3810.56|3810.56|3810.56|3810.56|3810.56|3810.56|3810.56|0
1650353910000|2022-04-19 07:38:30|3810.37|3810.37|3810.37|3810.37|3810.37|3810.37|3810.37|3810.37|0
1650353920000|2022-04-19 07:38:40|3810.42|3810.42|3811.04|3811.04|3811.04|3811.04|3810.42|3810.42|0
1650353930000|2022-04-19 07:38:50|3810.73|3810.73|3810.73|3810.73|3810.73|3810.73|3810.73|3810.73|0
1650353940000|2022-04-19 07:39:00|3810.42|3810.42|3810.42|3810.42|3810.42|3810.42|3810.42|3810.42|0
1650353950000|2022-04-19 07:39:10|3810.11|3810.11|3810.05|3810.05|3810.11|3810.11|3810.05|3810.05|0
1650353970000|2022-04-19 07:39:30|3809.87|3809.87|3809.93|3809.93|3809.93|3809.93|3809.87|3809.87|0
1650353980000|2022-04-19 07:39:40|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|0
1650353990000|2022-04-19 07:39:50|3809.98|3809.98|3810.52|3810.52|3810.83|3810.83|3809.98|3809.98|0
1650354000000|2022-04-19 07:40:00|3810.83|3810.83|3810.52|3810.52|3810.83|3810.83|3810.52|3810.52|0
1650354010000|2022-04-19 07:40:10|3809.28|3809.28|3809.28|3809.28|3809.28|3809.28|3809.28|3809.28|0
1650354020000|2022-04-19 07:40:20|3808.97|3808.97|3808.79|3808.79|3809.28|3809.28|3808.79|3808.79|0
1650354030000|2022-04-19 07:40:30|3807.24|3807.24|3807.24|3807.24|3807.24|3807.24|3807.24|3807.24|0
1650354040000|2022-04-19 07:40:40|3806.62|3806.62|3806.39|3806.39|3806.62|3806.62|3806.14|3806.14|0
1650354060000|2022-04-19 07:41:00|3806.27|3806.27|3806.46|3806.46|3806.46|3806.46|3806.27|3806.27|0
1650354070000|2022-04-19 07:41:10|3806.77|3806.77|3806.77|3806.77|3806.77|3806.77|3806.77|3806.77|0
1650354080000|2022-04-19 07:41:20|3807.08|3807.08|3807.7|3807.7|3807.7|3807.7|3807.08|3807.08|0
1650354090000|2022-04-19 07:41:30|3807.89|3807.89|3808.2|3808.2|3808.2|3808.2|3807.57|3807.57|0
1650354100000|2022-04-19 07:41:40|3808.38|3808.38|3808.38|3808.38|3808.69|3808.69|3808.38|3808.38|0
1650354110000|2022-04-19 07:41:50|3808.26|3808.26|3808.2|3808.2|3808.26|3808.26|3808.2|3808.2|0
1650354120000|2022-04-19 07:42:00|3808.39|3808.39|3808.2|3808.2|3808.76|3808.76|3808.2|3808.2|0
1650354130000|2022-04-19 07:42:10|3807.89|3807.89|3808.57|3808.57|3808.57|3808.57|3807.89|3807.89|0
1650354140000|2022-04-19 07:42:20|3808.69|3808.69|3808.69|3808.69|3808.69|3808.69|3808.69|3808.69|0
1650354150000|2022-04-19 07:42:30|3808.87|3808.87|3809.18|3809.18|3809.18|3809.18|3808.87|3808.87|0
1650354160000|2022-04-19 07:42:40|3809.49|3809.49|3809.98|3809.98|3809.98|3809.98|3809.45|3809.45|0
1650354170000|2022-04-19 07:42:50|3810.35|3810.35|3810.58|3810.58|3810.58|3810.58|3810.35|3810.35|0
1650354180000|2022-04-19 07:43:00|3810.89|3810.89|3809.08|3809.08|3811.26|3811.26|3809.08|3809.08|0
1650354190000|2022-04-19 07:43:10|3808.46|3808.46|3808.09|3808.09|3808.46|3808.46|3808.09|3808.09|0
1650354200000|2022-04-19 07:43:20|3808.4|3808.4|3809.14|3809.14|3809.14|3809.14|3808.4|3808.4|0
1650354210000|2022-04-19 07:43:30|3808.96|3808.96|3808.78|3808.78|3808.96|3808.96|3808.78|3808.78|0
1650354230000|2022-04-19 07:43:50|3809.19|3809.19|3809.19|3809.19|3809.19|3809.19|3809.19|3809.19|0
1650354240000|2022-04-19 07:44:00|3809.14|3809.14|3809.14|3809.14|3809.14|3809.14|3809.14|3809.14|0
1650354250000|2022-04-19 07:44:10|3809.24|3809.24|3808.93|3808.93|3809.24|3809.24|3808.93|3808.93|0
1650354260000|2022-04-19 07:44:20|3808|3808|3807.02|3807.02|3808|3808|3807.01|3807.01|0
1650354270000|2022-04-19 07:44:30|3806.71|3806.71|3806.71|3806.71|3806.71|3806.71|3806.71|3806.71|0
1650354280000|2022-04-19 07:44:40|3806.4|3806.4|3806.21|3806.21|3806.4|3806.4|3806.21|3806.21|0
1650354300000|2022-04-19 07:45:00|3805.9|3805.9|3805.41|3805.41|3805.9|3805.9|3805.28|3805.28|0
1650354310000|2022-04-19 07:45:10|3805.47|3805.47|3804.71|3804.71|3805.65|3805.65|3804.71|3804.71|0
1650354330000|2022-04-19 07:45:30|3805.33|3805.33|3805.02|3805.02|3805.33|3805.33|3805.02|3805.02|0
1650354340000|2022-04-19 07:45:40|3804.71|3804.71|3804.72|3804.72|3804.72|3804.72|3804.1|3804.1|0
1650354350000|2022-04-19 07:45:50|3805.03|3805.03|3805.03|3805.03|3805.03|3805.03|3805.03|3805.03|0
1650354360000|2022-04-19 07:46:00|3805.65|3805.65|3805.77|3805.77|3805.96|3805.96|3805.65|3805.65|0
1650354370000|2022-04-19 07:46:10|3805.82|3805.82|3806.25|3806.25|3806.44|3806.44|3805.82|3805.82|0
1650354380000|2022-04-19 07:46:20|3806.56|3806.56|3805.75|3805.75|3806.56|3806.56|3805.7|3805.7|0
1650354390000|2022-04-19 07:46:30|3805.7|3805.7|3805.7|3805.7|3805.7|3805.7|3805.7|3805.7|0
1650354410000|2022-04-19 07:46:50|3807.01|3807.01|3807.23|3807.23|3808.16|3808.16|3807.01|3807.01|0
1650354420000|2022-04-19 07:47:00|3807.04|3807.04|3807.04|3807.04|3807.04|3807.04|3807.04|3807.04|0
1650354430000|2022-04-19 07:47:10|3807.67|3807.67|3807.98|3807.98|3807.98|3807.98|3807.67|3807.67|0
1650354440000|2022-04-19 07:47:20|3808.29|3808.29|3808.29|3808.29|3808.29|3808.29|3808.29|3808.29|0
1650354450000|2022-04-19 07:47:30|3807.98|3807.98|3807.67|3807.67|3807.98|3807.98|3807.67|3807.67|0
1650354460000|2022-04-19 07:47:40|3807.77|3807.77|3807.14|3807.14|3807.77|3807.77|3807.14|3807.14|0
1650354470000|2022-04-19 07:47:50|3807.1|3807.1|3806.75|3806.75|3807.1|3807.1|3806.75|3806.75|0
1650354480000|2022-04-19 07:48:00|3806.93|3806.93|3806.93|3806.93|3806.93|3806.93|3806.93|3806.93|0
1650354490000|2022-04-19 07:48:10|3806.88|3806.88|3806.62|3806.62|3806.93|3806.93|3806.62|3806.62|0
1650354500000|2022-04-19 07:48:20|3806.93|3806.93|3806|3806|3806.93|3806.93|3806|3806|0
1650354510000|2022-04-19 07:48:30|3805.94|3805.94|3805.94|3805.94|3806.25|3806.25|3805.94|3805.94|0
1650354520000|2022-04-19 07:48:40|3806.25|3806.25|3806.87|3806.87|3806.87|3806.87|3806.25|3806.25|0
1650354540000|2022-04-19 07:49:00|3806.25|3806.25|3806.25|3806.25|3806.25|3806.25|3806.25|3806.25|0
1650354550000|2022-04-19 07:49:10|3805.94|3805.94|3805.57|3805.57|3805.94|3805.94|3805.57|3805.57|0
1650354560000|2022-04-19 07:49:20|3804.95|3804.95|3805.2|3805.2|3805.2|3805.2|3804.33|3804.33|0
1650354570000|2022-04-19 07:49:30|3805.51|3805.51|3805.51|3805.51|3805.51|3805.51|3805.51|3805.51|0
1650354580000|2022-04-19 07:49:40|3805.7|3805.7|3805.7|3805.7|3805.7|3805.7|3805.7|3805.7|0
1650354590000|2022-04-19 07:49:50|3805.39|3805.39|3804.86|3804.86|3805.39|3805.39|3804.86|3804.86|0
1650354600000|2022-04-19 07:50:00|3804.67|3804.67|3803.87|3803.87|3804.67|3804.67|3803.87|3803.87|0
1650354610000|2022-04-19 07:50:10|3804.18|3804.18|3804.4|3804.4|3804.4|3804.4|3804.05|3804.05|0
1650354620000|2022-04-19 07:50:20|3804.71|3804.71|3805.03|3805.03|3805.03|3805.03|3804.71|3804.71|0
1650354640000|2022-04-19 07:50:40|3804.41|3804.41|3804.41|3804.41|3804.72|3804.72|3804.41|3804.41|0
1650354650000|2022-04-19 07:50:50|3804.35|3804.35|3804.35|3804.35|3804.35|3804.35|3804.35|3804.35|0
1650354660000|2022-04-19 07:51:00|3804.97|3804.97|3803.72|3803.72|3805.28|3805.28|3803.72|3803.72|0
1650354670000|2022-04-19 07:51:10|3804.35|3804.35|3804.35|3804.35|3804.35|3804.35|3804.35|3804.35|0
1650354680000|2022-04-19 07:51:20|3804.66|3804.66|3804.66|3804.66|3804.66|3804.66|3804.35|3804.35|0
1650354690000|2022-04-19 07:51:30|3804.61|3804.61|3804.61|3804.61|3804.61|3804.61|3804.61|3804.61|0
1650354700000|2022-04-19 07:51:40|3804.84|3804.84|3804.79|3804.79|3804.88|3804.88|3804.79|3804.79|0
1650354730000|2022-04-19 07:52:10|3804.67|3804.67|3805.25|3805.25|3805.25|3805.25|3804.63|3804.63|0
1650354740000|2022-04-19 07:52:20|3805.87|3805.87|3805.81|3805.81|3805.87|3805.87|3805.75|3805.75|0
1650354750000|2022-04-19 07:52:30|3805.5|3805.5|3805.25|3805.25|3805.5|3805.5|3805.19|3805.19|0
1650354760000|2022-04-19 07:52:40|3805.43|3805.43|3805.74|3805.74|3805.74|3805.74|3805.43|3805.43|0
1650354770000|2022-04-19 07:52:50|3806.37|3806.37|3806.05|3806.05|3806.37|3806.37|3805.74|3805.74|0
1650354780000|2022-04-19 07:53:00|3805.87|3805.87|3805.25|3805.25|3805.87|3805.87|3805.25|3805.25|0
1650354790000|2022-04-19 07:53:10|3805.87|3805.87|3805.28|3805.28|3805.87|3805.87|3805.25|3805.25|0
1650354800000|2022-04-19 07:53:20|3804.97|3804.97|3804.66|3804.66|3804.97|3804.97|3804.66|3804.66|0
1650354810000|2022-04-19 07:53:30|3804.97|3804.97|3804.95|3804.95|3805.28|3805.28|3804.95|3804.95|0
1650354830000|2022-04-19 07:53:50|3804.63|3804.63|3804.63|3804.63|3804.63|3804.63|3804.63|3804.63|0
1650354840000|2022-04-19 07:54:00|3804.32|3804.32|3804.27|3804.27|3804.63|3804.63|3804.27|3804.27|0
1650354850000|2022-04-19 07:54:10|3804.1|3804.1|3804.2|3804.2|3804.2|3804.2|3804.1|3804.1|0
1650354870000|2022-04-19 07:54:30|3804.83|3804.83|3804.21|3804.21|3805.14|3805.14|3804.21|3804.21|0
1650354880000|2022-04-19 07:54:40|3804.52|3804.52|3804.83|3804.83|3804.83|3804.83|3804.52|3804.52|0
1650354890000|2022-04-19 07:54:50|3804.21|3804.21|3804.21|3804.21|3804.21|3804.21|3804.21|3804.21|0
1650354900000|2022-04-19 07:55:00|3803.58|3803.58|3802.97|3802.97|3803.59|3803.59|3802.66|3802.66|0
1650354910000|2022-04-19 07:55:10|3803.01|3803.01|3803.1|3803.1|3803.64|3803.64|3803.01|3803.01|0
1650354920000|2022-04-19 07:55:20|3803.04|3803.04|3802.24|3802.24|3803.04|3803.04|3801.8|3801.8|0
1650354930000|2022-04-19 07:55:30|3802.55|3802.55|3802.55|3802.55|3802.55|3802.55|3802.55|3802.55|0
1650354950000|2022-04-19 07:55:50|3803.17|3803.17|3802.55|3802.55|3803.17|3803.17|3802.55|3802.55|0
1650354960000|2022-04-19 07:56:00|3802.24|3802.24|3801.62|3801.62|3802.54|3802.54|3801.62|3801.62|0
1650354970000|2022-04-19 07:56:10|3801.17|3801.17|3801.17|3801.17|3801.17|3801.17|3801.17|3801.17|0
1650354980000|2022-04-19 07:56:20|3800.93|3800.93|3801.42|3801.42|3801.73|3801.73|3800.93|3800.93|0
1650354990000|2022-04-19 07:56:30|3801.73|3801.73|3801.73|3801.73|3801.73|3801.73|3801.73|3801.73|0
1650355000000|2022-04-19 07:56:40|3802.04|3802.04|3802.35|3802.35|3802.35|3802.35|3802.04|3802.04|0
1650355020000|2022-04-19 07:57:00|3802.71|3802.71|3802.95|3802.95|3802.95|3802.95|3802.71|3802.71|0
1650355030000|2022-04-19 07:57:10|3802.76|3802.76|3803.39|3803.39|3803.39|3803.39|3802.76|3802.76|0
1650355040000|2022-04-19 07:57:20|3803.2|3803.2|3802.98|3802.98|3803.2|3803.2|3802.98|3802.98|0
1650355050000|2022-04-19 07:57:30|3803.16|3803.16|3803.16|3803.16|3803.16|3803.16|3803.16|3803.16|0
1650355060000|2022-04-19 07:57:40|3803.78|3803.78|3803.78|3803.78|3803.78|3803.78|3803.78|3803.78|0
1650355070000|2022-04-19 07:57:50|3802.85|3802.85|3802.85|3802.85|3802.85|3802.85|3802.85|3802.85|0
1650355080000|2022-04-19 07:58:00|3803.47|3803.47|3803.47|3803.47|3803.47|3803.47|3803.47|3803.47|0
1650355090000|2022-04-19 07:58:10|3803.29|3803.29|3804.53|3804.53|3804.53|3804.53|3803.29|3803.29|0
1650355100000|2022-04-19 07:58:20|3804.22|3804.22|3804.18|3804.18|3804.22|3804.22|3804.18|3804.18|0
1650355110000|2022-04-19 07:58:30|3804.49|3804.49|3804.97|3804.97|3804.97|3804.97|3804.49|3804.49|0
1650355120000|2022-04-19 07:58:40|3805.89|3805.89|3805.89|3805.89|3805.89|3805.89|3805.89|3805.89|0
1650355140000|2022-04-19 07:59:00|3806.21|3806.21|3806.09|3806.09|3806.21|3806.21|3806.09|3806.09|0
1650355150000|2022-04-19 07:59:10|3806.13|3806.13|3806.79|3806.79|3806.79|3806.79|3806.13|3806.13|0
1650355160000|2022-04-19 07:59:20|3806.84|3806.84|3808.08|3808.08|3808.7|3808.7|3806.84|3806.84|0
1650355190000|2022-04-19 07:59:50|3807.46|3807.46|3807.15|3807.15|3807.46|3807.46|3807.15|3807.15|0
1650355200000|2022-04-19 08:00:00|3807.1|3807.1|3807.37|3807.37|3807.68|3807.68|3807.06|3807.06|0
1650355210000|2022-04-19 08:00:10|3808.61|3808.61|3808.3|3808.3|3808.61|3808.61|3808.3|3808.3|0
1650355220000|2022-04-19 08:00:20|3808.42|3808.42|3808.42|3808.42|3808.42|3808.42|3808.42|3808.42|0
1650355230000|2022-04-19 08:00:30|3809.35|3809.35|3809.11|3809.11|3809.54|3809.54|3809.11|3809.11|0
1650355240000|2022-04-19 08:00:40|3808.74|3808.74|3808.43|3808.43|3808.74|3808.74|3808.43|3808.43|0
1650355250000|2022-04-19 08:00:50|3808.48|3808.48|3808.67|3808.67|3808.79|3808.79|3808.48|3808.48|0
1650355260000|2022-04-19 08:01:00|3808.36|3808.36|3808.57|3808.57|3808.98|3808.98|3808.36|3808.36|0
1650355270000|2022-04-19 08:01:10|3808.62|3808.62|3809.24|3809.24|3809.24|3809.24|3808.62|3808.62|0
1650355280000|2022-04-19 08:01:20|3808.93|3808.93|3810.17|3810.17|3810.17|3810.17|3808.93|3808.93|0
1650355290000|2022-04-19 08:01:30|3809.86|3809.86|3810|3810|3810|3810|3809.63|3809.63|0
1650355300000|2022-04-19 08:01:40|3810.06|3810.06|3810.06|3810.06|3810.06|3810.06|3810.06|3810.06|0
1650355310000|2022-04-19 08:01:50|3810.37|3810.37|3810.37|3810.37|3810.37|3810.37|3810.37|3810.37|0
1650355320000|2022-04-19 08:02:00|3810.99|3810.99|3810.99|3810.99|3810.99|3810.99|3810.99|3810.99|0
1650355330000|2022-04-19 08:02:10|3810.68|3810.68|3811.09|3811.09|3811.09|3811.09|3810.68|3810.68|0
1650355350000|2022-04-19 08:02:30|3811.71|3811.71|3812.02|3812.02|3812.02|3812.02|3811.71|3811.71|0
1650355360000|2022-04-19 08:02:40|3811.9|3811.9|3812.02|3812.02|3812.02|3812.02|3811.9|3811.9|0
1650355380000|2022-04-19 08:03:00|3810.78|3810.78|3809.48|3809.48|3810.78|3810.78|3809.48|3809.48|0
1650355390000|2022-04-19 08:03:10|3809.17|3809.17|3809.17|3809.17|3809.17|3809.17|3809.17|3809.17|0
1650355400000|2022-04-19 08:03:20|3808.86|3808.86|3808.55|3808.55|3808.86|3808.86|3808.55|3808.55|0
1650355410000|2022-04-19 08:03:30|3809.48|3809.48|3809.79|3809.79|3809.79|3809.79|3809.48|3809.48|0
1650355420000|2022-04-19 08:03:40|3809.48|3809.48|3809.79|3809.79|3809.79|3809.79|3809.48|3809.48|0
1650355430000|2022-04-19 08:03:50|3809.61|3809.61|3809.92|3809.92|3809.92|3809.92|3809.61|3809.61|0
1650355440000|2022-04-19 08:04:00|3809.82|3809.82|3810.03|3810.03|3810.03|3810.03|3809.72|3809.72|0
1650355460000|2022-04-19 08:04:20|3810.66|3810.66|3811.27|3811.27|3811.27|3811.27|3810.66|3810.66|0
1650355470000|2022-04-19 08:04:30|3811.58|3811.58|3812.52|3812.52|3812.52|3812.52|3811.58|3811.58|0
1650355490000|2022-04-19 08:04:50|3812.64|3812.64|3812.75|3812.75|3812.75|3812.75|3812.64|3812.64|0
1650355510000|2022-04-19 08:05:10|3812.94|3812.94|3812.94|3812.94|3812.94|3812.94|3812.94|3812.94|0
1650355520000|2022-04-19 08:05:20|3813.25|3813.25|3814.18|3814.18|3814.18|3814.18|3813.25|3813.25|0
1650355530000|2022-04-19 08:05:30|3814.49|3814.49|3814.81|3814.81|3814.81|3814.81|3814.49|3814.49|0
1650355550000|2022-04-19 08:05:50|3815.11|3815.11|3815.43|3815.43|3815.43|3815.43|3815.11|3815.11|0
1650355560000|2022-04-19 08:06:00|3815.49|3815.49|3815.82|3815.82|3815.94|3815.94|3815.49|3815.49|0
1650355570000|2022-04-19 08:06:10|3816.44|3816.44|3816.07|3816.07|3816.44|3816.44|3816.07|3816.07|0
1650355580000|2022-04-19 08:06:20|3816.26|3816.26|3816.75|3816.75|3816.75|3816.75|3816.26|3816.26|0
1650355590000|2022-04-19 08:06:30|3816.57|3816.57|3816.57|3816.57|3816.57|3816.57|3816.57|3816.57|0
1650355600000|2022-04-19 08:06:40|3816.26|3816.26|3816.26|3816.26|3816.26|3816.26|3816.26|3816.26|0
1650355620000|2022-04-19 08:07:00|3815.95|3815.95|3816.56|3816.56|3816.56|3816.56|3815.32|3815.32|0
1650355630000|2022-04-19 08:07:10|3816.68|3816.68|3817.92|3817.92|3817.92|3817.92|3816.68|3816.68|0
1650355640000|2022-04-19 08:07:20|3818.23|3818.23|3819.79|3819.79|3819.79|3819.79|3818.23|3818.23|0
1650355650000|2022-04-19 08:07:30|3819.97|3819.97|3820.57|3820.57|3820.57|3820.57|3819.97|3819.97|0
1650355660000|2022-04-19 08:07:40|3820.88|3820.88|3820.88|3820.88|3821.19|3821.19|3820.57|3820.57|0
1650355670000|2022-04-19 08:07:50|3821.06|3821.06|3821.54|3821.54|3821.54|3821.54|3821|3821|0
1650355680000|2022-04-19 08:08:00|3821.66|3821.66|3822.15|3822.15|3822.15|3822.15|3821.66|3821.66|0
1650355690000|2022-04-19 08:08:10|3822.09|3822.09|3822.09|3822.09|3822.09|3822.09|3821.78|3821.78|0
1650355700000|2022-04-19 08:08:20|3822.05|3822.05|3822.05|3822.05|3822.05|3822.05|3822.05|3822.05|0
1650355710000|2022-04-19 08:08:30|3821.99|3821.99|3821.85|3821.85|3821.99|3821.99|3821.85|3821.85|0
1650355720000|2022-04-19 08:08:40|3822.79|3822.79|3823|3823|3823.1|3823.1|3822.79|3822.79|0
1650355730000|2022-04-19 08:08:50|3823.31|3823.31|3823.31|3823.31|3823.31|3823.31|3823.31|3823.31|0
1650355740000|2022-04-19 08:09:00|3823|3823|3823.06|3823.06|3823.68|3823.68|3823|3823|0
1650355750000|2022-04-19 08:09:10|3823|3823|3823.62|3823.62|3823.62|3823.62|3823|3823|0
1650355760000|2022-04-19 08:09:20|3823.81|3823.81|3823.5|3823.5|3823.81|3823.81|3823.5|3823.5|0
1650355770000|2022-04-19 08:09:30|3823.81|3823.81|3823.81|3823.81|3823.81|3823.81|3823.81|3823.81|0
1650355780000|2022-04-19 08:09:40|3823.44|3823.44|3822.51|3822.51|3823.44|3823.44|3822.51|3822.51|0
1650355790000|2022-04-19 08:09:50|3822.19|3822.19|3823.13|3823.13|3823.13|3823.13|3822.19|3822.19|0
1650355800000|2022-04-19 08:10:00|3823.75|3823.75|3824.06|3824.06|3824.06|3824.06|3823.75|3823.75|0
1650355810000|2022-04-19 08:10:10|3824.24|3824.24|3824.24|3824.24|3824.24|3824.24|3824.24|3824.24|0
1650355820000|2022-04-19 08:10:20|3824.07|3824.07|3824.07|3824.07|3824.07|3824.07|3824.07|3824.07|0
1650355840000|2022-04-19 08:10:40|3824.69|3824.69|3825.62|3825.62|3825.62|3825.62|3824.69|3824.69|0
1650355850000|2022-04-19 08:10:50|3825.31|3825.31|3825|3825|3825.31|3825.31|3825|3825|0
1650355860000|2022-04-19 08:11:00|3824.69|3824.69|3824.43|3824.43|3824.69|3824.69|3824.07|3824.07|0
1650355870000|2022-04-19 08:11:10|3825.06|3825.06|3825.24|3825.24|3825.24|3825.24|3825.06|3825.06|0
1650355880000|2022-04-19 08:11:20|3825.32|3825.32|3825.33|3825.33|3825.33|3825.33|3825.28|3825.28|0
1650355890000|2022-04-19 08:11:30|3825.64|3825.64|3825.41|3825.41|3825.64|3825.64|3825.41|3825.41|0
1650355910000|2022-04-19 08:11:50|3825.33|3825.33|3825.33|3825.33|3825.33|3825.33|3825.33|3825.33|0
1650355920000|2022-04-19 08:12:00|3826.89|3826.89|3827.2|3827.2|3827.2|3827.2|3826.89|3826.89|0
1650355930000|2022-04-19 08:12:10|3826.89|3826.89|3826.33|3826.33|3826.89|3826.89|3825.95|3825.95|0
1650355940000|2022-04-19 08:12:20|3826.02|3826.02|3825.4|3825.4|3826.02|3826.02|3825.4|3825.4|0
1650355950000|2022-04-19 08:12:30|3824.78|3824.78|3824.78|3824.78|3824.78|3824.78|3824.78|3824.78|0
1650355960000|2022-04-19 08:12:40|3824.72|3824.72|3824.72|3824.72|3824.72|3824.72|3824.72|3824.72|0
1650355970000|2022-04-19 08:12:50|3824.8|3824.8|3824.49|3824.49|3824.8|3824.8|3824.49|3824.49|0
1650355980000|2022-04-19 08:13:00|3824.18|3824.18|3823.24|3823.24|3825.11|3825.11|3823.24|3823.24|0
1650355990000|2022-04-19 08:13:10|3823.87|3823.87|3823.87|3823.87|3823.87|3823.87|3823.87|3823.87|0
1650356000000|2022-04-19 08:13:20|3823.81|3823.81|3824.05|3824.05|3824.05|3824.05|3823.81|3823.81|0
1650356020000|2022-04-19 08:13:40|3823.43|3823.43|3823.87|3823.87|3823.87|3823.87|3823.43|3823.43|0
1650356030000|2022-04-19 08:13:50|3823.25|3823.25|3823.25|3823.25|3823.25|3823.25|3823.25|3823.25|0
1650356040000|2022-04-19 08:14:00|3823.19|3823.19|3823.19|3823.19|3823.19|3823.19|3823.19|3823.19|0
1650356100000|2022-04-19 08:15:00|3823.37|3823.37|3823.69|3823.69|3824|3824|3823.37|3823.37|0
1650356110000|2022-04-19 08:15:10|3824|3824|3824|3824|3824|3824|3824|3824|0
1650356120000|2022-04-19 08:15:20|3823.37|3823.37|3823.37|3823.37|3823.37|3823.37|3823.37|3823.37|0
1650356140000|2022-04-19 08:15:40|3823.06|3823.06|3823.06|3823.06|3823.06|3823.06|3822.44|3822.44|0
1650356150000|2022-04-19 08:15:50|3823.12|3823.12|3823.56|3823.56|3823.56|3823.56|3823.12|3823.12|0
1650356160000|2022-04-19 08:16:00|3822.94|3822.94|3822.94|3822.94|3822.94|3822.94|3822.94|3822.94|0
1650356170000|2022-04-19 08:16:10|3822.31|3822.31|3822.44|3822.44|3822.44|3822.44|3822.13|3822.13|0
1650356190000|2022-04-19 08:16:30|3821.51|3821.51|3821.51|3821.51|3821.51|3821.51|3821.51|3821.51|0
1650356200000|2022-04-19 08:16:40|3821.57|3821.57|3821.57|3821.57|3821.57|3821.57|3821.57|3821.57|0
1650356210000|2022-04-19 08:16:50|3821.61|3821.61|3821.61|3821.61|3821.61|3821.61|3821.61|3821.61|0
1650356220000|2022-04-19 08:17:00|3821.92|3821.92|3821.61|3821.61|3821.92|3821.92|3821.61|3821.61|0
1650356230000|2022-04-19 08:17:10|3821.3|3821.3|3821.3|3821.3|3821.3|3821.3|3820.68|3820.68|0
1650356240000|2022-04-19 08:17:20|3820.99|3820.99|3820.99|3820.99|3820.99|3820.99|3820.99|3820.99|0
1650356260000|2022-04-19 08:17:40|3821.61|3821.61|3821.26|3821.26|3821.88|3821.88|3821.26|3821.26|0
1650356270000|2022-04-19 08:17:50|3820.95|3820.95|3820.02|3820.02|3820.95|3820.95|3820.02|3820.02|0
1650356280000|2022-04-19 08:18:00|3820.21|3820.21|3820.02|3820.02|3820.21|3820.21|3820.02|3820.02|0
1650356290000|2022-04-19 08:18:10|3820.33|3820.33|3820.33|3820.33|3820.64|3820.64|3820.33|3820.33|0
1650356300000|2022-04-19 08:18:20|3820.45|3820.45|3820.45|3820.45|3820.45|3820.45|3820.45|3820.45|0
1650356310000|2022-04-19 08:18:30|3820.14|3820.14|3820.14|3820.14|3820.14|3820.14|3820.14|3820.14|0
1650356320000|2022-04-19 08:18:40|3820.2|3820.2|3820.19|3820.19|3820.2|3820.2|3819.89|3819.89|0
1650356340000|2022-04-19 08:19:00|3820.08|3820.08|3820.08|3820.08|3820.08|3820.08|3820.08|3820.08|0
1650356350000|2022-04-19 08:19:10|3820.14|3820.14|3819.71|3819.71|3820.14|3820.14|3819.71|3819.71|0
1650356370000|2022-04-19 08:19:30|3819.08|3819.08|3819.08|3819.08|3819.08|3819.08|3819.08|3819.08|0
1650356380000|2022-04-19 08:19:40|3819.2|3819.2|3819.26|3819.26|3819.26|3819.26|3819.2|3819.2|0
1650356390000|2022-04-19 08:19:50|3819.08|3819.08|3819.08|3819.08|3819.08|3819.08|3819.08|3819.08|0
1650356400000|2022-04-19 08:20:00|3818.77|3818.77|3818.15|3818.15|3818.77|3818.77|3818.15|3818.15|0
1650356410000|2022-04-19 08:20:10|3817.84|3817.84|3817.53|3817.53|3817.84|3817.84|3817.53|3817.53|0
1650356420000|2022-04-19 08:20:20|3818.46|3818.46|3818.46|3818.46|3818.46|3818.46|3818.46|3818.46|0
1650356430000|2022-04-19 08:20:30|3818.15|3818.15|3818.15|3818.15|3818.15|3818.15|3818.15|3818.15|0
1650356440000|2022-04-19 08:20:40|3817.92|3817.92|3816.68|3816.68|3817.92|3817.92|3816.68|3816.68|0
1650356450000|2022-04-19 08:20:50|3816.36|3816.36|3816.67|3816.67|3816.67|3816.67|3816.36|3816.36|0
1650356470000|2022-04-19 08:21:10|3816.72|3816.72|3816.77|3816.77|3816.77|3816.77|3816.72|3816.72|0
1650356490000|2022-04-19 08:21:30|3817.08|3817.08|3817.08|3817.08|3817.08|3817.08|3817.08|3817.08|0
1650356530000|2022-04-19 08:22:10|3816.77|3816.77|3816.77|3816.77|3816.77|3816.77|3816.77|3816.77|0
1650356540000|2022-04-19 08:22:20|3816.88|3816.88|3816.88|3816.88|3816.88|3816.88|3816.88|3816.88|0
1650356560000|2022-04-19 08:22:40|3816.26|3816.26|3816.62|3816.62|3816.62|3816.62|3816.26|3816.26|0
1650356570000|2022-04-19 08:22:50|3816.67|3816.67|3816.67|3816.67|3816.67|3816.67|3816.67|3816.67|0
1650356580000|2022-04-19 08:23:00|3816.85|3816.85|3816.85|3816.85|3816.85|3816.85|3816.85|3816.85|0
1650356600000|2022-04-19 08:23:20|3816.54|3816.54|3816.54|3816.54|3816.54|3816.54|3816.54|3816.54|0
1650356610000|2022-04-19 08:23:30|3815.91|3815.91|3815.3|3815.3|3815.91|3815.91|3814.36|3814.36|0
1650356630000|2022-04-19 08:23:50|3814.99|3814.99|3814.94|3814.94|3814.99|3814.99|3814.94|3814.94|0
1650356650000|2022-04-19 08:24:10|3814.89|3814.89|3814.89|3814.89|3814.89|3814.89|3814.89|3814.89|0
1650356660000|2022-04-19 08:24:20|3814.58|3814.58|3814.27|3814.27|3814.58|3814.58|3814.27|3814.27|0
1650356680000|2022-04-19 08:24:40|3813.96|3813.96|3814.33|3814.33|3814.58|3814.58|3813.96|3813.96|0
1650356700000|2022-04-19 08:25:00|3814.64|3814.64|3814.33|3814.33|3814.64|3814.64|3814.33|3814.33|0
1650356710000|2022-04-19 08:25:10|3814.02|3814.02|3813.71|3813.71|3814.02|3814.02|3813.71|3813.71|0
1650356720000|2022-04-19 08:25:20|3814.02|3814.02|3814.02|3814.02|3814.02|3814.02|3814.02|3814.02|0
1650356730000|2022-04-19 08:25:30|3813.98|3813.98|3813.94|3813.94|3813.98|3813.98|3813.94|3813.94|0
1650356740000|2022-04-19 08:25:40|3814.25|3814.25|3814.56|3814.56|3814.56|3814.56|3814.25|3814.25|0
1650356750000|2022-04-19 08:25:50|3814.25|3814.25|3813.63|3813.63|3814.25|3814.25|3813.63|3813.63|0
1650356770000|2022-04-19 08:26:10|3813.32|3813.32|3813.32|3813.32|3813.32|3813.32|3813.32|3813.32|0
1650356810000|2022-04-19 08:26:50|3813.63|3813.63|3813.63|3813.63|3813.63|3813.63|3813.63|3813.63|0
1650356820000|2022-04-19 08:27:00|3813.32|3813.32|3813.01|3813.01|3813.32|3813.32|3813.01|3813.01|0
1650356840000|2022-04-19 08:27:20|3813.19|3813.19|3813.25|3813.25|3813.25|3813.25|3813.19|3813.19|0
1650356900000|2022-04-19 08:28:20|3812.94|3812.94|3812.76|3812.76|3812.94|3812.94|3812.76|3812.76|0
1650356910000|2022-04-19 08:28:30|3812.71|3812.71|3812.71|3812.71|3812.71|3812.71|3812.71|3812.71|0
1650356920000|2022-04-19 08:28:40|3813.02|3813.02|3813.64|3813.64|3813.64|3813.64|3813.02|3813.02|0
1650356940000|2022-04-19 08:29:00|3813.33|3813.33|3812.4|3812.4|3813.64|3813.64|3812.4|3812.4|0
1650356950000|2022-04-19 08:29:10|3813.33|3813.33|3813.02|3813.02|3813.33|3813.33|3813.02|3813.02|0
1650356960000|2022-04-19 08:29:20|3812.65|3812.65|3812.83|3812.83|3812.83|3812.83|3812.65|3812.65|0
1650356980000|2022-04-19 08:29:40|3812.89|3812.89|3813.12|3813.12|3813.12|3813.12|3812.89|3812.89|0
1650356990000|2022-04-19 08:29:50|3812.81|3812.81|3811.82|3811.82|3812.81|3812.81|3811.82|3811.82|0
1650357000000|2022-04-19 08:30:00|3811.51|3811.51|3811.51|3811.51|3811.51|3811.51|3811.51|3811.51|0
1650357010000|2022-04-19 08:30:10|3811.82|3811.82|3812.13|3812.13|3812.13|3812.13|3811.82|3811.82|0
1650357030000|2022-04-19 08:30:30|3812.07|3812.07|3812.07|3812.07|3812.07|3812.07|3812.07|3812.07|0
1650357040000|2022-04-19 08:30:40|3812.38|3812.38|3812.69|3812.69|3812.69|3812.69|3812.38|3812.38|0
1650357050000|2022-04-19 08:30:50|3811.76|3811.76|3811.76|3811.76|3811.76|3811.76|3811.76|3811.76|0
1650357060000|2022-04-19 08:31:00|3811.7|3811.7|3812.15|3812.15|3812.15|3812.15|3811.53|3811.53|0
1650357090000|2022-04-19 08:31:30|3811.53|3811.53|3811.53|3811.53|3811.53|3811.53|3811.53|3811.53|0
1650357100000|2022-04-19 08:31:40|3811.62|3811.62|3811.67|3811.67|3811.99|3811.99|3811.62|3811.62|0
1650357110000|2022-04-19 08:31:50|3811.36|3811.36|3811.41|3811.41|3811.41|3811.41|3811.36|3811.36|0
1650357120000|2022-04-19 08:32:00|3811.1|3811.1|3811.1|3811.1|3811.1|3811.1|3811.1|3811.1|0
1650357140000|2022-04-19 08:32:20|3810.98|3810.98|3810.98|3810.98|3810.98|3810.98|3810.98|3810.98|0
1650357160000|2022-04-19 08:32:40|3811.17|3811.17|3811.17|3811.17|3811.17|3811.17|3811.17|3811.17|0
1650357170000|2022-04-19 08:32:50|3811.48|3811.48|3811.52|3811.52|3811.52|3811.52|3811.48|3811.48|0
1650357180000|2022-04-19 08:33:00|3810.9|3810.9|3811.08|3811.08|3811.08|3811.08|3810.9|3810.9|0
1650357200000|2022-04-19 08:33:20|3811.39|3811.39|3810.46|3810.46|3811.39|3811.39|3810.46|3810.46|0
1650357220000|2022-04-19 08:33:40|3810.15|3810.15|3809.84|3809.84|3810.15|3810.15|3809.84|3809.84|0
1650357230000|2022-04-19 08:33:50|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|0
1650357240000|2022-04-19 08:34:00|3809.48|3809.48|3809.48|3809.48|3809.48|3809.48|3809.48|3809.48|0
1650357250000|2022-04-19 08:34:10|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|0
1650357270000|2022-04-19 08:34:30|3809.85|3809.85|3809.85|3809.85|3809.85|3809.85|3809.85|3809.85|0
1650357300000|2022-04-19 08:35:00|3809.54|3809.54|3808.92|3808.92|3809.54|3809.54|3808.92|3808.92|0
1650357310000|2022-04-19 08:35:10|3809.24|3809.24|3808.61|3808.61|3809.24|3809.24|3808.61|3808.61|0
1650357340000|2022-04-19 08:35:40|3808.8|3808.8|3809.17|3809.17|3809.17|3809.17|3808.8|3808.8|0
1650357350000|2022-04-19 08:35:50|3808.81|3808.81|3808.81|3808.81|3808.81|3808.81|3808.81|3808.81|0
1650357360000|2022-04-19 08:36:00|3808.93|3808.93|3808.25|3808.25|3808.93|3808.93|3808.25|3808.25|0
1650357370000|2022-04-19 08:36:10|3807.94|3807.94|3807.57|3807.57|3807.94|3807.94|3807.57|3807.57|0
1650357390000|2022-04-19 08:36:30|3807.61|3807.61|3807.92|3807.92|3807.92|3807.92|3807.61|3807.61|0
1650357400000|2022-04-19 08:36:40|3807.61|3807.61|3807.61|3807.61|3807.61|3807.61|3807.61|3807.61|0
1650357420000|2022-04-19 08:37:00|3807.92|3807.92|3809.17|3809.17|3809.17|3809.17|3807.92|3807.92|0
1650357430000|2022-04-19 08:37:10|3808.86|3808.86|3808.86|3808.86|3808.86|3808.86|3808.86|3808.86|0
1650357440000|2022-04-19 08:37:20|3808.92|3808.92|3809.23|3809.23|3809.23|3809.23|3808.92|3808.92|0
1650357450000|2022-04-19 08:37:30|3809.54|3809.54|3809.35|3809.35|3809.54|3809.54|3809.35|3809.35|0
1650357460000|2022-04-19 08:37:40|3809.04|3809.04|3809.04|3809.04|3809.04|3809.04|3809.04|3809.04|0
1650357480000|2022-04-19 08:38:00|3809.35|3809.35|3809.35|3809.35|3809.35|3809.35|3809.35|3809.35|0
1650357500000|2022-04-19 08:38:20|3809.17|3809.17|3808.55|3808.55|3809.17|3809.17|3808.24|3808.24|0
1650357510000|2022-04-19 08:38:30|3807.93|3807.93|3807.93|3807.93|3807.93|3807.93|3807.93|3807.93|0
1650357530000|2022-04-19 08:38:50|3807.88|3807.88|3808.14|3808.14|3808.14|3808.14|3807.83|3807.83|0
1650357550000|2022-04-19 08:39:10|3808.77|3808.77|3808.77|3808.77|3808.77|3808.77|3808.77|3808.77|0
1650357560000|2022-04-19 08:39:20|3808.72|3808.72|3808.72|3808.72|3808.72|3808.72|3808.72|3808.72|0
1650357570000|2022-04-19 08:39:30|3807.78|3807.78|3807.73|3807.73|3807.78|3807.78|3807.73|3807.73|0
1650357580000|2022-04-19 08:39:40|3807.67|3807.67|3807.67|3807.67|3807.67|3807.67|3807.67|3807.67|0
1650357610000|2022-04-19 08:40:10|3808.3|3808.3|3808.3|3808.3|3808.3|3808.3|3808.3|3808.3|0
1650357630000|2022-04-19 08:40:30|3807.49|3807.49|3807.49|3807.49|3807.49|3807.49|3807.49|3807.49|0
1650357650000|2022-04-19 08:40:50|3807.43|3807.43|3807.43|3807.43|3807.43|3807.43|3807.43|3807.43|0
1650357660000|2022-04-19 08:41:00|3806.81|3806.81|3806.81|3806.81|3806.81|3806.81|3806.81|3806.81|0
1650357680000|2022-04-19 08:41:20|3807.12|3807.12|3807.12|3807.12|3807.12|3807.12|3807.12|3807.12|0
1650357700000|2022-04-19 08:41:40|3807.07|3807.07|3807.07|3807.07|3807.07|3807.07|3807.07|3807.07|0
1650357710000|2022-04-19 08:41:50|3807.69|3807.69|3807.57|3807.57|3807.88|3807.88|3807.57|3807.57|0
1650357720000|2022-04-19 08:42:00|3807.26|3807.26|3807.44|3807.44|3807.44|3807.44|3807.26|3807.26|0
1650357750000|2022-04-19 08:42:30|3808.06|3808.06|3808.06|3808.06|3808.06|3808.06|3808.06|3808.06|0
1650357760000|2022-04-19 08:42:40|3808.37|3808.37|3808.37|3808.37|3808.37|3808.37|3808.37|3808.37|0
1650357780000|2022-04-19 08:43:00|3808.19|3808.19|3808.5|3808.5|3808.5|3808.5|3808.19|3808.19|0
1650357790000|2022-04-19 08:43:10|3808.44|3808.44|3808.44|3808.44|3808.44|3808.44|3808.44|3808.44|0
1650357820000|2022-04-19 08:43:40|3808.34|3808.34|3808.3|3808.3|3808.53|3808.53|3808.3|3808.3|0
1650357840000|2022-04-19 08:44:00|3808.92|3808.92|3808.34|3808.34|3808.96|3808.96|3808.34|3808.34|0
1650357870000|2022-04-19 08:44:30|3808.4|3808.4|3808.4|3808.4|3808.4|3808.4|3808.4|3808.4|0
1650357890000|2022-04-19 08:44:50|3809.02|3809.02|3809.02|3809.02|3809.02|3809.02|3809.02|3809.02|0
1650357900000|2022-04-19 08:45:00|3808.71|3808.71|3808.4|3808.4|3808.71|3808.71|3808.4|3808.4|0
1650357920000|2022-04-19 08:45:20|3808.21|3808.21|3808.21|3808.21|3808.21|3808.21|3808.21|3808.21|0
1650357930000|2022-04-19 08:45:30|3807.9|3807.9|3807.9|3807.9|3807.9|3807.9|3807.9|3807.9|0
1650357960000|2022-04-19 08:46:00|3807.72|3807.72|3807.54|3807.54|3807.72|3807.72|3807.54|3807.54|0
1650357970000|2022-04-19 08:46:10|3807.49|3807.49|3807.76|3807.76|3807.8|3807.8|3807.49|3807.49|0
1650357980000|2022-04-19 08:46:20|3807.58|3807.58|3806.33|3806.33|3807.58|3807.58|3806.33|3806.33|0
1650357990000|2022-04-19 08:46:30|3806.02|3806.02|3806.27|3806.27|3806.27|3806.27|3805.96|3805.96|0
1650358020000|2022-04-19 08:47:00|3806.22|3806.22|3806.21|3806.21|3806.27|3806.27|3806.21|3806.21|0
1650358030000|2022-04-19 08:47:10|3805.9|3805.9|3805.59|3805.59|3805.9|3805.9|3805.59|3805.59|0
1650358040000|2022-04-19 08:47:20|3805.41|3805.41|3805.04|3805.04|3805.41|3805.41|3805.04|3805.04|0
1650358050000|2022-04-19 08:47:30|3805.23|3805.23|3804.91|3804.91|3805.23|3805.23|3804.91|3804.91|0
1650358070000|2022-04-19 08:47:50|3805.22|3805.22|3805.22|3805.22|3805.22|3805.22|3805.22|3805.22|0
1650358080000|2022-04-19 08:48:00|3805.53|3805.53|3805.85|3805.85|3805.85|3805.85|3805.53|3805.53|0
1650358090000|2022-04-19 08:48:10|3806.16|3806.16|3804.91|3804.91|3806.16|3806.16|3804.91|3804.91|0
1650358130000|2022-04-19 08:48:50|3804.55|3804.55|3804.55|3804.55|3804.55|3804.55|3804.55|3804.55|0
1650358140000|2022-04-19 08:49:00|3805.17|3805.17|3805.17|3805.17|3805.17|3805.17|3805.17|3805.17|0
1650358150000|2022-04-19 08:49:10|3805.35|3805.35|3805.35|3805.35|3805.35|3805.35|3805.35|3805.35|0
1650358160000|2022-04-19 08:49:20|3804.73|3804.73|3804.42|3804.42|3804.73|3804.73|3804.42|3804.42|0
1650358170000|2022-04-19 08:49:30|3804.24|3804.24|3804.14|3804.14|3804.24|3804.24|3804.14|3804.14|0
1650358190000|2022-04-19 08:49:50|3804.45|3804.45|3804.45|3804.45|3804.76|3804.76|3804.45|3804.45|0
1650358210000|2022-04-19 08:50:10|3804.21|3804.21|3804.21|3804.21|3804.21|3804.21|3804.21|3804.21|0
1650358220000|2022-04-19 08:50:20|3803.9|3803.9|3803.29|3803.29|3804.52|3804.52|3803.29|3803.29|0
1650358230000|2022-04-19 08:50:30|3803.17|3803.17|3803.12|3803.12|3803.17|3803.17|3803.12|3803.12|0
1650358240000|2022-04-19 08:50:40|3802.81|3802.81|3802.81|3802.81|3802.81|3802.81|3802.81|3802.81|0
1650358250000|2022-04-19 08:50:50|3802.5|3802.5|3802.81|3802.81|3802.81|3802.81|3802.19|3802.19|0
1650358260000|2022-04-19 08:51:00|3802.5|3802.5|3802.81|3802.81|3802.81|3802.81|3802.5|3802.5|0
1650358270000|2022-04-19 08:51:10|3802.5|3802.5|3801.57|3801.57|3802.5|3802.5|3801.57|3801.57|0
1650358310000|2022-04-19 08:51:50|3801.63|3801.63|3801.63|3801.63|3801.63|3801.63|3801.63|3801.63|0
1650358320000|2022-04-19 08:52:00|3801.94|3801.94|3803.05|3803.05|3803.05|3803.05|3801.94|3801.94|0
1650358340000|2022-04-19 08:52:20|3802.43|3802.43|3802.43|3802.43|3802.43|3802.43|3802.43|3802.43|0
1650358370000|2022-04-19 08:52:50|3802.74|3802.74|3802.74|3802.74|3802.74|3802.74|3802.74|3802.74|0
1650358400000|2022-04-19 08:53:20|3802.43|3802.43|3802.12|3802.12|3802.43|3802.43|3802.12|3802.12|0
1650358410000|2022-04-19 08:53:30|3802.43|3802.43|3802.43|3802.43|3802.43|3802.43|3802.43|3802.43|0
1650358430000|2022-04-19 08:53:50|3802.39|3802.39|3802.39|3802.39|3802.39|3802.39|3802.39|3802.39|0
1650358440000|2022-04-19 08:54:00|3802.27|3802.27|3802.27|3802.27|3802.27|3802.27|3802.27|3802.27|0
1650358470000|2022-04-19 08:54:30|3801.96|3801.96|3799.98|3799.98|3801.96|3801.96|3799.98|3799.98|0
1650358480000|2022-04-19 08:54:40|3799.67|3799.67|3799.36|3799.36|3799.67|3799.67|3799.36|3799.36|0
1650358490000|2022-04-19 08:54:50|3799.32|3799.32|3799.81|3799.81|3799.81|3799.81|3799.32|3799.32|0
1650358520000|2022-04-19 08:55:20|3799.75|3799.75|3800.11|3800.11|3800.11|3800.11|3799.75|3799.75|0
1650358550000|2022-04-19 08:55:50|3800.23|3800.23|3800.23|3800.23|3800.23|3800.23|3800.23|3800.23|0
1650358560000|2022-04-19 08:56:00|3800.17|3800.17|3800.17|3800.17|3800.17|3800.17|3800.17|3800.17|0
1650358570000|2022-04-19 08:56:10|3800.35|3800.35|3800.35|3800.35|3800.35|3800.35|3800.29|3800.29|0
1650358590000|2022-04-19 08:56:30|3800.66|3800.66|3799.42|3799.42|3800.66|3800.66|3799.42|3799.42|0
1650358600000|2022-04-19 08:56:40|3799.11|3799.11|3799.11|3799.11|3799.11|3799.11|3799.11|3799.11|0
1650358610000|2022-04-19 08:56:50|3798.49|3798.49|3798.53|3798.53|3798.84|3798.84|3798.49|3798.49|0
1650358620000|2022-04-19 08:57:00|3798.72|3798.72|3797.97|3797.97|3798.78|3798.78|3797.97|3797.97|0
1650358640000|2022-04-19 08:57:20|3798.09|3798.09|3797.97|3797.97|3798.09|3798.09|3797.97|3797.97|0
1650358650000|2022-04-19 08:57:30|3797.92|3797.92|3797.86|3797.86|3797.92|3797.92|3797.86|3797.86|0
1650358660000|2022-04-19 08:57:40|3797.92|3797.92|3797.92|3797.92|3797.92|3797.92|3797.92|3797.92|0
1650358670000|2022-04-19 08:57:50|3798.22|3798.22|3798.22|3798.22|3798.22|3798.22|3798.22|3798.22|0
1650358690000|2022-04-19 08:58:10|3797.92|3797.92|3798.23|3798.23|3798.23|3798.23|3797.92|3797.92|0
1650358700000|2022-04-19 08:58:20|3797.92|3797.92|3797.6|3797.6|3797.92|3797.92|3797.6|3797.6|0
1650358710000|2022-04-19 08:58:30|3797.79|3797.79|3797.79|3797.79|3797.79|3797.79|3797.79|3797.79|0
1650358720000|2022-04-19 08:58:40|3798.1|3798.1|3798.1|3798.1|3798.1|3798.1|3798.1|3798.1|0
1650358760000|2022-04-19 08:59:20|3798.28|3798.28|3798.28|3798.28|3798.28|3798.28|3798.28|3798.28|0
1650358770000|2022-04-19 08:59:30|3797.97|3797.97|3797.35|3797.35|3797.97|3797.97|3797.35|3797.35|0
1650358780000|2022-04-19 08:59:40|3796.73|3796.73|3796.11|3796.11|3796.73|3796.73|3796.11|3796.11|0
1650358790000|2022-04-19 08:59:50|3795.8|3795.8|3795.8|3795.8|3795.8|3795.8|3795.8|3795.8|0
1650358820000|2022-04-19 09:00:20|3795.98|3795.98|3795.98|3795.98|3795.98|3795.98|3795.98|3795.98|0
1650358840000|2022-04-19 09:00:40|3796.61|3796.61|3796.61|3796.61|3796.61|3796.61|3796.61|3796.61|0
1650358860000|2022-04-19 09:01:00|3796.29|3796.29|3795.99|3795.99|3796.29|3796.29|3795.99|3795.99|0
1650358890000|2022-04-19 09:01:30|3796.17|3796.17|3796.17|3796.17|3796.17|3796.17|3796.17|3796.17|0
1650358900000|2022-04-19 09:01:40|3796.29|3796.29|3796.29|3796.29|3796.29|3796.29|3796.29|3796.29|0
1650358910000|2022-04-19 09:01:50|3795.98|3795.98|3795.98|3795.98|3795.98|3795.98|3795.98|3795.98|0
1650358920000|2022-04-19 09:02:00|3795.93|3795.93|3795.93|3795.93|3795.93|3795.93|3795.93|3795.93|0
1650358930000|2022-04-19 09:02:10|3795.88|3795.88|3795.83|3795.83|3795.88|3795.88|3795.83|3795.83|0
1650358940000|2022-04-19 09:02:20|3796.01|3796.01|3795.97|3795.97|3796.01|3796.01|3795.97|3795.97|0
1650358950000|2022-04-19 09:02:30|3796.9|3796.9|3796.72|3796.72|3796.9|3796.9|3796.72|3796.72|0
1650358960000|2022-04-19 09:02:40|3796.78|3796.78|3796.84|3796.84|3796.84|3796.84|3796.78|3796.78|0
1650358970000|2022-04-19 09:02:50|3797.15|3797.15|3797.15|3797.15|3797.15|3797.15|3797.15|3797.15|0
1650358980000|2022-04-19 09:03:00|3797.1|3797.1|3797.1|3797.1|3797.1|3797.1|3797.1|3797.1|0
1650358990000|2022-04-19 09:03:10|3797.16|3797.16|3797.16|3797.16|3797.16|3797.16|3797.16|3797.16|0
1650359010000|2022-04-19 09:03:30|3797.12|3797.12|3796.26|3796.26|3797.12|3797.12|3796.26|3796.26|0
1650359030000|2022-04-19 09:03:50|3796.32|3796.32|3796.28|3796.28|3796.32|3796.32|3796.28|3796.28|0
1650359040000|2022-04-19 09:04:00|3796.34|3796.34|3796.29|3796.29|3796.34|3796.34|3796.29|3796.29|0
1650359060000|2022-04-19 09:04:20|3796.35|3796.35|3796.41|3796.41|3796.41|3796.41|3796.35|3796.35|0
1650359070000|2022-04-19 09:04:30|3796.53|3796.53|3796.53|3796.53|3796.53|3796.53|3796.53|3796.53|0
1650359080000|2022-04-19 09:04:40|3796.47|3796.47|3797.09|3797.09|3797.09|3797.09|3796.41|3796.41|0
1650359090000|2022-04-19 09:04:50|3797.15|3797.15|3797.41|3797.41|3797.47|3797.47|3797.15|3797.15|0
1650359100000|2022-04-19 09:05:00|3797.47|3797.47|3796.22|3796.22|3797.47|3797.47|3795.91|3795.91|0
1650359110000|2022-04-19 09:05:10|3796.16|3796.16|3796.25|3796.25|3796.25|3796.25|3796.16|3796.16|0
1650359140000|2022-04-19 09:05:40|3796.21|3796.21|3796.21|3796.21|3796.21|3796.21|3796.21|3796.21|0
1650359180000|2022-04-19 09:06:20|3795.89|3795.89|3795.89|3795.89|3795.89|3795.89|3795.89|3795.89|0
1650359240000|2022-04-19 09:07:20|3795.94|3795.94|3795.94|3795.94|3795.94|3795.94|3795.94|3795.94|0
1650359250000|2022-04-19 09:07:30|3795.99|3795.99|3795.89|3795.89|3795.99|3795.99|3795.89|3795.89|0
1650359290000|2022-04-19 09:08:10|3796.52|3796.52|3796.52|3796.52|3796.52|3796.52|3796.52|3796.52|0
1650359300000|2022-04-19 09:08:20|3796.83|3796.83|3797.06|3797.06|3797.06|3797.06|3796.21|3796.21|0
1650359310000|2022-04-19 09:08:30|3796.75|3796.75|3796.75|3796.75|3796.75|3796.75|3796.75|3796.75|0
1650359330000|2022-04-19 09:08:50|3796.81|3796.81|3796.81|3796.81|3796.81|3796.81|3796.81|3796.81|0
1650359360000|2022-04-19 09:09:20|3796.98|3796.98|3796.98|3796.98|3796.98|3796.98|3796.98|3796.98|0
1650359390000|2022-04-19 09:09:50|3796.67|3796.67|3797.3|3797.3|3797.3|3797.3|3796.67|3796.67|0
1650359400000|2022-04-19 09:10:00|3796.99|3796.99|3796.99|3796.99|3796.99|3796.99|3796.99|3796.99|0
1650359410000|2022-04-19 09:10:10|3796.93|3796.93|3796.93|3796.93|3796.93|3796.93|3796.93|3796.93|0
1650359420000|2022-04-19 09:10:20|3796.87|3796.87|3796.81|3796.81|3796.87|3796.87|3796.81|3796.81|0
1650359440000|2022-04-19 09:10:40|3797.43|3797.43|3797.43|3797.43|3797.43|3797.43|3797.43|3797.43|0
1650359450000|2022-04-19 09:10:50|3797.62|3797.62|3797.62|3797.62|3797.62|3797.62|3797.62|3797.62|0
1650359460000|2022-04-19 09:11:00|3797.3|3797.3|3798.23|3798.23|3798.23|3798.23|3797.3|3797.3|0
1650359490000|2022-04-19 09:11:30|3798.42|3798.42|3798.42|3798.42|3798.42|3798.42|3798.42|3798.42|0
1650359500000|2022-04-19 09:11:40|3799.34|3799.34|3800.01|3800.01|3800.27|3800.27|3798.15|3798.15|0
1650359510000|2022-04-19 09:11:50|3800.32|3800.32|3801.25|3801.25|3801.25|3801.25|3800.32|3800.32|0
1650359530000|2022-04-19 09:12:10|3801.87|3801.87|3800.93|3800.93|3802.18|3802.18|3800.93|3800.93|0
1650359540000|2022-04-19 09:12:20|3800.62|3800.62|3800.62|3800.62|3800.62|3800.62|3800.62|3800.62|0
1650359550000|2022-04-19 09:12:30|3800.93|3800.93|3801.86|3801.86|3801.86|3801.86|3800.93|3800.93|0
1650359560000|2022-04-19 09:12:40|3802.17|3802.17|3802.48|3802.48|3802.48|3802.48|3802.17|3802.17|0
1650359570000|2022-04-19 09:12:50|3802.79|3802.79|3802.43|3802.43|3802.79|3802.79|3802.43|3802.43|0
1650359580000|2022-04-19 09:13:00|3802.37|3802.37|3802.37|3802.37|3802.37|3802.37|3802.37|3802.37|0
1650359590000|2022-04-19 09:13:10|3802.06|3802.06|3802.99|3802.99|3802.99|3802.99|3802.06|3802.06|0
1650359610000|2022-04-19 09:13:30|3803.3|3803.3|3803.3|3803.3|3803.3|3803.3|3803.3|3803.3|0
1650359620000|2022-04-19 09:13:40|3802.99|3802.99|3802.87|3802.87|3803.18|3803.18|3802.87|3802.87|0
1650359630000|2022-04-19 09:13:50|3802.25|3802.25|3801.31|3801.31|3802.25|3802.25|3801.31|3801.31|0
1650359650000|2022-04-19 09:14:10|3801.62|3801.62|3801.68|3801.68|3801.68|3801.68|3801.62|3801.62|0
1650359670000|2022-04-19 09:14:30|3801.06|3801.06|3800.14|3800.14|3801.06|3801.06|3800.14|3800.14|0
1650359680000|2022-04-19 09:14:40|3800.75|3800.75|3801.06|3801.06|3801.06|3801.06|3800.75|3800.75|0
1650359700000|2022-04-19 09:15:00|3801.69|3801.69|3801.69|3801.69|3801.69|3801.69|3801.69|3801.69|0
1650359710000|2022-04-19 09:15:10|3802.06|3802.06|3802.06|3802.06|3802.06|3802.06|3802.06|3802.06|0
1650359720000|2022-04-19 09:15:20|3802.1|3802.1|3802.1|3802.1|3802.1|3802.1|3802.1|3802.1|0
1650359730000|2022-04-19 09:15:30|3801.48|3801.48|3800.55|3800.55|3801.48|3801.48|3800.24|3800.24|0
1650359740000|2022-04-19 09:15:40|3800.86|3800.86|3799.93|3799.93|3800.86|3800.86|3799.93|3799.93|0
1650359760000|2022-04-19 09:16:00|3799.97|3799.97|3800.05|3800.05|3800.05|3800.05|3799.97|3799.97|0
1650359770000|2022-04-19 09:16:10|3800.01|3800.01|3799.7|3799.7|3800.01|3800.01|3799.7|3799.7|0
1650359780000|2022-04-19 09:16:20|3800.01|3800.01|3800.01|3800.01|3800.01|3800.01|3800.01|3800.01|0
1650359790000|2022-04-19 09:16:30|3800.63|3800.63|3800.63|3800.63|3800.63|3800.63|3800.63|3800.63|0
1650359800000|2022-04-19 09:16:40|3800.01|3800.01|3800.01|3800.01|3800.01|3800.01|3800.01|3800.01|0
1650359810000|2022-04-19 09:16:50|3800.32|3800.32|3800.63|3800.63|3800.63|3800.63|3800.32|3800.32|0
1650359820000|2022-04-19 09:17:00|3800.94|3800.94|3801.44|3801.44|3801.44|3801.44|3800.82|3800.82|0
1650359830000|2022-04-19 09:17:10|3801.48|3801.48|3801.17|3801.17|3801.48|3801.48|3801.17|3801.17|0
1650359850000|2022-04-19 09:17:30|3801.79|3801.79|3801.79|3801.79|3801.79|3801.79|3801.79|3801.79|0
1650359860000|2022-04-19 09:17:40|3801.48|3801.48|3799.93|3799.93|3801.48|3801.48|3799.93|3799.93|0
1650359870000|2022-04-19 09:17:50|3799.61|3799.61|3799.3|3799.3|3799.61|3799.61|3799.3|3799.3|0
1650359880000|2022-04-19 09:18:00|3799.34|3799.34|3799.34|3799.34|3799.34|3799.34|3799.34|3799.34|0
1650359900000|2022-04-19 09:18:20|3798.73|3798.73|3798.11|3798.11|3798.73|3798.73|3798.11|3798.11|0
1650359910000|2022-04-19 09:18:30|3798.42|3798.42|3798.42|3798.42|3798.42|3798.42|3798.42|3798.42|0
1650359920000|2022-04-19 09:18:40|3798.73|3798.73|3798.42|3798.42|3798.73|3798.73|3798.42|3798.42|0
1650359930000|2022-04-19 09:18:50|3798.11|3798.11|3798.11|3798.11|3798.11|3798.11|3798.11|3798.11|0
1650359940000|2022-04-19 09:19:00|3798.73|3798.73|3798.73|3798.73|3798.73|3798.73|3798.73|3798.73|0
1650359950000|2022-04-19 09:19:10|3798.67|3798.67|3798.67|3798.67|3798.67|3798.67|3798.67|3798.67|0
1650359960000|2022-04-19 09:19:20|3798.49|3798.49|3798.49|3798.49|3798.49|3798.49|3798.49|3798.49|0
1650359970000|2022-04-19 09:19:30|3798.43|3798.43|3798.43|3798.43|3798.43|3798.43|3798.43|3798.43|0
1650359980000|2022-04-19 09:19:40|3798.61|3798.61|3799.55|3799.55|3799.55|3799.55|3798.61|3798.61|0
1650359990000|2022-04-19 09:19:50|3799.86|3799.86|3799.86|3799.86|3799.86|3799.86|3799.86|3799.86|0
1650360000000|2022-04-19 09:20:00|3799.92|3799.92|3800.78|3800.78|3800.78|3800.78|3799.92|3799.92|0
1650360010000|2022-04-19 09:20:10|3800.82|3800.82|3800.21|3800.21|3800.82|3800.82|3800.21|3800.21|0
1650360040000|2022-04-19 09:20:40|3799.89|3799.89|3800.21|3800.21|3800.21|3800.21|3799.89|3799.89|0
1650360060000|2022-04-19 09:21:00|3800.83|3800.83|3800.83|3800.83|3800.83|3800.83|3800.83|3800.83|0
1650360070000|2022-04-19 09:21:10|3800.87|3800.87|3800.91|3800.91|3800.91|3800.91|3800.87|3800.87|0
1650360080000|2022-04-19 09:21:20|3801.22|3801.22|3802.78|3802.78|3802.78|3802.78|3801.22|3801.22|0
1650360090000|2022-04-19 09:21:30|3802.68|3802.68|3802.99|3802.99|3802.99|3802.99|3802.58|3802.58|0
1650360120000|2022-04-19 09:22:00|3802.68|3802.68|3802.37|3802.37|3802.68|3802.68|3802.37|3802.37|0
1650360130000|2022-04-19 09:22:10|3802.56|3802.56|3802.74|3802.74|3802.74|3802.74|3801.94|3801.94|0
1650360150000|2022-04-19 09:22:30|3803.05|3803.05|3803.05|3803.05|3803.05|3803.05|3803.05|3803.05|0
1650360180000|2022-04-19 09:23:00|3801.81|3801.81|3801.81|3801.81|3802.12|3802.12|3801.81|3801.81|0
1650360190000|2022-04-19 09:23:10|3802.12|3802.12|3801.81|3801.81|3802.12|3802.12|3801.81|3801.81|0
1650360210000|2022-04-19 09:23:30|3801.62|3801.62|3801.5|3801.5|3801.62|3801.62|3801.5|3801.5|0
1650360230000|2022-04-19 09:23:50|3800.89|3800.89|3800.89|3800.89|3800.89|3800.89|3800.89|3800.89|0
1650360240000|2022-04-19 09:24:00|3801.2|3801.2|3801.51|3801.51|3801.51|3801.51|3801.2|3801.2|0
1650360260000|2022-04-19 09:24:20|3801.32|3801.32|3801.51|3801.51|3801.51|3801.51|3801.32|3801.32|0
1650360290000|2022-04-19 09:24:50|3800.89|3800.89|3800.83|3800.83|3800.89|3800.89|3800.83|3800.83|0
1650360300000|2022-04-19 09:25:00|3801.14|3801.14|3801.14|3801.14|3801.14|3801.14|3801.14|3801.14|0
1650360310000|2022-04-19 09:25:10|3801.26|3801.26|3801.62|3801.62|3801.62|3801.62|3801.26|3801.26|0
1650360320000|2022-04-19 09:25:20|3800.69|3800.69|3800.69|3800.69|3800.69|3800.69|3800.69|3800.69|0
1650360330000|2022-04-19 09:25:30|3799.76|3799.76|3800.07|3800.07|3800.07|3800.07|3799.76|3799.76|0
1650360350000|2022-04-19 09:25:50|3799.76|3799.76|3799.76|3799.76|3799.76|3799.76|3799.76|3799.76|0
1650360380000|2022-04-19 09:26:20|3799.45|3799.45|3799.45|3799.45|3799.45|3799.45|3799.45|3799.45|0
1650360400000|2022-04-19 09:26:40|3800.07|3800.07|3800.07|3800.07|3800.07|3800.07|3800.07|3800.07|0
1650360420000|2022-04-19 09:27:00|3799.89|3799.89|3799.77|3799.77|3799.89|3799.89|3799.77|3799.77|0
1650360440000|2022-04-19 09:27:20|3799.15|3799.15|3799.15|3799.15|3799.15|3799.15|3799.15|3799.15|0
1650360450000|2022-04-19 09:27:30|3798.96|3798.96|3798.96|3798.96|3798.96|3798.96|3798.96|3798.96|0
1650360460000|2022-04-19 09:27:40|3798.9|3798.9|3798.53|3798.53|3798.9|3798.9|3798.53|3798.53|0
1650360480000|2022-04-19 09:28:00|3798.35|3798.35|3798.97|3798.97|3798.97|3798.97|3798.35|3798.35|0
1650360490000|2022-04-19 09:28:10|3798.66|3798.66|3798.97|3798.97|3798.97|3798.97|3798.66|3798.66|0
1650360520000|2022-04-19 09:28:40|3799.01|3799.01|3798.97|3798.97|3799.01|3799.01|3798.97|3798.97|0
1650360530000|2022-04-19 09:28:50|3798.04|3798.04|3798.13|3798.13|3798.13|3798.13|3798.04|3798.04|0
1650360540000|2022-04-19 09:29:00|3798.31|3798.31|3798.93|3798.93|3798.93|3798.93|3798.31|3798.31|0
1650360550000|2022-04-19 09:29:10|3798.62|3798.62|3798.62|3798.62|3798.62|3798.62|3798.62|3798.62|0
1650360560000|2022-04-19 09:29:20|3798.93|3798.93|3798.93|3798.93|3798.93|3798.93|3798.93|3798.93|0
1650360570000|2022-04-19 09:29:30|3799.12|3799.12|3798.99|3798.99|3799.3|3799.3|3798.99|3798.99|0
1650360580000|2022-04-19 09:29:40|3798.87|3798.87|3798.87|3798.87|3798.87|3798.87|3798.87|3798.87|0
1650360590000|2022-04-19 09:29:50|3798.81|3798.81|3798.81|3798.81|3798.81|3798.81|3798.81|3798.81|0
1650360600000|2022-04-19 09:30:00|3798.5|3798.5|3798.5|3798.5|3798.5|3798.5|3798.5|3798.5|0
1650360610000|2022-04-19 09:30:10|3799.12|3799.12|3798.93|3798.93|3799.43|3799.43|3798.81|3798.81|0
1650360620000|2022-04-19 09:30:20|3797.99|3797.99|3798.12|3798.12|3798.3|3798.3|3797.99|3797.99|0
1650360640000|2022-04-19 09:30:40|3797.81|3797.81|3797.81|3797.81|3797.81|3797.81|3797.81|3797.81|0
1650360660000|2022-04-19 09:31:00|3798.43|3798.43|3798.43|3798.43|3798.43|3798.43|3798.43|3798.43|0
1650360670000|2022-04-19 09:31:10|3798.49|3798.49|3798.49|3798.49|3798.49|3798.49|3798.49|3798.49|0
1650360690000|2022-04-19 09:31:30|3798.72|3798.72|3798.72|3798.72|3798.72|3798.72|3798.72|3798.72|0
1650360720000|2022-04-19 09:32:00|3798.1|3798.1|3796.85|3796.85|3798.1|3798.1|3796.85|3796.85|0
1650360740000|2022-04-19 09:32:20|3797.08|3797.08|3797.04|3797.04|3797.08|3797.08|3797.04|3797.04|0
1650360750000|2022-04-19 09:32:30|3797.66|3797.66|3796.06|3796.06|3797.66|3797.66|3796.06|3796.06|0
1650360760000|2022-04-19 09:32:40|3796.25|3796.25|3795.94|3795.94|3796.25|3796.25|3795.94|3795.94|0
1650360770000|2022-04-19 09:32:50|3795.9|3795.9|3795.9|3795.9|3795.9|3795.9|3795.9|3795.9|0
1650360780000|2022-04-19 09:33:00|3796.21|3796.21|3797.14|3797.14|3797.14|3797.14|3796.21|3796.21|0
1650360790000|2022-04-19 09:33:10|3796.51|3796.51|3796.51|3796.51|3796.51|3796.51|3796.51|3796.51|0
1650360810000|2022-04-19 09:33:30|3796.56|3796.56|3796.56|3796.56|3796.56|3796.56|3796.56|3796.56|0
1650360820000|2022-04-19 09:33:40|3796.87|3796.87|3796.86|3796.86|3796.87|3796.87|3796.56|3796.56|0
1650360840000|2022-04-19 09:34:00|3796.68|3796.68|3796.68|3796.68|3796.68|3796.68|3796.68|3796.68|0
1650360870000|2022-04-19 09:34:30|3797.3|3797.3|3797.3|3797.3|3797.3|3797.3|3796.99|3796.99|0
1650360880000|2022-04-19 09:34:40|3797.62|3797.62|3797.62|3797.62|3797.62|3797.62|3797.62|3797.62|0
1650360910000|2022-04-19 09:35:10|3797.92|3797.92|3797.74|3797.74|3797.92|3797.92|3797.74|3797.74|0
1650360920000|2022-04-19 09:35:20|3797.43|3797.43|3797.43|3797.43|3797.43|3797.43|3797.43|3797.43|0
1650360930000|2022-04-19 09:35:30|3797.49|3797.49|3797.8|3797.8|3797.8|3797.8|3797.49|3797.49|0
1650360940000|2022-04-19 09:35:40|3797.49|3797.49|3797.49|3797.49|3797.49|3797.49|3797.49|3797.49|0
1650360960000|2022-04-19 09:36:00|3798.11|3798.11|3798.11|3798.11|3798.11|3798.11|3798.11|3798.11|0
1650360990000|2022-04-19 09:36:30|3798.05|3798.05|3798.05|3798.05|3798.05|3798.05|3798.05|3798.05|0
1650361000000|2022-04-19 09:36:40|3797.87|3797.87|3797.87|3797.87|3797.87|3797.87|3797.87|3797.87|0
1650361010000|2022-04-19 09:36:50|3797.24|3797.24|3797.2|3797.2|3797.24|3797.24|3797.2|3797.2|0
1650361020000|2022-04-19 09:37:00|3797.14|3797.14|3797.14|3797.14|3797.14|3797.14|3797.14|3797.14|0
1650361030000|2022-04-19 09:37:10|3796.83|3796.83|3796.34|3796.34|3796.83|3796.83|3796.03|3796.03|0
1650361050000|2022-04-19 09:37:30|3796.46|3796.46|3796.64|3796.64|3796.64|3796.64|3796.46|3796.46|0
1650361060000|2022-04-19 09:37:40|3796.33|3796.33|3796.19|3796.19|3796.33|3796.33|3795.87|3795.87|0
1650361070000|2022-04-19 09:37:50|3796.5|3796.5|3796.5|3796.5|3796.5|3796.5|3796.5|3796.5|0
1650361090000|2022-04-19 09:38:10|3796.18|3796.18|3796.12|3796.12|3796.18|3796.18|3796.12|3796.12|0
1650361100000|2022-04-19 09:38:20|3796.17|3796.17|3795.86|3795.86|3796.17|3796.17|3795.86|3795.86|0
1650361110000|2022-04-19 09:38:30|3795.55|3795.55|3794.93|3794.93|3795.55|3795.55|3794.93|3794.93|0
1650361120000|2022-04-19 09:38:40|3795.25|3795.25|3795.25|3795.25|3795.25|3795.25|3795.25|3795.25|0
1650361140000|2022-04-19 09:39:00|3795.42|3795.42|3795.42|3795.42|3795.42|3795.42|3795.42|3795.42|0
1650361150000|2022-04-19 09:39:10|3795.36|3795.36|3795.36|3795.36|3795.36|3795.36|3795.36|3795.36|0
1650361160000|2022-04-19 09:39:20|3795.05|3795.05|3794.74|3794.74|3795.05|3795.05|3794.74|3794.74|0
1650361170000|2022-04-19 09:39:30|3795.36|3795.36|3795.36|3795.36|3795.36|3795.36|3795.36|3795.36|0
1650361180000|2022-04-19 09:39:40|3795.05|3795.05|3795.05|3795.05|3795.05|3795.05|3795.05|3795.05|0
1650361190000|2022-04-19 09:39:50|3795.36|3795.36|3795.06|3795.06|3795.36|3795.36|3795.06|3795.06|0
1650361230000|2022-04-19 09:40:30|3795.01|3795.01|3795.01|3795.01|3795.01|3795.01|3795.01|3795.01|0
1650361240000|2022-04-19 09:40:40|3794.95|3794.95|3794.99|3794.99|3794.99|3794.99|3794.95|3794.95|0
1650361250000|2022-04-19 09:40:50|3795.61|3795.61|3795.61|3795.61|3795.61|3795.61|3795.61|3795.61|0
1650361260000|2022-04-19 09:41:00|3794.99|3794.99|3794.05|3794.05|3794.99|3794.99|3794.05|3794.05|0
1650361310000|2022-04-19 09:41:50|3794.31|3794.31|3794.93|3794.93|3794.93|3794.93|3794|3794|0
1650361320000|2022-04-19 09:42:00|3795.24|3795.24|3795.55|3795.55|3795.55|3795.55|3795.24|3795.24|0
1650361330000|2022-04-19 09:42:10|3795.86|3795.86|3796.04|3796.04|3796.04|3796.04|3795.86|3795.86|0
1650361340000|2022-04-19 09:42:20|3796.35|3796.35|3796.44|3796.44|3796.44|3796.44|3796.35|3796.35|0
1650361370000|2022-04-19 09:42:50|3796.38|3796.38|3796.69|3796.69|3796.69|3796.69|3796.38|3796.38|0
1650361380000|2022-04-19 09:43:00|3797.62|3797.62|3798.11|3798.11|3798.11|3798.11|3797.31|3797.31|0
1650361400000|2022-04-19 09:43:20|3799.36|3799.36|3799.48|3799.48|3799.66|3799.66|3799.36|3799.36|0
1650361430000|2022-04-19 09:43:50|3799.54|3799.54|3799.54|3799.54|3799.54|3799.54|3799.54|3799.54|0
1650361440000|2022-04-19 09:44:00|3799.35|3799.35|3799.84|3799.84|3799.84|3799.84|3799.35|3799.35|0
1650361470000|2022-04-19 09:44:30|3800.47|3800.47|3800.47|3800.47|3800.47|3800.47|3800.47|3800.47|0
1650361480000|2022-04-19 09:44:40|3800.41|3800.41|3801.03|3801.03|3801.03|3801.03|3800.41|3800.41|0
1650361490000|2022-04-19 09:44:50|3801.34|3801.34|3801.34|3801.34|3801.34|3801.34|3801.34|3801.34|0
1650361500000|2022-04-19 09:45:00|3801.03|3801.03|3801.55|3801.55|3801.59|3801.59|3800.97|3800.97|0
1650361520000|2022-04-19 09:45:20|3802.17|3802.17|3802.17|3802.17|3802.17|3802.17|3802.17|3802.17|0
1650361530000|2022-04-19 09:45:30|3802.48|3802.48|3802.17|3802.17|3802.48|3802.48|3802.17|3802.17|0
1650361540000|2022-04-19 09:45:40|3802.48|3802.48|3803.1|3803.1|3803.1|3803.1|3802.48|3802.48|0
1650361550000|2022-04-19 09:45:50|3803.41|3803.41|3803.72|3803.72|3803.72|3803.72|3803.41|3803.41|0
1650361560000|2022-04-19 09:46:00|3804.34|3804.34|3804.65|3804.65|3805.27|3805.27|3804.34|3804.34|0
1650361570000|2022-04-19 09:46:10|3804.34|3804.34|3804.96|3804.96|3804.96|3804.96|3804.34|3804.34|0
1650361580000|2022-04-19 09:46:20|3804.65|3804.65|3804.66|3804.66|3804.66|3804.66|3804.34|3804.34|0
1650361590000|2022-04-19 09:46:30|3804.83|3804.83|3804.83|3804.83|3804.83|3804.83|3804.83|3804.83|0
1650361610000|2022-04-19 09:46:50|3805.02|3805.02|3805.92|3805.92|3805.92|3805.92|3805.02|3805.02|0
1650361650000|2022-04-19 09:47:30|3806.86|3806.86|3806.86|3806.86|3806.86|3806.86|3806.86|3806.86|0
1650361680000|2022-04-19 09:48:00|3807.17|3807.17|3806.86|3806.86|3807.17|3807.17|3806.86|3806.86|0
1650361700000|2022-04-19 09:48:20|3806.55|3806.55|3806.55|3806.55|3806.55|3806.55|3806.55|3806.55|0
1650361710000|2022-04-19 09:48:30|3806.86|3806.86|3806.86|3806.86|3806.86|3806.86|3806.86|3806.86|0
1650361720000|2022-04-19 09:48:40|3806.55|3806.55|3806.86|3806.86|3806.86|3806.86|3806.55|3806.55|0
1650361730000|2022-04-19 09:48:50|3807.04|3807.04|3807.04|3807.04|3807.04|3807.04|3807.04|3807.04|0
1650361740000|2022-04-19 09:49:00|3807.35|3807.35|3806.05|3806.05|3807.35|3807.35|3806.05|3806.05|0
1650361760000|2022-04-19 09:49:20|3805.74|3805.74|3805.74|3805.74|3805.74|3805.74|3805.74|3805.74|0
1650361780000|2022-04-19 09:49:40|3806.37|3806.37|3806.37|3806.37|3806.37|3806.37|3806.37|3806.37|0
1650361790000|2022-04-19 09:49:50|3806.98|3806.98|3806.98|3806.98|3806.98|3806.98|3806.98|3806.98|0
1650361800000|2022-04-19 09:50:00|3806.67|3806.67|3808.23|3808.23|3808.23|3808.23|3806.67|3806.67|0
1650361820000|2022-04-19 09:50:20|3808.54|3808.54|3808.9|3808.9|3808.9|3808.9|3808.54|3808.54|0
1650361830000|2022-04-19 09:50:30|3808.98|3808.98|3809.21|3809.21|3809.21|3809.21|3808.98|3808.98|0
1650361850000|2022-04-19 09:50:50|3809.03|3809.03|3809.03|3809.03|3809.03|3809.03|3809.03|3809.03|0
1650361870000|2022-04-19 09:51:10|3808.72|3808.72|3808.04|3808.04|3808.72|3808.72|3807.86|3807.86|0
1650361890000|2022-04-19 09:51:30|3807.99|3807.99|3807.99|3807.99|3807.99|3807.99|3807.99|3807.99|0
1650361900000|2022-04-19 09:51:40|3808.03|3808.03|3808.03|3808.03|3808.03|3808.03|3808.03|3808.03|0
1650361910000|2022-04-19 09:51:50|3807.41|3807.41|3807.1|3807.1|3807.41|3807.41|3807.1|3807.1|0
1650361920000|2022-04-19 09:52:00|3806.79|3806.79|3806.79|3806.79|3806.79|3806.79|3806.79|3806.79|0
1650361930000|2022-04-19 09:52:10|3806.91|3806.91|3806.91|3806.91|3806.91|3806.91|3806.91|3806.91|0
1650361940000|2022-04-19 09:52:20|3807.07|3807.07|3807.07|3807.07|3807.07|3807.07|3807.03|3807.03|0
1650361950000|2022-04-19 09:52:30|3807.12|3807.12|3807.03|3807.03|3807.12|3807.12|3807.03|3807.03|0
1650361960000|2022-04-19 09:52:40|3806.99|3806.99|3806.99|3806.99|3806.99|3806.99|3806.99|3806.99|0
1650361970000|2022-04-19 09:52:50|3806.81|3806.81|3806.81|3806.81|3806.81|3806.81|3806.75|3806.75|0
1650361980000|2022-04-19 09:53:00|3806.19|3806.19|3807.13|3807.13|3807.13|3807.13|3806.19|3806.19|0
1650361990000|2022-04-19 09:53:10|3806.82|3806.82|3806.63|3806.63|3806.82|3806.82|3806.63|3806.63|0
1650362000000|2022-04-19 09:53:20|3806.81|3806.81|3806.75|3806.75|3806.81|3806.81|3806.75|3806.75|0
1650362010000|2022-04-19 09:53:30|3806.13|3806.13|3806.13|3806.13|3806.13|3806.13|3806.13|3806.13|0
1650362020000|2022-04-19 09:53:40|3805.82|3805.82|3805.95|3805.95|3806.13|3806.13|3805.77|3805.77|0
1650362030000|2022-04-19 09:53:50|3805.77|3805.77|3805.77|3805.77|3805.77|3805.77|3805.77|3805.77|0
1650362050000|2022-04-19 09:54:10|3805.95|3805.95|3806.89|3806.89|3806.89|3806.89|3805.95|3805.95|0
1650362060000|2022-04-19 09:54:20|3806.8|3806.8|3806.8|3806.8|3806.8|3806.8|3806.8|3806.8|0
1650362080000|2022-04-19 09:54:40|3806.62|3806.62|3806.62|3806.62|3806.62|3806.62|3806.62|3806.62|0
1650362100000|2022-04-19 09:55:00|3806.68|3806.68|3806.72|3806.72|3806.72|3806.72|3806.68|3806.68|0
1650362130000|2022-04-19 09:55:30|3806.41|3806.41|3806.41|3806.41|3806.41|3806.41|3806.41|3806.41|0
1650362140000|2022-04-19 09:55:40|3806.29|3806.29|3806.29|3806.29|3806.29|3806.29|3806.29|3806.29|0
1650362150000|2022-04-19 09:55:50|3806.6|3806.6|3807.18|3807.18|3807.18|3807.18|3806.6|3806.6|0
1650362190000|2022-04-19 09:56:30|3807.24|3807.24|3807.55|3807.55|3807.55|3807.55|3807.24|3807.24|0
1650362210000|2022-04-19 09:56:50|3807.61|3807.61|3807.98|3807.98|3807.98|3807.98|3807.61|3807.61|0
1650362220000|2022-04-19 09:57:00|3808.29|3808.29|3808.29|3808.29|3808.29|3808.29|3808.29|3808.29|0
1650362230000|2022-04-19 09:57:10|3807.67|3807.67|3807.67|3807.67|3807.67|3807.67|3807.67|3807.67|0
1650362280000|2022-04-19 09:58:00|3808.51|3808.51|3808.35|3808.35|3808.51|3808.51|3808.35|3808.35|0
1650362290000|2022-04-19 09:58:10|3808.53|3808.53|3808.53|3808.53|3808.53|3808.53|3808.53|3808.53|0
1650362300000|2022-04-19 09:58:20|3808.58|3808.58|3808.62|3808.62|3808.62|3808.62|3808.58|3808.58|0
1650362330000|2022-04-19 09:58:50|3808.93|3808.93|3809.55|3809.55|3809.86|3809.86|3808.93|3808.93|0
1650362360000|2022-04-19 09:59:20|3809.61|3809.61|3809.61|3809.61|3809.61|3809.61|3809.61|3809.61|0
1650362380000|2022-04-19 09:59:40|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|0
1650362390000|2022-04-19 09:59:50|3809.61|3809.61|3809.61|3809.61|3809.61|3809.61|3809.61|3809.61|0
1650362400000|2022-04-19 10:00:00|3809.67|3809.67|3809.67|3809.67|3809.67|3809.67|3809.67|3809.67|0
1650362440000|2022-04-19 10:00:40|3809.36|3809.36|3808.42|3808.42|3809.36|3809.36|3808.42|3808.42|0
1650362450000|2022-04-19 10:00:50|3808.11|3808.11|3808.11|3808.11|3808.11|3808.11|3808.11|3808.11|0
1650362470000|2022-04-19 10:01:10|3808.42|3808.42|3808.42|3808.42|3808.42|3808.42|3808.42|3808.42|0
1650362510000|2022-04-19 10:01:50|3808.5|3808.5|3808.5|3808.5|3808.5|3808.5|3808.5|3808.5|0
1650362520000|2022-04-19 10:02:00|3808.82|3808.82|3809.18|3809.18|3809.18|3809.18|3808.82|3808.82|0
1650362540000|2022-04-19 10:02:20|3809.06|3809.06|3809.06|3809.06|3809.06|3809.06|3809.06|3809.06|0
1650362550000|2022-04-19 10:02:30|3809.37|3809.37|3809.37|3809.37|3809.37|3809.37|3809.37|3809.37|0
1650362580000|2022-04-19 10:03:00|3809.55|3809.55|3809.55|3809.55|3809.55|3809.55|3809.55|3809.55|0
1650362590000|2022-04-19 10:03:10|3809.86|3809.86|3809.86|3809.86|3809.86|3809.86|3809.86|3809.86|0
1650362600000|2022-04-19 10:03:20|3809.55|3809.55|3808.93|3808.93|3809.55|3809.55|3808.93|3808.93|0
1650362630000|2022-04-19 10:03:50|3809.24|3809.24|3809.24|3809.24|3809.24|3809.24|3809.24|3809.24|0
1650362660000|2022-04-19 10:04:20|3809.42|3809.42|3809.42|3809.42|3809.42|3809.42|3809.42|3809.42|0
1650362670000|2022-04-19 10:04:30|3809.61|3809.61|3809.61|3809.61|3809.61|3809.61|3809.61|3809.61|0
1650362680000|2022-04-19 10:04:40|3809.91|3809.91|3811.15|3811.15|3811.15|3811.15|3809.91|3809.91|0
1650362690000|2022-04-19 10:04:50|3811.19|3811.19|3812.21|3812.21|3812.21|3812.21|3811.19|3811.19|0
1650362710000|2022-04-19 10:05:10|3810.97|3810.97|3810.04|3810.04|3810.97|3810.97|3810.04|3810.04|0
1650362720000|2022-04-19 10:05:20|3810.23|3810.23|3810.23|3810.23|3810.23|3810.23|3810.23|3810.23|0
1650362730000|2022-04-19 10:05:30|3810.04|3810.04|3809.91|3809.91|3810.04|3810.04|3809.73|3809.73|0
1650362750000|2022-04-19 10:05:50|3810.22|3810.22|3810.22|3810.22|3810.22|3810.22|3810.22|3810.22|0
1650362780000|2022-04-19 10:06:20|3809.85|3809.85|3810.46|3810.46|3810.46|3810.46|3809.85|3809.85|0
1650362790000|2022-04-19 10:06:30|3810.28|3810.28|3810.1|3810.1|3810.28|3810.28|3810.1|3810.1|0
1650362840000|2022-04-19 10:07:20|3810.16|3810.16|3810.16|3810.16|3810.16|3810.16|3810.16|3810.16|0
1650362850000|2022-04-19 10:07:30|3809.79|3809.79|3809.7|3809.7|3809.83|3809.83|3809.7|3809.7|0
1650362860000|2022-04-19 10:07:40|3810.01|3810.01|3810.01|3810.01|3810.01|3810.01|3810.01|3810.01|0
1650362900000|2022-04-19 10:08:20|3809.83|3809.83|3809.83|3809.83|3809.83|3809.83|3809.83|3809.83|0
1650362910000|2022-04-19 10:08:30|3809.77|3809.77|3809.77|3809.77|3809.77|3809.77|3809.77|3809.77|0
1650362930000|2022-04-19 10:08:50|3809.15|3809.15|3809.15|3809.15|3809.15|3809.15|3809.15|3809.15|0
1650362940000|2022-04-19 10:09:00|3809.46|3809.46|3809.46|3809.46|3809.46|3809.46|3809.46|3809.46|0
1650362950000|2022-04-19 10:09:10|3808.84|3808.84|3808.84|3808.84|3808.84|3808.84|3808.84|3808.84|0
1650362960000|2022-04-19 10:09:20|3809.46|3809.46|3809.46|3809.46|3809.46|3809.46|3809.46|3809.46|0
1650362970000|2022-04-19 10:09:30|3809.15|3809.15|3808.84|3808.84|3809.15|3809.15|3808.84|3808.84|0
1650362980000|2022-04-19 10:09:40|3808.65|3808.65|3808.1|3808.1|3808.65|3808.65|3808.1|3808.1|0
1650362990000|2022-04-19 10:09:50|3808.28|3808.28|3808.28|3808.28|3808.28|3808.28|3808.28|3808.28|0
1650363010000|2022-04-19 10:10:10|3808.9|3808.9|3808.9|3808.9|3808.9|3808.9|3808.9|3808.9|0
1650363020000|2022-04-19 10:10:20|3808.59|3808.59|3808.59|3808.59|3808.59|3808.59|3808.59|3808.59|0
1650363030000|2022-04-19 10:10:30|3808.9|3808.9|3808.9|3808.9|3808.9|3808.9|3808.9|3808.9|0
1650363040000|2022-04-19 10:10:40|3808.59|3808.59|3808.53|3808.53|3808.59|3808.59|3808.53|3808.53|0
1650363060000|2022-04-19 10:11:00|3808.78|3808.78|3808.78|3808.78|3808.78|3808.78|3808.78|3808.78|0
1650363090000|2022-04-19 10:11:30|3808.72|3808.72|3809.03|3809.03|3809.03|3809.03|3808.72|3808.72|0
1650363100000|2022-04-19 10:11:40|3809.34|3809.34|3809.65|3809.65|3809.65|3809.65|3809.34|3809.34|0
1650363110000|2022-04-19 10:11:50|3810.27|3810.27|3809.96|3809.96|3810.27|3810.27|3809.96|3809.96|0
1650363140000|2022-04-19 10:12:20|3810.27|3810.27|3810.27|3810.27|3810.27|3810.27|3810.27|3810.27|0
1650363150000|2022-04-19 10:12:30|3809.65|3809.65|3809.65|3809.65|3809.65|3809.65|3809.65|3809.65|0
1650363160000|2022-04-19 10:12:40|3809.96|3809.96|3809.7|3809.7|3810.02|3810.02|3809.7|3809.7|0
1650363180000|2022-04-19 10:13:00|3809.59|3809.59|3809.27|3809.27|3809.59|3809.59|3809.27|3809.27|0
1650363200000|2022-04-19 10:13:20|3809.59|3809.59|3808.66|3808.66|3809.59|3809.59|3808.66|3808.66|0
1650363210000|2022-04-19 10:13:30|3808.62|3808.62|3808.57|3808.57|3808.62|3808.62|3808.57|3808.57|0
1650363220000|2022-04-19 10:13:40|3808.53|3808.53|3809.15|3809.15|3809.15|3809.15|3808.53|3808.53|0
1650363230000|2022-04-19 10:13:50|3809.46|3809.46|3809.46|3809.46|3809.46|3809.46|3809.46|3809.46|0
1650363250000|2022-04-19 10:14:10|3809.77|3809.77|3809.77|3809.77|3809.77|3809.77|3809.77|3809.77|0
1650363260000|2022-04-19 10:14:20|3810.08|3810.08|3810.08|3810.08|3810.08|3810.08|3810.08|3810.08|0
1650363310000|2022-04-19 10:15:10|3810.7|3810.7|3810.7|3810.7|3810.7|3810.7|3810.7|3810.7|0
1650363320000|2022-04-19 10:15:20|3810.52|3810.52|3810.48|3810.48|3810.52|3810.52|3810.48|3810.48|0
1650363330000|2022-04-19 10:15:30|3810.79|3810.79|3811.1|3811.1|3811.1|3811.1|3810.79|3810.79|0
1650363350000|2022-04-19 10:15:50|3811.28|3811.28|3811.42|3811.42|3811.47|3811.47|3811.28|3811.28|0
1650363380000|2022-04-19 10:16:20|3811.73|3811.73|3812.22|3812.22|3812.22|3812.22|3811.73|3811.73|0
1650363390000|2022-04-19 10:16:30|3812.26|3812.26|3812.63|3812.63|3812.63|3812.63|3812.26|3812.26|0
1650363400000|2022-04-19 10:16:40|3812.81|3812.81|3812.81|3812.81|3813.12|3813.12|3812.81|3812.81|0
1650363440000|2022-04-19 10:17:20|3812.85|3812.85|3812.85|3812.85|3812.85|3812.85|3812.85|3812.85|0
1650363450000|2022-04-19 10:17:30|3813.01|3813.01|3812.85|3812.85|3813.01|3813.01|3812.85|3812.85|0
1650363470000|2022-04-19 10:17:50|3812.54|3812.54|3812.54|3812.54|3812.54|3812.54|3812.54|3812.54|0
1650363490000|2022-04-19 10:18:10|3812.7|3812.7|3812.86|3812.86|3812.86|3812.86|3812.7|3812.7|0
1650363500000|2022-04-19 10:18:20|3813.17|3813.17|3813.17|3813.17|3813.17|3813.17|3813.17|3813.17|0
1650363510000|2022-04-19 10:18:30|3813.35|3813.35|3813.35|3813.35|3813.35|3813.35|3813.35|3813.35|0
1650363540000|2022-04-19 10:19:00|3813.39|3813.39|3813.66|3813.66|3813.66|3813.66|3813.34|3813.34|0
1650363560000|2022-04-19 10:19:20|3813.47|3813.47|3813.47|3813.47|3813.47|3813.47|3813.47|3813.47|0
1650363590000|2022-04-19 10:19:50|3813.78|3813.78|3813.78|3813.78|3813.78|3813.78|3813.78|3813.78|0
1650363610000|2022-04-19 10:20:10|3814.09|3814.09|3813.47|3813.47|3814.09|3814.09|3813.47|3813.47|0
1650363620000|2022-04-19 10:20:20|3813.78|3813.78|3813.41|3813.41|3813.78|3813.78|3813.41|3813.41|0
1650363640000|2022-04-19 10:20:40|3813.6|3813.6|3813.6|3813.6|3813.6|3813.6|3813.6|3813.6|0
1650363650000|2022-04-19 10:20:50|3813.29|3813.29|3813.29|3813.29|3813.29|3813.29|3813.29|3813.29|0
1650363680000|2022-04-19 10:21:20|3813.23|3813.23|3812.86|3812.86|3813.23|3813.23|3812.86|3812.86|0
1650363700000|2022-04-19 10:21:40|3812.55|3812.55|3812.55|3812.55|3812.55|3812.55|3812.55|3812.55|0
1650363720000|2022-04-19 10:22:00|3812.36|3812.36|3812.36|3812.36|3812.36|3812.36|3812.36|3812.36|0
1650363740000|2022-04-19 10:22:20|3812.68|3812.68|3812.99|3812.99|3812.99|3812.99|3812.68|3812.68|0
1650363750000|2022-04-19 10:22:30|3812.68|3812.68|3812.68|3812.68|3812.68|3812.68|3812.68|3812.68|0
1650363760000|2022-04-19 10:22:40|3812.63|3812.63|3812.63|3812.63|3812.63|3812.63|3812.63|3812.63|0
1650363780000|2022-04-19 10:23:00|3812.01|3812.01|3812.01|3812.01|3812.01|3812.01|3812.01|3812.01|0
1650363800000|2022-04-19 10:23:20|3811.83|3811.83|3811.83|3811.83|3811.83|3811.83|3811.83|3811.83|0
1650363810000|2022-04-19 10:23:30|3812.14|3812.14|3811.52|3811.52|3812.44|3812.44|3811.52|3811.52|0
1650363820000|2022-04-19 10:23:40|3811.83|3811.83|3811.52|3811.52|3811.83|3811.83|3811.52|3811.52|0
1650363840000|2022-04-19 10:24:00|3811.33|3811.33|3811.15|3811.15|3811.33|3811.33|3811.15|3811.15|0
1650363860000|2022-04-19 10:24:20|3811.3|3811.3|3811.86|3811.86|3811.92|3811.92|3811.3|3811.3|0
1650363880000|2022-04-19 10:24:40|3811.8|3811.8|3811.8|3811.8|3811.8|3811.8|3811.8|3811.8|0
1650363910000|2022-04-19 10:25:10|3811.96|3811.96|3811.96|3811.96|3811.96|3811.96|3811.96|3811.96|0
1650363920000|2022-04-19 10:25:20|3811.65|3811.65|3811.65|3811.65|3811.65|3811.65|3811.65|3811.65|0
1650363930000|2022-04-19 10:25:30|3811.34|3811.34|3811.34|3811.34|3811.34|3811.34|3811.34|3811.34|0
1650363960000|2022-04-19 10:26:00|3811.1|3811.1|3811.1|3811.1|3811.1|3811.1|3811.1|3811.1|0
1650364030000|2022-04-19 10:27:10|3810.98|3810.98|3811.79|3811.79|3811.79|3811.79|3810.98|3810.98|0
1650364040000|2022-04-19 10:27:20|3812.1|3812.1|3812.1|3812.1|3812.1|3812.1|3812.1|3812.1|0
1650364050000|2022-04-19 10:27:30|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|0
1650364080000|2022-04-19 10:28:00|3811.85|3811.85|3811.85|3811.85|3811.85|3811.85|3811.85|3811.85|0
1650364090000|2022-04-19 10:28:10|3812.15|3812.15|3812.15|3812.15|3812.15|3812.15|3812.15|3812.15|0
1650364120000|2022-04-19 10:28:40|3812.77|3812.77|3813.27|3813.27|3813.27|3813.27|3812.77|3812.77|0
1650364130000|2022-04-19 10:28:50|3813.58|3813.58|3813.58|3813.58|3813.58|3813.58|3813.58|3813.58|0
1650364140000|2022-04-19 10:29:00|3812.65|3812.65|3812.65|3812.65|3812.65|3812.65|3812.65|3812.65|0
1650364160000|2022-04-19 10:29:20|3812.03|3812.03|3812.03|3812.03|3812.03|3812.03|3812.03|3812.03|0
1650364210000|2022-04-19 10:30:10|3812.21|3812.21|3810.35|3810.35|3813.14|3813.14|3810.35|3810.35|0
1650364240000|2022-04-19 10:30:40|3810.66|3810.66|3810.66|3810.66|3810.66|3810.66|3810.66|3810.66|0
1650364250000|2022-04-19 10:30:50|3810.97|3810.97|3810.97|3810.97|3810.97|3810.97|3810.97|3810.97|0
1650364270000|2022-04-19 10:31:10|3810.93|3810.93|3810.88|3810.88|3810.93|3810.93|3810.88|3810.88|0
1650364290000|2022-04-19 10:31:30|3810.57|3810.57|3810.57|3810.57|3810.57|3810.57|3810.57|3810.57|0
1650364300000|2022-04-19 10:31:40|3810.39|3810.39|3810.7|3810.7|3811.01|3811.01|3810.39|3810.39|0
1650364350000|2022-04-19 10:32:30|3811.01|3811.01|3811.32|3811.32|3811.32|3811.32|3811.01|3811.01|0
1650364370000|2022-04-19 10:32:50|3811.01|3811.01|3811.01|3811.01|3811.01|3811.01|3811.01|3811.01|0
1650364420000|2022-04-19 10:33:40|3810.7|3810.7|3810.58|3810.58|3810.7|3810.7|3810.58|3810.58|0
1650364440000|2022-04-19 10:34:00|3810.77|3810.77|3810.77|3810.77|3810.77|3810.77|3810.77|3810.77|0
1650364450000|2022-04-19 10:34:10|3810.58|3810.58|3810.58|3810.58|3810.58|3810.58|3810.58|3810.58|0
1650364470000|2022-04-19 10:34:30|3810.27|3810.27|3810.27|3810.27|3810.27|3810.27|3810.27|3810.27|0
1650364480000|2022-04-19 10:34:40|3810.33|3810.33|3810.64|3810.64|3810.64|3810.64|3810.33|3810.33|0
1650364500000|2022-04-19 10:35:00|3811.26|3811.26|3811.36|3811.36|3811.36|3811.36|3810.95|3810.95|0
1650364510000|2022-04-19 10:35:10|3810.74|3810.74|3810.74|3810.74|3810.74|3810.74|3810.74|3810.74|0
1650364560000|2022-04-19 10:36:00|3810.7|3810.7|3810.66|3810.66|3810.7|3810.7|3810.66|3810.66|0
1650364570000|2022-04-19 10:36:10|3810.6|3810.6|3810.6|3810.6|3810.6|3810.6|3810.6|3810.6|0
1650364580000|2022-04-19 10:36:20|3810.91|3810.91|3810.91|3810.91|3810.91|3810.91|3810.91|3810.91|0
1650364590000|2022-04-19 10:36:30|3811.22|3811.22|3811.84|3811.84|3811.84|3811.84|3811.22|3811.22|0
1650364620000|2022-04-19 10:37:00|3812.15|3812.15|3812.15|3812.15|3812.15|3812.15|3812.15|3812.15|0
1650364690000|2022-04-19 10:38:10|3812.09|3812.09|3812.09|3812.09|3812.09|3812.09|3812.09|3812.09|0
1650364700000|2022-04-19 10:38:20|3812.03|3812.03|3812.03|3812.03|3812.03|3812.03|3812.03|3812.03|0
1650364710000|2022-04-19 10:38:30|3811.72|3811.72|3811.54|3811.54|3811.72|3811.72|3811.54|3811.54|0
1650364730000|2022-04-19 10:38:50|3811.35|3811.35|3811.17|3811.17|3811.35|3811.35|3811.17|3811.17|0
1650364750000|2022-04-19 10:39:10|3811.35|3811.35|3811.35|3811.35|3811.35|3811.35|3811.35|3811.35|0
1650364760000|2022-04-19 10:39:20|3811.31|3811.31|3811.31|3811.31|3811.31|3811.31|3811.31|3811.31|0
1650364790000|2022-04-19 10:39:50|3811.37|3811.37|3811.73|3811.73|3811.73|3811.73|3811.37|3811.37|0
1650364800000|2022-04-19 10:40:00|3811.42|3811.42|3811.42|3811.42|3811.42|3811.42|3811.42|3811.42|0
1650364810000|2022-04-19 10:40:10|3811.37|3811.37|3811.19|3811.19|3811.37|3811.37|3811.19|3811.19|0
1650364820000|2022-04-19 10:40:20|3810.88|3810.88|3810.88|3810.88|3810.88|3810.88|3810.88|3810.88|0
1650364830000|2022-04-19 10:40:30|3810.57|3810.57|3810.57|3810.57|3810.57|3810.57|3810.57|3810.57|0
1650364850000|2022-04-19 10:40:50|3810.61|3810.61|3810.52|3810.52|3810.84|3810.84|3810.52|3810.52|0
1650364860000|2022-04-19 10:41:00|3810.71|3810.71|3810.71|3810.71|3810.71|3810.71|3810.71|3810.71|0
1650364870000|2022-04-19 10:41:10|3810.4|3810.4|3810.4|3810.4|3810.4|3810.4|3810.4|3810.4|0
1650364880000|2022-04-19 10:41:20|3810.09|3810.09|3810.09|3810.09|3810.09|3810.09|3810.09|3810.09|0
1650364920000|2022-04-19 10:42:00|3809.78|3809.78|3808.85|3808.85|3809.78|3809.78|3808.85|3808.85|0
1650364930000|2022-04-19 10:42:10|3808.8|3808.8|3808.8|3808.8|3808.8|3808.8|3808.8|3808.8|0
1650364960000|2022-04-19 10:42:40|3808.74|3808.74|3809.05|3809.05|3809.05|3809.05|3808.74|3808.74|0
1650364970000|2022-04-19 10:42:50|3809.15|3809.15|3809.15|3809.15|3809.15|3809.15|3809.15|3809.15|0
1650364980000|2022-04-19 10:43:00|3808.84|3808.84|3808.52|3808.52|3808.84|3808.84|3808.52|3808.52|0
1650364990000|2022-04-19 10:43:10|3808.83|3808.83|3809.49|3809.49|3809.8|3809.8|3808.83|3808.83|0
1650365000000|2022-04-19 10:43:20|3809.8|3809.8|3810.12|3810.12|3810.12|3810.12|3809.8|3809.8|0
1650365070000|2022-04-19 10:44:30|3810.43|3810.43|3810.12|3810.12|3810.43|3810.43|3810.12|3810.12|0
1650365080000|2022-04-19 10:44:40|3810.48|3810.48|3810.3|3810.3|3810.48|3810.48|3810.3|3810.3|0
1650365100000|2022-04-19 10:45:00|3810.12|3810.12|3810.12|3810.12|3810.12|3810.12|3810.12|3810.12|0
1650365140000|2022-04-19 10:45:40|3810.16|3810.16|3810.16|3810.16|3810.16|3810.16|3810.16|3810.16|0
1650365150000|2022-04-19 10:45:50|3809.98|3809.98|3810.35|3810.35|3810.35|3810.35|3809.98|3809.98|0
1650365160000|2022-04-19 10:46:00|3810.04|3810.04|3810.04|3810.04|3810.04|3810.04|3810.04|3810.04|0
1650365190000|2022-04-19 10:46:30|3809.73|3809.73|3809.73|3809.73|3809.73|3809.73|3809.73|3809.73|0
1650365210000|2022-04-19 10:46:50|3809.1|3809.1|3809.1|3809.1|3809.1|3809.1|3809.1|3809.1|0
1650365250000|2022-04-19 10:47:30|3809.06|3809.06|3809.06|3809.06|3809.06|3809.06|3809.06|3809.06|0
1650365260000|2022-04-19 10:47:40|3809.68|3809.68|3809.59|3809.59|3809.68|3809.68|3809.59|3809.59|0
1650365270000|2022-04-19 10:47:50|3809.55|3809.55|3809.55|3809.55|3809.55|3809.55|3809.55|3809.55|0
1650365290000|2022-04-19 10:48:10|3809.23|3809.23|3808.92|3808.92|3809.23|3809.23|3808.92|3808.92|0
1650365300000|2022-04-19 10:48:20|3808.55|3808.55|3808.37|3808.37|3808.55|3808.55|3808.37|3808.37|0
1650365340000|2022-04-19 10:49:00|3808.99|3808.99|3809.3|3809.3|3809.3|3809.3|3808.99|3808.99|0
1650365370000|2022-04-19 10:49:30|3809.48|3809.48|3809.67|3809.67|3809.67|3809.67|3809.48|3809.48|0
1650365380000|2022-04-19 10:49:40|3809.98|3809.98|3810.02|3810.02|3810.02|3810.02|3809.98|3809.98|0
1650365420000|2022-04-19 10:50:20|3810.08|3810.08|3810.08|3810.08|3810.08|3810.08|3810.08|3810.08|0
1650365430000|2022-04-19 10:50:30|3810.39|3810.39|3810.39|3810.39|3810.39|3810.39|3810.39|3810.39|0
1650365460000|2022-04-19 10:51:00|3810.7|3810.7|3811.01|3811.01|3811.01|3811.01|3810.7|3810.7|0
1650365500000|2022-04-19 10:51:40|3811.32|3811.32|3811.32|3811.32|3811.32|3811.32|3811.32|3811.32|0
1650365520000|2022-04-19 10:52:00|3811.26|3811.26|3811.26|3811.26|3811.26|3811.26|3811.26|3811.26|0
1650365550000|2022-04-19 10:52:30|3811.45|3811.45|3811.45|3811.45|3811.45|3811.45|3811.45|3811.45|0
1650365570000|2022-04-19 10:52:50|3811.33|3811.33|3811.02|3811.02|3811.33|3811.33|3811.02|3811.02|0
1650365580000|2022-04-19 10:53:00|3810.96|3810.96|3810.91|3810.91|3810.96|3810.96|3810.91|3810.91|0
1650365610000|2022-04-19 10:53:30|3810.95|3810.95|3811.21|3811.21|3811.58|3811.58|3810.95|3810.95|0
1650365630000|2022-04-19 10:53:50|3811.39|3811.39|3811.39|3811.39|3811.39|3811.39|3811.39|3811.39|0
1650365650000|2022-04-19 10:54:10|3811.24|3811.24|3811.24|3811.24|3811.24|3811.24|3811.24|3811.24|0
1650365740000|2022-04-19 10:55:40|3811.39|3811.39|3811.21|3811.21|3811.39|3811.39|3811.21|3811.21|0
1650365750000|2022-04-19 10:55:50|3811.16|3811.16|3811.16|3811.16|3811.16|3811.16|3811.16|3811.16|0
1650365760000|2022-04-19 10:56:00|3810.85|3810.85|3810.22|3810.22|3810.85|3810.85|3810.22|3810.22|0
1650365770000|2022-04-19 10:56:10|3809.61|3809.61|3809.61|3809.61|3809.61|3809.61|3809.61|3809.61|0
1650365790000|2022-04-19 10:56:30|3809.42|3809.42|3809.42|3809.42|3809.42|3809.42|3809.42|3809.42|0
1650365820000|2022-04-19 10:57:00|3809.47|3809.47|3809.47|3809.47|3809.47|3809.47|3809.47|3809.47|0
1650365830000|2022-04-19 10:57:10|3809.78|3809.78|3809.16|3809.16|3809.78|3809.78|3809.16|3809.16|0
1650365840000|2022-04-19 10:57:20|3808.54|3808.54|3808.23|3808.23|3808.54|3808.54|3808.22|3808.22|0
1650365850000|2022-04-19 10:57:30|3807.92|3807.92|3807.92|3807.92|3807.92|3807.92|3807.92|3807.92|0
1650365860000|2022-04-19 10:57:40|3807.3|3807.3|3807.3|3807.3|3807.3|3807.3|3807.3|3807.3|0
1650365900000|2022-04-19 10:58:20|3807.36|3807.36|3807.36|3807.36|3807.36|3807.36|3807.36|3807.36|0
1650365930000|2022-04-19 10:58:50|3806.99|3806.99|3806.99|3806.99|3806.99|3806.99|3806.68|3806.68|0
1650365950000|2022-04-19 10:59:10|3806.68|3806.68|3806.68|3806.68|3806.68|3806.68|3806.68|3806.68|0
1650365980000|2022-04-19 10:59:40|3806.37|3806.37|3806.37|3806.37|3806.37|3806.37|3806.37|3806.37|0
1650365990000|2022-04-19 10:59:50|3806.68|3806.68|3806.68|3806.68|3806.68|3806.68|3806.68|3806.68|0
1650366000000|2022-04-19 11:00:00|3806.6|3806.6|3806.6|3806.6|3806.6|3806.6|3806.6|3806.6|0
1650366010000|2022-04-19 11:00:10|3806.41|3806.41|3806.72|3806.72|3806.72|3806.72|3806.41|3806.41|0
1650366030000|2022-04-19 11:00:30|3806.57|3806.57|3806.57|3806.57|3806.57|3806.57|3806.57|3806.57|0
1650366040000|2022-04-19 11:00:40|3806.72|3806.72|3806.72|3806.72|3806.72|3806.72|3806.72|3806.72|0
1650366050000|2022-04-19 11:00:50|3807.04|3807.04|3807.35|3807.35|3807.35|3807.35|3807.04|3807.04|0
1650366060000|2022-04-19 11:01:00|3807.04|3807.04|3806.85|3806.85|3807.04|3807.04|3806.85|3806.85|0
1650366070000|2022-04-19 11:01:10|3806.54|3806.54|3806.05|3806.05|3806.54|3806.54|3806.05|3806.05|0
1650366080000|2022-04-19 11:01:20|3805.89|3805.89|3805.89|3805.89|3805.89|3805.89|3805.89|3805.89|0
1650366090000|2022-04-19 11:01:30|3806.05|3806.05|3806.05|3806.05|3806.05|3806.05|3806.05|3806.05|0
1650366120000|2022-04-19 11:02:00|3805.74|3805.74|3805.12|3805.12|3805.74|3805.74|3805.12|3805.12|0
1650366160000|2022-04-19 11:02:40|3805.43|3805.43|3805.43|3805.43|3805.43|3805.43|3805.43|3805.43|0
1650366200000|2022-04-19 11:03:20|3805.12|3805.12|3805.12|3805.12|3805.12|3805.12|3805.12|3805.12|0
1650366240000|2022-04-19 11:04:00|3805.43|3805.43|3805.43|3805.43|3805.43|3805.43|3805.43|3805.43|0
1650366250000|2022-04-19 11:04:10|3805.61|3805.61|3805.43|3805.43|3805.61|3805.61|3805.43|3805.43|0
1650366260000|2022-04-19 11:04:20|3805.49|3805.49|3805.44|3805.44|3805.49|3805.49|3805.44|3805.44|0
1650366270000|2022-04-19 11:04:30|3805.75|3805.75|3805.75|3805.75|3805.75|3805.75|3805.75|3805.75|0
1650366280000|2022-04-19 11:04:40|3805.79|3805.79|3806.33|3806.33|3806.33|3806.33|3805.71|3805.71|0
1650366290000|2022-04-19 11:04:50|3806.02|3806.02|3806.02|3806.02|3806.02|3806.02|3806.02|3806.02|0
1650366300000|2022-04-19 11:05:00|3806.33|3806.33|3806.33|3806.33|3806.33|3806.33|3806.33|3806.33|0
1650366320000|2022-04-19 11:05:20|3806.29|3806.29|3806.29|3806.29|3806.29|3806.29|3806.29|3806.29|0
1650366360000|2022-04-19 11:06:00|3806.6|3806.6|3806.6|3806.6|3806.6|3806.6|3806.6|3806.6|0
1650366380000|2022-04-19 11:06:20|3806.9|3806.9|3806.9|3806.9|3806.9|3806.9|3806.9|3806.9|0
1650366410000|2022-04-19 11:06:50|3806.86|3806.86|3806.86|3806.86|3806.86|3806.86|3806.86|3806.86|0
1650366420000|2022-04-19 11:07:00|3806.9|3806.9|3806.9|3806.9|3806.9|3806.9|3806.59|3806.59|0
1650366430000|2022-04-19 11:07:10|3806.59|3806.59|3806.59|3806.59|3806.59|3806.59|3806.59|3806.59|0
1650366500000|2022-04-19 11:08:20|3806.9|3806.9|3806.9|3806.9|3806.9|3806.9|3806.9|3806.9|0
1650366510000|2022-04-19 11:08:30|3807.21|3807.21|3807.21|3807.21|3807.21|3807.21|3807.21|3807.21|0
1650366540000|2022-04-19 11:09:00|3807.52|3807.52|3807.83|3807.83|3807.83|3807.83|3807.52|3807.52|0
1650366560000|2022-04-19 11:09:20|3807.65|3807.65|3807.65|3807.65|3807.83|3807.83|3807.65|3807.65|0
1650366580000|2022-04-19 11:09:40|3807.59|3807.59|3807.53|3807.53|3807.59|3807.59|3807.53|3807.53|0
1650366590000|2022-04-19 11:09:50|3806.6|3806.6|3806.64|3806.64|3806.64|3806.64|3806.29|3806.29|0
1650366600000|2022-04-19 11:10:00|3806.7|3806.7|3806.7|3806.7|3806.7|3806.7|3806.7|3806.7|0
1650366610000|2022-04-19 11:10:10|3806.88|3806.88|3806.69|3806.69|3806.88|3806.88|3806.51|3806.51|0
1650366640000|2022-04-19 11:10:40|3806.51|3806.51|3806.51|3806.51|3806.82|3806.82|3806.51|3806.51|0
1650366650000|2022-04-19 11:10:50|3806.2|3806.2|3806.38|3806.38|3806.38|3806.38|3806.2|3806.2|0
1650366660000|2022-04-19 11:11:00|3806.69|3806.69|3806.75|3806.75|3806.75|3806.75|3806.69|3806.69|0
1650366680000|2022-04-19 11:11:20|3806.8|3806.8|3806.8|3806.8|3806.8|3806.8|3806.8|3806.8|0
1650366690000|2022-04-19 11:11:30|3806.86|3806.86|3806.86|3806.86|3806.86|3806.86|3806.86|3806.86|0
1650366720000|2022-04-19 11:12:00|3806.55|3806.55|3806.55|3806.55|3806.55|3806.55|3806.55|3806.55|0
1650366750000|2022-04-19 11:12:30|3806.67|3806.67|3806.67|3806.67|3806.67|3806.67|3806.67|3806.67|0
1650366770000|2022-04-19 11:12:50|3806.36|3806.36|3806.36|3806.36|3806.36|3806.36|3806.36|3806.36|0
1650366800000|2022-04-19 11:13:20|3806.04|3806.04|3806.98|3806.98|3806.98|3806.98|3806.04|3806.04|0
1650366830000|2022-04-19 11:13:50|3806.67|3806.67|3806.67|3806.67|3806.67|3806.67|3806.67|3806.67|0
1650366840000|2022-04-19 11:14:00|3806.98|3806.98|3806.9|3806.9|3806.98|3806.98|3806.9|3806.9|0
1650366870000|2022-04-19 11:14:30|3807.25|3807.25|3807.25|3807.25|3807.25|3807.25|3807.25|3807.25|0
1650366880000|2022-04-19 11:14:40|3807.07|3807.07|3807.07|3807.07|3807.07|3807.07|3807.07|3807.07|0
1650366910000|2022-04-19 11:15:10|3807.03|3807.03|3807.03|3807.03|3807.03|3807.03|3807.03|3807.03|0
1650366940000|2022-04-19 11:15:40|3807.34|3807.34|3807.34|3807.34|3807.34|3807.34|3807.34|3807.34|0
1650366980000|2022-04-19 11:16:20|3807.03|3807.03|3807.03|3807.03|3807.03|3807.03|3807.03|3807.03|0
1650366990000|2022-04-19 11:16:30|3807.34|3807.34|3807.03|3807.03|3807.34|3807.34|3807.03|3807.03|0
1650367000000|2022-04-19 11:16:40|3806.84|3806.84|3806.84|3806.84|3806.84|3806.84|3806.84|3806.84|0
1650367010000|2022-04-19 11:16:50|3807.16|3807.16|3807.47|3807.47|3807.47|3807.47|3807.16|3807.16|0
1650367050000|2022-04-19 11:17:30|3806.84|3806.84|3807.47|3807.47|3807.47|3807.47|3806.84|3806.84|0
1650367060000|2022-04-19 11:17:40|3807.55|3807.55|3807.73|3807.73|3807.73|3807.73|3807.55|3807.55|0
1650367070000|2022-04-19 11:17:50|3807.68|3807.68|3807.68|3807.68|3807.68|3807.68|3807.68|3807.68|0
1650367080000|2022-04-19 11:18:00|3807.73|3807.73|3807.43|3807.43|3807.73|3807.73|3807.43|3807.43|0
1650367120000|2022-04-19 11:18:40|3807.11|3807.11|3806.8|3806.8|3807.11|3807.11|3806.8|3806.8|0
1650367130000|2022-04-19 11:18:50|3806.93|3806.93|3807.3|3807.3|3807.3|3807.3|3806.93|3806.93|0
1650367140000|2022-04-19 11:19:00|3807.34|3807.34|3807.34|3807.34|3807.34|3807.34|3807.34|3807.34|0
1650367160000|2022-04-19 11:19:20|3807.52|3807.52|3807.77|3807.77|3807.77|3807.77|3807.52|3807.52|0
1650367190000|2022-04-19 11:19:50|3807.46|3807.46|3807.46|3807.46|3807.46|3807.46|3807.46|3807.46|0
1650367220000|2022-04-19 11:20:20|3807.15|3807.15|3807.46|3807.46|3807.46|3807.46|3807.15|3807.15|0
1650367230000|2022-04-19 11:20:30|3807.4|3807.4|3807.03|3807.03|3807.4|3807.4|3807.03|3807.03|0
1650367250000|2022-04-19 11:20:50|3806.99|3806.99|3806.99|3806.99|3806.99|3806.99|3806.99|3806.99|0
1650367260000|2022-04-19 11:21:00|3807.05|3807.05|3807.05|3807.05|3807.05|3807.05|3807.05|3807.05|0
1650367320000|2022-04-19 11:22:00|3807.03|3807.03|3807.34|3807.34|3807.34|3807.34|3807.03|3807.03|0
1650367330000|2022-04-19 11:22:10|3807.03|3807.03|3807.03|3807.03|3807.03|3807.03|3807.03|3807.03|0
1650367370000|2022-04-19 11:22:50|3807.19|3807.19|3807.38|3807.38|3807.56|3807.56|3807.19|3807.19|0
1650367380000|2022-04-19 11:23:00|3807.34|3807.34|3807.34|3807.34|3807.34|3807.34|3807.34|3807.34|0
1650367400000|2022-04-19 11:23:20|3807.29|3807.29|3807.29|3807.29|3807.29|3807.29|3807.29|3807.29|0
1650367410000|2022-04-19 11:23:30|3807.26|3807.26|3807.29|3807.29|3807.29|3807.29|3807.26|3807.26|0
1650367430000|2022-04-19 11:23:50|3807.6|3807.6|3808.04|3808.04|3808.04|3808.04|3807.6|3807.6|0
1650367440000|2022-04-19 11:24:00|3808|3808|3808.26|3808.26|3808.31|3808.31|3808|3808|0
1650367460000|2022-04-19 11:24:20|3807.95|3807.95|3808.26|3808.26|3808.26|3808.26|3807.95|3807.95|0
1650367470000|2022-04-19 11:24:30|3807.95|3807.95|3807.64|3807.64|3807.95|3807.95|3807.64|3807.64|0
1650367480000|2022-04-19 11:24:40|3807.95|3807.95|3807.95|3807.95|3807.95|3807.95|3807.95|3807.95|0
1650367490000|2022-04-19 11:24:50|3807.9|3807.9|3808.05|3808.05|3808.05|3808.05|3807.9|3807.9|0
1650367500000|2022-04-19 11:25:00|3808.36|3808.36|3808.36|3808.36|3808.36|3808.36|3808.36|3808.36|0
1650367520000|2022-04-19 11:25:20|3808.4|3808.4|3808.4|3808.4|3808.4|3808.4|3808.4|3808.4|0
1650367530000|2022-04-19 11:25:30|3808.34|3808.34|3808.34|3808.34|3808.34|3808.34|3808.34|3808.34|0
1650367550000|2022-04-19 11:25:50|3808.65|3808.65|3808.65|3808.65|3808.65|3808.65|3808.65|3808.65|0
1650367580000|2022-04-19 11:26:20|3808.84|3808.84|3808.65|3808.65|3808.84|3808.84|3808.65|3808.65|0
1650367600000|2022-04-19 11:26:40|3808.34|3808.34|3808.34|3808.34|3808.34|3808.34|3808.34|3808.34|0
1650367610000|2022-04-19 11:26:50|3808.3|3808.3|3807.68|3807.68|3808.3|3808.3|3807.68|3807.68|0
1650367620000|2022-04-19 11:27:00|3807.37|3807.37|3807.37|3807.37|3807.37|3807.37|3807.37|3807.37|0
1650367640000|2022-04-19 11:27:20|3807.68|3807.68|3807.68|3807.68|3807.68|3807.68|3807.68|3807.68|0
1650367650000|2022-04-19 11:27:30|3807.37|3807.37|3807.37|3807.37|3807.37|3807.37|3807.37|3807.37|0
1650367660000|2022-04-19 11:27:40|3806.75|3806.75|3806.75|3806.75|3806.75|3806.75|3806.75|3806.75|0
1650367670000|2022-04-19 11:27:50|3806.69|3806.69|3807|3807|3807|3807|3806.69|3806.69|0
1650367690000|2022-04-19 11:28:10|3807.31|3807.31|3807.31|3807.31|3807.31|3807.31|3807.31|3807.31|0
1650367720000|2022-04-19 11:28:40|3807.62|3807.62|3808.12|3808.12|3808.12|3808.12|3807.62|3807.62|0
1650367740000|2022-04-19 11:29:00|3807.92|3807.92|3807.79|3807.79|3807.92|3807.92|3807.74|3807.74|0
1650367770000|2022-04-19 11:29:30|3808.1|3808.1|3807.92|3807.92|3808.1|3808.1|3807.92|3807.92|0
1650367790000|2022-04-19 11:29:50|3808.23|3808.23|3808.23|3808.23|3808.23|3808.23|3808.23|3808.23|0
1650367800000|2022-04-19 11:30:00|3808.54|3808.54|3808.6|3808.6|3808.6|3808.6|3808.54|3808.54|0
1650367810000|2022-04-19 11:30:10|3808.66|3808.66|3808.66|3808.66|3808.66|3808.66|3808.66|3808.66|0
1650367840000|2022-04-19 11:30:40|3808.35|3808.35|3808.97|3808.97|3808.97|3808.97|3808.35|3808.35|0
1650367870000|2022-04-19 11:31:10|3808.65|3808.65|3808.65|3808.65|3808.65|3808.65|3808.65|3808.65|0
1650367890000|2022-04-19 11:31:30|3808.35|3808.35|3808.39|3808.39|3808.39|3808.39|3808.35|3808.35|0
1650367900000|2022-04-19 11:31:40|3808.45|3808.45|3808.51|3808.51|3808.51|3808.51|3808.45|3808.45|0
1650367920000|2022-04-19 11:32:00|3808.82|3808.82|3808.82|3808.82|3808.82|3808.82|3808.82|3808.82|0
1650367930000|2022-04-19 11:32:10|3808.55|3808.55|3808.55|3808.55|3808.6|3808.6|3808.55|3808.55|0
1650367940000|2022-04-19 11:32:20|3809.17|3809.17|3810.41|3810.41|3810.41|3810.41|3809.17|3809.17|0
1650367950000|2022-04-19 11:32:30|3810.1|3810.1|3810.1|3810.1|3810.1|3810.1|3809.79|3809.79|0
1650367970000|2022-04-19 11:32:50|3810.41|3810.41|3810.41|3810.41|3810.41|3810.41|3810.41|3810.41|0
1650368010000|2022-04-19 11:33:30|3810.45|3810.45|3810.45|3810.45|3810.45|3810.45|3810.45|3810.45|0
1650368020000|2022-04-19 11:33:40|3810.26|3810.26|3810.26|3810.26|3810.26|3810.26|3810.26|3810.26|0
1650368030000|2022-04-19 11:33:50|3810.45|3810.45|3810.4|3810.4|3810.45|3810.45|3810.4|3810.4|0
1650368060000|2022-04-19 11:34:20|3810.71|3810.71|3810.71|3810.71|3810.71|3810.71|3810.71|3810.71|0
1650368110000|2022-04-19 11:35:10|3811.02|3811.02|3811.02|3811.02|3811.02|3811.02|3811.02|3811.02|0
1650368120000|2022-04-19 11:35:20|3810.71|3810.71|3810.71|3810.71|3810.71|3810.71|3810.71|3810.71|0
1650368170000|2022-04-19 11:36:10|3810.83|3810.83|3810.83|3810.83|3810.83|3810.83|3810.83|3810.83|0
1650368200000|2022-04-19 11:36:40|3811.14|3811.14|3811.76|3811.76|3811.76|3811.76|3811.14|3811.14|0
1650368210000|2022-04-19 11:36:50|3811.45|3811.45|3811.45|3811.45|3811.45|3811.45|3811.45|3811.45|0
1650368240000|2022-04-19 11:37:20|3811.14|3811.14|3811.14|3811.14|3811.14|3811.14|3811.14|3811.14|0
1650368280000|2022-04-19 11:38:00|3811.45|3811.45|3812.07|3812.07|3812.07|3812.07|3811.45|3811.45|0
1650368300000|2022-04-19 11:38:20|3811.88|3811.88|3811.57|3811.57|3811.88|3811.88|3811.57|3811.57|0
1650368330000|2022-04-19 11:38:50|3811.66|3811.66|3811.74|3811.74|3811.74|3811.74|3811.66|3811.66|0
1650368340000|2022-04-19 11:39:00|3811.78|3811.78|3811.74|3811.74|3811.78|3811.78|3811.74|3811.74|0
1650368360000|2022-04-19 11:39:20|3812.05|3812.05|3812.05|3812.05|3812.05|3812.05|3812.05|3812.05|0
1650368370000|2022-04-19 11:39:30|3812.36|3812.36|3812.36|3812.36|3812.36|3812.36|3812.36|3812.36|0
1650368380000|2022-04-19 11:39:40|3812.4|3812.4|3812.4|3812.4|3812.4|3812.4|3812.4|3812.4|0
1650368390000|2022-04-19 11:39:50|3812.29|3812.29|3812.33|3812.33|3812.33|3812.33|3812.29|3812.29|0
1650368400000|2022-04-19 11:40:00|3812.51|3812.51|3812.2|3812.2|3812.51|3812.51|3812.2|3812.2|0
1650368410000|2022-04-19 11:40:10|3812.51|3812.51|3812.75|3812.75|3812.75|3812.75|3812.51|3812.51|0
1650368420000|2022-04-19 11:40:20|3813.06|3813.06|3812.88|3812.88|3813.06|3813.06|3812.88|3812.88|0
1650368450000|2022-04-19 11:40:50|3812.26|3812.26|3812.26|3812.26|3812.26|3812.26|3812.26|3812.26|0
1650368480000|2022-04-19 11:41:20|3812.08|3812.08|3811.77|3811.77|3812.08|3812.08|3811.77|3811.77|0
1650368580000|2022-04-19 11:43:00|3811.95|3811.95|3812.26|3812.26|3812.26|3812.26|3811.95|3811.95|0
1650368600000|2022-04-19 11:43:20|3812.57|3812.57|3812.57|3812.57|3812.57|3812.57|3812.57|3812.57|0
1650368610000|2022-04-19 11:43:30|3812.88|3812.88|3813.19|3813.19|3813.19|3813.19|3812.88|3812.88|0
1650368630000|2022-04-19 11:43:50|3813.37|3813.37|3813.73|3813.73|3813.73|3813.73|3813.37|3813.37|0
1650368640000|2022-04-19 11:44:00|3813.63|3813.63|3813.57|3813.57|3813.63|3813.63|3813.57|3813.57|0
1650368650000|2022-04-19 11:44:10|3813.51|3813.51|3813.83|3813.83|3813.83|3813.83|3813.51|3813.51|0
1650368660000|2022-04-19 11:44:20|3813.64|3813.64|3813.64|3813.64|3813.64|3813.64|3813.64|3813.64|0
1650368670000|2022-04-19 11:44:30|3813.95|3813.95|3813.95|3813.95|3813.95|3813.95|3813.95|3813.95|0
1650368680000|2022-04-19 11:44:40|3813.91|3813.91|3813.91|3813.91|3813.91|3813.91|3813.91|3813.91|0
1650368690000|2022-04-19 11:44:50|3813.86|3813.86|3813.86|3813.86|3813.86|3813.86|3813.86|3813.86|0
1650368750000|2022-04-19 11:45:50|3813.68|3813.68|3813.1|3813.1|3813.72|3813.72|3813.1|3813.1|0
1650368810000|2022-04-19 11:46:50|3812.91|3812.91|3812.91|3812.91|3812.91|3812.91|3812.91|3812.91|0
1650368830000|2022-04-19 11:47:10|3812.97|3812.97|3812.97|3812.97|3812.97|3812.97|3812.97|3812.97|0
1650368850000|2022-04-19 11:47:30|3813.03|3813.03|3813.03|3813.03|3813.03|3813.03|3813.03|3813.03|0
1650368880000|2022-04-19 11:48:00|3812.41|3812.41|3811.92|3811.92|3812.41|3812.41|3811.92|3811.92|0
1650368890000|2022-04-19 11:48:10|3811.73|3811.73|3812.04|3812.04|3812.04|3812.04|3811.73|3811.73|0
1650368900000|2022-04-19 11:48:20|3812.35|3812.35|3812.35|3812.35|3812.35|3812.35|3812.35|3812.35|0
1650368940000|2022-04-19 11:49:00|3812.97|3812.97|3813.59|3813.59|3813.59|3813.59|3812.97|3812.97|0
1650368970000|2022-04-19 11:49:30|3814.21|3814.21|3814.21|3814.21|3814.21|3814.21|3814.21|3814.21|0
1650368980000|2022-04-19 11:49:40|3814.39|3814.39|3814.39|3814.39|3814.39|3814.39|3814.39|3814.39|0
1650368990000|2022-04-19 11:49:50|3814.21|3814.21|3814.21|3814.21|3814.21|3814.21|3813.9|3813.9|0
1650369000000|2022-04-19 11:50:00|3814.52|3814.52|3814.21|3814.21|3814.52|3814.52|3814.21|3814.21|0
1650369050000|2022-04-19 11:50:50|3814.4|3814.4|3814.4|3814.4|3814.4|3814.4|3814.4|3814.4|0
1650369060000|2022-04-19 11:51:00|3814.46|3814.46|3814.46|3814.46|3814.46|3814.46|3814.46|3814.46|0
1650369070000|2022-04-19 11:51:10|3814.85|3814.85|3814.77|3814.77|3815.12|3815.12|3814.77|3814.77|0
1650369080000|2022-04-19 11:51:20|3814.72|3814.72|3815.34|3815.34|3815.34|3815.34|3814.72|3814.72|0
1650369090000|2022-04-19 11:51:30|3815.03|3815.03|3815.22|3815.22|3815.22|3815.22|3815.03|3815.03|0
1650369100000|2022-04-19 11:51:40|3815.53|3815.53|3815.53|3815.53|3815.53|3815.53|3815.53|3815.53|0
1650369110000|2022-04-19 11:51:50|3815.71|3815.71|3815.71|3815.71|3815.71|3815.71|3815.71|3815.71|0
1650369120000|2022-04-19 11:52:00|3815.4|3815.4|3815.4|3815.4|3815.4|3815.4|3815.4|3815.4|0
1650369130000|2022-04-19 11:52:10|3815.58|3815.58|3815.53|3815.53|3815.58|3815.58|3815.53|3815.53|0
1650369140000|2022-04-19 11:52:20|3815.58|3815.58|3815.58|3815.58|3815.58|3815.58|3815.58|3815.58|0
1650369200000|2022-04-19 11:53:20|3815.4|3815.4|3815.71|3815.71|3815.71|3815.71|3815.4|3815.4|0
1650369210000|2022-04-19 11:53:30|3816.02|3816.02|3816.37|3816.37|3816.37|3816.37|3816.02|3816.02|0
1650369240000|2022-04-19 11:54:00|3816.32|3816.32|3816.26|3816.26|3816.32|3816.32|3816.26|3816.26|0
1650369260000|2022-04-19 11:54:20|3816.45|3816.45|3816.76|3816.76|3816.76|3816.76|3816.45|3816.45|0
1650369270000|2022-04-19 11:54:30|3816.57|3816.57|3816.57|3816.57|3816.57|3816.57|3816.57|3816.57|0
1650369290000|2022-04-19 11:54:50|3816.76|3816.76|3816.57|3816.57|3816.76|3816.76|3816.57|3816.57|0
1650369300000|2022-04-19 11:55:00|3816.88|3816.88|3817.2|3817.2|3817.2|3817.2|3816.88|3816.88|0
1650369330000|2022-04-19 11:55:30|3816.88|3816.88|3816.88|3816.88|3816.88|3816.88|3816.88|3816.88|0
1650369350000|2022-04-19 11:55:50|3817.07|3817.07|3817.07|3817.07|3817.07|3817.07|3817.07|3817.07|0
1650369380000|2022-04-19 11:56:20|3817.38|3817.38|3817.67|3817.67|3817.67|3817.67|3817.01|3817.01|0
1650369480000|2022-04-19 11:58:00|3817.86|3817.86|3817.26|3817.26|3817.86|3817.86|3817.23|3817.23|0
1650369530000|2022-04-19 11:58:50|3817.3|3817.3|3817.3|3817.3|3817.3|3817.3|3817.3|3817.3|0
1650369560000|2022-04-19 11:59:20|3816.68|3816.68|3816.68|3816.68|3816.68|3816.68|3816.68|3816.68|0
1650369610000|2022-04-19 12:00:10|3816.5|3816.5|3815.88|3815.88|3816.5|3816.5|3815.88|3815.88|0
1650369620000|2022-04-19 12:00:20|3815.82|3815.82|3816.13|3816.13|3816.13|3816.13|3815.82|3815.82|0
1650369630000|2022-04-19 12:00:30|3815.82|3815.82|3815.82|3815.82|3815.82|3815.82|3815.82|3815.82|0
1650369640000|2022-04-19 12:00:40|3815.51|3815.51|3815.51|3815.51|3815.51|3815.51|3815.51|3815.51|0
1650369650000|2022-04-19 12:00:50|3815.2|3815.2|3814.89|3814.89|3815.2|3815.2|3814.89|3814.89|0
1650369670000|2022-04-19 12:01:10|3814.83|3814.83|3814.83|3814.83|3814.83|3814.83|3814.83|3814.83|0
1650369680000|2022-04-19 12:01:20|3814.52|3814.52|3814.21|3814.21|3814.52|3814.52|3814.21|3814.21|0
1650369720000|2022-04-19 12:02:00|3813.9|3813.9|3813.84|3813.84|3813.9|3813.9|3813.84|3813.84|0
1650369730000|2022-04-19 12:02:10|3813.66|3813.66|3813.6|3813.6|3813.66|3813.66|3813.6|3813.6|0
1650369740000|2022-04-19 12:02:20|3813.41|3813.41|3813.37|3813.37|3813.41|3813.41|3813.37|3813.37|0
1650369780000|2022-04-19 12:03:00|3813.31|3813.31|3813.31|3813.31|3813.31|3813.31|3813.31|3813.31|0
1650369790000|2022-04-19 12:03:10|3813|3813|3813|3813|3813|3813|3813|3813|0
1650369810000|2022-04-19 12:03:30|3812.82|3812.82|3812.82|3812.82|3812.82|3812.82|3812.82|3812.82|0
1650369830000|2022-04-19 12:03:50|3812.2|3812.2|3812.26|3812.26|3812.26|3812.26|3812.2|3812.2|0
1650369840000|2022-04-19 12:04:00|3811.95|3811.95|3812.26|3812.26|3812.26|3812.26|3811.95|3811.95|0
1650369850000|2022-04-19 12:04:10|3811.95|3811.95|3812.57|3812.57|3812.57|3812.57|3811.64|3811.64|0
1650369860000|2022-04-19 12:04:20|3812.88|3812.88|3813.19|3813.19|3813.19|3813.19|3812.57|3812.57|0
1650369870000|2022-04-19 12:04:30|3813.13|3813.13|3813.13|3813.13|3813.13|3813.13|3813.13|3813.13|0
1650369880000|2022-04-19 12:04:40|3812.82|3812.82|3812.51|3812.51|3812.82|3812.82|3812.51|3812.51|0
1650369890000|2022-04-19 12:04:50|3812.82|3812.82|3812.82|3812.82|3812.82|3812.82|3812.82|3812.82|0
1650369900000|2022-04-19 12:05:00|3813.13|3813.13|3813.13|3813.13|3813.13|3813.13|3813.13|3813.13|0
1650369930000|2022-04-19 12:05:30|3813.32|3813.32|3813.32|3813.32|3813.32|3813.32|3813.32|3813.32|0
1650369960000|2022-04-19 12:06:00|3813.5|3813.5|3813.5|3813.5|3813.5|3813.5|3813.5|3813.5|0
1650369970000|2022-04-19 12:06:10|3813.55|3813.55|3813.55|3813.55|3813.55|3813.55|3813.55|3813.55|0
1650369980000|2022-04-19 12:06:20|3813.86|3813.86|3813.55|3813.55|3813.86|3813.86|3813.55|3813.55|0
1650370020000|2022-04-19 12:07:00|3813.45|3813.45|3813.5|3813.5|3813.5|3813.5|3813.45|3813.45|0
1650370030000|2022-04-19 12:07:10|3813.81|3813.81|3814.74|3814.74|3814.74|3814.74|3813.81|3813.81|0
1650370040000|2022-04-19 12:07:20|3815.36|3815.36|3816.67|3816.67|3816.67|3816.67|3815.36|3815.36|0
1650370050000|2022-04-19 12:07:30|3816.98|3816.98|3816.79|3816.79|3816.98|3816.98|3816.79|3816.79|0
1650370060000|2022-04-19 12:07:40|3816.48|3816.48|3817.82|3817.82|3817.82|3817.82|3816.27|3816.27|0
1650370070000|2022-04-19 12:07:50|3818.13|3818.13|3819.37|3819.37|3819.37|3819.37|3818.08|3818.08|0
1650370080000|2022-04-19 12:08:00|3819.68|3819.68|3821.53|3821.53|3821.84|3821.84|3819.68|3819.68|0
1650370090000|2022-04-19 12:08:10|3821.35|3821.35|3821.66|3821.66|3821.66|3821.66|3821.04|3821.04|0
1650370100000|2022-04-19 12:08:20|3821.35|3821.35|3821.35|3821.35|3821.35|3821.35|3821.35|3821.35|0
1650370130000|2022-04-19 12:08:50|3821.39|3821.39|3821.7|3821.7|3821.7|3821.7|3821.39|3821.39|0
1650370140000|2022-04-19 12:09:00|3821.88|3821.88|3821.84|3821.84|3821.88|3821.88|3821.84|3821.84|0
1650370160000|2022-04-19 12:09:20|3821.8|3821.8|3820.87|3820.87|3821.8|3821.8|3820.87|3820.87|0
1650370170000|2022-04-19 12:09:30|3820.79|3820.79|3820.79|3820.79|3820.79|3820.79|3820.73|3820.73|0
1650370180000|2022-04-19 12:09:40|3820.83|3820.83|3820.83|3820.83|3820.83|3820.83|3820.83|3820.83|0
1650370190000|2022-04-19 12:09:50|3822.08|3822.08|3822.08|3822.08|3822.08|3822.08|3822.08|3822.08|0
1650370200000|2022-04-19 12:10:00|3821.77|3821.77|3821.77|3821.77|3821.77|3821.77|3821.77|3821.77|0
1650370210000|2022-04-19 12:10:10|3821.46|3821.46|3821.15|3821.15|3821.46|3821.46|3821.15|3821.15|0
1650370230000|2022-04-19 12:10:30|3820.96|3820.96|3820.65|3820.65|3820.96|3820.96|3820.65|3820.65|0
1650370260000|2022-04-19 12:11:00|3820.47|3820.47|3820.47|3820.47|3820.47|3820.47|3820.47|3820.47|0
1650370310000|2022-04-19 12:11:50|3820.78|3820.78|3821.09|3821.09|3821.09|3821.09|3820.78|3820.78|0
1650370320000|2022-04-19 12:12:00|3821.05|3821.05|3821.05|3821.05|3821.05|3821.05|3821.05|3821.05|0
1650370330000|2022-04-19 12:12:10|3820.74|3820.74|3820.74|3820.74|3820.74|3820.74|3820.74|3820.74|0
1650370340000|2022-04-19 12:12:20|3820.86|3820.86|3821.17|3821.17|3821.17|3821.17|3820.86|3820.86|0
1650370350000|2022-04-19 12:12:30|3820.99|3820.99|3820.76|3820.76|3820.99|3820.99|3820.76|3820.76|0
1650370370000|2022-04-19 12:12:50|3820.72|3820.72|3820.72|3820.72|3820.72|3820.72|3820.72|3820.72|0
1650370380000|2022-04-19 12:13:00|3821.03|3821.03|3820.98|3820.98|3821.03|3821.03|3820.98|3820.98|0
1650370410000|2022-04-19 12:13:30|3820.8|3820.8|3820.8|3820.8|3820.8|3820.8|3820.8|3820.8|0
1650370420000|2022-04-19 12:13:40|3820.75|3820.75|3820.75|3820.75|3820.75|3820.75|3820.75|3820.75|0
1650370430000|2022-04-19 12:13:50|3820.57|3820.57|3820.57|3820.57|3820.57|3820.57|3820.57|3820.57|0
1650370440000|2022-04-19 12:14:00|3820.88|3820.88|3820.7|3820.7|3820.88|3820.88|3820.7|3820.7|0
1650370460000|2022-04-19 12:14:20|3821.02|3821.02|3821.02|3821.02|3821.02|3821.02|3821.02|3821.02|0
1650370470000|2022-04-19 12:14:30|3820.7|3820.7|3820.39|3820.39|3820.7|3820.7|3820.39|3820.39|0
1650370490000|2022-04-19 12:14:50|3819.77|3819.77|3818.23|3818.23|3819.77|3819.77|3818.23|3818.23|0
1650370500000|2022-04-19 12:15:00|3818.54|3818.54|3817.95|3817.95|3818.85|3818.85|3817.95|3817.95|0
1650370520000|2022-04-19 12:15:20|3817.89|3817.89|3817.77|3817.77|3817.89|3817.89|3817.77|3817.77|0
1650370540000|2022-04-19 12:15:40|3817.46|3817.46|3817.46|3817.46|3817.46|3817.46|3817.46|3817.46|0
1650370550000|2022-04-19 12:15:50|3817.09|3817.09|3817.05|3817.05|3817.09|3817.09|3817.05|3817.05|0
1650370570000|2022-04-19 12:16:10|3817.36|3817.36|3817.36|3817.36|3817.36|3817.36|3817.36|3817.36|0
1650370580000|2022-04-19 12:16:20|3817.31|3817.31|3817|3817|3817.31|3817.31|3817|3817|0
1650370620000|2022-04-19 12:17:00|3817.11|3817.11|3817.11|3817.11|3817.11|3817.11|3817.11|3817.11|0
1650370640000|2022-04-19 12:17:20|3816.49|3816.49|3816.18|3816.18|3816.49|3816.49|3816.18|3816.18|0
1650370690000|2022-04-19 12:18:10|3815.87|3815.87|3816.05|3816.05|3816.05|3816.05|3815.87|3815.87|0
1650370700000|2022-04-19 12:18:20|3815.74|3815.74|3815.64|3815.64|3815.74|3815.74|3815.64|3815.64|0
1650370710000|2022-04-19 12:18:30|3815.09|3815.09|3815.71|3815.71|3815.71|3815.71|3815.09|3815.09|0
1650370720000|2022-04-19 12:18:40|3815.4|3815.4|3813.71|3813.71|3815.4|3815.4|3813.71|3813.71|0
1650370760000|2022-04-19 12:19:20|3813.76|3813.76|3814.07|3814.07|3814.07|3814.07|3813.76|3813.76|0
1650370770000|2022-04-19 12:19:30|3814.25|3814.25|3814.25|3814.25|3814.25|3814.25|3814.25|3814.25|0
1650370790000|2022-04-19 12:19:50|3813.94|3813.94|3813.94|3813.94|3813.94|3813.94|3813.94|3813.94|0
1650370850000|2022-04-19 12:20:50|3813.63|3813.63|3813.63|3813.63|3813.63|3813.63|3813.63|3813.63|0
1650370860000|2022-04-19 12:21:00|3813.32|3813.32|3813.13|3813.13|3813.32|3813.32|3813.01|3813.01|0
1650370870000|2022-04-19 12:21:10|3812.82|3812.82|3812.51|3812.51|3812.82|3812.82|3812.51|3812.51|0
1650370880000|2022-04-19 12:21:20|3812.45|3812.45|3812.14|3812.14|3812.45|3812.45|3812.14|3812.14|0
1650370900000|2022-04-19 12:21:40|3812.08|3812.08|3811.59|3811.59|3812.08|3812.08|3811.59|3811.59|0
1650370910000|2022-04-19 12:21:50|3811.63|3811.63|3811.63|3811.63|3811.63|3811.63|3811.63|3811.63|0
1650370940000|2022-04-19 12:22:20|3811.57|3811.57|3811.57|3811.57|3811.57|3811.57|3811.57|3811.57|0
1650370980000|2022-04-19 12:23:00|3811.26|3811.26|3811.26|3811.26|3811.26|3811.26|3811.26|3811.26|0
1650370990000|2022-04-19 12:23:10|3811.14|3811.14|3811.46|3811.46|3811.46|3811.46|3811.14|3811.14|0
1650371000000|2022-04-19 12:23:20|3811.76|3811.76|3812.81|3812.81|3812.81|3812.81|3811.76|3811.76|0
1650371010000|2022-04-19 12:23:30|3812.85|3812.85|3812.85|3812.85|3812.85|3812.85|3812.85|3812.85|0
1650371030000|2022-04-19 12:23:50|3812.9|3812.9|3813.21|3813.21|3813.21|3813.21|3812.9|3812.9|0
1650371060000|2022-04-19 12:24:20|3813.83|3813.83|3813.21|3813.21|3813.83|3813.83|3813.21|3813.21|0
1650371070000|2022-04-19 12:24:30|3813.51|3813.51|3813.82|3813.82|3813.82|3813.82|3813.51|3813.51|0
1650371100000|2022-04-19 12:25:00|3813.51|3813.51|3813.51|3813.51|3813.51|3813.51|3813.51|3813.51|0
1650371110000|2022-04-19 12:25:10|3813.21|3813.21|3813.21|3813.21|3813.21|3813.21|3813.21|3813.21|0
1650371140000|2022-04-19 12:25:40|3813.51|3813.51|3813.83|3813.83|3813.83|3813.83|3813.51|3813.51|0
1650371160000|2022-04-19 12:26:00|3814.14|3814.14|3814.14|3814.14|3814.14|3814.14|3814.14|3814.14|0
1650371170000|2022-04-19 12:26:10|3814.45|3814.45|3814.45|3814.45|3814.45|3814.45|3814.45|3814.45|0
1650371180000|2022-04-19 12:26:20|3814.76|3814.76|3814.45|3814.45|3814.76|3814.76|3814.14|3814.14|0
1650371200000|2022-04-19 12:26:40|3814.76|3814.76|3815.37|3815.37|3815.37|3815.37|3814.76|3814.76|0
1650371210000|2022-04-19 12:26:50|3816|3816|3816.31|3816.31|3816.31|3816.31|3816|3816|0
1650371230000|2022-04-19 12:27:10|3816.35|3816.35|3816.14|3816.14|3816.39|3816.39|3816.08|3816.08|0
1650371240000|2022-04-19 12:27:20|3816.32|3816.32|3815.83|3815.83|3816.32|3816.32|3815.83|3815.83|0
1650371250000|2022-04-19 12:27:30|3815.52|3815.52|3815.83|3815.83|3815.83|3815.83|3815.52|3815.52|0
1650371270000|2022-04-19 12:27:50|3815.21|3815.21|3814.9|3814.9|3815.21|3815.21|3814.9|3814.9|0
1650371280000|2022-04-19 12:28:00|3814.71|3814.71|3814.71|3814.71|3814.71|3814.71|3814.71|3814.71|0
1650371290000|2022-04-19 12:28:10|3814.76|3814.76|3814.76|3814.76|3814.76|3814.76|3814.76|3814.76|0
1650371300000|2022-04-19 12:28:20|3814.45|3814.45|3814.45|3814.45|3814.45|3814.45|3814.45|3814.45|0
1650371310000|2022-04-19 12:28:30|3814.76|3814.76|3814.18|3814.18|3814.76|3814.76|3814.14|3814.14|0
1650371330000|2022-04-19 12:28:50|3814.49|3814.49|3814.8|3814.8|3814.8|3814.8|3814.49|3814.49|0
1650371340000|2022-04-19 12:29:00|3814.84|3814.84|3814.84|3814.84|3814.84|3814.84|3814.84|3814.84|0
1650371360000|2022-04-19 12:29:20|3815.15|3815.15|3816.08|3816.08|3816.08|3816.08|3815.15|3815.15|0
1650371390000|2022-04-19 12:29:50|3816.04|3816.04|3816.04|3816.04|3816.04|3816.04|3816.04|3816.04|0
1650371400000|2022-04-19 12:30:00|3816.23|3816.23|3816.23|3816.23|3816.23|3816.23|3816.23|3816.23|0
1650371410000|2022-04-19 12:30:10|3816.04|3816.04|3815.42|3815.42|3816.04|3816.04|3815.42|3815.42|0
1650371420000|2022-04-19 12:30:20|3815.11|3815.11|3815.11|3815.11|3815.11|3815.11|3815.11|3815.11|0
1650371430000|2022-04-19 12:30:30|3814.8|3814.8|3814.8|3814.8|3814.8|3814.8|3814.8|3814.8|0
1650371440000|2022-04-19 12:30:40|3814.84|3814.84|3815.19|3815.19|3815.19|3815.19|3814.84|3814.84|0
1650371480000|2022-04-19 12:31:20|3816.44|3816.44|3816.44|3816.44|3816.44|3816.44|3816.44|3816.44|0
1650371500000|2022-04-19 12:31:40|3816.13|3816.13|3816.13|3816.13|3816.13|3816.13|3816.13|3816.13|0
1650371510000|2022-04-19 12:31:50|3815.82|3815.82|3816.13|3816.13|3816.13|3816.13|3815.82|3815.82|0
1650371530000|2022-04-19 12:32:10|3816.17|3816.17|3816.54|3816.54|3816.54|3816.54|3816.17|3816.17|0
1650371580000|2022-04-19 12:33:00|3816.85|3816.85|3816.91|3816.91|3816.91|3816.91|3816.85|3816.85|0
1650371590000|2022-04-19 12:33:10|3816.95|3816.95|3816.99|3816.99|3816.99|3816.99|3816.95|3816.95|0
1650371600000|2022-04-19 12:33:20|3817.11|3817.11|3817.54|3817.54|3817.54|3817.54|3817.11|3817.11|0
1650371620000|2022-04-19 12:33:40|3817.58|3817.58|3817.54|3817.54|3817.58|3817.58|3817.54|3817.54|0
1650371630000|2022-04-19 12:33:50|3818.16|3818.16|3818.21|3818.21|3818.21|3818.21|3818.12|3818.12|0
1650371640000|2022-04-19 12:34:00|3818.52|3818.52|3818.56|3818.56|3818.56|3818.56|3818.52|3818.52|0
1650371650000|2022-04-19 12:34:10|3818.47|3818.47|3818.78|3818.78|3819.1|3819.1|3818.47|3818.47|0
1650371720000|2022-04-19 12:35:20|3818.67|3818.67|3818.67|3818.67|3818.67|3818.67|3818.67|3818.67|0
1650371730000|2022-04-19 12:35:30|3818.98|3818.98|3818.75|3818.75|3818.98|3818.98|3818.75|3818.75|0
1650371740000|2022-04-19 12:35:40|3818.71|3818.71|3818.71|3818.71|3818.71|3818.71|3818.71|3818.71|0
1650371760000|2022-04-19 12:36:00|3819.02|3819.02|3819.02|3819.02|3819.02|3819.02|3819.02|3819.02|0
1650371770000|2022-04-19 12:36:10|3819.33|3819.33|3819.33|3819.33|3819.33|3819.33|3819.33|3819.33|0
1650371780000|2022-04-19 12:36:20|3819.51|3819.51|3819.45|3819.45|3819.51|3819.51|3819.45|3819.45|0
1650371810000|2022-04-19 12:36:50|3819.14|3819.14|3818.83|3818.83|3819.14|3819.14|3818.83|3818.83|0
1650371820000|2022-04-19 12:37:00|3818.77|3818.77|3818.77|3818.77|3818.77|3818.77|3818.77|3818.77|0
1650371840000|2022-04-19 12:37:20|3818.46|3818.46|3818.46|3818.46|3818.46|3818.46|3818.46|3818.46|0
1650371850000|2022-04-19 12:37:30|3818.15|3818.15|3817.48|3817.48|3818.15|3818.15|3817.48|3817.48|0
1650371860000|2022-04-19 12:37:40|3817.53|3817.53|3817.53|3817.53|3817.53|3817.53|3817.53|3817.53|0
1650371870000|2022-04-19 12:37:50|3817.22|3817.22|3816.91|3816.91|3817.22|3817.22|3816.91|3816.91|0
1650371900000|2022-04-19 12:38:20|3817.09|3817.09|3817.09|3817.09|3817.09|3817.09|3817.09|3817.09|0
1650371910000|2022-04-19 12:38:30|3817.28|3817.28|3817.28|3817.28|3817.28|3817.28|3817.28|3817.28|0
1650371920000|2022-04-19 12:38:40|3817.59|3817.59|3817.59|3817.59|3817.59|3817.59|3817.59|3817.59|0
1650371930000|2022-04-19 12:38:50|3817.9|3817.9|3817.9|3817.9|3817.9|3817.9|3817.9|3817.9|0
1650371940000|2022-04-19 12:39:00|3817.59|3817.59|3817.54|3817.54|3817.59|3817.59|3817.54|3817.54|0
1650371960000|2022-04-19 12:39:20|3817.23|3817.23|3817.23|3817.23|3817.23|3817.23|3817.23|3817.23|0
1650371980000|2022-04-19 12:39:40|3817.28|3817.28|3817.28|3817.28|3817.28|3817.28|3817.28|3817.28|0
1650372000000|2022-04-19 12:40:00|3817.59|3817.59|3817.59|3817.59|3817.59|3817.59|3817.59|3817.59|0
1650372020000|2022-04-19 12:40:20|3817.9|3817.9|3817.9|3817.9|3817.9|3817.9|3817.9|3817.9|0
1650372030000|2022-04-19 12:40:30|3818.09|3818.09|3818.03|3818.03|3818.09|3818.09|3818.03|3818.03|0
1650372050000|2022-04-19 12:40:50|3818.34|3818.34|3818.34|3818.34|3818.34|3818.34|3818.34|3818.34|0
1650372080000|2022-04-19 12:41:20|3818.38|3818.38|3818.38|3818.38|3818.38|3818.38|3818.38|3818.38|0
1650372140000|2022-04-19 12:42:20|3818.69|3818.69|3818.96|3818.96|3818.96|3818.96|3818.34|3818.34|0
1650372160000|2022-04-19 12:42:40|3818.65|3818.65|3818.02|3818.02|3818.65|3818.65|3818.02|3818.02|0
1650372170000|2022-04-19 12:42:50|3817.98|3817.98|3818.29|3818.29|3818.29|3818.29|3817.98|3817.98|0
1650372190000|2022-04-19 12:43:10|3817.98|3817.98|3818.17|3818.17|3818.29|3818.29|3817.98|3817.98|0
1650372210000|2022-04-19 12:43:30|3818.11|3818.11|3818.11|3818.11|3818.11|3818.11|3818.11|3818.11|0
1650372230000|2022-04-19 12:43:50|3818.42|3818.42|3818.42|3818.42|3818.42|3818.42|3818.42|3818.42|0
1650372240000|2022-04-19 12:44:00|3818.73|3818.73|3818.73|3818.73|3818.73|3818.73|3818.73|3818.73|0
1650372260000|2022-04-19 12:44:20|3818.92|3818.92|3818.92|3818.92|3818.92|3818.92|3818.92|3818.92|0
1650372270000|2022-04-19 12:44:30|3819.1|3819.1|3818.92|3818.92|3819.1|3819.1|3818.92|3818.92|0
1650372280000|2022-04-19 12:44:40|3819.27|3819.27|3819.14|3819.14|3819.27|3819.27|3818.96|3818.96|0
1650372290000|2022-04-19 12:44:50|3819.32|3819.32|3819.14|3819.14|3819.32|3819.32|3819.14|3819.14|0
1650372300000|2022-04-19 12:45:00|3819.26|3819.26|3819.38|3819.38|3819.38|3819.38|3819.26|3819.26|0
1650372320000|2022-04-19 12:45:20|3819.69|3819.69|3819.69|3819.69|3819.69|3819.69|3819.38|3819.38|0
1650372350000|2022-04-19 12:45:50|3819.73|3819.73|3820|3820|3820|3820|3819.69|3819.69|0
1650372360000|2022-04-19 12:46:00|3819.81|3819.81|3819.81|3819.81|3819.81|3819.81|3819.77|3819.77|0
1650372370000|2022-04-19 12:46:10|3819.77|3819.77|3819.77|3819.77|3819.77|3819.77|3819.77|3819.77|0
1650372380000|2022-04-19 12:46:20|3819.81|3819.81|3819.55|3819.55|3819.81|3819.81|3819.5|3819.5|0
1650372420000|2022-04-19 12:47:00|3819.6|3819.6|3820.21|3820.21|3820.21|3820.21|3819.6|3819.6|0
1650372450000|2022-04-19 12:47:30|3820.25|3820.25|3820.56|3820.56|3820.56|3820.56|3820.25|3820.25|0
1650372470000|2022-04-19 12:47:50|3820.25|3820.25|3819.94|3819.94|3820.25|3820.25|3819.94|3819.94|0
1650372490000|2022-04-19 12:48:10|3819.62|3819.62|3819.62|3819.62|3819.62|3819.62|3819.62|3819.62|0
1650372500000|2022-04-19 12:48:20|3819.56|3819.56|3819.56|3819.56|3819.56|3819.56|3819.56|3819.56|0
1650372510000|2022-04-19 12:48:30|3819.88|3819.88|3819.88|3819.88|3819.88|3819.88|3819.88|3819.88|0
1650372520000|2022-04-19 12:48:40|3820.19|3820.19|3820.19|3820.19|3820.19|3820.19|3820.19|3820.19|0
1650372540000|2022-04-19 12:49:00|3820.34|3820.34|3820.5|3820.5|3820.5|3820.5|3820.34|3820.34|0
1650372550000|2022-04-19 12:49:10|3820.41|3820.41|3820.6|3820.6|3820.6|3820.6|3820.41|3820.41|0
1650372580000|2022-04-19 12:49:40|3820.64|3820.64|3820.64|3820.64|3820.64|3820.64|3820.64|3820.64|0
1650372590000|2022-04-19 12:49:50|3820.7|3820.7|3820.7|3820.7|3820.7|3820.7|3820.7|3820.7|0
1650372600000|2022-04-19 12:50:00|3820.88|3820.88|3820.88|3820.88|3820.88|3820.88|3820.88|3820.88|0
1650372640000|2022-04-19 12:50:40|3821.19|3821.19|3821.56|3821.56|3821.56|3821.56|3821.19|3821.19|0
1650372660000|2022-04-19 12:51:00|3821.65|3821.65|3821.65|3821.65|3821.65|3821.65|3821.65|3821.65|0
1650372670000|2022-04-19 12:51:10|3821.69|3821.69|3821.69|3821.69|3821.69|3821.69|3821.69|3821.69|0
1650372680000|2022-04-19 12:51:20|3822|3822|3822|3822|3822|3822|3822|3822|0
1650372710000|2022-04-19 12:51:50|3822.12|3822.12|3822.12|3822.12|3822.12|3822.12|3822.12|3822.12|0
1650372720000|2022-04-19 12:52:00|3822.43|3822.43|3822.78|3822.78|3822.78|3822.78|3822.43|3822.43|0
1650372740000|2022-04-19 12:52:20|3822.84|3822.84|3822.84|3822.84|3822.84|3822.84|3822.84|3822.84|0
1650372770000|2022-04-19 12:52:50|3822.8|3822.8|3823.1|3823.1|3823.1|3823.1|3822.8|3822.8|0
1650372780000|2022-04-19 12:53:00|3823.15|3823.15|3823.1|3823.1|3823.15|3823.15|3823.1|3823.1|0
1650372800000|2022-04-19 12:53:20|3822.48|3822.48|3822.79|3822.79|3822.79|3822.79|3822.48|3822.48|0
1650372820000|2022-04-19 12:53:40|3822.67|3822.67|3822.67|3822.67|3822.67|3822.67|3822.67|3822.67|0
1650372830000|2022-04-19 12:53:50|3822.83|3822.83|3822.83|3822.83|3822.83|3822.83|3822.83|3822.83|0
1650372840000|2022-04-19 12:54:00|3823.45|3823.45|3823.67|3823.67|3823.67|3823.67|3823.36|3823.36|0
1650372850000|2022-04-19 12:54:10|3823.86|3823.86|3823.86|3823.86|3823.86|3823.86|3823.86|3823.86|0
1650372860000|2022-04-19 12:54:20|3824.17|3824.17|3824.17|3824.17|3824.17|3824.17|3824.17|3824.17|0
1650372880000|2022-04-19 12:54:40|3824.47|3824.47|3824.63|3824.63|3824.63|3824.63|3824.47|3824.47|0
1650372890000|2022-04-19 12:54:50|3824.57|3824.57|3824.57|3824.57|3824.88|3824.88|3824.57|3824.57|0
1650372900000|2022-04-19 12:55:00|3824.26|3824.26|3824.26|3824.26|3824.26|3824.26|3824.26|3824.26|0
1650372910000|2022-04-19 12:55:10|3824.21|3824.21|3824.16|3824.16|3824.21|3824.21|3823.85|3823.85|0
1650372920000|2022-04-19 12:55:20|3824.21|3824.21|3824.52|3824.52|3824.52|3824.52|3824.21|3824.21|0
1650372930000|2022-04-19 12:55:30|3824.56|3824.56|3824.56|3824.56|3824.56|3824.56|3824.56|3824.56|0
1650372950000|2022-04-19 12:55:50|3824.87|3824.87|3824.87|3824.87|3824.87|3824.87|3824.87|3824.87|0
1650372960000|2022-04-19 12:56:00|3824.56|3824.56|3824.56|3824.56|3824.56|3824.56|3824.56|3824.56|0
1650372970000|2022-04-19 12:56:10|3824.41|3824.41|3824.41|3824.41|3824.41|3824.41|3824.41|3824.41|0
1650372980000|2022-04-19 12:56:20|3824.1|3824.1|3823.94|3823.94|3824.1|3824.1|3823.94|3823.94|0
1650372990000|2022-04-19 12:56:30|3824.06|3824.06|3824.06|3824.06|3824.06|3824.06|3824.06|3824.06|0
1650373000000|2022-04-19 12:56:40|3824|3824|3824.31|3824.31|3824.31|3824.31|3824|3824|0
1650373020000|2022-04-19 12:57:00|3824|3824|3824|3824|3824|3824|3824|3824|0
1650373040000|2022-04-19 12:57:20|3824.62|3824.62|3824.8|3824.8|3824.8|3824.8|3824.62|3824.62|0
1650373050000|2022-04-19 12:57:30|3825.11|3825.11|3825.11|3825.11|3825.11|3825.11|3825.11|3825.11|0
1650373060000|2022-04-19 12:57:40|3824.8|3824.8|3825.11|3825.11|3825.11|3825.11|3824.8|3824.8|0
1650373080000|2022-04-19 12:58:00|3824.8|3824.8|3824.93|3824.93|3824.93|3824.93|3824.62|3824.62|0
1650373100000|2022-04-19 12:58:20|3824.62|3824.62|3824.93|3824.93|3824.93|3824.93|3824.62|3824.62|0
1650373110000|2022-04-19 12:58:30|3825.24|3825.24|3825.55|3825.55|3825.55|3825.55|3825.24|3825.24|0
1650373120000|2022-04-19 12:58:40|3825.24|3825.24|3825.55|3825.55|3825.55|3825.55|3825.24|3825.24|0
1650373150000|2022-04-19 12:59:10|3825.86|3825.86|3825.86|3825.86|3825.86|3825.86|3825.86|3825.86|0
1650373160000|2022-04-19 12:59:20|3825.55|3825.55|3825.55|3825.55|3825.55|3825.55|3825.55|3825.55|0
1650373170000|2022-04-19 12:59:30|3825.49|3825.49|3825.53|3825.53|3825.53|3825.53|3825.49|3825.49|0
1650373190000|2022-04-19 12:59:50|3825.41|3825.41|3825.41|3825.41|3825.41|3825.41|3825.41|3825.41|0
1650373200000|2022-04-19 13:00:00|3825.06|3825.06|3824.05|3824.05|3825.06|3825.06|3824.05|3824.05|0
1650373220000|2022-04-19 13:00:20|3823.73|3823.73|3823.73|3823.73|3823.73|3823.73|3823.73|3823.73|0
1650373250000|2022-04-19 13:00:50|3822.81|3822.81|3822.5|3822.5|3822.81|3822.81|3822.5|3822.5|0
1650373270000|2022-04-19 13:01:10|3822.61|3822.61|3823.39|3823.39|3823.39|3823.39|3822.61|3822.61|0
1650373280000|2022-04-19 13:01:20|3823.55|3823.55|3823.55|3823.55|3823.55|3823.55|3823.55|3823.55|0
1650373320000|2022-04-19 13:02:00|3823.49|3823.49|3823.43|3823.43|3823.49|3823.49|3823.43|3823.43|0
1650373330000|2022-04-19 13:02:10|3823.12|3823.12|3822.19|3822.19|3823.12|3823.12|3822.19|3822.19|0
1650373340000|2022-04-19 13:02:20|3821.88|3821.88|3822.19|3822.19|3822.19|3822.19|3821.88|3821.88|0
1650373370000|2022-04-19 13:02:50|3822.5|3822.5|3822.81|3822.81|3822.81|3822.81|3822.5|3822.5|0
1650373390000|2022-04-19 13:03:10|3822.99|3822.99|3823.05|3823.05|3823.05|3823.05|3822.99|3822.99|0
1650373450000|2022-04-19 13:04:10|3822.99|3822.99|3822.99|3822.99|3822.99|3822.99|3822.99|3822.99|0
1650373470000|2022-04-19 13:04:30|3823.3|3823.3|3823.19|3823.19|3823.34|3823.34|3823.19|3823.19|0
1650373480000|2022-04-19 13:04:40|3823.11|3823.11|3823.26|3823.26|3823.26|3823.26|3823.06|3823.06|0
1650373490000|2022-04-19 13:04:50|3823.08|3823.08|3823.39|3823.39|3823.39|3823.39|3823.08|3823.08|0
1650373500000|2022-04-19 13:05:00|3823.08|3823.08|3822.73|3822.73|3823.08|3823.08|3822.73|3822.73|0
1650373510000|2022-04-19 13:05:10|3823.03|3823.03|3823.34|3823.34|3823.34|3823.34|3823.03|3823.03|0
1650373540000|2022-04-19 13:05:40|3823.53|3823.53|3822.91|3822.91|3823.53|3823.53|3822.91|3822.91|0
1650373550000|2022-04-19 13:05:50|3822.85|3822.85|3822.54|3822.54|3822.85|3822.85|3822.54|3822.54|0
1650373560000|2022-04-19 13:06:00|3822.49|3822.49|3821.87|3821.87|3822.49|3822.49|3821.87|3821.87|0
1650373580000|2022-04-19 13:06:20|3822.18|3822.18|3822.18|3822.18|3822.18|3822.18|3822.18|3822.18|0
1650373600000|2022-04-19 13:06:40|3822.13|3822.13|3822.13|3822.13|3822.13|3822.13|3822.13|3822.13|0
1650373610000|2022-04-19 13:06:50|3822.08|3822.08|3822.08|3822.08|3822.08|3822.08|3822.08|3822.08|0
1650373620000|2022-04-19 13:07:00|3822.7|3822.7|3822.7|3822.7|3822.7|3822.7|3822.7|3822.7|0
1650373630000|2022-04-19 13:07:10|3823.01|3823.01|3823.01|3823.01|3823.01|3823.01|3823.01|3823.01|0
1650373640000|2022-04-19 13:07:20|3823.06|3823.06|3823.37|3823.37|3823.37|3823.37|3823.06|3823.06|0
1650373650000|2022-04-19 13:07:30|3823.06|3823.06|3822.75|3822.75|3823.06|3823.06|3822.75|3822.75|0
1650373660000|2022-04-19 13:07:40|3823.06|3823.06|3823.06|3823.06|3823.06|3823.06|3823.06|3823.06|0
1650373670000|2022-04-19 13:07:50|3822.75|3822.75|3822.75|3822.75|3822.75|3822.75|3822.75|3822.75|0
1650373680000|2022-04-19 13:08:00|3823.06|3823.06|3823.37|3823.37|3823.37|3823.37|3823.06|3823.06|0
1650373700000|2022-04-19 13:08:20|3823.41|3823.41|3823.41|3823.41|3823.41|3823.41|3823.41|3823.41|0
1650373710000|2022-04-19 13:08:30|3823.1|3823.1|3823.16|3823.16|3823.16|3823.16|3823.06|3823.06|0
1650373760000|2022-04-19 13:09:20|3822.54|3822.54|3822.54|3822.54|3822.54|3822.54|3822.54|3822.54|0
1650373770000|2022-04-19 13:09:30|3821.92|3821.92|3821.92|3821.92|3821.92|3821.92|3821.92|3821.92|0
1650373780000|2022-04-19 13:09:40|3821.61|3821.61|3821.3|3821.3|3821.61|3821.61|3821.3|3821.3|0
1650373790000|2022-04-19 13:09:50|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|0
1650373820000|2022-04-19 13:10:20|3821.8|3821.8|3821.49|3821.49|3821.8|3821.8|3821.49|3821.49|0
1650373860000|2022-04-19 13:11:00|3820.87|3820.87|3820.87|3820.87|3820.87|3820.87|3820.87|3820.87|0
1650373900000|2022-04-19 13:11:40|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|0
1650373920000|2022-04-19 13:12:00|3821.18|3821.18|3820.69|3820.69|3821.18|3821.18|3820.69|3820.69|0
1650373930000|2022-04-19 13:12:10|3820.65|3820.65|3820.33|3820.33|3820.65|3820.65|3820.33|3820.33|0
1650373950000|2022-04-19 13:12:30|3819.78|3819.78|3819.78|3819.78|3819.78|3819.78|3819.78|3819.78|0
1650374000000|2022-04-19 13:13:20|3820.09|3820.09|3819.78|3819.78|3820.09|3820.09|3819.78|3819.78|0
1650374030000|2022-04-19 13:13:50|3819.72|3819.72|3819.78|3819.78|3819.78|3819.78|3819.72|3819.72|0
1650374040000|2022-04-19 13:14:00|3819.41|3819.41|3819.41|3819.41|3819.41|3819.41|3819.41|3819.41|0
1650374050000|2022-04-19 13:14:10|3819.6|3819.6|3819.91|3819.91|3819.91|3819.91|3819.6|3819.6|0
1650374070000|2022-04-19 13:14:30|3819.97|3819.97|3819.97|3819.97|3819.97|3819.97|3819.97|3819.97|0
1650374080000|2022-04-19 13:14:40|3820.28|3820.28|3820.88|3820.88|3820.88|3820.88|3820.28|3820.28|0
1650374090000|2022-04-19 13:14:50|3820.56|3820.56|3820.56|3820.56|3820.56|3820.56|3820.56|3820.56|0
1650374100000|2022-04-19 13:15:00|3820.25|3820.25|3820.02|3820.02|3820.25|3820.25|3819.94|3819.94|0
1650374110000|2022-04-19 13:15:10|3820.08|3820.08|3820.08|3820.08|3820.08|3820.08|3820.08|3820.08|0
1650374120000|2022-04-19 13:15:20|3820.2|3820.2|3820.2|3820.2|3820.2|3820.2|3820.2|3820.2|0
1650374150000|2022-04-19 13:15:50|3820.51|3820.51|3820.51|3820.51|3820.51|3820.51|3820.51|3820.51|0
1650374160000|2022-04-19 13:16:00|3820.83|3820.83|3820.83|3820.83|3820.83|3820.83|3820.83|3820.83|0
1650374190000|2022-04-19 13:16:30|3821.14|3821.14|3820.21|3820.21|3821.14|3821.14|3820.21|3820.21|0
1650374200000|2022-04-19 13:16:40|3819.9|3819.9|3820.51|3820.51|3820.51|3820.51|3819.9|3819.9|0
1650374220000|2022-04-19 13:17:00|3820.7|3820.7|3820.7|3820.7|3820.7|3820.7|3820.7|3820.7|0
1650374240000|2022-04-19 13:17:20|3821.01|3821.01|3821.63|3821.63|3821.63|3821.63|3821.01|3821.01|0
1650374260000|2022-04-19 13:17:40|3821.94|3821.94|3821.94|3821.94|3821.94|3821.94|3821.94|3821.94|0
1650374270000|2022-04-19 13:17:50|3822.25|3822.25|3822.25|3822.25|3822.25|3822.25|3822.25|3822.25|0
1650374280000|2022-04-19 13:18:00|3822.56|3822.56|3822.56|3822.56|3822.56|3822.56|3822.56|3822.56|0
1650374290000|2022-04-19 13:18:10|3822.61|3822.61|3822.92|3822.92|3822.92|3822.92|3822.61|3822.61|0
1650374300000|2022-04-19 13:18:20|3823.23|3823.23|3823.23|3823.23|3823.23|3823.23|3823.23|3823.23|0
1650374330000|2022-04-19 13:18:50|3823.19|3823.19|3823.15|3823.15|3823.19|3823.19|3823.11|3823.11|0
1650374340000|2022-04-19 13:19:00|3822.99|3822.99|3822.99|3822.99|3822.99|3822.99|3822.99|3822.99|0
1650374370000|2022-04-19 13:19:30|3823.15|3823.15|3823.15|3823.15|3823.15|3823.15|3823.15|3823.15|0
1650374380000|2022-04-19 13:19:40|3822.99|3822.99|3822.91|3822.91|3823.15|3823.15|3822.91|3822.91|0
1650374410000|2022-04-19 13:20:10|3822.79|3822.79|3822.73|3822.73|3822.79|3822.79|3822.73|3822.73|0
1650374440000|2022-04-19 13:20:40|3822.71|3822.71|3822.71|3822.71|3822.71|3822.71|3822.71|3822.71|0
1650374450000|2022-04-19 13:20:50|3822.75|3822.75|3822.59|3822.59|3822.75|3822.75|3822.59|3822.59|0
1650374460000|2022-04-19 13:21:00|3822.62|3822.62|3822.62|3822.62|3822.62|3822.62|3822.62|3822.62|0
1650374470000|2022-04-19 13:21:10|3822.5|3822.5|3822.62|3822.62|3822.68|3822.68|3822.5|3822.5|0
1650374520000|2022-04-19 13:22:00|3822.56|3822.56|3822.62|3822.62|3822.62|3822.62|3822.56|3822.56|0
1650374530000|2022-04-19 13:22:10|3822.58|3822.58|3822.58|3822.58|3822.58|3822.58|3822.58|3822.58|0
1650374550000|2022-04-19 13:22:30|3822.53|3822.53|3822.53|3822.53|3822.53|3822.53|3822.53|3822.53|0
1650374570000|2022-04-19 13:22:50|3822.48|3822.48|3822.48|3822.48|3822.48|3822.48|3822.48|3822.48|0
1650374590000|2022-04-19 13:23:10|3822.33|3822.33|3822.13|3822.13|3822.33|3822.33|3822.13|3822.13|0
1650374600000|2022-04-19 13:23:20|3821.82|3821.82|3821.82|3821.82|3821.82|3821.82|3821.82|3821.82|0
1650374640000|2022-04-19 13:24:00|3821.51|3821.51|3821.32|3821.32|3821.51|3821.51|3821.32|3821.32|0
1650374660000|2022-04-19 13:24:20|3821.41|3821.41|3821.47|3821.47|3821.47|3821.47|3821.41|3821.41|0
1650374700000|2022-04-19 13:25:00|3821.62|3821.62|3821.64|3821.64|3821.95|3821.95|3821.47|3821.47|0
1650374710000|2022-04-19 13:25:10|3821.83|3821.83|3822.36|3822.36|3822.42|3822.42|3821.83|3821.83|0
1650374740000|2022-04-19 13:25:40|3822.55|3822.55|3821.93|3821.93|3822.55|3822.55|3821.93|3821.93|0
1650374750000|2022-04-19 13:25:50|3822.11|3822.11|3822.11|3822.11|3822.11|3822.11|3822.11|3822.11|0
1650374760000|2022-04-19 13:26:00|3821.74|3821.74|3821.74|3821.74|3821.74|3821.74|3821.74|3821.74|0
1650374770000|2022-04-19 13:26:10|3821.56|3821.56|3821.56|3821.56|3821.56|3821.56|3821.56|3821.56|0
1650374790000|2022-04-19 13:26:30|3821.87|3821.87|3821.87|3821.87|3821.87|3821.87|3821.87|3821.87|0
1650374810000|2022-04-19 13:26:50|3821.91|3821.91|3821.91|3821.91|3821.91|3821.91|3821.91|3821.91|0
1650374820000|2022-04-19 13:27:00|3821.97|3821.97|3822.01|3822.01|3822.01|3822.01|3821.97|3821.97|0
1650374870000|2022-04-19 13:27:50|3821.95|3821.95|3821.64|3821.64|3821.95|3821.95|3821.64|3821.64|0
1650374910000|2022-04-19 13:28:30|3821.33|3821.33|3821.33|3821.33|3821.33|3821.33|3821.33|3821.33|0
1650374920000|2022-04-19 13:28:40|3821.37|3821.37|3821.42|3821.42|3821.42|3821.42|3821.37|3821.37|0
1650374930000|2022-04-19 13:28:50|3821.11|3821.11|3821.11|3821.11|3821.15|3821.15|3821.11|3821.11|0
1650374940000|2022-04-19 13:29:00|3821.42|3821.42|3822.03|3822.03|3822.03|3822.03|3821.42|3821.42|0
1650374950000|2022-04-19 13:29:10|3822.07|3822.07|3822.23|3822.23|3822.38|3822.38|3822.07|3822.07|0
1650374970000|2022-04-19 13:29:30|3822.35|3822.35|3822.35|3822.35|3822.66|3822.66|3822.04|3822.04|0
1650374980000|2022-04-19 13:29:40|3822.04|3822.04|3821.67|3821.67|3822.04|3822.04|3821.67|3821.67|0
1650374990000|2022-04-19 13:29:50|3821.51|3821.51|3820.58|3820.58|3821.51|3821.51|3820.58|3820.58|0
1650375000000|2022-04-19 13:30:00|3820.77|3820.77|3821.33|3821.33|3821.64|3821.64|3820.34|3820.34|0
1650375010000|2022-04-19 13:30:10|3821.38|3821.38|3818.89|3818.89|3821.38|3821.38|3818.89|3818.89|0
1650375020000|2022-04-19 13:30:20|3819.2|3819.2|3816.97|3816.97|3819.2|3819.2|3816.97|3816.97|0
1650375030000|2022-04-19 13:30:30|3816.66|3816.66|3817.24|3817.24|3817.54|3817.54|3816.62|3816.62|0
1650375040000|2022-04-19 13:30:40|3818.17|3818.17|3817.9|3817.9|3818.21|3818.21|3817.9|3817.9|0
1650375050000|2022-04-19 13:30:50|3817.78|3817.78|3817.42|3817.42|3818.67|3818.67|3817.11|3817.11|0
1650375060000|2022-04-19 13:31:00|3817.54|3817.54|3820.95|3820.95|3820.95|3820.95|3817.54|3817.54|0
1650375070000|2022-04-19 13:31:10|3821.26|3821.26|3820.77|3820.77|3821.26|3821.26|3820.77|3820.77|0
1650375080000|2022-04-19 13:31:20|3820.46|3820.46|3820.46|3820.46|3820.77|3820.77|3820.16|3820.16|0
1650375090000|2022-04-19 13:31:30|3820.77|3820.77|3821.08|3821.08|3821.08|3821.08|3820.46|3820.46|0
1650375100000|2022-04-19 13:31:40|3821.4|3821.4|3821.83|3821.83|3821.83|3821.83|3821.29|3821.29|0
1650375110000|2022-04-19 13:31:50|3821.21|3821.21|3823.21|3823.21|3823.21|3823.21|3820.84|3820.84|0
1650375120000|2022-04-19 13:32:00|3823.52|3823.52|3823.78|3823.78|3824.46|3824.46|3823.52|3823.52|0
1650375130000|2022-04-19 13:32:10|3823.84|3823.84|3823.22|3823.22|3823.84|3823.84|3823.22|3823.22|0
1650375140000|2022-04-19 13:32:20|3823.03|3823.03|3822.63|3822.63|3823.03|3823.03|3822.32|3822.32|0
1650375150000|2022-04-19 13:32:30|3822.94|3822.94|3823.25|3823.25|3823.25|3823.25|3822.94|3822.94|0
1650375160000|2022-04-19 13:32:40|3823.56|3823.56|3824.18|3824.18|3824.49|3824.49|3823.56|3823.56|0
1650375170000|2022-04-19 13:32:50|3824.06|3824.06|3823.75|3823.75|3824.06|3824.06|3823.75|3823.75|0
1650375180000|2022-04-19 13:33:00|3824.06|3824.06|3824.06|3824.06|3824.06|3824.06|3824.06|3824.06|0
1650375190000|2022-04-19 13:33:10|3824.24|3824.24|3823.56|3823.56|3824.24|3824.24|3823.56|3823.56|0
1650375200000|2022-04-19 13:33:20|3823.52|3823.52|3823.15|3823.15|3823.52|3823.52|3823.15|3823.15|0
1650375210000|2022-04-19 13:33:30|3823.47|3823.47|3823.28|3823.28|3823.59|3823.59|3823.28|3823.28|0
1650375220000|2022-04-19 13:33:40|3822.97|3822.97|3824.15|3824.15|3824.15|3824.15|3822.97|3822.97|0
1650375230000|2022-04-19 13:33:50|3824.26|3824.26|3824.26|3824.26|3824.26|3824.26|3824.26|3824.26|0
1650375240000|2022-04-19 13:34:00|3824.58|3824.58|3825.45|3825.45|3825.51|3825.51|3824.58|3824.58|0
1650375250000|2022-04-19 13:34:10|3825.63|3825.63|3825.94|3825.94|3825.94|3825.94|3825.45|3825.45|0
1650375260000|2022-04-19 13:34:20|3826.13|3826.13|3824.89|3824.89|3826.13|3826.13|3824.89|3824.89|0
1650375270000|2022-04-19 13:34:30|3824.26|3824.26|3823.33|3823.33|3824.26|3824.26|3823.33|3823.33|0
1650375280000|2022-04-19 13:34:40|3823.64|3823.64|3823.33|3823.33|3823.64|3823.64|3823.33|3823.33|0
1650375290000|2022-04-19 13:34:50|3823.37|3823.37|3823.68|3823.68|3823.68|3823.68|3823.37|3823.37|0
1650375300000|2022-04-19 13:35:00|3823.99|3823.99|3824.61|3824.61|3824.61|3824.61|3823.99|3823.99|0
1650375310000|2022-04-19 13:35:10|3824.3|3824.3|3825.33|3825.33|3825.33|3825.33|3824.3|3824.3|0
1650375320000|2022-04-19 13:35:20|3825.29|3825.29|3825.04|3825.04|3825.92|3825.92|3825.04|3825.04|0
1650375330000|2022-04-19 13:35:30|3825.34|3825.34|3825.91|3825.91|3825.91|3825.91|3825.29|3825.29|0
1650375340000|2022-04-19 13:35:40|3825.95|3825.95|3826.94|3826.94|3827.56|3827.56|3825.95|3825.95|0
1650375350000|2022-04-19 13:35:50|3827.31|3827.31|3826.62|3826.62|3827.42|3827.42|3826.62|3826.62|0
1650375360000|2022-04-19 13:36:00|3826.43|3826.43|3827.18|3827.18|3827.18|3827.18|3826.25|3826.25|0
1650375370000|2022-04-19 13:36:10|3827.49|3827.49|3827.18|3827.18|3827.49|3827.49|3826.87|3826.87|0
1650375380000|2022-04-19 13:36:20|3826.87|3826.87|3826.87|3826.87|3826.87|3826.87|3826.87|3826.87|0
1650375390000|2022-04-19 13:36:30|3826.96|3826.96|3827.92|3827.92|3827.92|3827.92|3826.96|3826.96|0
1650375400000|2022-04-19 13:36:40|3827.62|3827.62|3827.62|3827.62|3827.92|3827.92|3827.62|3827.62|0
1650375410000|2022-04-19 13:36:50|3827.8|3827.8|3827.8|3827.8|3828.11|3828.11|3827.8|3827.8|0
1650375420000|2022-04-19 13:37:00|3828.11|3828.11|3828.11|3828.11|3828.11|3828.11|3828.11|3828.11|0
1650375430000|2022-04-19 13:37:10|3828.05|3828.05|3828.05|3828.05|3828.05|3828.05|3828.05|3828.05|0
1650375440000|2022-04-19 13:37:20|3828.01|3828.01|3828.42|3828.42|3828.42|3828.42|3827.34|3827.34|0
1650375450000|2022-04-19 13:37:30|3828.47|3828.47|3828.55|3828.55|3828.55|3828.55|3828.24|3828.24|0
1650375460000|2022-04-19 13:37:40|3828.24|3828.24|3828.2|3828.2|3828.24|3828.24|3828.2|3828.2|0
1650375470000|2022-04-19 13:37:50|3828.51|3828.51|3828.82|3828.82|3828.82|3828.82|3828.51|3828.51|0
1650375480000|2022-04-19 13:38:00|3828.78|3828.78|3828.57|3828.57|3829.46|3829.46|3828.53|3828.53|0
1650375490000|2022-04-19 13:38:10|3828.52|3828.52|3828.66|3828.66|3828.66|3828.66|3828.52|3828.52|0
1650375500000|2022-04-19 13:38:20|3828.35|3828.35|3828.35|3828.35|3828.62|3828.62|3828.31|3828.31|0
1650375510000|2022-04-19 13:38:30|3828.23|3828.23|3828.15|3828.15|3828.23|3828.23|3828.15|3828.15|0
1650375520000|2022-04-19 13:38:40|3827.84|3827.84|3827.61|3827.61|3827.92|3827.92|3827.61|3827.61|0
1650375530000|2022-04-19 13:38:50|3827.67|3827.67|3827.92|3827.92|3828.03|3828.03|3827.67|3827.67|0
1650375540000|2022-04-19 13:39:00|3828.24|3828.24|3827.87|3827.87|3828.24|3828.24|3827.83|3827.83|0
1650375550000|2022-04-19 13:39:10|3827.75|3827.75|3827.98|3827.98|3827.98|3827.98|3827.67|3827.67|0
1650375560000|2022-04-19 13:39:20|3828.02|3828.02|3826.33|3826.33|3828.06|3828.06|3826.33|3826.33|0
1650375570000|2022-04-19 13:39:30|3826.29|3826.29|3826.29|3826.29|3826.29|3826.29|3826.29|3826.29|0
1650375580000|2022-04-19 13:39:40|3825.71|3825.71|3825.53|3825.53|3825.71|3825.71|3825.3|3825.3|0
1650375590000|2022-04-19 13:39:50|3825.84|3825.84|3824.91|3824.91|3825.84|3825.84|3824.91|3824.91|0
1650375600000|2022-04-19 13:40:00|3824.61|3824.61|3824.61|3824.61|3824.61|3824.61|3824.43|3824.43|0
1650375610000|2022-04-19 13:40:10|3824.3|3824.3|3823.81|3823.81|3824.3|3824.3|3823.81|3823.81|0
1650375620000|2022-04-19 13:40:20|3823.99|3823.99|3823.99|3823.99|3823.99|3823.99|3823.99|3823.99|0
1650375630000|2022-04-19 13:40:30|3823.68|3823.68|3823.68|3823.68|3823.68|3823.68|3823.37|3823.37|0
1650375640000|2022-04-19 13:40:40|3823.87|3823.87|3824.18|3824.18|3824.18|3824.18|3823.87|3823.87|0
1650375650000|2022-04-19 13:40:50|3824.14|3824.14|3824.14|3824.14|3824.14|3824.14|3824.14|3824.14|0
1650375660000|2022-04-19 13:41:00|3823.82|3823.82|3823.2|3823.2|3823.82|3823.82|3823.2|3823.2|0
1650375670000|2022-04-19 13:41:10|3823.51|3823.51|3823.51|3823.51|3823.51|3823.51|3823.51|3823.51|0
1650375680000|2022-04-19 13:41:20|3823.55|3823.55|3823.88|3823.88|3823.88|3823.88|3823.55|3823.55|0
1650375690000|2022-04-19 13:41:30|3823.84|3823.84|3823.62|3823.62|3823.84|3823.84|3823.62|3823.62|0
1650375700000|2022-04-19 13:41:40|3823.56|3823.56|3823.56|3823.56|3823.56|3823.56|3823.56|3823.56|0
1650375710000|2022-04-19 13:41:50|3822.75|3822.75|3822.75|3822.75|3822.75|3822.75|3822.75|3822.75|0
1650375720000|2022-04-19 13:42:00|3822.44|3822.44|3823.72|3823.72|3823.72|3823.72|3822.44|3822.44|0
1650375730000|2022-04-19 13:42:10|3823.6|3823.6|3824.05|3824.05|3824.05|3824.05|3823.56|3823.56|0
1650375750000|2022-04-19 13:42:30|3824.36|3824.36|3824.67|3824.67|3824.67|3824.67|3824.36|3824.36|0
1650375760000|2022-04-19 13:42:40|3824.49|3824.49|3824.18|3824.18|3824.49|3824.49|3824.18|3824.18|0
1650375770000|2022-04-19 13:42:50|3824.23|3824.23|3825.34|3825.34|3825.34|3825.34|3824.23|3824.23|0
1650375780000|2022-04-19 13:43:00|3825.4|3825.4|3826.32|3826.32|3826.32|3826.32|3824.97|3824.97|0
1650375790000|2022-04-19 13:43:10|3826.63|3826.63|3826.15|3826.15|3826.63|3826.63|3826.15|3826.15|0
1650375800000|2022-04-19 13:43:20|3826.27|3826.27|3825.95|3825.95|3826.27|3826.27|3825.95|3825.95|0
1650375810000|2022-04-19 13:43:30|3825.91|3825.91|3825.3|3825.3|3825.91|3825.91|3825.3|3825.3|0
1650375820000|2022-04-19 13:43:40|3824.68|3824.68|3824.68|3824.68|3824.68|3824.68|3824.68|3824.68|0
1650375830000|2022-04-19 13:43:50|3824.72|3824.72|3824.72|3824.72|3824.72|3824.72|3824.72|3824.72|0
1650375850000|2022-04-19 13:44:10|3824.9|3824.9|3824.28|3824.28|3824.9|3824.9|3824.28|3824.28|0
1650375860000|2022-04-19 13:44:20|3824.16|3824.16|3824.16|3824.16|3824.16|3824.16|3824.16|3824.16|0
1650375870000|2022-04-19 13:44:30|3824.35|3824.35|3824.97|3824.97|3824.97|3824.97|3824.35|3824.35|0
1650375880000|2022-04-19 13:44:40|3825.28|3825.28|3825.28|3825.28|3825.28|3825.28|3825.28|3825.28|0
1650375890000|2022-04-19 13:44:50|3825.22|3825.22|3824.66|3824.66|3825.22|3825.22|3824.66|3824.66|0
1650375900000|2022-04-19 13:45:00|3824.97|3824.97|3825.11|3825.11|3825.11|3825.11|3824.97|3824.97|0
1650375910000|2022-04-19 13:45:10|3825.42|3825.42|3825.42|3825.42|3825.42|3825.42|3825.42|3825.42|0
1650375930000|2022-04-19 13:45:30|3825.11|3825.11|3825.13|3825.13|3825.13|3825.13|3825.07|3825.07|0
1650375950000|2022-04-19 13:45:50|3825.44|3825.44|3826.06|3826.06|3826.06|3826.06|3825.44|3825.44|0
1650375960000|2022-04-19 13:46:00|3826.99|3826.99|3827.3|3827.3|3827.3|3827.3|3826.99|3826.99|0
1650375970000|2022-04-19 13:46:10|3827.61|3827.61|3828.15|3828.15|3828.42|3828.42|3827.61|3827.61|0
1650375980000|2022-04-19 13:46:20|3828.19|3828.19|3828.19|3828.19|3828.19|3828.19|3828.19|3828.19|0
1650376000000|2022-04-19 13:46:40|3828.25|3828.25|3828.25|3828.25|3828.25|3828.25|3828.25|3828.25|0
1650376010000|2022-04-19 13:46:50|3828.19|3828.19|3827.51|3827.51|3828.19|3828.19|3827.51|3827.51|0
1650376020000|2022-04-19 13:47:00|3827.2|3827.2|3827.2|3827.2|3827.2|3827.2|3827.2|3827.2|0
1650376030000|2022-04-19 13:47:10|3827.16|3827.16|3827.47|3827.47|3827.47|3827.47|3826.84|3826.84|0
1650376040000|2022-04-19 13:47:20|3827.16|3827.16|3827.16|3827.16|3827.16|3827.16|3827.16|3827.16|0
1650376050000|2022-04-19 13:47:30|3826.84|3826.84|3827.1|3827.1|3827.1|3827.1|3826.79|3826.79|0
1650376070000|2022-04-19 13:47:50|3827.06|3827.06|3826.86|3826.86|3827.06|3827.06|3826.56|3826.56|0
1650376080000|2022-04-19 13:48:00|3826.74|3826.74|3826.74|3826.74|3826.86|3826.86|3826.43|3826.43|0
1650376090000|2022-04-19 13:48:10|3826.79|3826.79|3827.41|3827.41|3827.41|3827.41|3826.79|3826.79|0
1650376100000|2022-04-19 13:48:20|3827.1|3827.1|3827.11|3827.11|3827.11|3827.11|3827.05|3827.05|0
1650376110000|2022-04-19 13:48:30|3826.8|3826.8|3826.44|3826.44|3826.8|3826.8|3826.44|3826.44|0
1650376120000|2022-04-19 13:48:40|3826.55|3826.55|3826.5|3826.5|3826.55|3826.55|3826.5|3826.5|0
1650376130000|2022-04-19 13:48:50|3826.44|3826.44|3826.75|3826.75|3826.75|3826.75|3826.25|3826.25|0
1650376140000|2022-04-19 13:49:00|3826.44|3826.44|3826.12|3826.12|3826.75|3826.75|3826.12|3826.12|0
1650376150000|2022-04-19 13:49:10|3826.44|3826.44|3826.66|3826.66|3826.66|3826.66|3826.44|3826.44|0
1650376160000|2022-04-19 13:49:20|3826.7|3826.7|3826.7|3826.7|3826.89|3826.89|3826.7|3826.7|0
1650376170000|2022-04-19 13:49:30|3826.76|3826.76|3826.76|3826.76|3826.76|3826.76|3826.76|3826.76|0
1650376180000|2022-04-19 13:49:40|3826.82|3826.82|3826.77|3826.77|3826.82|3826.82|3826.77|3826.77|0
1650376200000|2022-04-19 13:50:00|3827.09|3827.09|3827.4|3827.4|3827.71|3827.71|3827.09|3827.09|0
1650376210000|2022-04-19 13:50:10|3827.09|3827.09|3827.4|3827.4|3827.4|3827.4|3827.09|3827.09|0
1650376220000|2022-04-19 13:50:20|3827.58|3827.58|3827.89|3827.89|3827.89|3827.89|3827.58|3827.58|0
1650376230000|2022-04-19 13:50:30|3827.71|3827.71|3827.71|3827.71|3827.71|3827.71|3827.71|3827.71|0
1650376240000|2022-04-19 13:50:40|3827.4|3827.4|3828.02|3828.02|3828.02|3828.02|3827.4|3827.4|0
1650376250000|2022-04-19 13:50:50|3828.33|3828.33|3828.29|3828.29|3828.33|3828.33|3828.29|3828.29|0
1650376260000|2022-04-19 13:51:00|3828.23|3828.23|3828.18|3828.18|3828.23|3828.23|3827.87|3827.87|0
1650376270000|2022-04-19 13:51:10|3827.87|3827.87|3828.05|3828.05|3828.05|3828.05|3827.87|3827.87|0
1650376280000|2022-04-19 13:51:20|3827.74|3827.74|3827.74|3827.74|3827.74|3827.74|3827.74|3827.74|0
1650376290000|2022-04-19 13:51:30|3828.05|3828.05|3828.09|3828.09|3828.09|3828.09|3828.05|3828.05|0
1650376310000|2022-04-19 13:51:50|3827.78|3827.78|3827.78|3827.78|3827.78|3827.78|3827.78|3827.78|0
1650376320000|2022-04-19 13:52:00|3828.09|3828.09|3828.09|3828.09|3828.09|3828.09|3828.09|3828.09|0
1650376330000|2022-04-19 13:52:10|3828.15|3828.15|3828.81|3828.81|3828.85|3828.85|3828.15|3828.15|0
1650376340000|2022-04-19 13:52:20|3828.69|3828.69|3828.57|3828.57|3828.69|3828.69|3828.26|3828.26|0
1650376350000|2022-04-19 13:52:30|3828.26|3828.26|3828.57|3828.57|3828.57|3828.57|3828.26|3828.26|0
1650376360000|2022-04-19 13:52:40|3828.88|3828.88|3829.51|3829.51|3829.51|3829.51|3828.88|3828.88|0
1650376370000|2022-04-19 13:52:50|3829.82|3829.82|3829.81|3829.81|3829.82|3829.82|3829.5|3829.5|0
1650376380000|2022-04-19 13:53:00|3830.13|3830.13|3829.9|3829.9|3830.39|3830.39|3829.72|3829.72|0
1650376390000|2022-04-19 13:53:10|3829.98|3829.98|3829.98|3829.98|3829.98|3829.98|3829.98|3829.98|0
1650376400000|2022-04-19 13:53:20|3830.3|3830.3|3830.3|3830.3|3830.3|3830.3|3830.3|3830.3|0
1650376410000|2022-04-19 13:53:30|3830.61|3830.61|3830.67|3830.67|3830.67|3830.67|3830.61|3830.61|0
1650376420000|2022-04-19 13:53:40|3830.71|3830.71|3830.71|3830.71|3830.71|3830.71|3830.71|3830.71|0
1650376430000|2022-04-19 13:53:50|3831.02|3831.02|3830.77|3830.77|3831.08|3831.08|3830.77|3830.77|0
1650376440000|2022-04-19 13:54:00|3830.46|3830.46|3830.27|3830.27|3830.46|3830.46|3830.15|3830.15|0
1650376450000|2022-04-19 13:54:10|3830.23|3830.23|3830.85|3830.85|3830.85|3830.85|3830.23|3830.23|0
1650376460000|2022-04-19 13:54:20|3831.16|3831.16|3830.85|3830.85|3831.16|3831.16|3830.85|3830.85|0
1650376470000|2022-04-19 13:54:30|3830.79|3830.79|3829.99|3829.99|3830.79|3830.79|3829.99|3829.99|0
1650376480000|2022-04-19 13:54:40|3829.8|3829.8|3829.53|3829.53|3829.8|3829.8|3829.53|3829.53|0
1650376490000|2022-04-19 13:54:50|3829.49|3829.49|3830.16|3830.16|3830.16|3830.16|3829.49|3829.49|0
1650376500000|2022-04-19 13:55:00|3829.97|3829.97|3830.28|3830.28|3830.28|3830.28|3829.91|3829.91|0
1650376510000|2022-04-19 13:55:10|3830.59|3830.59|3830.46|3830.46|3830.78|3830.78|3830.46|3830.46|0
1650376520000|2022-04-19 13:55:20|3830.15|3830.15|3830.15|3830.15|3830.15|3830.15|3829.84|3829.84|0
1650376530000|2022-04-19 13:55:30|3830.34|3830.34|3829.87|3829.87|3830.46|3830.46|3829.83|3829.83|0
1650376540000|2022-04-19 13:55:40|3830.19|3830.19|3831.74|3831.74|3831.74|3831.74|3830.19|3830.19|0
1650376550000|2022-04-19 13:55:50|3831.79|3831.79|3830.84|3830.84|3831.79|3831.79|3830.84|3830.84|0
1650376560000|2022-04-19 13:56:00|3831.16|3831.16|3830.84|3830.84|3831.16|3831.16|3830.53|3830.53|0
1650376570000|2022-04-19 13:56:10|3831.16|3831.16|3832.33|3832.33|3832.33|3832.33|3831.16|3831.16|0
1650376580000|2022-04-19 13:56:20|3832.64|3832.64|3832.33|3832.33|3833.07|3833.07|3832.33|3832.33|0
1650376590000|2022-04-19 13:56:30|3832.64|3832.64|3833.99|3833.99|3834.05|3834.05|3832.64|3832.64|0
1650376600000|2022-04-19 13:56:40|3834.05|3834.05|3834.67|3834.67|3834.67|3834.67|3833.74|3833.74|0
1650376620000|2022-04-19 13:57:00|3834.36|3834.36|3833.16|3833.16|3834.36|3834.36|3833.16|3833.16|0
1650376630000|2022-04-19 13:57:10|3832.85|3832.85|3832.54|3832.54|3832.85|3832.85|3832.54|3832.54|0
1650376640000|2022-04-19 13:57:20|3831.92|3831.92|3831.92|3831.92|3831.92|3831.92|3831.92|3831.92|0
1650376650000|2022-04-19 13:57:30|3831.8|3831.8|3831.76|3831.76|3831.8|3831.8|3831.76|3831.76|0
1650376660000|2022-04-19 13:57:40|3831.82|3831.82|3831.02|3831.02|3831.82|3831.82|3831.02|3831.02|0
1650376670000|2022-04-19 13:57:50|3831.63|3831.63|3831.94|3831.94|3831.94|3831.94|3831.63|3831.63|0
1650376680000|2022-04-19 13:58:00|3831.63|3831.63|3831.75|3831.75|3832.38|3832.38|3831.32|3831.32|0
1650376690000|2022-04-19 13:58:10|3832.07|3832.07|3832.29|3832.29|3832.29|3832.29|3832.07|3832.07|0
1650376700000|2022-04-19 13:58:20|3832.6|3832.6|3832.92|3832.92|3833.23|3833.23|3832.6|3832.6|0
1650376710000|2022-04-19 13:58:30|3833.54|3833.54|3834.9|3834.9|3834.9|3834.9|3833.54|3833.54|0
1650376720000|2022-04-19 13:58:40|3835.21|3835.21|3835.52|3835.52|3835.52|3835.52|3835.21|3835.21|0
1650376730000|2022-04-19 13:58:50|3834.58|3834.58|3834.27|3834.27|3834.58|3834.58|3834.27|3834.27|0
1650376740000|2022-04-19 13:59:00|3834.58|3834.58|3835.24|3835.24|3835.55|3835.55|3834.58|3834.58|0
1650376750000|2022-04-19 13:59:10|3834.93|3834.93|3834.93|3834.93|3834.93|3834.93|3834.93|3834.93|0
1650376760000|2022-04-19 13:59:20|3835.24|3835.24|3835.9|3835.9|3835.9|3835.9|3835.24|3835.24|0
1650376770000|2022-04-19 13:59:30|3835.59|3835.59|3835.96|3835.96|3835.96|3835.96|3835.28|3835.28|0
1650376780000|2022-04-19 13:59:40|3836.15|3836.15|3836.15|3836.15|3836.15|3836.15|3835.84|3835.84|0
1650376790000|2022-04-19 13:59:50|3836.46|3836.46|3837.7|3837.7|3837.7|3837.7|3836.46|3836.46|0
1650376800000|2022-04-19 14:00:00|3837.39|3837.39|3835.84|3835.84|3837.39|3837.39|3835.84|3835.84|0
1650376810000|2022-04-19 14:00:10|3836.15|3836.15|3836.15|3836.15|3836.15|3836.15|3836.15|3836.15|0
1650376820000|2022-04-19 14:00:20|3835.84|3835.84|3836.59|3836.59|3836.96|3836.96|3835.84|3835.84|0
1650376830000|2022-04-19 14:00:30|3836.28|3836.28|3836.28|3836.28|3836.28|3836.28|3836.28|3836.28|0
1650376840000|2022-04-19 14:00:40|3836.59|3836.59|3836.46|3836.46|3836.59|3836.59|3835.97|3835.97|0
1650376850000|2022-04-19 14:00:50|3836.14|3836.14|3836.15|3836.15|3836.15|3836.15|3836.03|3836.03|0
1650376860000|2022-04-19 14:01:00|3836.11|3836.11|3836.17|3836.17|3836.17|3836.17|3836.11|3836.11|0
1650376870000|2022-04-19 14:01:10|3835.54|3835.54|3835.54|3835.54|3835.54|3835.54|3835.54|3835.54|0
1650376880000|2022-04-19 14:01:20|3835.5|3835.5|3836.55|3836.55|3836.55|3836.55|3835.5|3835.5|0
1650376890000|2022-04-19 14:01:30|3836.24|3836.24|3836.06|3836.06|3836.24|3836.24|3836.06|3836.06|0
1650376900000|2022-04-19 14:01:40|3835.75|3835.75|3835.13|3835.13|3835.75|3835.75|3835.13|3835.13|0
1650376920000|2022-04-19 14:02:00|3835.44|3835.44|3835.81|3835.81|3835.81|3835.81|3835.44|3835.44|0
1650376940000|2022-04-19 14:02:20|3836.12|3836.12|3836.43|3836.43|3836.43|3836.43|3836.12|3836.12|0
1650376950000|2022-04-19 14:02:30|3836.74|3836.74|3836.43|3836.43|3836.74|3836.74|3836.43|3836.43|0
1650376960000|2022-04-19 14:02:40|3836.12|3836.12|3836.12|3836.12|3836.12|3836.12|3836.12|3836.12|0
1650376970000|2022-04-19 14:02:50|3836.06|3836.06|3835.75|3835.75|3836.37|3836.37|3835.75|3835.75|0
1650376990000|2022-04-19 14:03:10|3836.06|3836.06|3835.44|3835.44|3836.06|3836.06|3835.44|3835.44|0
1650377010000|2022-04-19 14:03:30|3835.62|3835.62|3835.31|3835.31|3835.62|3835.62|3835.31|3835.31|0
1650377020000|2022-04-19 14:03:40|3834.68|3834.68|3834.68|3834.68|3834.68|3834.68|3834.68|3834.68|0
1650377030000|2022-04-19 14:03:50|3834.8|3834.8|3834.55|3834.55|3835.17|3835.17|3834.55|3834.55|0
1650377040000|2022-04-19 14:04:00|3833.93|3833.93|3833.93|3833.93|3833.93|3833.93|3833.93|3833.93|0
1650377050000|2022-04-19 14:04:10|3833.62|3833.62|3833|3833|3833.62|3833.62|3833|3833|0
1650377070000|2022-04-19 14:04:30|3832.81|3832.81|3832.75|3832.75|3832.81|3832.81|3832.75|3832.75|0
1650377080000|2022-04-19 14:04:40|3832.44|3832.44|3832.44|3832.44|3832.75|3832.75|3832.44|3832.44|0
1650377090000|2022-04-19 14:04:50|3832.75|3832.75|3832.13|3832.13|3833.06|3833.06|3832.13|3832.13|0
1650377100000|2022-04-19 14:05:00|3832.44|3832.44|3832.76|3832.76|3832.76|3832.76|3832.44|3832.44|0
1650377110000|2022-04-19 14:05:10|3832.44|3832.44|3832.44|3832.44|3832.44|3832.44|3832.44|3832.44|0
1650377120000|2022-04-19 14:05:20|3832.13|3832.13|3832.1|3832.1|3832.13|3832.13|3832.05|3832.05|0
1650377130000|2022-04-19 14:05:30|3832.41|3832.41|3832.59|3832.59|3832.59|3832.59|3832.41|3832.41|0
1650377140000|2022-04-19 14:05:40|3832.41|3832.41|3832.41|3832.41|3832.41|3832.41|3832.41|3832.41|0
1650377150000|2022-04-19 14:05:50|3832.59|3832.59|3832.35|3832.35|3833.15|3833.15|3832.35|3832.35|0
1650377160000|2022-04-19 14:06:00|3832.53|3832.53|3832.84|3832.84|3832.85|3832.85|3832.53|3832.53|0
1650377170000|2022-04-19 14:06:10|3832.53|3832.53|3832.72|3832.72|3832.72|3832.72|3832.41|3832.41|0
1650377180000|2022-04-19 14:06:20|3832.1|3832.1|3831.17|3831.17|3832.1|3832.1|3831.17|3831.17|0
1650377190000|2022-04-19 14:06:30|3830.86|3830.86|3830.86|3830.86|3830.86|3830.86|3830.55|3830.55|0
1650377200000|2022-04-19 14:06:40|3831.17|3831.17|3831.17|3831.17|3831.17|3831.17|3831.17|3831.17|0
1650377210000|2022-04-19 14:06:50|3831.09|3831.09|3831.42|3831.42|3831.73|3831.73|3831.09|3831.09|0
1650377220000|2022-04-19 14:07:00|3831.4|3831.4|3831.22|3831.22|3831.4|3831.4|3831.22|3831.22|0
1650377230000|2022-04-19 14:07:10|3831.24|3831.24|3831.24|3831.24|3831.24|3831.24|3831.24|3831.24|0
1650377250000|2022-04-19 14:07:30|3831.55|3831.55|3831.55|3831.55|3831.55|3831.55|3831.55|3831.55|0
1650377260000|2022-04-19 14:07:40|3831.87|3831.87|3831.87|3831.87|3831.87|3831.87|3831.87|3831.87|0
1650377270000|2022-04-19 14:07:50|3832.18|3832.18|3832.49|3832.49|3832.49|3832.49|3832.18|3832.18|0
1650377290000|2022-04-19 14:08:10|3832.3|3832.3|3832.3|3832.3|3832.3|3832.3|3832.3|3832.3|0
1650377320000|2022-04-19 14:08:40|3832.49|3832.49|3832.05|3832.05|3832.49|3832.49|3831.87|3831.87|0
1650377330000|2022-04-19 14:08:50|3832.36|3832.36|3832.92|3832.92|3832.92|3832.92|3832.36|3832.36|0
1650377340000|2022-04-19 14:09:00|3832.96|3832.96|3833.09|3833.09|3833.28|3833.28|3832.96|3832.96|0
1650377360000|2022-04-19 14:09:20|3832.97|3832.97|3833.41|3833.41|3833.6|3833.6|3832.97|3832.97|0
1650377370000|2022-04-19 14:09:30|3833.1|3833.1|3832.48|3832.48|3833.1|3833.1|3832.48|3832.48|0
1650377380000|2022-04-19 14:09:40|3832.17|3832.17|3831.55|3831.55|3832.17|3832.17|3831.55|3831.55|0
1650377390000|2022-04-19 14:09:50|3831.24|3831.24|3831.55|3831.55|3831.55|3831.55|3831.24|3831.24|0
1650377400000|2022-04-19 14:10:00|3831.86|3831.86|3831.29|3831.29|3831.91|3831.91|3831.29|3831.29|0
1650377420000|2022-04-19 14:10:20|3831.23|3831.23|3831.67|3831.67|3831.7|3831.7|3831.14|3831.14|0
1650377430000|2022-04-19 14:10:30|3831.36|3831.36|3832.52|3832.52|3832.61|3832.61|3831.36|3831.36|0
1650377440000|2022-04-19 14:10:40|3832.33|3832.33|3831.9|3831.9|3832.33|3832.33|3831.9|3831.9|0
1650377450000|2022-04-19 14:10:50|3831.96|3831.96|3831.89|3831.89|3831.96|3831.96|3831.58|3831.58|0
1650377460000|2022-04-19 14:11:00|3831.84|3831.84|3831.31|3831.31|3831.84|3831.84|3831.31|3831.31|0
1650377470000|2022-04-19 14:11:10|3831.13|3831.13|3831.75|3831.75|3831.81|3831.81|3831.13|3831.13|0
1650377480000|2022-04-19 14:11:20|3832.06|3832.06|3832.32|3832.32|3832.37|3832.37|3832.06|3832.06|0
1650377490000|2022-04-19 14:11:30|3832.26|3832.26|3832.26|3832.26|3832.26|3832.26|3832.26|3832.26|0
1650377500000|2022-04-19 14:11:40|3832.32|3832.32|3832.44|3832.44|3832.44|3832.44|3831.95|3831.95|0
1650377510000|2022-04-19 14:11:50|3832.75|3832.75|3832.75|3832.75|3832.75|3832.75|3832.38|3832.38|0
1650377520000|2022-04-19 14:12:00|3832.69|3832.69|3831.39|3831.39|3832.69|3832.69|3831.39|3831.39|0
1650377530000|2022-04-19 14:12:10|3831.7|3831.7|3831.28|3831.28|3831.7|3831.7|3831.28|3831.28|0
1650377540000|2022-04-19 14:12:20|3831.34|3831.34|3831.03|3831.03|3831.34|3831.34|3831.03|3831.03|0
1650377550000|2022-04-19 14:12:30|3831.65|3831.65|3831.34|3831.34|3831.65|3831.65|3831.03|3831.03|0
1650377560000|2022-04-19 14:12:40|3831.96|3831.96|3832.28|3832.28|3832.28|3832.28|3831.96|3831.96|0
1650377570000|2022-04-19 14:12:50|3832.59|3832.59|3832.98|3832.98|3833.29|3833.29|3832.59|3832.59|0
1650377580000|2022-04-19 14:13:00|3833.04|3833.04|3833.1|3833.1|3833.1|3833.1|3833.04|3833.04|0
1650377590000|2022-04-19 14:13:10|3833.04|3833.04|3833.04|3833.04|3833.04|3833.04|3833.04|3833.04|0
1650377600000|2022-04-19 14:13:20|3833.35|3833.35|3833.35|3833.35|3833.35|3833.35|3833.35|3833.35|0
1650377610000|2022-04-19 14:13:30|3833.47|3833.47|3833.16|3833.16|3833.47|3833.47|3832.53|3832.53|0
1650377620000|2022-04-19 14:13:40|3833.33|3833.33|3833.33|3833.33|3833.33|3833.33|3833.33|3833.33|0
1650377630000|2022-04-19 14:13:50|3833.39|3833.39|3833.7|3833.7|3833.7|3833.7|3833.39|3833.39|0
1650377640000|2022-04-19 14:14:00|3833.39|3833.39|3833.39|3833.39|3833.39|3833.39|3833.39|3833.39|0
1650377650000|2022-04-19 14:14:10|3833.08|3833.08|3833.2|3833.2|3833.2|3833.2|3833.08|3833.08|0
1650377660000|2022-04-19 14:14:20|3833.24|3833.24|3833.38|3833.38|3833.73|3833.73|3833.24|3833.24|0
1650377670000|2022-04-19 14:14:30|3833.42|3833.42|3833.42|3833.42|3833.42|3833.42|3833.42|3833.42|0
1650377680000|2022-04-19 14:14:40|3833.11|3833.11|3833.11|3833.11|3833.11|3833.11|3833.11|3833.11|0
1650377690000|2022-04-19 14:14:50|3833.26|3833.26|3833.45|3833.45|3833.45|3833.45|3833.26|3833.26|0
1650377700000|2022-04-19 14:15:00|3833.76|3833.76|3833.94|3833.94|3833.94|3833.94|3833.76|3833.76|0
1650377710000|2022-04-19 14:15:10|3833.63|3833.63|3833.39|3833.39|3833.63|3833.63|3833.39|3833.39|0
1650377720000|2022-04-19 14:15:20|3833.08|3833.08|3832.99|3832.99|3833.08|3833.08|3832.99|3832.99|0
1650377730000|2022-04-19 14:15:30|3833.3|3833.3|3833.3|3833.3|3833.3|3833.3|3833.3|3833.3|0
1650377740000|2022-04-19 14:15:40|3832.99|3832.99|3832.68|3832.68|3832.99|3832.99|3832.68|3832.68|0
1650377750000|2022-04-19 14:15:50|3832.37|3832.37|3832.68|3832.68|3832.99|3832.99|3831.75|3831.75|0
1650377770000|2022-04-19 14:16:10|3832.37|3832.37|3832.68|3832.68|3832.68|3832.68|3832.37|3832.37|0
1650377780000|2022-04-19 14:16:20|3832.99|3832.99|3832.68|3832.68|3832.99|3832.99|3832.68|3832.68|0
1650377800000|2022-04-19 14:16:40|3832.72|3832.72|3832.72|3832.72|3832.72|3832.72|3832.72|3832.72|0
1650377810000|2022-04-19 14:16:50|3833.03|3833.03|3832.72|3832.72|3833.03|3833.03|3832.72|3832.72|0
1650377820000|2022-04-19 14:17:00|3832.84|3832.84|3832.84|3832.84|3832.84|3832.84|3832.84|3832.84|0
1650377830000|2022-04-19 14:17:10|3833.15|3833.15|3833.46|3833.46|3833.46|3833.46|3833.15|3833.15|0
1650377840000|2022-04-19 14:17:20|3833.77|3833.77|3833.69|3833.69|3833.77|3833.77|3833.69|3833.69|0
1650377850000|2022-04-19 14:17:30|3834|3834|3834|3834|3834|3834|3834|3834|0
1650377860000|2022-04-19 14:17:40|3834.31|3834.31|3834.72|3834.72|3834.72|3834.72|3834.31|3834.31|0
1650377870000|2022-04-19 14:17:50|3835.03|3835.03|3835.22|3835.22|3835.34|3835.34|3835.03|3835.03|0
1650377880000|2022-04-19 14:18:00|3835.31|3835.31|3834.39|3834.39|3835.31|3835.31|3834.39|3834.39|0
1650377890000|2022-04-19 14:18:10|3834.43|3834.43|3834.55|3834.55|3834.55|3834.55|3834.12|3834.12|0
1650377900000|2022-04-19 14:18:20|3834.86|3834.86|3836.11|3836.11|3836.11|3836.11|3834.86|3834.86|0
1650377910000|2022-04-19 14:18:30|3836.42|3836.42|3836.42|3836.42|3836.42|3836.42|3836.42|3836.42|0
1650377920000|2022-04-19 14:18:40|3836.11|3836.11|3836.11|3836.11|3836.11|3836.11|3836.11|3836.11|0
1650377950000|2022-04-19 14:19:10|3836.16|3836.16|3836.16|3836.16|3836.16|3836.16|3836.16|3836.16|0
1650377960000|2022-04-19 14:19:20|3836.48|3836.48|3838.59|3838.59|3838.65|3838.65|3836.48|3836.48|0
1650377970000|2022-04-19 14:19:30|3838.63|3838.63|3838.67|3838.67|3838.67|3838.67|3838.63|3838.63|0
1650377980000|2022-04-19 14:19:40|3838.36|3838.36|3837.37|3837.37|3838.36|3838.36|3837.37|3837.37|0
1650377990000|2022-04-19 14:19:50|3837.68|3837.68|3837.68|3837.68|3837.68|3837.68|3837.68|3837.68|0
1650378000000|2022-04-19 14:20:00|3838.3|3838.3|3838.89|3838.89|3838.89|3838.89|3838.27|3838.27|0
1650378010000|2022-04-19 14:20:10|3839.2|3839.2|3839.08|3839.08|3839.2|3839.2|3839.08|3839.08|0
1650378020000|2022-04-19 14:20:20|3839.02|3839.02|3839.01|3839.01|3839.07|3839.07|3838.45|3838.45|0
1650378030000|2022-04-19 14:20:30|3839.32|3839.32|3839.26|3839.26|3839.94|3839.94|3839.26|3839.26|0
1650378040000|2022-04-19 14:20:40|3839.2|3839.2|3839.32|3839.32|3839.32|3839.32|3839.14|3839.14|0
1650378050000|2022-04-19 14:20:50|3839.2|3839.2|3839.2|3839.2|3839.2|3839.2|3839.2|3839.2|0
1650378060000|2022-04-19 14:21:00|3839.26|3839.26|3839.82|3839.82|3839.88|3839.88|3839.26|3839.26|0
1650378070000|2022-04-19 14:21:10|3840|3840|3839.88|3839.88|3840|3840|3839.57|3839.57|0
1650378080000|2022-04-19 14:21:20|3839.94|3839.94|3839.56|3839.56|3839.94|3839.94|3839.56|3839.56|0
1650378090000|2022-04-19 14:21:30|3839.87|3839.87|3839.37|3839.37|3839.87|3839.87|3839.37|3839.37|0
1650378100000|2022-04-19 14:21:40|3839.33|3839.33|3840.07|3840.07|3840.07|3840.07|3839.33|3839.33|0
1650378110000|2022-04-19 14:21:50|3840.01|3840.01|3839.97|3839.97|3840.07|3840.07|3839.97|3839.97|0
1650378120000|2022-04-19 14:22:00|3839.91|3839.91|3840.83|3840.83|3840.83|3840.83|3839.91|3839.91|0
1650378130000|2022-04-19 14:22:10|3841.44|3841.44|3841.32|3841.32|3841.44|3841.44|3841.13|3841.13|0
1650378140000|2022-04-19 14:22:20|3841.26|3841.26|3841.32|3841.32|3841.32|3841.32|3841.26|3841.26|0
1650378150000|2022-04-19 14:22:30|3841.63|3841.63|3842.12|3842.12|3842.12|3842.12|3841.63|3841.63|0
1650378160000|2022-04-19 14:22:40|3842.07|3842.07|3843|3843|3843|3843|3842.07|3842.07|0
1650378170000|2022-04-19 14:22:50|3843.31|3843.31|3843.93|3843.93|3843.93|3843.93|3843.31|3843.31|0
1650378180000|2022-04-19 14:23:00|3843.62|3843.62|3844.24|3844.24|3844.24|3844.24|3843.62|3843.62|0
1650378190000|2022-04-19 14:23:10|3843.62|3843.62|3843.45|3843.45|3843.62|3843.62|3843.45|3843.45|0
1650378200000|2022-04-19 14:23:20|3843.63|3843.63|3843.75|3843.75|3843.75|3843.75|3843.39|3843.39|0
1650378210000|2022-04-19 14:23:30|3844.06|3844.06|3844.38|3844.38|3844.38|3844.38|3844.06|3844.06|0
1650378220000|2022-04-19 14:23:40|3844.69|3844.69|3844.81|3844.81|3844.81|3844.81|3844.69|3844.69|0
1650378230000|2022-04-19 14:23:50|3844.86|3844.86|3845.17|3845.17|3845.17|3845.17|3844.86|3844.86|0
1650378240000|2022-04-19 14:24:00|3845.23|3845.23|3845.23|3845.23|3845.23|3845.23|3845.23|3845.23|0
1650378250000|2022-04-19 14:24:10|3845.05|3845.05|3845.36|3845.36|3845.36|3845.36|3845.05|3845.05|0
1650378260000|2022-04-19 14:24:20|3845.05|3845.05|3844.86|3844.86|3845.05|3845.05|3844.86|3844.86|0
1650378270000|2022-04-19 14:24:30|3844.68|3844.68|3846.23|3846.23|3846.54|3846.54|3844.68|3844.68|0
1650378280000|2022-04-19 14:24:40|3845.3|3845.3|3844.76|3844.76|3845.3|3845.3|3844.45|3844.45|0
1650378290000|2022-04-19 14:24:50|3845.07|3845.07|3845.38|3845.38|3845.38|3845.38|3845.07|3845.07|0
1650378300000|2022-04-19 14:25:00|3845.7|3845.7|3846.32|3846.32|3846.32|3846.32|3845.07|3845.07|0
1650378310000|2022-04-19 14:25:10|3846.63|3846.63|3847.06|3847.06|3847.12|3847.12|3846.63|3846.63|0
1650378320000|2022-04-19 14:25:20|3846.44|3846.44|3847.99|3847.99|3847.99|3847.99|3846.44|3846.44|0
1650378330000|2022-04-19 14:25:30|3848.18|3848.18|3848.96|3848.96|3848.96|3848.96|3848.18|3848.18|0
1650378340000|2022-04-19 14:25:40|3848.65|3848.65|3848.02|3848.02|3848.65|3848.65|3848.02|3848.02|0
1650378350000|2022-04-19 14:25:50|3847.71|3847.71|3849.89|3849.89|3849.89|3849.89|3847.71|3847.71|0
1650378360000|2022-04-19 14:26:00|3849.83|3849.83|3849.83|3849.83|3849.83|3849.83|3849.83|3849.83|0
1650378370000|2022-04-19 14:26:10|3850.45|3850.45|3850.39|3850.39|3850.45|3850.45|3850.39|3850.39|0
1650378380000|2022-04-19 14:26:20|3850.33|3850.33|3849.9|3849.9|3850.33|3850.33|3849.9|3849.9|0
1650378390000|2022-04-19 14:26:30|3849.59|3849.59|3849.36|3849.36|3849.59|3849.59|3849.23|3849.23|0
1650378400000|2022-04-19 14:26:40|3850.61|3850.61|3850.29|3850.29|3850.61|3850.61|3850.29|3850.29|0
1650378410000|2022-04-19 14:26:50|3850.18|3850.18|3849.86|3849.86|3850.18|3850.18|3849.55|3849.55|0
1650378420000|2022-04-19 14:27:00|3849.55|3849.55|3849.48|3849.48|3849.55|3849.55|3849.36|3849.36|0
1650378440000|2022-04-19 14:27:20|3849.79|3849.79|3850.1|3850.1|3850.1|3850.1|3849.79|3849.79|0
1650378450000|2022-04-19 14:27:30|3850.16|3850.16|3850.2|3850.2|3850.2|3850.2|3850.16|3850.16|0
1650378460000|2022-04-19 14:27:40|3850.38|3850.38|3850.16|3850.16|3850.41|3850.41|3850.16|3850.16|0
1650378470000|2022-04-19 14:27:50|3849.98|3849.98|3849.98|3849.98|3850.29|3850.29|3849.98|3849.98|0
1650378480000|2022-04-19 14:28:00|3849.67|3849.67|3849.55|3849.55|3849.67|3849.67|3849.55|3849.55|0
1650378500000|2022-04-19 14:28:20|3849.86|3849.86|3849.86|3849.86|3849.86|3849.86|3849.86|3849.86|0
1650378510000|2022-04-19 14:28:30|3849.24|3849.24|3848.93|3848.93|3849.24|3849.24|3848.93|3848.93|0
1650378520000|2022-04-19 14:28:40|3849.55|3849.55|3849.65|3849.65|3849.7|3849.7|3849.55|3849.55|0
1650378530000|2022-04-19 14:28:50|3849.96|3849.96|3849.83|3849.83|3849.96|3849.96|3849.65|3849.65|0
1650378540000|2022-04-19 14:29:00|3849.21|3849.21|3849.21|3849.21|3849.57|3849.57|3849.21|3849.21|0
1650378550000|2022-04-19 14:29:10|3849.52|3849.52|3849.52|3849.52|3849.52|3849.52|3849.52|3849.52|0
1650378560000|2022-04-19 14:29:20|3849.64|3849.64|3849.82|3849.82|3849.82|3849.82|3849.64|3849.64|0
1650378570000|2022-04-19 14:29:30|3849.51|3849.51|3849.51|3849.51|3849.51|3849.51|3849.51|3849.51|0
1650378580000|2022-04-19 14:29:40|3849.2|3849.2|3850.13|3850.13|3850.13|3850.13|3849.2|3849.2|0
1650378590000|2022-04-19 14:29:50|3850.44|3850.44|3850.13|3850.13|3850.44|3850.44|3850.13|3850.13|0
1650378600000|2022-04-19 14:30:00|3850.44|3850.44|3850.4|3850.4|3850.44|3850.44|3850.4|3850.4|0
1650378610000|2022-04-19 14:30:10|3851.02|3851.02|3851.33|3851.33|3851.33|3851.33|3851.02|3851.02|0
1650378620000|2022-04-19 14:30:20|3851.02|3851.02|3850.65|3850.65|3851.02|3851.02|3850.65|3850.65|0
1650378630000|2022-04-19 14:30:30|3850.47|3850.47|3849.63|3849.63|3850.88|3850.88|3849.32|3849.32|0
1650378640000|2022-04-19 14:30:40|3849.01|3849.01|3849.01|3849.01|3849.01|3849.01|3848.7|3848.7|0
1650378650000|2022-04-19 14:30:50|3848.7|3848.7|3848.39|3848.39|3848.7|3848.7|3848.08|3848.08|0
1650378660000|2022-04-19 14:31:00|3847.77|3847.77|3847.79|3847.79|3847.79|3847.79|3847.73|3847.73|0
1650378670000|2022-04-19 14:31:10|3847.17|3847.17|3846.86|3846.86|3847.17|3847.17|3846.86|3846.86|0
1650378690000|2022-04-19 14:31:30|3847.17|3847.17|3846.86|3846.86|3847.17|3847.17|3846.86|3846.86|0
1650378700000|2022-04-19 14:31:40|3846.55|3846.55|3845.35|3845.35|3846.59|3846.59|3845.35|3845.35|0
1650378710000|2022-04-19 14:31:50|3845.66|3845.66|3845.97|3845.97|3845.97|3845.97|3845.36|3845.36|0
1650378720000|2022-04-19 14:32:00|3846.28|3846.28|3846.26|3846.26|3846.28|3846.28|3846.26|3846.26|0
1650378730000|2022-04-19 14:32:10|3846.31|3846.31|3845.38|3845.38|3846.31|3846.31|3845.07|3845.07|0
1650378740000|2022-04-19 14:32:20|3845.19|3845.19|3845.85|3845.85|3845.85|3845.85|3845.19|3845.19|0
1650378750000|2022-04-19 14:32:30|3845.55|3845.55|3845.55|3845.55|3845.55|3845.55|3845.55|3845.55|0
1650378760000|2022-04-19 14:32:40|3845.69|3845.69|3845.38|3845.38|3845.69|3845.69|3845.38|3845.38|0
1650378770000|2022-04-19 14:32:50|3845.69|3845.69|3847.24|3847.24|3847.24|3847.24|3845.69|3845.69|0
1650378780000|2022-04-19 14:33:00|3847.43|3847.43|3847.43|3847.43|3847.43|3847.43|3847.43|3847.43|0
1650378790000|2022-04-19 14:33:10|3847.12|3847.12|3847.12|3847.12|3847.12|3847.12|3847.12|3847.12|0
1650378800000|2022-04-19 14:33:20|3846.5|3846.5|3845.87|3845.87|3846.5|3846.5|3845.82|3845.82|0
1650378810000|2022-04-19 14:33:30|3846.18|3846.18|3846.8|3846.8|3846.8|3846.8|3846.18|3846.18|0
1650378820000|2022-04-19 14:33:40|3846.18|3846.18|3846.18|3846.18|3846.18|3846.18|3846.18|3846.18|0
1650378830000|2022-04-19 14:33:50|3846.49|3846.49|3846.18|3846.18|3846.49|3846.49|3846.18|3846.18|0
1650378840000|2022-04-19 14:34:00|3846.49|3846.49|3846.27|3846.27|3846.49|3846.49|3846.27|3846.27|0
1650378850000|2022-04-19 14:34:10|3846.58|3846.58|3846.58|3846.58|3846.58|3846.58|3846.58|3846.58|0
1650378860000|2022-04-19 14:34:20|3846.4|3846.4|3847.02|3847.02|3847.06|3847.06|3846.09|3846.09|0
1650378870000|2022-04-19 14:34:30|3847.21|3847.21|3847.39|3847.39|3847.39|3847.39|3847.21|3847.21|0
1650378880000|2022-04-19 14:34:40|3847.33|3847.33|3847.37|3847.37|3847.37|3847.37|3847.33|3847.33|0
1650378890000|2022-04-19 14:34:50|3847.99|3847.99|3847.55|3847.55|3848.18|3848.18|3847.55|3847.55|0
1650378910000|2022-04-19 14:35:10|3847.24|3847.24|3846.71|3846.71|3847.24|3847.24|3846.71|3846.71|0
1650378940000|2022-04-19 14:35:40|3846.65|3846.65|3846.59|3846.59|3846.65|3846.65|3846.59|3846.59|0
1650378950000|2022-04-19 14:35:50|3846.9|3846.9|3847.05|3847.05|3847.05|3847.05|3846.9|3846.9|0
1650378960000|2022-04-19 14:36:00|3846.9|3846.9|3847.83|3847.83|3847.83|3847.83|3846.9|3846.9|0
1650378970000|2022-04-19 14:36:10|3847.65|3847.65|3847.71|3847.71|3847.71|3847.71|3847.65|3847.65|0
1650378980000|2022-04-19 14:36:20|3847.39|3847.39|3847.35|3847.35|3847.39|3847.39|3847.35|3847.35|0
1650378990000|2022-04-19 14:36:30|3847.3|3847.3|3846.37|3846.37|3847.3|3847.3|3846.37|3846.37|0
1650379000000|2022-04-19 14:36:40|3846.68|3846.68|3847.61|3847.61|3847.61|3847.61|3846.68|3846.68|0
1650379020000|2022-04-19 14:37:00|3847.3|3847.3|3846.37|3846.37|3847.3|3847.3|3846.37|3846.37|0
1650379050000|2022-04-19 14:37:30|3846.06|3846.06|3846.06|3846.06|3846.06|3846.06|3846.06|3846.06|0
1650379060000|2022-04-19 14:37:40|3846.37|3846.37|3846.18|3846.18|3846.37|3846.37|3846.18|3846.18|0
1650379070000|2022-04-19 14:37:50|3846.49|3846.49|3846.59|3846.59|3846.59|3846.59|3845.93|3845.93|0
1650379080000|2022-04-19 14:38:00|3846.68|3846.68|3846.69|3846.69|3846.69|3846.69|3846.64|3846.64|0
1650379090000|2022-04-19 14:38:10|3847.01|3847.01|3847.48|3847.48|3847.48|3847.48|3847.01|3847.01|0
1650379100000|2022-04-19 14:38:20|3847.54|3847.54|3847.62|3847.62|3847.62|3847.62|3847.54|3847.54|0
1650379110000|2022-04-19 14:38:30|3847.58|3847.58|3847.58|3847.58|3847.58|3847.58|3847.58|3847.58|0
1650379120000|2022-04-19 14:38:40|3847.5|3847.5|3847.27|3847.27|3847.5|3847.5|3847.27|3847.27|0
1650379130000|2022-04-19 14:38:50|3847.11|3847.11|3848.78|3848.78|3848.78|3848.78|3847.11|3847.11|0
1650379140000|2022-04-19 14:39:00|3847.54|3847.54|3847.47|3847.47|3847.54|3847.54|3847.42|3847.42|0
1650379150000|2022-04-19 14:39:10|3847.43|3847.43|3847.43|3847.43|3847.43|3847.43|3847.43|3847.43|0
1650379160000|2022-04-19 14:39:20|3847.59|3847.59|3847.59|3847.59|3847.59|3847.59|3847.59|3847.59|0
1650379170000|2022-04-19 14:39:30|3846.97|3846.97|3846.34|3846.34|3846.97|3846.97|3846.34|3846.34|0
1650379180000|2022-04-19 14:39:40|3846.65|3846.65|3846.7|3846.7|3846.7|3846.7|3846.65|3846.65|0
1650379190000|2022-04-19 14:39:50|3847.01|3847.01|3846.97|3846.97|3847.01|3847.01|3846.97|3846.97|0
1650379200000|2022-04-19 14:40:00|3847.03|3847.03|3847.03|3847.03|3847.03|3847.03|3847.03|3847.03|0
1650379210000|2022-04-19 14:40:10|3846.72|3846.72|3846.31|3846.31|3846.72|3846.72|3846.27|3846.27|0
1650379220000|2022-04-19 14:40:20|3846.62|3846.62|3847.63|3847.63|3847.68|3847.68|3846.62|3846.62|0
1650379230000|2022-04-19 14:40:30|3847.48|3847.48|3847.42|3847.42|3847.48|3847.48|3847.42|3847.42|0
1650379240000|2022-04-19 14:40:40|3847.91|3847.91|3847.6|3847.6|3847.91|3847.91|3847.6|3847.6|0
1650379250000|2022-04-19 14:40:50|3847.48|3847.48|3847.48|3847.48|3847.48|3847.48|3847.48|3847.48|0
1650379260000|2022-04-19 14:41:00|3847.36|3847.36|3847.92|3847.92|3847.92|3847.92|3847.36|3847.36|0
1650379270000|2022-04-19 14:41:10|3848.23|3848.23|3848.38|3848.38|3848.5|3848.5|3848.19|3848.19|0
1650379280000|2022-04-19 14:41:20|3848.07|3848.07|3847.76|3847.76|3848.07|3848.07|3847.39|3847.39|0
1650379290000|2022-04-19 14:41:30|3848.07|3848.07|3847.95|3847.95|3848.07|3848.07|3847.64|3847.64|0
1650379300000|2022-04-19 14:41:40|3848|3848|3849.19|3849.19|3849.56|3849.56|3847.89|3847.89|0
1650379310000|2022-04-19 14:41:50|3849.13|3849.13|3849.13|3849.13|3849.13|3849.13|3849.13|3849.13|0
1650379320000|2022-04-19 14:42:00|3849.19|3849.19|3849.5|3849.5|3849.5|3849.5|3849.19|3849.19|0
1650379330000|2022-04-19 14:42:10|3849.44|3849.44|3849.38|3849.38|3849.44|3849.44|3849.38|3849.38|0
1650379340000|2022-04-19 14:42:20|3849.5|3849.5|3849.5|3849.5|3849.5|3849.5|3849.5|3849.5|0
1650379350000|2022-04-19 14:42:30|3849.59|3849.59|3850.21|3850.21|3850.21|3850.21|3849.59|3849.59|0
1650379360000|2022-04-19 14:42:40|3850.17|3850.17|3850.17|3850.17|3850.17|3850.17|3850.17|3850.17|0
1650379370000|2022-04-19 14:42:50|3850.29|3850.29|3850.6|3850.6|3850.6|3850.6|3850.29|3850.29|0
1650379380000|2022-04-19 14:43:00|3850.41|3850.41|3848.57|3848.57|3850.41|3850.41|3848.57|3848.57|0
1650379390000|2022-04-19 14:43:10|3848.88|3848.88|3848.88|3848.88|3848.88|3848.88|3848.88|3848.88|0
1650379400000|2022-04-19 14:43:20|3849.51|3849.51|3849.51|3849.51|3849.51|3849.51|3849.51|3849.51|0
1650379410000|2022-04-19 14:43:30|3849.47|3849.47|3848.84|3848.84|3849.47|3849.47|3848.84|3848.84|0
1650379420000|2022-04-19 14:43:40|3848.66|3848.66|3848.97|3848.97|3848.97|3848.97|3848.66|3848.66|0
1650379430000|2022-04-19 14:43:50|3848.91|3848.91|3849.26|3849.26|3849.26|3849.26|3848.91|3848.91|0
1650379440000|2022-04-19 14:44:00|3848.65|3848.65|3848.33|3848.33|3848.65|3848.65|3847.72|3847.72|0
1650379450000|2022-04-19 14:44:10|3848.02|3848.02|3848.06|3848.06|3848.06|3848.06|3848.02|3848.02|0
1650379460000|2022-04-19 14:44:20|3848.12|3848.12|3848.12|3848.12|3848.12|3848.12|3848.12|3848.12|0
1650379470000|2022-04-19 14:44:30|3848.18|3848.18|3848.12|3848.12|3848.18|3848.18|3847.81|3847.81|0
1650379480000|2022-04-19 14:44:40|3848.75|3848.75|3848.75|3848.75|3848.75|3848.75|3848.75|3848.75|0
1650379490000|2022-04-19 14:44:50|3849.37|3849.37|3849.28|3849.28|3849.37|3849.37|3849.05|3849.05|0
1650379500000|2022-04-19 14:45:00|3849.34|3849.34|3849.38|3849.38|3849.38|3849.38|3849.34|3849.34|0
1650379510000|2022-04-19 14:45:10|3849.44|3849.44|3849.56|3849.56|3849.56|3849.56|3849.44|3849.44|0
1650379520000|2022-04-19 14:45:20|3849.44|3849.44|3849.49|3849.49|3849.49|3849.49|3849.44|3849.44|0
1650379530000|2022-04-19 14:45:30|3849.8|3849.8|3851|3851|3851|3851|3849.8|3849.8|0
1650379540000|2022-04-19 14:45:40|3851.18|3851.18|3851.49|3851.49|3851.49|3851.49|3851.18|3851.18|0
1650379550000|2022-04-19 14:45:50|3851.18|3851.18|3851.18|3851.18|3851.18|3851.18|3851.18|3851.18|0
1650379560000|2022-04-19 14:46:00|3851.28|3851.28|3851.01|3851.01|3851.32|3851.32|3851.01|3851.01|0
1650379570000|2022-04-19 14:46:10|3850.7|3850.7|3850.4|3850.4|3850.7|3850.7|3850.39|3850.39|0
1650379580000|2022-04-19 14:46:20|3850.35|3850.35|3850.35|3850.35|3850.35|3850.35|3850.35|3850.35|0
1650379590000|2022-04-19 14:46:30|3850.23|3850.23|3850.23|3850.23|3850.34|3850.34|3850.23|3850.23|0
1650379600000|2022-04-19 14:46:40|3850.29|3850.29|3850.44|3850.44|3850.44|3850.44|3850.29|3850.29|0
1650379610000|2022-04-19 14:46:50|3850.5|3850.5|3850.5|3850.5|3850.5|3850.5|3850.5|3850.5|0
1650379620000|2022-04-19 14:47:00|3850.81|3850.81|3850.17|3850.17|3850.81|3850.81|3850.17|3850.17|0
1650379630000|2022-04-19 14:47:10|3850.21|3850.21|3850.52|3850.52|3850.52|3850.52|3850.21|3850.21|0
1650379640000|2022-04-19 14:47:20|3850.46|3850.46|3850.77|3850.77|3850.77|3850.77|3850.46|3850.46|0
1650379650000|2022-04-19 14:47:30|3850.95|3850.95|3850.95|3850.95|3850.95|3850.95|3850.95|3850.95|0
1650379660000|2022-04-19 14:47:40|3851.14|3851.14|3851.8|3851.8|3851.8|3851.8|3851.14|3851.14|0
1650379670000|2022-04-19 14:47:50|3852.11|3852.11|3851.49|3851.49|3852.11|3852.11|3851.49|3851.49|0
1650379690000|2022-04-19 14:48:10|3851.8|3851.8|3851.8|3851.8|3851.8|3851.8|3851.8|3851.8|0
1650379700000|2022-04-19 14:48:20|3852.11|3852.11|3852.11|3852.11|3852.11|3852.11|3852.11|3852.11|0
1650379720000|2022-04-19 14:48:40|3852.29|3852.29|3852.47|3852.47|3852.53|3852.53|3852.16|3852.16|0
1650379730000|2022-04-19 14:48:50|3852.63|3852.63|3852.16|3852.16|3852.78|3852.78|3852.16|3852.16|0
1650379740000|2022-04-19 14:49:00|3851.85|3851.85|3851.54|3851.54|3851.85|3851.85|3851.54|3851.54|0
1650379750000|2022-04-19 14:49:10|3850.92|3850.92|3850.72|3850.72|3850.92|3850.92|3850.29|3850.29|0
1650379760000|2022-04-19 14:49:20|3850.95|3850.95|3850.54|3850.54|3850.95|3850.95|3850.5|3850.5|0
1650379780000|2022-04-19 14:49:40|3850.23|3850.23|3850.08|3850.08|3850.23|3850.23|3850.07|3850.07|0
1650379790000|2022-04-19 14:49:50|3849.96|3849.96|3849.92|3849.92|3850.22|3850.22|3849.87|3849.87|0
1650379810000|2022-04-19 14:50:10|3849.61|3849.61|3849.55|3849.55|3849.61|3849.61|3849.55|3849.55|0
1650379820000|2022-04-19 14:50:20|3849.23|3849.23|3848.92|3848.92|3849.23|3849.23|3848.92|3848.92|0
1650379840000|2022-04-19 14:50:40|3849.23|3849.23|3849.55|3849.55|3849.55|3849.55|3849.23|3849.23|0
1650379850000|2022-04-19 14:50:50|3849.86|3849.86|3850.16|3850.16|3850.16|3850.16|3849.86|3849.86|0
1650379860000|2022-04-19 14:51:00|3849.23|3849.23|3849.23|3849.23|3849.23|3849.23|3849.23|3849.23|0
1650379870000|2022-04-19 14:51:10|3848.61|3848.61|3847.99|3847.99|3848.61|3848.61|3847.99|3847.99|0
1650379880000|2022-04-19 14:51:20|3848.15|3848.15|3848.12|3848.12|3848.3|3848.3|3848.12|3848.12|0
1650379890000|2022-04-19 14:51:30|3848.06|3848.06|3848|3848|3848.06|3848.06|3848|3848|0
1650379900000|2022-04-19 14:51:40|3847.82|3847.82|3847.45|3847.45|3847.82|3847.82|3847.45|3847.45|0
1650379910000|2022-04-19 14:51:50|3846.82|3846.82|3846.82|3846.82|3846.82|3846.82|3846.82|3846.82|0
1650379920000|2022-04-19 14:52:00|3846.51|3846.51|3846.57|3846.57|3846.57|3846.57|3846.51|3846.51|0
1650379940000|2022-04-19 14:52:20|3846.26|3846.26|3846.26|3846.26|3846.26|3846.26|3846.26|3846.26|0
1650379950000|2022-04-19 14:52:30|3846.08|3846.08|3846.34|3846.34|3846.34|3846.34|3846.03|3846.03|0
1650379960000|2022-04-19 14:52:40|3845.41|3845.41|3845.72|3845.72|3845.72|3845.72|3845.41|3845.41|0
1650379970000|2022-04-19 14:52:50|3846.03|3846.03|3846.03|3846.03|3846.34|3846.34|3846.03|3846.03|0
1650379980000|2022-04-19 14:53:00|3845.72|3845.72|3846.34|3846.34|3846.34|3846.34|3845.72|3845.72|0
1650380000000|2022-04-19 14:53:20|3846.65|3846.65|3846.34|3846.34|3846.65|3846.65|3846.34|3846.34|0
1650380010000|2022-04-19 14:53:30|3846.03|3846.03|3846.96|3846.96|3846.96|3846.96|3846.03|3846.03|0
1650380020000|2022-04-19 14:53:40|3846.9|3846.9|3846.94|3846.94|3846.94|3846.94|3846.9|3846.9|0
1650380030000|2022-04-19 14:53:50|3847.25|3847.25|3847.31|3847.31|3847.31|3847.31|3847.25|3847.25|0
1650380040000|2022-04-19 14:54:00|3847.25|3847.25|3847.25|3847.25|3847.3|3847.3|3847.25|3847.25|0
1650380060000|2022-04-19 14:54:20|3847.56|3847.56|3847.56|3847.56|3847.56|3847.56|3847.56|3847.56|0
1650380070000|2022-04-19 14:54:30|3847.25|3847.25|3846.94|3846.94|3847.25|3847.25|3846.94|3846.94|0
1650380080000|2022-04-19 14:54:40|3846.9|3846.9|3846.9|3846.9|3846.9|3846.9|3846.9|3846.9|0
1650380090000|2022-04-19 14:54:50|3846.85|3846.85|3847.77|3847.77|3848.14|3848.14|3846.85|3846.85|0
1650380100000|2022-04-19 14:55:00|3847.46|3847.46|3847.15|3847.15|3847.46|3847.46|3847.15|3847.15|0
1650380110000|2022-04-19 14:55:10|3846.84|3846.84|3847.15|3847.15|3847.15|3847.15|3846.84|3846.84|0
1650380120000|2022-04-19 14:55:20|3847.46|3847.46|3847.46|3847.46|3847.46|3847.46|3847.46|3847.46|0
1650380130000|2022-04-19 14:55:30|3847.4|3847.4|3847.03|3847.03|3847.4|3847.4|3847.03|3847.03|0
1650380140000|2022-04-19 14:55:40|3846.72|3846.72|3847.34|3847.34|3847.34|3847.34|3846.72|3846.72|0
1650380150000|2022-04-19 14:55:50|3847.65|3847.65|3848.09|3848.09|3848.09|3848.09|3847.65|3847.65|0
1650380160000|2022-04-19 14:56:00|3848.28|3848.28|3847.43|3847.43|3848.59|3848.59|3847.43|3847.43|0
1650380170000|2022-04-19 14:56:10|3847.37|3847.37|3847.68|3847.68|3847.68|3847.68|3847.37|3847.37|0
1650380180000|2022-04-19 14:56:20|3847.37|3847.37|3847.28|3847.28|3847.69|3847.69|3847.28|3847.28|0
1650380190000|2022-04-19 14:56:30|3846.97|3846.97|3847.33|3847.33|3847.37|3847.37|3846.91|3846.91|0
1650380200000|2022-04-19 14:56:40|3847.64|3847.64|3847.59|3847.59|3847.64|3847.64|3847.28|3847.28|0
1650380210000|2022-04-19 14:56:50|3847.28|3847.28|3847.59|3847.59|3847.59|3847.59|3847.28|3847.28|0
1650380220000|2022-04-19 14:57:00|3847.69|3847.69|3847.81|3847.81|3847.81|3847.81|3847.69|3847.69|0
1650380230000|2022-04-19 14:57:10|3847.19|3847.19|3846.56|3846.56|3847.5|3847.5|3846.56|3846.56|0
1650380240000|2022-04-19 14:57:20|3847.19|3847.19|3847.5|3847.5|3847.5|3847.5|3847.19|3847.19|0
1650380250000|2022-04-19 14:57:30|3847.38|3847.38|3847.34|3847.34|3847.38|3847.38|3847.34|3847.34|0
1650380260000|2022-04-19 14:57:40|3847.65|3847.65|3847.65|3847.65|3847.65|3847.65|3847.65|3847.65|0
1650380270000|2022-04-19 14:57:50|3847.34|3847.34|3847.96|3847.96|3847.96|3847.96|3847.34|3847.34|0
1650380280000|2022-04-19 14:58:00|3848.27|3848.27|3847.96|3847.96|3848.27|3848.27|3847.96|3847.96|0
1650380290000|2022-04-19 14:58:10|3848.27|3848.27|3848.23|3848.23|3848.27|3848.27|3848.23|3848.23|0
1650380300000|2022-04-19 14:58:20|3848.54|3848.54|3848.54|3848.54|3848.85|3848.85|3848.54|3848.54|0
1650380310000|2022-04-19 14:58:30|3848.59|3848.59|3848.58|3848.58|3848.59|3848.59|3848.54|3848.54|0
1650380320000|2022-04-19 14:58:40|3848.89|3848.89|3848.89|3848.89|3849.2|3849.2|3848.89|3848.89|0
1650380340000|2022-04-19 14:59:00|3848.58|3848.58|3847.77|3847.77|3848.58|3848.58|3847.77|3847.77|0
1650380350000|2022-04-19 14:59:10|3847.59|3847.59|3846.97|3846.97|3847.59|3847.59|3846.97|3846.97|0
1650380360000|2022-04-19 14:59:20|3847.09|3847.09|3847.09|3847.09|3847.09|3847.09|3847.09|3847.09|0
1650380370000|2022-04-19 14:59:30|3846.77|3846.77|3846.77|3846.77|3846.77|3846.77|3846.77|3846.77|0
1650380390000|2022-04-19 14:59:50|3846.46|3846.46|3846.11|3846.11|3846.46|3846.46|3846.11|3846.11|0
1650380400000|2022-04-19 15:00:00|3846.05|3846.05|3846.36|3846.36|3846.36|3846.36|3846.05|3846.05|0
1650380410000|2022-04-19 15:00:10|3846.05|3846.05|3846.36|3846.36|3846.36|3846.36|3846.05|3846.05|0
1650380420000|2022-04-19 15:00:20|3846.05|3846.05|3846.05|3846.05|3846.36|3846.36|3846.05|3846.05|0
1650380430000|2022-04-19 15:00:30|3846.36|3846.36|3845.99|3845.99|3846.36|3846.36|3845.99|3845.99|0
1650380440000|2022-04-19 15:00:40|3846.3|3846.3|3846.24|3846.24|3846.3|3846.3|3846.24|3846.24|0
1650380450000|2022-04-19 15:00:50|3845.93|3845.93|3846.55|3846.55|3846.55|3846.55|3845.93|3845.93|0
1650380460000|2022-04-19 15:01:00|3846.61|3846.61|3846.3|3846.3|3846.61|3846.61|3846.3|3846.3|0
1650380470000|2022-04-19 15:01:10|3845.99|3845.99|3845.02|3845.02|3845.99|3845.99|3845.02|3845.02|0
1650380480000|2022-04-19 15:01:20|3844.39|3844.39|3844.84|3844.84|3844.84|3844.84|3844.21|3844.21|0
1650380500000|2022-04-19 15:01:40|3844.52|3844.52|3845.39|3845.39|3845.39|3845.39|3844.52|3844.52|0
1650380510000|2022-04-19 15:01:50|3845.08|3845.08|3845.08|3845.08|3845.08|3845.08|3845.08|3845.08|0
1650380520000|2022-04-19 15:02:00|3845.39|3845.39|3845.27|3845.27|3845.39|3845.39|3845.27|3845.27|0
1650380530000|2022-04-19 15:02:10|3845|3845|3845.35|3845.35|3845.35|3845.35|3845|3845|0
1650380540000|2022-04-19 15:02:20|3845.66|3845.66|3845.39|3845.39|3845.66|3845.66|3845.34|3845.34|0
1650380550000|2022-04-19 15:02:30|3846.33|3846.33|3845.7|3845.7|3846.64|3846.64|3845.7|3845.7|0
1650380560000|2022-04-19 15:02:40|3846.02|3846.02|3845.7|3845.7|3846.02|3846.02|3845.7|3845.7|0
1650380570000|2022-04-19 15:02:50|3846.02|3846.02|3846.02|3846.02|3846.02|3846.02|3846.02|3846.02|0
1650380580000|2022-04-19 15:03:00|3845.71|3845.71|3845.4|3845.4|3845.71|3845.71|3845.4|3845.4|0
1650380590000|2022-04-19 15:03:10|3845.09|3845.09|3845.09|3845.09|3845.09|3845.09|3845.09|3845.09|0
1650380610000|2022-04-19 15:03:30|3845.4|3845.4|3845.4|3845.4|3845.4|3845.4|3845.4|3845.4|0
1650380620000|2022-04-19 15:03:40|3845.44|3845.44|3843.04|3843.04|3845.44|3845.44|3843.04|3843.04|0
1650380630000|2022-04-19 15:03:50|3842.86|3842.86|3842.98|3842.98|3842.98|3842.98|3842.67|3842.67|0
1650380640000|2022-04-19 15:04:00|3843.02|3843.02|3843.34|3843.34|3843.34|3843.34|3843.02|3843.02|0
1650380660000|2022-04-19 15:04:20|3843.65|3843.65|3843.96|3843.96|3843.96|3843.96|3843.65|3843.65|0
1650380670000|2022-04-19 15:04:30|3844.32|3844.32|3844.37|3844.37|3844.37|3844.37|3844.32|3844.32|0
1650380680000|2022-04-19 15:04:40|3844.32|3844.32|3844.32|3844.32|3844.32|3844.32|3844.32|3844.32|0
1650380690000|2022-04-19 15:04:50|3844.63|3844.63|3845.25|3845.25|3845.25|3845.25|3844.63|3844.63|0
1650380720000|2022-04-19 15:05:20|3844.94|3844.94|3845.74|3845.74|3845.8|3845.8|3844.94|3844.94|0
1650380730000|2022-04-19 15:05:30|3845.84|3845.84|3844.72|3844.72|3845.84|3845.84|3844.72|3844.72|0
1650380750000|2022-04-19 15:05:50|3844.54|3844.54|3845.47|3845.47|3845.47|3845.47|3844.54|3844.54|0
1650380760000|2022-04-19 15:06:00|3845.53|3845.53|3845.17|3845.17|3845.53|3845.53|3845.17|3845.17|0
1650380780000|2022-04-19 15:06:20|3845.48|3845.48|3845.48|3845.48|3845.48|3845.48|3845.48|3845.48|0
1650380790000|2022-04-19 15:06:30|3845.79|3845.79|3846.73|3846.73|3846.73|3846.73|3845.79|3845.79|0
1650380800000|2022-04-19 15:06:40|3847.04|3847.04|3846.41|3846.41|3847.04|3847.04|3846.41|3846.41|0
1650380810000|2022-04-19 15:06:50|3846.37|3846.37|3846.73|3846.73|3846.73|3846.73|3846.37|3846.37|0
1650380820000|2022-04-19 15:07:00|3846.42|3846.42|3846.65|3846.65|3846.65|3846.65|3846.42|3846.42|0
1650380830000|2022-04-19 15:07:10|3846.84|3846.84|3847.15|3847.15|3847.15|3847.15|3846.84|3846.84|0
1650380840000|2022-04-19 15:07:20|3846.84|3846.84|3846.84|3846.84|3846.84|3846.84|3846.84|3846.84|0
1650380860000|2022-04-19 15:07:40|3846.88|3846.88|3846.76|3846.76|3846.94|3846.94|3846.76|3846.76|0
1650380870000|2022-04-19 15:07:50|3846.44|3846.44|3845.82|3845.82|3846.44|3846.44|3845.82|3845.82|0
1650380880000|2022-04-19 15:08:00|3845.76|3845.76|3845.14|3845.14|3845.76|3845.76|3845.14|3845.14|0
1650380890000|2022-04-19 15:08:10|3844.83|3844.83|3844.83|3844.83|3844.83|3844.83|3844.83|3844.83|0
1650380900000|2022-04-19 15:08:20|3845.14|3845.14|3845.51|3845.51|3845.51|3845.51|3845.14|3845.14|0
1650380910000|2022-04-19 15:08:30|3845.57|3845.57|3845.57|3845.57|3845.57|3845.57|3845.57|3845.57|0
1650380920000|2022-04-19 15:08:40|3845.89|3845.89|3845.57|3845.57|3845.89|3845.89|3845.57|3845.57|0
1650380930000|2022-04-19 15:08:50|3845.89|3845.89|3846.19|3846.19|3846.19|3846.19|3845.89|3845.89|0
1650380960000|2022-04-19 15:09:20|3845.89|3845.89|3845.83|3845.83|3845.89|3845.89|3845.51|3845.51|0
1650380970000|2022-04-19 15:09:30|3846.14|3846.14|3846.14|3846.14|3846.14|3846.14|3846.14|3846.14|0
1650380990000|2022-04-19 15:09:50|3845.51|3845.51|3845.51|3845.51|3845.51|3845.51|3845.51|3845.51|0
1650381000000|2022-04-19 15:10:00|3845.83|3845.83|3845.87|3845.87|3845.87|3845.87|3845.83|3845.83|0
1650381020000|2022-04-19 15:10:20|3845.56|3845.56|3845.56|3845.56|3845.56|3845.56|3845.56|3845.56|0
1650381030000|2022-04-19 15:10:30|3845.87|3845.87|3845.87|3845.87|3845.87|3845.87|3845.87|3845.87|0
1650381050000|2022-04-19 15:10:50|3845.56|3845.56|3846.38|3846.38|3846.49|3846.49|3845.56|3845.56|0
1650381060000|2022-04-19 15:11:00|3846.07|3846.07|3846.07|3846.07|3846.07|3846.07|3846.07|3846.07|0
1650381070000|2022-04-19 15:11:10|3845.45|3845.45|3845.57|3845.57|3846.07|3846.07|3845.45|3845.45|0
1650381080000|2022-04-19 15:11:20|3845.39|3845.39|3845.57|3845.57|3845.57|3845.57|3845.39|3845.39|0
1650381090000|2022-04-19 15:11:30|3845.39|3845.39|3844.91|3844.91|3845.39|3845.39|3844.91|3844.91|0
1650381110000|2022-04-19 15:11:50|3844.59|3844.59|3844.59|3844.59|3844.59|3844.59|3844.59|3844.59|0
1650381120000|2022-04-19 15:12:00|3845.22|3845.22|3845.22|3845.22|3845.22|3845.22|3845.22|3845.22|0
1650381130000|2022-04-19 15:12:10|3845.19|3845.19|3845.19|3845.19|3845.22|3845.22|3845.19|3845.19|0
1650381140000|2022-04-19 15:12:20|3844.57|3844.57|3844.9|3844.9|3844.9|3844.9|3844.57|3844.57|0
1650381150000|2022-04-19 15:12:30|3844.72|3844.72|3844.35|3844.35|3844.72|3844.72|3844.35|3844.35|0
1650381160000|2022-04-19 15:12:40|3843.73|3843.73|3842.76|3842.76|3843.73|3843.73|3842.76|3842.76|0
1650381170000|2022-04-19 15:12:50|3842.82|3842.82|3843.44|3843.44|3843.44|3843.44|3842.82|3842.82|0
1650381190000|2022-04-19 15:13:10|3843.5|3843.5|3843.44|3843.44|3843.5|3843.5|3843.44|3843.44|0
1650381200000|2022-04-19 15:13:20|3844.06|3844.06|3844.68|3844.68|3844.68|3844.68|3844.06|3844.06|0
1650381210000|2022-04-19 15:13:30|3844.99|3844.99|3844.99|3844.99|3844.99|3844.99|3844.99|3844.99|0
1650381220000|2022-04-19 15:13:40|3845.3|3845.3|3845.66|3845.66|3845.93|3845.93|3845.3|3845.3|0
1650381230000|2022-04-19 15:13:50|3845.64|3845.64|3846|3846|3846|3846|3845.64|3845.64|0
1650381240000|2022-04-19 15:14:00|3846.05|3846.05|3847.34|3847.34|3847.34|3847.34|3846.05|3846.05|0
1650381250000|2022-04-19 15:14:10|3847.4|3847.4|3847.59|3847.59|3847.59|3847.59|3847.4|3847.4|0
1650381260000|2022-04-19 15:14:20|3847.28|3847.28|3847.28|3847.28|3847.28|3847.28|3847.28|3847.28|0
1650381270000|2022-04-19 15:14:30|3846.96|3846.96|3846.96|3846.96|3846.96|3846.96|3846.96|3846.96|0
1650381280000|2022-04-19 15:14:40|3846.78|3846.78|3846.78|3846.78|3846.78|3846.78|3846.78|3846.78|0
1650381290000|2022-04-19 15:14:50|3846.47|3846.47|3846.47|3846.47|3846.47|3846.47|3846.47|3846.47|0
1650381300000|2022-04-19 15:15:00|3846.51|3846.51|3847.13|3847.13|3847.19|3847.19|3846.51|3846.51|0
1650381310000|2022-04-19 15:15:10|3847.07|3847.07|3846.89|3846.89|3847.07|3847.07|3846.89|3846.89|0
1650381320000|2022-04-19 15:15:20|3846.95|3846.95|3847.53|3847.53|3847.59|3847.59|3846.95|3846.95|0
1650381330000|2022-04-19 15:15:30|3847.22|3847.22|3847.89|3847.89|3848.47|3848.47|3847.22|3847.22|0
1650381350000|2022-04-19 15:15:50|3848.2|3848.2|3849.13|3849.13|3849.13|3849.13|3848.2|3848.2|0
1650381360000|2022-04-19 15:16:00|3849.31|3849.31|3849.05|3849.05|3849.36|3849.36|3849.05|3849.05|0
1650381370000|2022-04-19 15:16:10|3848.73|3848.73|3848.73|3848.73|3848.73|3848.73|3848.73|3848.73|0
1650381380000|2022-04-19 15:16:20|3848.42|3848.42|3848.6|3848.6|3848.6|3848.6|3848.42|3848.42|0
1650381390000|2022-04-19 15:16:30|3848.42|3848.42|3848.42|3848.42|3848.42|3848.42|3848.42|3848.42|0
1650381400000|2022-04-19 15:16:40|3848.54|3848.54|3848.42|3848.42|3848.73|3848.73|3848.42|3848.42|0
1650381410000|2022-04-19 15:16:50|3848.73|3848.73|3848.73|3848.73|3849.04|3849.04|3848.73|3848.73|0
1650381420000|2022-04-19 15:17:00|3849.04|3849.04|3849.35|3849.35|3849.35|3849.35|3849.04|3849.04|0
1650381430000|2022-04-19 15:17:10|3849.66|3849.66|3849.35|3849.35|3849.66|3849.66|3849.35|3849.35|0
1650381450000|2022-04-19 15:17:30|3849.66|3849.66|3850.59|3850.59|3850.59|3850.59|3849.66|3849.66|0
1650381460000|2022-04-19 15:17:40|3850.28|3850.28|3850.59|3850.59|3850.59|3850.59|3850.28|3850.28|0
1650381470000|2022-04-19 15:17:50|3850.9|3850.9|3851.21|3851.21|3851.21|3851.21|3850.9|3850.9|0
1650381490000|2022-04-19 15:18:10|3851.25|3851.25|3851.25|3851.25|3851.25|3851.25|3851.25|3851.25|0
1650381500000|2022-04-19 15:18:20|3851.19|3851.19|3851.19|3851.19|3851.19|3851.19|3851.19|3851.19|0
1650381520000|2022-04-19 15:18:40|3851.82|3851.82|3851.2|3851.2|3851.82|3851.82|3851.2|3851.2|0
1650381540000|2022-04-19 15:19:00|3850.89|3850.89|3851.2|3851.2|3851.2|3851.2|3850.89|3850.89|0
1650381550000|2022-04-19 15:19:10|3851.26|3851.26|3851.21|3851.21|3851.26|3851.26|3851.21|3851.21|0
1650381560000|2022-04-19 15:19:20|3850.9|3850.9|3850.9|3850.9|3850.9|3850.9|3850.9|3850.9|0
1650381570000|2022-04-19 15:19:30|3850.94|3850.94|3851.73|3851.73|3851.73|3851.73|3850.94|3850.94|0
1650381580000|2022-04-19 15:19:40|3851.41|3851.41|3851.66|3851.66|3851.72|3851.72|3851.41|3851.41|0
1650381590000|2022-04-19 15:19:50|3851.98|3851.98|3851.98|3851.98|3851.98|3851.98|3851.67|3851.67|0
1650381600000|2022-04-19 15:20:00|3851.93|3851.93|3851.93|3851.93|3851.93|3851.93|3851.93|3851.93|0
1650381610000|2022-04-19 15:20:10|3852.25|3852.25|3852.12|3852.12|3852.43|3852.43|3852.12|3852.12|0
1650381620000|2022-04-19 15:20:20|3852.3|3852.3|3853.11|3853.11|3853.42|3853.42|3852.3|3852.3|0
1650381630000|2022-04-19 15:20:30|3853.42|3853.42|3853.42|3853.42|3853.42|3853.42|3853.11|3853.11|0
1650381640000|2022-04-19 15:20:40|3853.11|3853.11|3852.8|3852.8|3853.11|3853.11|3852.8|3852.8|0
1650381650000|2022-04-19 15:20:50|3853.11|3853.11|3853.42|3853.42|3853.42|3853.42|3853.11|3853.11|0
1650381660000|2022-04-19 15:21:00|3853.11|3853.11|3852.75|3852.75|3853.42|3853.42|3852.75|3852.75|0
1650381670000|2022-04-19 15:21:10|3852.44|3852.44|3852.03|3852.03|3852.44|3852.44|3852.03|3852.03|0
1650381680000|2022-04-19 15:21:20|3852.09|3852.09|3852.09|3852.09|3852.09|3852.09|3852.09|3852.09|0
1650381690000|2022-04-19 15:21:30|3851.78|3851.78|3851.78|3851.78|3851.78|3851.78|3851.78|3851.78|0
1650381700000|2022-04-19 15:21:40|3852.09|3852.09|3852.77|3852.77|3852.77|3852.77|3852.09|3852.09|0
1650381710000|2022-04-19 15:21:50|3853.08|3853.08|3853.08|3853.08|3853.08|3853.08|3853.08|3853.08|0
1650381720000|2022-04-19 15:22:00|3853.39|3853.39|3853.7|3853.7|3853.7|3853.7|3853.39|3853.39|0
1650381730000|2022-04-19 15:22:10|3854.02|3854.02|3853.75|3853.75|3854.06|3854.06|3853.75|3853.75|0
1650381740000|2022-04-19 15:22:20|3853.79|3853.79|3854.1|3854.1|3854.1|3854.1|3853.79|3853.79|0
1650381750000|2022-04-19 15:22:30|3853.79|3853.79|3854.1|3854.1|3854.1|3854.1|3853.48|3853.48|0
1650381760000|2022-04-19 15:22:40|3854.41|3854.41|3854.41|3854.41|3854.41|3854.41|3854.41|3854.41|0
1650381770000|2022-04-19 15:22:50|3854.1|3854.1|3854.65|3854.65|3854.96|3854.96|3854.1|3854.1|0
1650381780000|2022-04-19 15:23:00|3854.96|3854.96|3854.96|3854.96|3854.96|3854.96|3854.65|3854.65|0
1650381790000|2022-04-19 15:23:10|3855.27|3855.27|3855.27|3855.27|3855.27|3855.27|3854.96|3854.96|0
1650381800000|2022-04-19 15:23:20|3855.59|3855.59|3855.27|3855.27|3855.59|3855.59|3855.27|3855.27|0
1650381810000|2022-04-19 15:23:30|3855.59|3855.59|3855.27|3855.27|3855.59|3855.59|3854.96|3854.96|0
1650381820000|2022-04-19 15:23:40|3855.46|3855.46|3855.15|3855.15|3855.46|3855.46|3855.15|3855.15|0
1650381830000|2022-04-19 15:23:50|3855.27|3855.27|3854.75|3854.75|3855.27|3855.27|3854.64|3854.64|0
1650381840000|2022-04-19 15:24:00|3854.44|3854.44|3854.98|3854.98|3854.98|3854.98|3854.3|3854.3|0
1650381850000|2022-04-19 15:24:10|3855.29|3855.29|3855.78|3855.78|3855.78|3855.78|3855.29|3855.29|0
1650381860000|2022-04-19 15:24:20|3856.1|3856.1|3856.1|3856.1|3856.1|3856.1|3855.78|3855.78|0
1650381870000|2022-04-19 15:24:30|3856.72|3856.72|3856.17|3856.17|3856.72|3856.72|3856.17|3856.17|0
1650381880000|2022-04-19 15:24:40|3856.48|3856.48|3856.79|3856.79|3856.79|3856.79|3856.17|3856.17|0
1650381890000|2022-04-19 15:24:50|3856.48|3856.48|3856.67|3856.67|3857.29|3857.29|3856.48|3856.48|0
1650381900000|2022-04-19 15:25:00|3856.35|3856.35|3856.54|3856.54|3856.54|3856.54|3856.35|3856.35|0
1650381910000|2022-04-19 15:25:10|3856.48|3856.48|3856.54|3856.54|3856.54|3856.54|3856.48|3856.48|0
1650381920000|2022-04-19 15:25:20|3856.6|3856.6|3857.02|3857.02|3857.02|3857.02|3856.6|3856.6|0
1650381930000|2022-04-19 15:25:30|3857.34|3857.34|3855.11|3855.11|3857.34|3857.34|3855.11|3855.11|0
1650381940000|2022-04-19 15:25:40|3854.8|3854.8|3855.42|3855.42|3855.42|3855.42|3854.8|3854.8|0
1650381950000|2022-04-19 15:25:50|3855.73|3855.73|3855.73|3855.73|3855.73|3855.73|3855.73|3855.73|0
1650381960000|2022-04-19 15:26:00|3855.69|3855.69|3855.92|3855.92|3855.92|3855.92|3855.69|3855.69|0
1650381970000|2022-04-19 15:26:10|3855.73|3855.73|3855.55|3855.55|3855.73|3855.73|3855.55|3855.55|0
1650381980000|2022-04-19 15:26:20|3855.24|3855.24|3854.93|3854.93|3855.24|3855.24|3854.93|3854.93|0
1650381990000|2022-04-19 15:26:30|3855.24|3855.24|3855.18|3855.18|3855.24|3855.24|3855.18|3855.18|0
1650382000000|2022-04-19 15:26:40|3855|3855|3854.91|3854.91|3855|3855|3854.6|3854.6|0
1650382010000|2022-04-19 15:26:50|3855.22|3855.22|3854.91|3854.91|3855.22|3855.22|3854.6|3854.6|0
1650382030000|2022-04-19 15:27:10|3854.6|3854.6|3854.42|3854.42|3854.6|3854.6|3854.42|3854.42|0
1650382040000|2022-04-19 15:27:20|3854.31|3854.31|3854.36|3854.36|3854.36|3854.36|3854.31|3854.31|0
1650382050000|2022-04-19 15:27:30|3854.05|3854.05|3854.05|3854.05|3854.05|3854.05|3854.05|3854.05|0
1650382060000|2022-04-19 15:27:40|3854.36|3854.36|3853.58|3853.58|3854.36|3854.36|3853.58|3853.58|0
1650382070000|2022-04-19 15:27:50|3853.27|3853.27|3852.69|3852.69|3853.27|3853.27|3852.63|3852.63|0
1650382080000|2022-04-19 15:28:00|3852.34|3852.34|3851.71|3851.71|3852.34|3852.34|3851.4|3851.4|0
1650382090000|2022-04-19 15:28:10|3851.67|3851.67|3852.11|3852.11|3852.29|3852.29|3851.67|3851.67|0
1650382100000|2022-04-19 15:28:20|3852.07|3852.07|3852.07|3852.07|3852.07|3852.07|3852.07|3852.07|0
1650382110000|2022-04-19 15:28:30|3851.76|3851.76|3852.07|3852.07|3852.07|3852.07|3851.76|3851.76|0
1650382120000|2022-04-19 15:28:40|3852.22|3852.22|3852.28|3852.28|3852.28|3852.28|3852.22|3852.22|0
1650382130000|2022-04-19 15:28:50|3852.32|3852.32|3852.66|3852.66|3852.66|3852.66|3852.32|3852.32|0
1650382140000|2022-04-19 15:29:00|3852.48|3852.48|3853.21|3853.21|3853.25|3853.25|3852.48|3852.48|0
1650382150000|2022-04-19 15:29:10|3852.9|3852.9|3852.28|3852.28|3852.9|3852.9|3852.28|3852.28|0
1650382160000|2022-04-19 15:29:20|3851.97|3851.97|3851.17|3851.17|3852.28|3852.28|3851.17|3851.17|0
1650382170000|2022-04-19 15:29:30|3851.35|3851.35|3850.53|3850.53|3851.35|3851.35|3850.53|3850.53|0
1650382180000|2022-04-19 15:29:40|3850.47|3850.47|3851.26|3851.26|3851.26|3851.26|3850.47|3850.47|0
1650382190000|2022-04-19 15:29:50|3851.32|3851.32|3849.78|3849.78|3852|3852|3849.78|3849.78|0
1650438900000|2022-04-20 07:15:00|3879.7|3879.7|3880.95|3880.95|3881.27|3881.27|3879.7|3879.7|0
1650438910000|2022-04-20 07:15:10|3881.26|3881.26|3884.9|3884.9|3884.9|3884.9|3881.26|3881.26|0
1650438920000|2022-04-20 07:15:20|3885.27|3885.27|3884.7|3884.7|3885.27|3885.27|3884.33|3884.33|0
1650438930000|2022-04-20 07:15:30|3884.88|3884.88|3884.47|3884.47|3884.88|3884.88|3883.85|3883.85|0
1650438940000|2022-04-20 07:15:40|3883.54|3883.54|3883.56|3883.56|3883.56|3883.56|3883.54|3883.54|0
1650438950000|2022-04-20 07:15:50|3883.62|3883.62|3886.1|3886.1|3886.72|3886.72|3883.62|3883.62|0
1650438960000|2022-04-20 07:16:00|3885.79|3885.79|3883.61|3883.61|3885.79|3885.79|3883.61|3883.61|0
1650438970000|2022-04-20 07:16:10|3882.99|3882.99|3882.56|3882.56|3882.99|3882.99|3882.56|3882.56|0
1650438980000|2022-04-20 07:16:20|3882.74|3882.74|3884.74|3884.74|3884.74|3884.74|3882.74|3882.74|0
1650438990000|2022-04-20 07:16:30|3884.44|3884.44|3884.44|3884.44|3884.44|3884.44|3884.44|3884.44|0
1650439000000|2022-04-20 07:16:40|3884.75|3884.75|3885.55|3885.55|3885.55|3885.55|3884.75|3884.75|0
1650439010000|2022-04-20 07:16:50|3885.82|3885.82|3885.64|3885.64|3885.82|3885.82|3885.53|3885.53|0
1650439020000|2022-04-20 07:17:00|3886.26|3886.26|3887.26|3887.26|3887.57|3887.57|3886.26|3886.26|0
1650439030000|2022-04-20 07:17:10|3887.57|3887.57|3887.39|3887.39|3887.57|3887.57|3887.39|3887.39|0
1650439040000|2022-04-20 07:17:20|3887.03|3887.03|3887.1|3887.1|3887.1|3887.1|3886.42|3886.42|0
1650439050000|2022-04-20 07:17:30|3886.79|3886.79|3886.79|3886.79|3886.85|3886.85|3886.79|3886.79|0
1650439060000|2022-04-20 07:17:40|3885.54|3885.54|3885.42|3885.42|3885.54|3885.54|3885.11|3885.11|0
1650439070000|2022-04-20 07:17:50|3885.38|3885.38|3885.19|3885.19|3885.38|3885.38|3885.07|3885.07|0
1650439080000|2022-04-20 07:18:00|3885.25|3885.25|3886.11|3886.11|3886.11|3886.11|3885.25|3885.25|0
1650439090000|2022-04-20 07:18:10|3887.05|3887.05|3888.35|3888.35|3889.41|3889.41|3887.05|3887.05|0
1650439100000|2022-04-20 07:18:20|3888.03|3888.03|3885.93|3885.93|3888.03|3888.03|3885.93|3885.93|0
1650439110000|2022-04-20 07:18:30|3885.99|3885.99|3886.05|3886.05|3886.11|3886.11|3885.74|3885.74|0
1650439120000|2022-04-20 07:18:40|3886.11|3886.11|3888.37|3888.37|3888.37|3888.37|3885.87|3885.87|0
1650439130000|2022-04-20 07:18:50|3888.99|3888.99|3889.6|3889.6|3889.91|3889.91|3888.67|3888.67|0
1650439140000|2022-04-20 07:19:00|3889.78|3889.78|3891.71|3891.71|3891.9|3891.9|3889.78|3889.78|0
1650439150000|2022-04-20 07:19:10|3891.09|3891.09|3892.39|3892.39|3892.39|3892.39|3891.09|3891.09|0
1650439160000|2022-04-20 07:19:20|3892.52|3892.52|3892.4|3892.4|3892.52|3892.52|3891.9|3891.9|0
1650439170000|2022-04-20 07:19:30|3892.22|3892.22|3891.86|3891.86|3892.48|3892.48|3891.86|3891.86|0
1650439180000|2022-04-20 07:19:40|3891.68|3891.68|3891.46|3891.46|3891.68|3891.68|3890.58|3890.58|0
1650439190000|2022-04-20 07:19:50|3891.5|3891.5|3889.5|3889.5|3891.5|3891.5|3889.49|3889.49|0
1650439200000|2022-04-20 07:20:00|3889.31|3889.31|3888.49|3888.49|3889.31|3889.31|3888.49|3888.49|0
1650439210000|2022-04-20 07:20:10|3888.12|3888.12|3889.11|3889.11|3889.11|3889.11|3888.12|3888.12|0
1650439220000|2022-04-20 07:20:20|3889.03|3889.03|3889.03|3889.03|3889.34|3889.34|3889.03|3889.03|0
1650439230000|2022-04-20 07:20:30|3889.21|3889.21|3889.43|3889.43|3889.43|3889.43|3889.21|3889.21|0
1650439240000|2022-04-20 07:20:40|3889.55|3889.55|3889.59|3889.59|3889.65|3889.65|3889.55|3889.55|0
1650439250000|2022-04-20 07:20:50|3890.9|3890.9|3890.66|3890.66|3890.9|3890.9|3890.66|3890.66|0
1650439260000|2022-04-20 07:21:00|3890.97|3890.97|3889.3|3889.3|3890.97|3890.97|3889.3|3889.3|0
1650439270000|2022-04-20 07:21:10|3889.92|3889.92|3890.16|3890.16|3890.35|3890.35|3889.73|3889.73|0
1650439280000|2022-04-20 07:21:20|3890.1|3890.1|3889.85|3889.85|3890.1|3890.1|3889.48|3889.48|0
1650439290000|2022-04-20 07:21:30|3890.03|3890.03|3890.09|3890.09|3890.09|3890.09|3890.03|3890.03|0
1650439300000|2022-04-20 07:21:40|3889.77|3889.77|3889.53|3889.53|3889.77|3889.77|3889.53|3889.53|0
1650439310000|2022-04-20 07:21:50|3889.47|3889.47|3889.26|3889.26|3889.78|3889.78|3889.16|3889.16|0
1650439320000|2022-04-20 07:22:00|3888.64|3888.64|3887.03|3887.03|3888.64|3888.64|3887.03|3887.03|0
1650439330000|2022-04-20 07:22:10|3887.34|3887.34|3887.96|3887.96|3887.96|3887.96|3887.34|3887.34|0
1650439350000|2022-04-20 07:22:30|3888.27|3888.27|3888.76|3888.76|3889.38|3889.38|3888.27|3888.27|0
1650439360000|2022-04-20 07:22:40|3888.45|3888.45|3888.33|3888.33|3888.76|3888.76|3887.52|3887.52|0
1650439370000|2022-04-20 07:22:50|3888.51|3888.51|3886.77|3886.77|3888.51|3888.51|3886.77|3886.77|0
1650439380000|2022-04-20 07:23:00|3887.39|3887.39|3885.79|3885.79|3887.39|3887.39|3885.79|3885.79|0
1650439390000|2022-04-20 07:23:10|3885.17|3885.17|3884.07|3884.07|3885.17|3885.17|3883.94|3883.94|0
1650439400000|2022-04-20 07:23:20|3885.31|3885.31|3886.23|3886.23|3886.23|3886.23|3885.06|3885.06|0
1650439410000|2022-04-20 07:23:30|3886.85|3886.85|3888.23|3888.23|3888.23|3888.23|3886.85|3886.85|0
1650439420000|2022-04-20 07:23:40|3887.92|3887.92|3887.74|3887.74|3887.92|3887.92|3887.74|3887.74|0
1650439430000|2022-04-20 07:23:50|3888.36|3888.36|3888.17|3888.17|3888.36|3888.36|3888.05|3888.05|0
1650439440000|2022-04-20 07:24:00|3888.36|3888.36|3888.98|3888.98|3889.17|3889.17|3888.05|3888.05|0
1650439450000|2022-04-20 07:24:10|3889.6|3889.6|3890.88|3890.88|3890.9|3890.9|3889.29|3889.29|0
1650439460000|2022-04-20 07:24:20|3890.92|3890.92|3889.64|3889.64|3891.55|3891.55|3889.64|3889.64|0
1650439470000|2022-04-20 07:24:30|3889.32|3889.32|3888.02|3888.02|3889.32|3889.32|3887.71|3887.71|0
1650439480000|2022-04-20 07:24:40|3888.14|3888.14|3888.14|3888.14|3888.77|3888.77|3888.14|3888.14|0
1650439490000|2022-04-20 07:24:50|3887.96|3887.96|3887.29|3887.29|3887.96|3887.96|3887.25|3887.25|0
1650439500000|2022-04-20 07:25:00|3886.98|3886.98|3888.17|3888.17|3888.54|3888.54|3886.98|3886.98|0
1650439510000|2022-04-20 07:25:10|3888.48|3888.48|3887.6|3887.6|3888.48|3888.48|3886.93|3886.93|0
1650439520000|2022-04-20 07:25:20|3888.54|3888.54|3890.02|3890.02|3890.02|3890.02|3888.54|3888.54|0
1650439530000|2022-04-20 07:25:30|3889.4|3889.4|3890.59|3890.59|3890.59|3890.59|3889.4|3889.4|0
1650439540000|2022-04-20 07:25:40|3890.9|3890.9|3890.27|3890.27|3890.9|3890.9|3890.27|3890.27|0
1650439560000|2022-04-20 07:26:00|3890.09|3890.09|3890.58|3890.58|3890.71|3890.71|3890.09|3890.09|0
1650439570000|2022-04-20 07:26:10|3890.4|3890.4|3891.19|3891.19|3891.19|3891.19|3890.4|3890.4|0
1650439580000|2022-04-20 07:26:20|3890.25|3890.25|3887.52|3887.52|3890.25|3890.25|3887.4|3887.4|0
1650439590000|2022-04-20 07:26:30|3887.64|3887.64|3888.64|3888.64|3888.83|3888.83|3887.52|3887.52|0
1650439600000|2022-04-20 07:26:40|3888.52|3888.52|3888.9|3888.9|3889.14|3889.14|3888.52|3888.52|0
1650439610000|2022-04-20 07:26:50|3888.59|3888.59|3888.59|3888.59|3888.59|3888.59|3888.59|3888.59|0
1650439620000|2022-04-20 07:27:00|3888.64|3888.64|3888.76|3888.76|3888.76|3888.76|3888.64|3888.64|0
1650439630000|2022-04-20 07:27:10|3889.39|3889.39|3888.01|3888.01|3889.57|3889.57|3888.01|3888.01|0
1650439640000|2022-04-20 07:27:20|3888.32|3888.32|3888.32|3888.32|3888.32|3888.32|3888.32|3888.32|0
1650439650000|2022-04-20 07:27:30|3888.95|3888.95|3888.95|3888.95|3888.95|3888.95|3888.95|3888.95|0
1650439660000|2022-04-20 07:27:40|3888.64|3888.64|3888.95|3888.95|3888.95|3888.95|3888.64|3888.64|0
1650439670000|2022-04-20 07:27:50|3889.18|3889.18|3889.55|3889.55|3889.55|3889.55|3889.18|3889.18|0
1650439680000|2022-04-20 07:28:00|3890.8|3890.8|3891.17|3891.17|3891.17|3891.17|3890.8|3890.8|0
1650439690000|2022-04-20 07:28:10|3890.86|3890.86|3891.49|3891.49|3891.49|3891.49|3890.55|3890.55|0
1650439700000|2022-04-20 07:28:20|3891.79|3891.79|3891.61|3891.61|3891.79|3891.79|3891.61|3891.61|0
1650439710000|2022-04-20 07:28:30|3891.3|3891.3|3891.19|3891.19|3891.5|3891.5|3890.87|3890.87|0
1650439720000|2022-04-20 07:28:40|3890.88|3890.88|3892.29|3892.29|3892.29|3892.29|3890.88|3890.88|0
1650439730000|2022-04-20 07:28:50|3892.05|3892.05|3892.67|3892.67|3892.76|3892.76|3892.05|3892.05|0
1650439740000|2022-04-20 07:29:00|3892.98|3892.98|3893.74|3893.74|3893.79|3893.79|3892.98|3892.98|0
1650439750000|2022-04-20 07:29:10|3894.36|3894.36|3893.43|3893.43|3894.36|3894.36|3893.43|3893.43|0
1650439760000|2022-04-20 07:29:20|3893.12|3893.12|3892.09|3892.09|3893.12|3893.12|3892.09|3892.09|0
1650439770000|2022-04-20 07:29:30|3891.78|3891.78|3892.4|3892.4|3892.4|3892.4|3891.78|3891.78|0
1650439780000|2022-04-20 07:29:40|3892.71|3892.71|3892.71|3892.71|3892.71|3892.71|3892.71|3892.71|0
1650439790000|2022-04-20 07:29:50|3892.4|3892.4|3892.33|3892.33|3892.58|3892.58|3892.33|3892.33|0
1650439800000|2022-04-20 07:30:00|3892.65|3892.65|3894.2|3894.2|3894.2|3894.2|3892.65|3892.65|0
1650439810000|2022-04-20 07:30:10|3894.51|3894.51|3894.51|3894.51|3894.51|3894.51|3894.51|3894.51|0
1650439830000|2022-04-20 07:30:30|3894.2|3894.2|3894.51|3894.51|3894.82|3894.82|3894.2|3894.2|0
1650439840000|2022-04-20 07:30:40|3894.2|3894.2|3895.24|3895.24|3895.24|3895.24|3894.2|3894.2|0
1650439850000|2022-04-20 07:30:50|3895.55|3895.55|3895.37|3895.37|3895.55|3895.55|3895.37|3895.37|0
1650439860000|2022-04-20 07:31:00|3895.06|3895.06|3894.87|3894.87|3895.06|3895.06|3894.75|3894.75|0
1650439870000|2022-04-20 07:31:10|3894.68|3894.68|3894.68|3894.68|3894.68|3894.68|3894.68|3894.68|0
1650439880000|2022-04-20 07:31:20|3894.99|3894.99|3895.49|3895.49|3895.49|3895.49|3894.99|3894.99|0
1650439890000|2022-04-20 07:31:30|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|0
1650439900000|2022-04-20 07:31:40|3894.82|3894.82|3895.13|3895.13|3895.13|3895.13|3894.51|3894.51|0
1650439910000|2022-04-20 07:31:50|3895.18|3895.18|3894.75|3894.75|3895.18|3895.18|3894.75|3894.75|0
1650439920000|2022-04-20 07:32:00|3894.69|3894.69|3893.88|3893.88|3894.69|3894.69|3893.88|3893.88|0
1650439930000|2022-04-20 07:32:10|3894.06|3894.06|3894.87|3894.87|3894.87|3894.87|3894.06|3894.06|0
1650439940000|2022-04-20 07:32:20|3894.75|3894.75|3895.06|3895.06|3895.06|3895.06|3894.75|3894.75|0
1650439950000|2022-04-20 07:32:30|3895|3895|3895.19|3895.19|3895.19|3895.19|3895|3895|0
1650439960000|2022-04-20 07:32:40|3895.49|3895.49|3895.8|3895.8|3895.8|3895.8|3895.49|3895.49|0
1650439970000|2022-04-20 07:32:50|3897.67|3897.67|3897.76|3897.76|3897.76|3897.76|3897.67|3897.67|0
1650439980000|2022-04-20 07:33:00|3897.44|3897.44|3897.44|3897.44|3897.44|3897.44|3897.44|3897.44|0
1650439990000|2022-04-20 07:33:10|3897.5|3897.5|3896.88|3896.88|3897.5|3897.5|3896.88|3896.88|0
1650440000000|2022-04-20 07:33:20|3896.57|3896.57|3895.33|3895.33|3896.57|3896.57|3895.33|3895.33|0
1650440010000|2022-04-20 07:33:30|3895.02|3895.02|3895.02|3895.02|3895.02|3895.02|3895.02|3895.02|0
1650440020000|2022-04-20 07:33:40|3894.71|3894.71|3895.64|3895.64|3895.64|3895.64|3894.71|3894.71|0
1650440030000|2022-04-20 07:33:50|3895.59|3895.59|3894.96|3894.96|3895.59|3895.59|3894.96|3894.96|0
1650440040000|2022-04-20 07:34:00|3895.27|3895.27|3894.78|3894.78|3895.27|3895.27|3894.78|3894.78|0
1650440050000|2022-04-20 07:34:10|3894.83|3894.83|3893.58|3893.58|3894.83|3894.83|3893.58|3893.58|0
1650440070000|2022-04-20 07:34:30|3894.21|3894.21|3893.89|3893.89|3894.83|3894.83|3893.89|3893.89|0
1650440080000|2022-04-20 07:34:40|3893.58|3893.58|3892.34|3892.34|3893.58|3893.58|3892.34|3892.34|0
1650440090000|2022-04-20 07:34:50|3892.65|3892.65|3893.27|3893.27|3893.27|3893.27|3892.34|3892.34|0
1650440100000|2022-04-20 07:35:00|3892.96|3892.96|3893.15|3893.15|3893.15|3893.15|3892.96|3892.96|0
1650440110000|2022-04-20 07:35:10|3893.46|3893.46|3893.24|3893.24|3893.87|3893.87|3892.83|3892.83|0
1650440120000|2022-04-20 07:35:20|3893.18|3893.18|3894.47|3894.47|3894.47|3894.47|3893.18|3893.18|0
1650440130000|2022-04-20 07:35:30|3894.78|3894.78|3894.12|3894.12|3894.78|3894.78|3894.12|3894.12|0
1650440140000|2022-04-20 07:35:40|3894.74|3894.74|3895.05|3895.05|3895.05|3895.05|3894.74|3894.74|0
1650440150000|2022-04-20 07:35:50|3894.95|3894.95|3894.45|3894.45|3895.19|3895.19|3894.45|3894.45|0
1650440160000|2022-04-20 07:36:00|3894.15|3894.15|3894.08|3894.08|3894.15|3894.15|3893.52|3893.52|0
1650440170000|2022-04-20 07:36:10|3894.71|3894.71|3894.71|3894.71|3894.71|3894.71|3894.71|3894.71|0
1650440180000|2022-04-20 07:36:20|3895.02|3895.02|3895.33|3895.33|3895.33|3895.33|3895.02|3895.02|0
1650440190000|2022-04-20 07:36:30|3895.02|3895.02|3894.83|3894.83|3895.02|3895.02|3894.83|3894.83|0
1650440200000|2022-04-20 07:36:40|3895.45|3895.45|3895.14|3895.14|3895.45|3895.45|3895.14|3895.14|0
1650440210000|2022-04-20 07:36:50|3894.96|3894.96|3895.05|3895.05|3895.06|3895.06|3894.74|3894.74|0
1650440220000|2022-04-20 07:37:00|3894.94|3894.94|3895.45|3895.45|3895.49|3895.49|3894.94|3894.94|0
1650440240000|2022-04-20 07:37:20|3894.82|3894.82|3893.32|3893.32|3894.82|3894.82|3893.32|3893.32|0
1650440250000|2022-04-20 07:37:30|3893.01|3893.01|3892.12|3892.12|3893.01|3893.01|3892.12|3892.12|0
1650440260000|2022-04-20 07:37:40|3892.74|3892.74|3892.44|3892.44|3892.74|3892.74|3892.44|3892.44|0
1650440270000|2022-04-20 07:37:50|3892.4|3892.4|3891.78|3891.78|3892.4|3892.4|3891.47|3891.47|0
1650440280000|2022-04-20 07:38:00|3891.47|3891.47|3890.34|3890.34|3891.47|3891.47|3890.28|3890.28|0
1650440290000|2022-04-20 07:38:10|3891.27|3891.27|3891.9|3891.9|3892.2|3892.2|3891.27|3891.27|0
1650440300000|2022-04-20 07:38:20|3892.2|3892.2|3892.2|3892.2|3892.2|3892.2|3892.2|3892.2|0
1650440310000|2022-04-20 07:38:30|3892.26|3892.26|3892.09|3892.09|3892.26|3892.26|3892.09|3892.09|0
1650440320000|2022-04-20 07:38:40|3892.21|3892.21|3892.47|3892.47|3892.52|3892.52|3892.21|3892.21|0
1650440330000|2022-04-20 07:38:50|3892.52|3892.52|3892.58|3892.58|3892.76|3892.76|3892.52|3892.52|0
1650440340000|2022-04-20 07:39:00|3892.77|3892.77|3893.94|3893.94|3894.86|3894.86|3892.77|3892.77|0
1650440350000|2022-04-20 07:39:10|3893.9|3893.9|3893.59|3893.59|3893.9|3893.9|3893.59|3893.59|0
1650440360000|2022-04-20 07:39:20|3893.28|3893.28|3893.59|3893.59|3893.59|3893.59|3893.28|3893.28|0
1650440370000|2022-04-20 07:39:30|3892.34|3892.34|3892.03|3892.03|3892.96|3892.96|3892.03|3892.03|0
1650440380000|2022-04-20 07:39:40|3891.97|3891.97|3892.4|3892.4|3892.4|3892.4|3891.97|3891.97|0
1650440390000|2022-04-20 07:39:50|3892.09|3892.09|3892.05|3892.05|3892.4|3892.4|3892.05|3892.05|0
1650440400000|2022-04-20 07:40:00|3892.1|3892.1|3891.48|3891.48|3892.1|3892.1|3891.48|3891.48|0
1650440410000|2022-04-20 07:40:10|3891.3|3891.3|3891.3|3891.3|3891.3|3891.3|3891.3|3891.3|0
1650440420000|2022-04-20 07:40:20|3891.44|3891.44|3891.27|3891.27|3891.44|3891.44|3891.01|3891.01|0
1650440430000|2022-04-20 07:40:30|3891.08|3891.08|3891.39|3891.39|3891.7|3891.7|3891.08|3891.08|0
1650440440000|2022-04-20 07:40:40|3891.45|3891.45|3891.76|3891.76|3891.76|3891.76|3891.45|3891.45|0
1650440450000|2022-04-20 07:40:50|3891.82|3891.82|3892.44|3892.44|3893.06|3893.06|3891.82|3891.82|0
1650440460000|2022-04-20 07:41:00|3892.75|3892.75|3893.18|3893.18|3893.18|3893.18|3892.75|3892.75|0
1650440470000|2022-04-20 07:41:10|3893.14|3893.14|3893.82|3893.82|3894.25|3894.25|3893.14|3893.14|0
1650440480000|2022-04-20 07:41:20|3893.51|3893.51|3891.77|3891.77|3893.51|3893.51|3891.77|3891.77|0
1650440490000|2022-04-20 07:41:30|3892.08|3892.08|3892.33|3892.33|3892.7|3892.7|3891.77|3891.77|0
1650440500000|2022-04-20 07:41:40|3892.02|3892.02|3892.02|3892.02|3892.02|3892.02|3892.02|3892.02|0
1650440510000|2022-04-20 07:41:50|3892.33|3892.33|3892.83|3892.83|3892.83|3892.83|3892.21|3892.21|0
1650440520000|2022-04-20 07:42:00|3892.52|3892.52|3892.27|3892.27|3892.52|3892.52|3892.21|3892.21|0
1650440530000|2022-04-20 07:42:10|3892.17|3892.17|3892.53|3892.53|3892.53|3892.53|3892.17|3892.17|0
1650440540000|2022-04-20 07:42:20|3892.84|3892.84|3892.84|3892.84|3892.84|3892.84|3892.84|3892.84|0
1650440550000|2022-04-20 07:42:30|3893.15|3893.15|3893.15|3893.15|3893.46|3893.46|3893.15|3893.15|0
1650440560000|2022-04-20 07:42:40|3893.27|3893.27|3893.46|3893.46|3893.46|3893.46|3893.27|3893.27|0
1650440570000|2022-04-20 07:42:50|3893.5|3893.5|3894.58|3894.58|3894.58|3894.58|3893.46|3893.46|0
1650440580000|2022-04-20 07:43:00|3894.88|3894.88|3895.14|3895.14|3895.14|3895.14|3894.16|3894.16|0
1650440590000|2022-04-20 07:43:10|3894.83|3894.83|3895.32|3895.32|3895.32|3895.32|3894.83|3894.83|0
1650440600000|2022-04-20 07:43:20|3895.2|3895.2|3895.2|3895.2|3895.2|3895.2|3895.2|3895.2|0
1650440610000|2022-04-20 07:43:30|3895.51|3895.51|3895.51|3895.51|3895.51|3895.51|3895.51|3895.51|0
1650440620000|2022-04-20 07:43:40|3895.45|3895.45|3895.41|3895.41|3895.45|3895.45|3895.41|3895.41|0
1650440630000|2022-04-20 07:43:50|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|0
1650440640000|2022-04-20 07:44:00|3895.57|3895.57|3895.39|3895.39|3895.57|3895.57|3895.39|3895.39|0
1650440650000|2022-04-20 07:44:10|3894.76|3894.76|3894.76|3894.76|3894.76|3894.76|3894.76|3894.76|0
1650440660000|2022-04-20 07:44:20|3895.07|3895.07|3895.07|3895.07|3895.07|3895.07|3895.07|3895.07|0
1650440680000|2022-04-20 07:44:40|3895.38|3895.38|3895.07|3895.07|3895.38|3895.38|3895.07|3895.07|0
1650440690000|2022-04-20 07:44:50|3894.76|3894.76|3895.38|3895.38|3895.38|3895.38|3894.76|3894.76|0
1650440700000|2022-04-20 07:45:00|3895.07|3895.07|3895.69|3895.69|3895.69|3895.69|3895.07|3895.07|0
1650440710000|2022-04-20 07:45:10|3895.64|3895.64|3896.73|3896.73|3896.73|3896.73|3895.52|3895.52|0
1650440720000|2022-04-20 07:45:20|3897.04|3897.04|3897.04|3897.04|3897.04|3897.04|3896.73|3896.73|0
1650440730000|2022-04-20 07:45:30|3897.35|3897.35|3897.76|3897.76|3898.34|3898.34|3897.35|3897.35|0
1650440740000|2022-04-20 07:45:40|3897.45|3897.45|3897.45|3897.45|3897.45|3897.45|3897.45|3897.45|0
1650440760000|2022-04-20 07:46:00|3897.14|3897.14|3895.59|3895.59|3897.14|3897.14|3895.59|3895.59|0
1650440770000|2022-04-20 07:46:10|3895.9|3895.9|3895.94|3895.94|3895.94|3895.94|3895.59|3895.59|0
1650440780000|2022-04-20 07:46:20|3895.63|3895.63|3895.95|3895.95|3895.95|3895.95|3895.63|3895.63|0
1650440790000|2022-04-20 07:46:30|3896.25|3896.25|3896.13|3896.13|3896.44|3896.44|3896.13|3896.13|0
1650440800000|2022-04-20 07:46:40|3896.44|3896.44|3896.13|3896.13|3896.44|3896.44|3896.13|3896.13|0
1650440810000|2022-04-20 07:46:50|3896.17|3896.17|3895.55|3895.55|3896.17|3896.17|3895.55|3895.55|0
1650440820000|2022-04-20 07:47:00|3895.86|3895.86|3896.44|3896.44|3896.98|3896.98|3895.86|3895.86|0
1650440830000|2022-04-20 07:47:10|3896.49|3896.49|3895.56|3895.56|3896.49|3896.49|3895.56|3895.56|0
1650440840000|2022-04-20 07:47:20|3895.52|3895.52|3896.26|3896.26|3896.57|3896.57|3895.33|3895.33|0
1650440850000|2022-04-20 07:47:30|3896.57|3896.57|3897.28|3897.28|3897.28|3897.28|3896.57|3896.57|0
1650440860000|2022-04-20 07:47:40|3897.1|3897.1|3897.41|3897.41|3897.41|3897.41|3897.1|3897.1|0
1650440880000|2022-04-20 07:48:00|3897.72|3897.72|3897.1|3897.1|3897.72|3897.72|3897.1|3897.1|0
1650440890000|2022-04-20 07:48:10|3896.92|3896.92|3896.92|3896.92|3896.92|3896.92|3896.73|3896.73|0
1650440900000|2022-04-20 07:48:20|3897.23|3897.23|3897.54|3897.54|3897.54|3897.54|3897.23|3897.23|0
1650440910000|2022-04-20 07:48:30|3897.85|3897.85|3898.16|3898.16|3898.47|3898.47|3897.85|3897.85|0
1650440920000|2022-04-20 07:48:40|3897.97|3897.97|3897.97|3897.97|3897.97|3897.97|3897.97|3897.97|0
1650440930000|2022-04-20 07:48:50|3898.16|3898.16|3898.47|3898.47|3898.78|3898.78|3898.16|3898.16|0
1650440940000|2022-04-20 07:49:00|3898.29|3898.29|3898.29|3898.29|3898.6|3898.6|3898.29|3898.29|0
1650440950000|2022-04-20 07:49:10|3897.67|3897.67|3897.17|3897.17|3897.67|3897.67|3897.17|3897.17|0
1650440960000|2022-04-20 07:49:20|3897.48|3897.48|3897.4|3897.4|3897.48|3897.48|3897.4|3897.4|0
1650440980000|2022-04-20 07:49:40|3897.71|3897.71|3898.08|3898.08|3898.08|3898.08|3897.71|3897.71|0
1650440990000|2022-04-20 07:49:50|3897.89|3897.89|3897.89|3897.89|3897.89|3897.89|3897.89|3897.89|0
1650441000000|2022-04-20 07:50:00|3897.85|3897.85|3898.83|3898.83|3898.83|3898.83|3897.85|3897.85|0
1650441010000|2022-04-20 07:50:10|3899.14|3899.14|3898.46|3898.46|3899.14|3899.14|3898.46|3898.46|0
1650441020000|2022-04-20 07:50:20|3898.51|3898.51|3899.13|3899.13|3899.13|3899.13|3898.51|3898.51|0
1650441030000|2022-04-20 07:50:30|3899.75|3899.75|3899.75|3899.75|3899.75|3899.75|3899.75|3899.75|0
1650441040000|2022-04-20 07:50:40|3900.06|3900.06|3901.05|3901.05|3901.05|3901.05|3900.06|3900.06|0
1650441050000|2022-04-20 07:50:50|3901.09|3901.09|3901.34|3901.34|3901.34|3901.34|3901.03|3901.03|0
1650441060000|2022-04-20 07:51:00|3901.65|3901.65|3900.81|3900.81|3901.71|3901.71|3900.81|3900.81|0
1650441070000|2022-04-20 07:51:10|3900.5|3900.5|3900.5|3900.5|3901.12|3901.12|3900.5|3900.5|0
1650441080000|2022-04-20 07:51:20|3900.55|3900.55|3900.55|3900.55|3900.55|3900.55|3900.24|3900.24|0
1650441090000|2022-04-20 07:51:30|3900.86|3900.86|3900.86|3900.86|3900.86|3900.86|3900.86|3900.86|0
1650441100000|2022-04-20 07:51:40|3901.48|3901.48|3901.24|3901.24|3901.48|3901.48|3901.24|3901.24|0
1650441110000|2022-04-20 07:51:50|3901.42|3901.42|3902.66|3902.66|3902.66|3902.66|3901.42|3901.42|0
1650441120000|2022-04-20 07:52:00|3902.6|3902.6|3903.15|3903.15|3903.34|3903.34|3902.6|3902.6|0
1650441130000|2022-04-20 07:52:10|3903.21|3903.21|3902.34|3902.34|3903.27|3903.27|3902.34|3902.34|0
1650441140000|2022-04-20 07:52:20|3902.22|3902.22|3902.16|3902.16|3902.22|3902.22|3902.16|3902.16|0
1650441160000|2022-04-20 07:52:40|3902.47|3902.47|3902.47|3902.47|3902.47|3902.47|3902.47|3902.47|0
1650441170000|2022-04-20 07:52:50|3902.53|3902.53|3902.53|3902.53|3902.53|3902.53|3902.53|3902.53|0
1650441180000|2022-04-20 07:53:00|3903.15|3903.15|3903.15|3903.15|3903.15|3903.15|3903.15|3903.15|0
1650441190000|2022-04-20 07:53:10|3902.84|3902.84|3902.53|3902.53|3902.84|3902.84|3902.53|3902.53|0
1650441200000|2022-04-20 07:53:20|3902.35|3902.35|3901.91|3901.91|3902.35|3902.35|3901.73|3901.73|0
1650441220000|2022-04-20 07:53:40|3902.22|3902.22|3901.6|3901.6|3902.22|3902.22|3901.6|3901.6|0
1650441230000|2022-04-20 07:53:50|3901.48|3901.48|3900.99|3900.99|3901.48|3901.48|3900.86|3900.86|0
1650441240000|2022-04-20 07:54:00|3901.1|3901.1|3901.37|3901.37|3901.37|3901.37|3900.88|3900.88|0
1650441250000|2022-04-20 07:54:10|3901|3901|3901|3901|3901|3901|3901|3901|0
1650441260000|2022-04-20 07:54:20|3901.31|3901.31|3901.31|3901.31|3901.62|3901.62|3901.31|3901.31|0
1650441270000|2022-04-20 07:54:30|3901|3901|3900.69|3900.69|3901|3901|3900.69|3900.69|0
1650441280000|2022-04-20 07:54:40|3901|3901|3901.62|3901.62|3901.62|3901.62|3901|3901|0
1650441290000|2022-04-20 07:54:50|3901.93|3901.93|3902.24|3902.24|3902.24|3902.24|3901.74|3901.74|0
1650441300000|2022-04-20 07:55:00|3902.55|3902.55|3901.74|3901.74|3902.55|3902.55|3901.74|3901.74|0
1650441310000|2022-04-20 07:55:10|3901.43|3901.43|3900.32|3900.32|3901.43|3901.43|3900.32|3900.32|0
1650441320000|2022-04-20 07:55:20|3900.64|3900.64|3900.26|3900.26|3900.64|3900.64|3900.26|3900.26|0
1650441330000|2022-04-20 07:55:30|3899.33|3899.33|3899.64|3899.64|3899.64|3899.64|3899.33|3899.33|0
1650441340000|2022-04-20 07:55:40|3899.02|3899.02|3899.33|3899.33|3899.51|3899.51|3899.02|3899.02|0
1650441350000|2022-04-20 07:55:50|3899.15|3899.15|3898.52|3898.52|3899.15|3899.15|3898.52|3898.52|0
1650441360000|2022-04-20 07:56:00|3898.83|3898.83|3897.67|3897.67|3898.92|3898.92|3897.67|3897.67|0
1650441370000|2022-04-20 07:56:10|3897.36|3897.36|3897.36|3897.36|3897.36|3897.36|3897.36|3897.36|0
1650441380000|2022-04-20 07:56:20|3897.45|3897.45|3896.21|3896.21|3897.45|3897.45|3896.21|3896.21|0
1650441390000|2022-04-20 07:56:30|3896.52|3896.52|3896.52|3896.52|3896.52|3896.52|3896.52|3896.52|0
1650441400000|2022-04-20 07:56:40|3896.83|3896.83|3897.45|3897.45|3897.45|3897.45|3896.83|3896.83|0
1650441410000|2022-04-20 07:56:50|3897.54|3897.54|3897.11|3897.11|3898.21|3898.21|3897.11|3897.11|0
1650441420000|2022-04-20 07:57:00|3897.29|3897.29|3895.74|3895.74|3897.29|3897.29|3895.74|3895.74|0
1650441430000|2022-04-20 07:57:10|3895.8|3895.8|3896.73|3896.73|3896.73|3896.73|3895.8|3895.8|0
1650441440000|2022-04-20 07:57:20|3896.77|3896.77|3896.77|3896.77|3896.77|3896.77|3896.77|3896.77|0
1650441450000|2022-04-20 07:57:30|3896.15|3896.15|3895.84|3895.84|3896.15|3896.15|3895.84|3895.84|0
1650441460000|2022-04-20 07:57:40|3895.22|3895.22|3894.73|3894.73|3895.22|3895.22|3894.73|3894.73|0
1650441480000|2022-04-20 07:58:00|3894.42|3894.42|3894.42|3894.42|3894.42|3894.42|3894.42|3894.42|0
1650441490000|2022-04-20 07:58:10|3893.87|3893.87|3893.87|3893.87|3893.87|3893.87|3893.87|3893.87|0
1650441500000|2022-04-20 07:58:20|3894.05|3894.05|3892.63|3892.63|3894.05|3894.05|3892.63|3892.63|0
1650441510000|2022-04-20 07:58:30|3892.31|3892.31|3892.44|3892.44|3892.44|3892.44|3891.7|3891.7|0
1650441520000|2022-04-20 07:58:40|3892.38|3892.38|3892.5|3892.5|3892.69|3892.69|3892.32|3892.32|0
1650441530000|2022-04-20 07:58:50|3892.69|3892.69|3892.87|3892.87|3892.87|3892.87|3892.69|3892.69|0
1650441540000|2022-04-20 07:59:00|3893.05|3893.05|3893.99|3893.99|3893.99|3893.99|3893.05|3893.05|0
1650441550000|2022-04-20 07:59:10|3893.93|3893.93|3893.93|3893.93|3893.93|3893.93|3893.93|3893.93|0
1650441560000|2022-04-20 07:59:20|3893.81|3893.81|3893.62|3893.62|3893.81|3893.81|3893.62|3893.62|0
1650441590000|2022-04-20 07:59:50|3894.24|3894.24|3894.6|3894.6|3894.6|3894.6|3894.24|3894.24|0
1650441600000|2022-04-20 08:00:00|3894.91|3894.91|3894.91|3894.91|3894.91|3894.91|3894.73|3894.73|0
1650441610000|2022-04-20 08:00:10|3894.96|3894.96|3894.96|3894.96|3894.96|3894.96|3894.96|3894.96|0
1650441620000|2022-04-20 08:00:20|3894.84|3894.84|3894.74|3894.74|3894.84|3894.84|3894.72|3894.72|0
1650441630000|2022-04-20 08:00:30|3894.79|3894.79|3895.99|3895.99|3895.99|3895.99|3894.79|3894.79|0
1650441640000|2022-04-20 08:00:40|3895.68|3895.68|3895.68|3895.68|3895.68|3895.68|3895.68|3895.68|0
1650441650000|2022-04-20 08:00:50|3895.37|3895.37|3895.24|3895.24|3895.37|3895.37|3895.06|3895.06|0
1650441660000|2022-04-20 08:01:00|3894.93|3894.93|3896.48|3896.48|3896.48|3896.48|3894.93|3894.93|0
1650441670000|2022-04-20 08:01:10|3896.57|3896.57|3895.69|3895.69|3896.57|3896.57|3895.69|3895.69|0
1650441680000|2022-04-20 08:01:20|3895.88|3895.88|3896.19|3896.19|3896.19|3896.19|3895.88|3895.88|0
1650441690000|2022-04-20 08:01:30|3896.5|3896.5|3896.81|3896.81|3896.81|3896.81|3896.5|3896.5|0
1650441700000|2022-04-20 08:01:40|3896.5|3896.5|3895.88|3895.88|3896.5|3896.5|3895.88|3895.88|0
1650441710000|2022-04-20 08:01:50|3895.82|3895.82|3895.82|3895.82|3895.82|3895.82|3895.82|3895.82|0
1650441720000|2022-04-20 08:02:00|3895.76|3895.76|3895.08|3895.08|3895.76|3895.76|3895.08|3895.08|0
1650441730000|2022-04-20 08:02:10|3894.89|3894.89|3893.34|3893.34|3894.89|3894.89|3893.34|3893.34|0
1650441740000|2022-04-20 08:02:20|3893.65|3893.65|3893.88|3893.88|3893.96|3893.96|3893.65|3893.65|0
1650441760000|2022-04-20 08:02:40|3893.69|3893.69|3893.82|3893.82|3893.82|3893.82|3893.51|3893.51|0
1650441770000|2022-04-20 08:02:50|3893.51|3893.51|3891.46|3891.46|3893.51|3893.51|3891.46|3891.46|0
1650441780000|2022-04-20 08:03:00|3891.77|3891.77|3892.39|3892.39|3892.39|3892.39|3891.77|3891.77|0
1650441790000|2022-04-20 08:03:10|3892.7|3892.7|3892.7|3892.7|3892.7|3892.7|3892.7|3892.7|0
1650441820000|2022-04-20 08:03:40|3892.39|3892.39|3892.27|3892.27|3892.39|3892.39|3892.27|3892.27|0
1650441830000|2022-04-20 08:03:50|3892.58|3892.58|3892.58|3892.58|3892.58|3892.58|3892.58|3892.58|0
1650441840000|2022-04-20 08:04:00|3892.89|3892.89|3892.89|3892.89|3892.89|3892.89|3892.89|3892.89|0
1650441850000|2022-04-20 08:04:10|3893.83|3893.83|3893.83|3893.83|3893.83|3893.83|3893.83|3893.83|0
1650441860000|2022-04-20 08:04:20|3893.46|3893.46|3892.96|3892.96|3893.64|3893.64|3892.96|3892.96|0
1650441870000|2022-04-20 08:04:30|3892.65|3892.65|3892.53|3892.53|3892.84|3892.84|3892.53|3892.53|0
1650441880000|2022-04-20 08:04:40|3893.15|3893.15|3893.09|3893.09|3893.27|3893.27|3893.09|3893.09|0
1650441900000|2022-04-20 08:05:00|3892.78|3892.78|3892.78|3892.78|3892.78|3892.78|3892.78|3892.78|0
1650441910000|2022-04-20 08:05:10|3892.59|3892.59|3892.59|3892.59|3892.59|3892.59|3892.59|3892.59|0
1650441920000|2022-04-20 08:05:20|3893.22|3893.22|3893.22|3893.22|3893.22|3893.22|3893.22|3893.22|0
1650441930000|2022-04-20 08:05:30|3894.46|3894.46|3895.03|3895.03|3895.08|3895.08|3894.46|3894.46|0
1650441940000|2022-04-20 08:05:40|3894.41|3894.41|3894.41|3894.41|3894.41|3894.41|3894.41|3894.41|0
1650441950000|2022-04-20 08:05:50|3894.45|3894.45|3894.45|3894.45|3894.45|3894.45|3894.45|3894.45|0
1650441960000|2022-04-20 08:06:00|3894.14|3894.14|3893.52|3893.52|3894.14|3894.14|3893.52|3893.52|0
1650441970000|2022-04-20 08:06:10|3893.47|3893.47|3893.53|3893.53|3893.53|3893.53|3893.16|3893.16|0
1650441980000|2022-04-20 08:06:20|3893.71|3893.71|3894.03|3894.03|3894.03|3894.03|3893.71|3893.71|0
1650441990000|2022-04-20 08:06:30|3894.15|3894.15|3894.34|3894.34|3894.34|3894.34|3894.15|3894.15|0
1650442000000|2022-04-20 08:06:40|3894.52|3894.52|3894.52|3894.52|3894.52|3894.52|3894.52|3894.52|0
1650442010000|2022-04-20 08:06:50|3894.83|3894.83|3894.83|3894.83|3894.83|3894.83|3894.83|3894.83|0
1650442020000|2022-04-20 08:07:00|3894.71|3894.71|3894.96|3894.96|3894.96|3894.96|3894.65|3894.65|0
1650442030000|2022-04-20 08:07:10|3895.27|3895.27|3895.58|3895.58|3895.58|3895.58|3895.27|3895.27|0
1650442040000|2022-04-20 08:07:20|3895.27|3895.27|3895.46|3895.46|3895.82|3895.82|3895.27|3895.27|0
1650442050000|2022-04-20 08:07:30|3895.77|3895.77|3896.24|3896.24|3896.24|3896.24|3895.77|3895.77|0
1650442060000|2022-04-20 08:07:40|3896.55|3896.55|3896.12|3896.12|3896.55|3896.55|3896.12|3896.12|0
1650442070000|2022-04-20 08:07:50|3895.5|3895.5|3895.81|3895.81|3895.81|3895.81|3895.5|3895.5|0
1650442080000|2022-04-20 08:08:00|3896.43|3896.43|3896.17|3896.17|3897.11|3897.11|3896.17|3896.17|0
1650442100000|2022-04-20 08:08:20|3896.23|3896.23|3896.23|3896.23|3896.23|3896.23|3896.23|3896.23|0
1650442110000|2022-04-20 08:08:30|3896.54|3896.54|3896.65|3896.65|3896.65|3896.65|3896.36|3896.36|0
1650442120000|2022-04-20 08:08:40|3896.34|3896.34|3896.53|3896.53|3896.65|3896.65|3896.34|3896.34|0
1650442130000|2022-04-20 08:08:50|3896.85|3896.85|3896.85|3896.85|3896.85|3896.85|3896.85|3896.85|0
1650442140000|2022-04-20 08:09:00|3896.22|3896.22|3896.28|3896.28|3896.28|3896.28|3896.22|3896.22|0
1650442150000|2022-04-20 08:09:10|3895.66|3895.66|3895.66|3895.66|3895.66|3895.66|3895.66|3895.66|0
1650442160000|2022-04-20 08:09:20|3895.35|3895.35|3895.97|3895.97|3895.98|3895.98|3895.35|3895.35|0
1650442170000|2022-04-20 08:09:30|3896.29|3896.29|3895.97|3895.97|3896.29|3896.29|3895.97|3895.97|0
1650442180000|2022-04-20 08:09:40|3895.91|3895.91|3895.91|3895.91|3895.91|3895.91|3895.91|3895.91|0
1650442200000|2022-04-20 08:10:00|3895.85|3895.85|3894.74|3894.74|3895.85|3895.85|3894.74|3894.74|0
1650442210000|2022-04-20 08:10:10|3894.8|3894.8|3894.98|3894.98|3894.98|3894.98|3894.8|3894.8|0
1650442220000|2022-04-20 08:10:20|3894.92|3894.92|3894.92|3894.92|3894.92|3894.92|3894.92|3894.92|0
1650442230000|2022-04-20 08:10:30|3894.74|3894.74|3894.12|3894.12|3894.74|3894.74|3894.12|3894.12|0
1650442240000|2022-04-20 08:10:40|3893.81|3893.81|3893.81|3893.81|3893.81|3893.81|3893.81|3893.81|0
1650442250000|2022-04-20 08:10:50|3894.12|3894.12|3894.12|3894.12|3894.12|3894.12|3894.12|3894.12|0
1650442260000|2022-04-20 08:11:00|3894.3|3894.3|3894.1|3894.1|3894.49|3894.49|3893.55|3893.55|0
1650442270000|2022-04-20 08:11:10|3894.15|3894.15|3894.15|3894.15|3894.15|3894.15|3894.15|3894.15|0
1650442290000|2022-04-20 08:11:30|3894.09|3894.09|3895.43|3895.43|3895.43|3895.43|3894.09|3894.09|0
1650442300000|2022-04-20 08:11:40|3895.75|3895.75|3895.75|3895.75|3895.75|3895.75|3895.75|3895.75|0
1650442310000|2022-04-20 08:11:50|3895.43|3895.43|3894.82|3894.82|3895.43|3895.43|3894.82|3894.82|0
1650442320000|2022-04-20 08:12:00|3895.18|3895.18|3895.24|3895.24|3895.24|3895.24|3895.18|3895.18|0
1650442330000|2022-04-20 08:12:10|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|0
1650442350000|2022-04-20 08:12:30|3895.98|3895.98|3896.11|3896.11|3896.11|3896.11|3895.98|3895.98|0
1650442370000|2022-04-20 08:12:50|3896.42|3896.42|3896.46|3896.46|3896.46|3896.46|3896.42|3896.42|0
1650442380000|2022-04-20 08:13:00|3895.84|3895.84|3895.84|3895.84|3895.84|3895.84|3895.84|3895.84|0
1650442390000|2022-04-20 08:13:10|3895.53|3895.53|3895.22|3895.22|3895.53|3895.53|3895.22|3895.22|0
1650442400000|2022-04-20 08:13:20|3895.17|3895.17|3895.17|3895.17|3895.17|3895.17|3895.17|3895.17|0
1650442410000|2022-04-20 08:13:30|3895.11|3895.11|3895.65|3895.65|3895.65|3895.65|3895.11|3895.11|0
1650442430000|2022-04-20 08:13:50|3895.73|3895.73|3895.73|3895.73|3895.73|3895.73|3895.73|3895.73|0
1650442440000|2022-04-20 08:14:00|3895.82|3895.82|3895.77|3895.77|3895.82|3895.82|3895.77|3895.77|0
1650442460000|2022-04-20 08:14:20|3895.46|3895.46|3895.15|3895.15|3895.46|3895.46|3895.15|3895.15|0
1650442470000|2022-04-20 08:14:30|3895.23|3895.23|3892.76|3892.76|3895.23|3895.23|3892.76|3892.76|0
1650442480000|2022-04-20 08:14:40|3893.07|3893.07|3893.07|3893.07|3893.07|3893.07|3893.07|3893.07|0
1650442490000|2022-04-20 08:14:50|3893.38|3893.38|3892.57|3892.57|3893.38|3893.38|3892.57|3892.57|0
1650442500000|2022-04-20 08:15:00|3893.2|3893.2|3892.57|3892.57|3893.2|3893.2|3892.57|3892.57|0
1650442510000|2022-04-20 08:15:10|3892.89|3892.89|3892.74|3892.74|3892.89|3892.89|3892.7|3892.7|0
1650442530000|2022-04-20 08:15:30|3893.05|3893.05|3893.05|3893.05|3893.05|3893.05|3893.05|3893.05|0
1650442560000|2022-04-20 08:16:00|3893.37|3893.37|3892.74|3892.74|3893.37|3893.37|3892.74|3892.74|0
1650442570000|2022-04-20 08:16:10|3893.11|3893.11|3893.11|3893.11|3893.11|3893.11|3892.93|3892.93|0
1650442600000|2022-04-20 08:16:40|3893.3|3893.3|3893.48|3893.48|3893.78|3893.78|3893.3|3893.3|0
1650442610000|2022-04-20 08:16:50|3893.78|3893.78|3894.02|3894.02|3894.08|3894.08|3893.78|3893.78|0
1650442630000|2022-04-20 08:17:10|3894.33|3894.33|3894.33|3894.33|3894.33|3894.33|3894.33|3894.33|0
1650442640000|2022-04-20 08:17:20|3894.64|3894.64|3894.95|3894.95|3894.95|3894.95|3894.64|3894.64|0
1650442650000|2022-04-20 08:17:30|3894.64|3894.64|3894.64|3894.64|3894.64|3894.64|3894.64|3894.64|0
1650442660000|2022-04-20 08:17:40|3894.95|3894.95|3895.86|3895.86|3895.86|3895.86|3894.95|3894.95|0
1650442680000|2022-04-20 08:18:00|3895.23|3895.23|3894.92|3894.92|3895.23|3895.23|3894.92|3894.92|0
1650442700000|2022-04-20 08:18:20|3894.61|3894.61|3895.6|3895.6|3895.6|3895.6|3894.61|3894.61|0
1650442710000|2022-04-20 08:18:30|3895.29|3895.29|3895.35|3895.35|3895.35|3895.35|3895.29|3895.29|0
1650442720000|2022-04-20 08:18:40|3895.31|3895.31|3894.01|3894.01|3895.31|3895.31|3894.01|3894.01|0
1650442730000|2022-04-20 08:18:50|3894.07|3894.07|3892.86|3892.86|3894.07|3894.07|3892.86|3892.86|0
1650442740000|2022-04-20 08:19:00|3892.49|3892.49|3893.48|3893.48|3893.48|3893.48|3892.49|3892.49|0
1650442750000|2022-04-20 08:19:10|3893.6|3893.6|3893.72|3893.72|3893.72|3893.72|3893.49|3893.49|0
1650442760000|2022-04-20 08:19:20|3893.91|3893.91|3893.86|3893.86|3893.91|3893.91|3893.86|3893.86|0
1650442780000|2022-04-20 08:19:40|3893.55|3893.55|3893.24|3893.24|3893.55|3893.55|3893.24|3893.24|0
1650442800000|2022-04-20 08:20:00|3893.55|3893.55|3891.71|3891.71|3893.55|3893.55|3891.71|3891.71|0
1650442810000|2022-04-20 08:20:10|3892.33|3892.33|3892.33|3892.33|3892.33|3892.33|3892.33|3892.33|0
1650442820000|2022-04-20 08:20:20|3892.45|3892.45|3893.07|3893.07|3893.07|3893.07|3892.45|3892.45|0
1650442830000|2022-04-20 08:20:30|3893.38|3893.38|3893.38|3893.38|3893.38|3893.38|3893.38|3893.38|0
1650442840000|2022-04-20 08:20:40|3893.43|3893.43|3893.43|3893.43|3893.48|3893.48|3893.43|3893.43|0
1650442850000|2022-04-20 08:20:50|3893.49|3893.49|3893.73|3893.73|3893.73|3893.73|3893.49|3893.49|0
1650442860000|2022-04-20 08:21:00|3893.83|3893.83|3893.83|3893.83|3893.83|3893.83|3893.83|3893.83|0
1650442870000|2022-04-20 08:21:10|3893.98|3893.98|3893.86|3893.86|3893.98|3893.98|3893.86|3893.86|0
1650442890000|2022-04-20 08:21:30|3894.17|3894.17|3894.11|3894.11|3894.17|3894.17|3894.11|3894.11|0
1650442900000|2022-04-20 08:21:40|3894.42|3894.42|3894.11|3894.11|3894.6|3894.6|3894.11|3894.11|0
1650442910000|2022-04-20 08:21:50|3893.92|3893.92|3894.13|3894.13|3894.23|3894.23|3893.92|3893.92|0
1650442920000|2022-04-20 08:22:00|3893.95|3893.95|3893.95|3893.95|3894.26|3894.26|3893.64|3893.64|0
1650442930000|2022-04-20 08:22:10|3893.77|3893.77|3893.33|3893.33|3893.95|3893.95|3893.33|3893.33|0
1650442940000|2022-04-20 08:22:20|3893.01|3893.01|3893.01|3893.01|3893.01|3893.01|3893.01|3893.01|0
1650442950000|2022-04-20 08:22:30|3893.33|3893.33|3893.59|3893.59|3893.59|3893.59|3893.33|3893.33|0
1650442960000|2022-04-20 08:22:40|3893.28|3893.28|3893.59|3893.59|3893.59|3893.59|3893.28|3893.28|0
1650442970000|2022-04-20 08:22:50|3893.28|3893.28|3893.28|3893.28|3893.28|3893.28|3893.28|3893.28|0
1650442980000|2022-04-20 08:23:00|3892.97|3892.97|3892.62|3892.62|3892.97|3892.97|3892.62|3892.62|0
1650442990000|2022-04-20 08:23:10|3892.66|3892.66|3892.97|3892.97|3892.97|3892.97|3892.66|3892.66|0
1650443000000|2022-04-20 08:23:20|3893.59|3893.59|3893.41|3893.41|3893.59|3893.59|3893.41|3893.41|0
1650443020000|2022-04-20 08:23:40|3893.72|3893.72|3893.59|3893.59|3893.72|3893.72|3893.59|3893.59|0
1650443030000|2022-04-20 08:23:50|3893.71|3893.71|3893.65|3893.65|3893.71|3893.71|3893.65|3893.65|0
1650443040000|2022-04-20 08:24:00|3893.97|3893.97|3893.03|3893.03|3893.97|3893.97|3893.03|3893.03|0
1650443050000|2022-04-20 08:24:10|3892.98|3892.98|3892.36|3892.36|3892.98|3892.98|3892.36|3892.36|0
1650443070000|2022-04-20 08:24:30|3892.67|3892.67|3892.67|3892.67|3892.67|3892.67|3892.67|3892.67|0
1650443080000|2022-04-20 08:24:40|3893.03|3893.03|3892.88|3892.88|3893.19|3893.19|3892.57|3892.57|0
1650443090000|2022-04-20 08:24:50|3892.93|3892.93|3892.93|3892.93|3892.93|3892.93|3892.93|3892.93|0
1650443130000|2022-04-20 08:25:30|3893.11|3893.11|3892.93|3892.93|3893.11|3893.11|3892.93|3892.93|0
1650443140000|2022-04-20 08:25:40|3892.87|3892.87|3892.87|3892.87|3892.87|3892.87|3892.87|3892.87|0
1650443150000|2022-04-20 08:25:50|3892.68|3892.68|3891.83|3891.83|3892.68|3892.68|3891.83|3891.83|0
1650443160000|2022-04-20 08:26:00|3891.52|3891.52|3891.03|3891.03|3891.52|3891.52|3891.03|3891.03|0
1650443180000|2022-04-20 08:26:20|3890.94|3890.94|3891.57|3891.57|3891.57|3891.57|3890.94|3890.94|0
1650443190000|2022-04-20 08:26:30|3891.88|3891.88|3892.07|3892.07|3892.07|3892.07|3891.76|3891.76|0
1650443220000|2022-04-20 08:27:00|3891.76|3891.76|3891.76|3891.76|3891.76|3891.76|3891.76|3891.76|0
1650443230000|2022-04-20 08:27:10|3892.07|3892.07|3891.76|3891.76|3892.07|3892.07|3891.76|3891.76|0
1650443240000|2022-04-20 08:27:20|3891.88|3891.88|3891.69|3891.69|3891.88|3891.88|3891.69|3891.69|0
1650443250000|2022-04-20 08:27:30|3891.65|3891.65|3891.65|3891.65|3891.65|3891.65|3891.65|3891.65|0
1650443270000|2022-04-20 08:27:50|3891.47|3891.47|3891.47|3891.47|3891.47|3891.47|3891.47|3891.47|0
1650443280000|2022-04-20 08:28:00|3891.78|3891.78|3892.09|3892.09|3892.09|3892.09|3891.78|3891.78|0
1650443290000|2022-04-20 08:28:10|3892.15|3892.15|3892.77|3892.77|3892.77|3892.77|3892.15|3892.15|0
1650443300000|2022-04-20 08:28:20|3892.59|3892.59|3892.59|3892.59|3892.59|3892.59|3892.59|3892.59|0
1650443310000|2022-04-20 08:28:30|3893.52|3893.52|3893.65|3893.65|3893.83|3893.83|3893.52|3893.52|0
1650443320000|2022-04-20 08:28:40|3893.34|3893.34|3893.34|3893.34|3893.34|3893.34|3893.34|3893.34|0
1650443330000|2022-04-20 08:28:50|3893.02|3893.02|3893.02|3893.02|3893.02|3893.02|3893.02|3893.02|0
1650443340000|2022-04-20 08:29:00|3892.71|3892.71|3892.4|3892.4|3892.71|3892.71|3892.09|3892.09|0
1650443350000|2022-04-20 08:29:10|3892.72|3892.72|3892.62|3892.62|3892.72|3892.72|3892.62|3892.62|0
1650443360000|2022-04-20 08:29:20|3892.31|3892.31|3892.31|3892.31|3892.31|3892.31|3892.31|3892.31|0
1650443370000|2022-04-20 08:29:30|3891.68|3891.68|3891.57|3891.57|3892.31|3892.31|3891.57|3891.57|0
1650443380000|2022-04-20 08:29:40|3892.68|3892.68|3891.62|3891.62|3892.74|3892.74|3891.62|3891.62|0
1650443390000|2022-04-20 08:29:50|3891.31|3891.31|3890.69|3890.69|3891.31|3891.31|3890.69|3890.69|0
1650443410000|2022-04-20 08:30:10|3891.62|3891.62|3891.62|3891.62|3891.62|3891.62|3891.62|3891.62|0
1650443420000|2022-04-20 08:30:20|3891.31|3891.31|3891.31|3891.31|3891.31|3891.31|3891.31|3891.31|0
1650443430000|2022-04-20 08:30:30|3891.94|3891.94|3892.25|3892.25|3892.25|3892.25|3891.94|3891.94|0
1650443440000|2022-04-20 08:30:40|3892.56|3892.56|3892.56|3892.56|3892.87|3892.87|3892.56|3892.56|0
1650443450000|2022-04-20 08:30:50|3892.25|3892.25|3892.01|3892.01|3892.25|3892.25|3892.01|3892.01|0
1650443460000|2022-04-20 08:31:00|3891.7|3891.7|3891.66|3891.66|3891.7|3891.7|3891.52|3891.52|0
1650443470000|2022-04-20 08:31:10|3891.62|3891.62|3891.44|3891.44|3891.62|3891.62|3891.44|3891.44|0
1650443490000|2022-04-20 08:31:30|3891.75|3891.75|3891.13|3891.13|3891.75|3891.75|3891.13|3891.13|0
1650443510000|2022-04-20 08:31:50|3890.82|3890.82|3889.79|3889.79|3890.82|3890.82|3889.79|3889.79|0
1650443520000|2022-04-20 08:32:00|3889.48|3889.48|3888.55|3888.55|3889.48|3889.48|3888.55|3888.55|0
1650443530000|2022-04-20 08:32:10|3889.17|3889.17|3889.13|3889.13|3889.17|3889.17|3889.13|3889.13|0
1650443540000|2022-04-20 08:32:20|3888.95|3888.95|3888.95|3888.95|3888.95|3888.95|3888.95|3888.95|0
1650443570000|2022-04-20 08:32:50|3889.57|3889.57|3889.57|3889.57|3889.57|3889.57|3889.57|3889.57|0
1650443580000|2022-04-20 08:33:00|3889.88|3889.88|3889.12|3889.12|3890.24|3890.24|3889.12|3889.12|0
1650443590000|2022-04-20 08:33:10|3888.81|3888.81|3888.31|3888.31|3888.81|3888.81|3888.31|3888.31|0
1650443600000|2022-04-20 08:33:20|3888.63|3888.63|3888.63|3888.63|3888.63|3888.63|3888.63|3888.63|0
1650443610000|2022-04-20 08:33:30|3888.44|3888.44|3888.75|3888.75|3888.75|3888.75|3888.44|3888.44|0
1650443620000|2022-04-20 08:33:40|3888.44|3888.44|3888.13|3888.13|3888.63|3888.63|3888.13|3888.13|0
1650443630000|2022-04-20 08:33:50|3888.32|3888.32|3888.27|3888.27|3888.32|3888.32|3887.96|3887.96|0
1650443650000|2022-04-20 08:34:10|3887.96|3887.96|3887.83|3887.83|3887.96|3887.96|3887.65|3887.65|0
1650443670000|2022-04-20 08:34:30|3888.14|3888.14|3888.69|3888.69|3888.69|3888.69|3888.14|3888.14|0
1650443680000|2022-04-20 08:34:40|3889|3889|3889.31|3889.31|3889.31|3889.31|3889|3889|0
1650443690000|2022-04-20 08:34:50|3889.62|3889.62|3889.75|3889.75|3889.94|3889.94|3889.62|3889.62|0
1650443700000|2022-04-20 08:35:00|3889.13|3889.13|3889.33|3889.33|3889.37|3889.37|3889.13|3889.13|0
1650443710000|2022-04-20 08:35:10|3889.64|3889.64|3891.01|3891.01|3891.01|3891.01|3889.64|3889.64|0
1650443720000|2022-04-20 08:35:20|3890.97|3890.97|3890.74|3890.74|3891.05|3891.05|3890.74|3890.74|0
1650443740000|2022-04-20 08:35:40|3890.79|3890.79|3890.79|3890.79|3890.79|3890.79|3890.79|3890.79|0
1650443750000|2022-04-20 08:35:50|3890.61|3890.61|3890.67|3890.67|3890.67|3890.67|3890.61|3890.61|0
1650443760000|2022-04-20 08:36:00|3891.6|3891.6|3891.84|3891.84|3892.1|3892.1|3891.6|3891.6|0
1650443770000|2022-04-20 08:36:10|3891.22|3891.22|3891.28|3891.28|3891.28|3891.28|3890.87|3890.87|0
1650443790000|2022-04-20 08:36:30|3890.97|3890.97|3891.9|3891.9|3891.9|3891.9|3890.97|3890.97|0
1650443800000|2022-04-20 08:36:40|3892.21|3892.21|3891.9|3891.9|3892.21|3892.21|3891.9|3891.9|0
1650443820000|2022-04-20 08:37:00|3890.97|3890.97|3890.6|3890.6|3890.97|3890.97|3890.6|3890.6|0
1650443840000|2022-04-20 08:37:20|3891.22|3891.22|3891.1|3891.1|3891.22|3891.22|3890.79|3890.79|0
1650443850000|2022-04-20 08:37:30|3890.79|3890.79|3890.47|3890.47|3890.79|3890.79|3890.47|3890.47|0
1650443860000|2022-04-20 08:37:40|3890.16|3890.16|3889.85|3889.85|3890.16|3890.16|3889.85|3889.85|0
1650443870000|2022-04-20 08:37:50|3890.16|3890.16|3890.47|3890.47|3890.47|3890.47|3890.16|3890.16|0
1650443880000|2022-04-20 08:38:00|3889.85|3889.85|3890.16|3890.16|3890.16|3890.16|3889.85|3889.85|0
1650443910000|2022-04-20 08:38:30|3889.85|3889.85|3889.85|3889.85|3889.85|3889.85|3889.85|3889.85|0
1650443930000|2022-04-20 08:38:50|3889.54|3889.54|3889.23|3889.23|3889.54|3889.54|3889.23|3889.23|0
1650443940000|2022-04-20 08:39:00|3888.92|3888.92|3887.87|3887.87|3888.92|3888.92|3887.87|3887.87|0
1650443950000|2022-04-20 08:39:10|3887.69|3887.69|3888.18|3888.18|3888.18|3888.18|3887.69|3887.69|0
1650443960000|2022-04-20 08:39:20|3888.37|3888.37|3889.3|3889.3|3889.3|3889.3|3888.37|3888.37|0
1650443970000|2022-04-20 08:39:30|3889.49|3889.49|3889.67|3889.67|3889.67|3889.67|3889.49|3889.49|0
1650443980000|2022-04-20 08:39:40|3889.98|3889.98|3890.29|3890.29|3890.29|3890.29|3889.98|3889.98|0
1650444000000|2022-04-20 08:40:00|3890.41|3890.41|3890.34|3890.34|3890.41|3890.41|3889.98|3889.98|0
1650444010000|2022-04-20 08:40:10|3890.46|3890.46|3890.42|3890.42|3890.46|3890.46|3890.42|3890.42|0
1650444020000|2022-04-20 08:40:20|3890.11|3890.11|3890.05|3890.05|3890.11|3890.11|3890.05|3890.05|0
1650444050000|2022-04-20 08:40:50|3889.74|3889.74|3889.74|3889.74|3889.74|3889.74|3889.74|3889.74|0
1650444060000|2022-04-20 08:41:00|3889.43|3889.43|3889.61|3889.61|3889.61|3889.61|3889.43|3889.43|0
1650444070000|2022-04-20 08:41:10|3889.8|3889.8|3890.11|3890.11|3890.11|3890.11|3889.8|3889.8|0
1650444080000|2022-04-20 08:41:20|3890.17|3890.17|3890.6|3890.6|3890.6|3890.6|3890.17|3890.17|0
1650444090000|2022-04-20 08:41:30|3890.91|3890.91|3891.84|3891.84|3891.84|3891.84|3890.91|3890.91|0
1650444120000|2022-04-20 08:42:00|3891.47|3891.47|3890.61|3890.61|3891.47|3891.47|3890.3|3890.3|0
1650444130000|2022-04-20 08:42:10|3890.56|3890.56|3890.56|3890.56|3890.56|3890.56|3890.56|3890.56|0
1650444140000|2022-04-20 08:42:20|3890.25|3890.25|3890.25|3890.25|3890.25|3890.25|3890.25|3890.25|0
1650444150000|2022-04-20 08:42:30|3890.19|3890.19|3889.88|3889.88|3890.19|3890.19|3889.88|3889.88|0
1650444160000|2022-04-20 08:42:40|3889.84|3889.84|3890.05|3890.05|3890.15|3890.15|3889.84|3889.84|0
1650444170000|2022-04-20 08:42:50|3890.68|3890.68|3890.05|3890.05|3890.68|3890.68|3890.05|3890.05|0
1650444180000|2022-04-20 08:43:00|3889.74|3889.74|3888.94|3888.94|3889.74|3889.74|3888.94|3888.94|0
1650444200000|2022-04-20 08:43:20|3888.88|3888.88|3888.88|3888.88|3888.88|3888.88|3888.88|3888.88|0
1650444210000|2022-04-20 08:43:30|3888.92|3888.92|3888.92|3888.92|3888.92|3888.92|3888.92|3888.92|0
1650444220000|2022-04-20 08:43:40|3889.54|3889.54|3889.23|3889.23|3889.54|3889.54|3888.92|3888.92|0
1650444230000|2022-04-20 08:43:50|3889.54|3889.54|3890.17|3890.17|3890.17|3890.17|3889.54|3889.54|0
1650444240000|2022-04-20 08:44:00|3890.05|3890.05|3890.05|3890.05|3890.05|3890.05|3890.05|3890.05|0
1650444250000|2022-04-20 08:44:10|3889.74|3889.74|3889.54|3889.54|3889.74|3889.74|3889.11|3889.11|0
1650444260000|2022-04-20 08:44:20|3889.23|3889.23|3888.61|3888.61|3889.23|3889.23|3888.61|3888.61|0
1650444270000|2022-04-20 08:44:30|3888.92|3888.92|3889.81|3889.81|3890.17|3890.17|3888.92|3888.92|0
1650444280000|2022-04-20 08:44:40|3889.5|3889.5|3889.79|3889.79|3889.79|3889.79|3889.5|3889.5|0
1650444300000|2022-04-20 08:45:00|3889.48|3889.48|3888.86|3888.86|3889.48|3889.48|3888.86|3888.86|0
1650444310000|2022-04-20 08:45:10|3888.24|3888.24|3887.53|3887.53|3888.24|3888.24|3887.53|3887.53|0
1650444320000|2022-04-20 08:45:20|3887.47|3887.47|3887.47|3887.47|3887.47|3887.47|3887.47|3887.47|0
1650444330000|2022-04-20 08:45:30|3887.29|3887.29|3887.95|3887.95|3887.95|3887.95|3887.29|3887.29|0
1650444340000|2022-04-20 08:45:40|3886.71|3886.71|3886.41|3886.41|3887.02|3887.02|3886.28|3886.28|0
1650444350000|2022-04-20 08:45:50|3886.36|3886.36|3886.31|3886.31|3886.36|3886.36|3886.31|3886.31|0
1650444360000|2022-04-20 08:46:00|3885.37|3885.37|3885.37|3885.37|3885.37|3885.37|3885.37|3885.37|0
1650444390000|2022-04-20 08:46:30|3885.06|3885.06|3884.13|3884.13|3885.06|3885.06|3884.13|3884.13|0
1650444400000|2022-04-20 08:46:40|3884.44|3884.44|3884.13|3884.13|3884.44|3884.44|3884.13|3884.13|0
1650444420000|2022-04-20 08:47:00|3883.2|3883.2|3882.8|3882.8|3883.2|3883.2|3882.17|3882.17|0
1650444430000|2022-04-20 08:47:10|3882.49|3882.49|3882.79|3882.79|3882.79|3882.79|3882.49|3882.49|0
1650444440000|2022-04-20 08:47:20|3882.49|3882.49|3881.61|3881.61|3882.6|3882.6|3881.61|3881.61|0
1650444450000|2022-04-20 08:47:30|3881.55|3881.55|3881.55|3881.55|3881.55|3881.55|3881.55|3881.55|0
1650444460000|2022-04-20 08:47:40|3882.17|3882.17|3882.17|3882.17|3882.17|3882.17|3882.17|3882.17|0
1650444470000|2022-04-20 08:47:50|3882.13|3882.13|3882.25|3882.25|3882.25|3882.25|3882.13|3882.13|0
1650444480000|2022-04-20 08:48:00|3882.06|3882.06|3882.12|3882.12|3882.12|3882.12|3882.06|3882.06|0
1650444490000|2022-04-20 08:48:10|3882.3|3882.3|3882.67|3882.67|3882.67|3882.67|3882.3|3882.3|0
1650444500000|2022-04-20 08:48:20|3882.36|3882.36|3882.67|3882.67|3882.98|3882.98|3882.36|3882.36|0
1650444520000|2022-04-20 08:48:40|3882.85|3882.85|3882.79|3882.79|3882.85|3882.85|3882.79|3882.79|0
1650444530000|2022-04-20 08:48:50|3883.42|3883.42|3883.1|3883.1|3883.42|3883.42|3883.1|3883.1|0
1650444550000|2022-04-20 08:49:10|3882.92|3882.92|3882.3|3882.3|3882.92|3882.92|3882.3|3882.3|0
1650444560000|2022-04-20 08:49:20|3881.99|3881.99|3882.3|3882.3|3882.3|3882.3|3881.99|3881.99|0
1650444570000|2022-04-20 08:49:30|3882.24|3882.24|3881.8|3881.8|3882.42|3882.42|3881.8|3881.8|0
1650444580000|2022-04-20 08:49:40|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|0
1650444590000|2022-04-20 08:49:50|3880.92|3880.92|3880.61|3880.61|3880.92|3880.92|3880.61|3880.61|0
1650444600000|2022-04-20 08:50:00|3880.8|3880.8|3881.11|3881.11|3881.11|3881.11|3880.8|3880.8|0
1650444610000|2022-04-20 08:50:10|3881.72|3881.72|3881.72|3881.72|3881.72|3881.72|3881.72|3881.72|0
1650444620000|2022-04-20 08:50:20|3881.67|3881.67|3881.04|3881.04|3881.67|3881.67|3881.04|3881.04|0
1650444630000|2022-04-20 08:50:30|3881.23|3881.23|3880.92|3880.92|3881.23|3881.23|3880.92|3880.92|0
1650444640000|2022-04-20 08:50:40|3881.23|3881.23|3881.85|3881.85|3881.85|3881.85|3881.23|3881.23|0
1650444660000|2022-04-20 08:51:00|3882.16|3882.16|3882.2|3882.2|3882.51|3882.51|3882.16|3882.16|0
1650444670000|2022-04-20 08:51:10|3881.83|3881.83|3881.83|3881.83|3881.83|3881.83|3881.83|3881.83|0
1650444680000|2022-04-20 08:51:20|3882.02|3882.02|3882.02|3882.02|3882.02|3882.02|3882.02|3882.02|0
1650444690000|2022-04-20 08:51:30|3881.96|3881.96|3881.4|3881.4|3881.96|3881.96|3881.34|3881.34|0
1650444710000|2022-04-20 08:51:50|3881.44|3881.44|3880.81|3880.81|3881.44|3881.44|3880.81|3880.81|0
1650444720000|2022-04-20 08:52:00|3880.63|3880.63|3879.76|3879.76|3880.63|3880.63|3879.7|3879.7|0
1650444730000|2022-04-20 08:52:10|3880.38|3880.38|3881.19|3881.19|3881.19|3881.19|3880.38|3880.38|0
1650444750000|2022-04-20 08:52:30|3881.25|3881.25|3881.25|3881.25|3881.25|3881.25|3881.25|3881.25|0
1650444790000|2022-04-20 08:53:10|3880.94|3880.94|3881.43|3881.43|3881.43|3881.43|3880.62|3880.62|0
1650444800000|2022-04-20 08:53:20|3881.37|3881.37|3881.37|3881.37|3881.37|3881.37|3881.37|3881.37|0
1650444810000|2022-04-20 08:53:30|3881.41|3881.41|3881.41|3881.41|3881.41|3881.41|3881.41|3881.41|0
1650444840000|2022-04-20 08:54:00|3881.35|3881.35|3880.73|3880.73|3881.35|3881.35|3880.73|3880.73|0
1650444850000|2022-04-20 08:54:10|3881.04|3881.04|3880.73|3880.73|3881.04|3881.04|3880.73|3880.73|0
1650444860000|2022-04-20 08:54:20|3880.42|3880.42|3880.42|3880.42|3880.42|3880.42|3880.42|3880.42|0
1650444870000|2022-04-20 08:54:30|3879.79|3879.79|3879.79|3879.79|3879.79|3879.79|3879.79|3879.79|0
1650444880000|2022-04-20 08:54:40|3879.48|3879.48|3879.26|3879.26|3879.48|3879.48|3878.29|3878.29|0
1650444890000|2022-04-20 08:54:50|3879.07|3879.07|3879.07|3879.07|3879.07|3879.07|3879.07|3879.07|0
1650444900000|2022-04-20 08:55:00|3878.9|3878.9|3879.21|3879.21|3879.21|3879.21|3878.9|3878.9|0
1650444910000|2022-04-20 08:55:10|3879.27|3879.27|3878.96|3878.96|3879.27|3879.27|3878.96|3878.96|0
1650444920000|2022-04-20 08:55:20|3878.64|3878.64|3878.64|3878.64|3878.64|3878.64|3878.64|3878.64|0
1650444930000|2022-04-20 08:55:30|3878.03|3878.03|3877.41|3877.41|3878.03|3878.03|3876.78|3876.78|0
1650444940000|2022-04-20 08:55:40|3877.72|3877.72|3878.21|3878.21|3878.34|3878.34|3877.4|3877.4|0
1650444950000|2022-04-20 08:55:50|3878.09|3878.09|3878.4|3878.4|3878.4|3878.4|3878.09|3878.09|0
1650444960000|2022-04-20 08:56:00|3878.44|3878.44|3880.82|3880.82|3880.82|3880.82|3878.44|3878.44|0
1650444980000|2022-04-20 08:56:20|3880.51|3880.51|3880.51|3880.51|3880.51|3880.51|3880.51|3880.51|0
1650444990000|2022-04-20 08:56:30|3880.41|3880.41|3879.79|3879.79|3880.41|3880.41|3879.79|3879.79|0
1650445000000|2022-04-20 08:56:40|3880.1|3880.1|3880.1|3880.1|3880.1|3880.1|3880.1|3880.1|0
1650445010000|2022-04-20 08:56:50|3879.79|3879.79|3879.73|3879.73|3880.1|3880.1|3879.73|3879.73|0
1650445020000|2022-04-20 08:57:00|3879.42|3879.42|3879.56|3879.56|3879.6|3879.6|3879.42|3879.42|0
1650445030000|2022-04-20 08:57:10|3879.25|3879.25|3877.51|3877.51|3879.25|3879.25|3877.51|3877.51|0
1650445040000|2022-04-20 08:57:20|3877.2|3877.2|3878.77|3878.77|3878.77|3878.77|3877.2|3877.2|0
1650445050000|2022-04-20 08:57:30|3878.82|3878.82|3878.76|3878.76|3878.82|3878.82|3878.76|3878.76|0
1650445060000|2022-04-20 08:57:40|3878.71|3878.71|3878.71|3878.71|3878.71|3878.71|3878.71|3878.71|0
1650445070000|2022-04-20 08:57:50|3878.53|3878.53|3879.46|3879.46|3879.46|3879.46|3878.53|3878.53|0
1650445080000|2022-04-20 08:58:00|3879.56|3879.56|3880.49|3880.49|3880.49|3880.49|3879.56|3879.56|0
1650445090000|2022-04-20 08:58:10|3880.67|3880.67|3879.64|3879.64|3880.67|3880.67|3879.64|3879.64|0
1650445100000|2022-04-20 08:58:20|3879.95|3879.95|3879.95|3879.95|3879.95|3879.95|3879.95|3879.95|0
1650445110000|2022-04-20 08:58:30|3879.64|3879.64|3879.95|3879.95|3879.95|3879.95|3879.64|3879.64|0
1650445120000|2022-04-20 08:58:40|3880.14|3880.14|3881.42|3881.42|3881.42|3881.42|3880.14|3880.14|0
1650445130000|2022-04-20 08:58:50|3881.46|3881.46|3881.78|3881.78|3881.78|3881.78|3881.46|3881.46|0
1650445140000|2022-04-20 08:59:00|3881.46|3881.46|3879.6|3879.6|3881.46|3881.46|3879.6|3879.6|0
1650445150000|2022-04-20 08:59:10|3878.98|3878.98|3878.98|3878.98|3879.29|3879.29|3878.98|3878.98|0
1650445160000|2022-04-20 08:59:20|3879.29|3879.29|3879.29|3879.29|3879.29|3879.29|3879.29|3879.29|0
1650445170000|2022-04-20 08:59:30|3879.6|3879.6|3880.22|3880.22|3880.22|3880.22|3879.6|3879.6|0
1650445180000|2022-04-20 08:59:40|3880.53|3880.53|3881.34|3881.34|3881.34|3881.34|3880.53|3880.53|0
1650445190000|2022-04-20 08:59:50|3880.84|3880.84|3881.14|3881.14|3881.14|3881.14|3879.54|3879.54|0
1650445200000|2022-04-20 09:00:00|3881.45|3881.45|3881.99|3881.99|3882.3|3882.3|3881.45|3881.45|0
1650445210000|2022-04-20 09:00:10|3882.03|3882.03|3882.22|3882.22|3882.22|3882.22|3882.03|3882.03|0
1650445220000|2022-04-20 09:00:20|3882.18|3882.18|3881.51|3881.51|3882.18|3882.18|3881.51|3881.51|0
1650445230000|2022-04-20 09:00:30|3881.2|3881.2|3880.84|3880.84|3881.2|3881.2|3879.86|3879.86|0
1650445240000|2022-04-20 09:00:40|3881.15|3881.15|3882.07|3882.07|3882.07|3882.07|3881.15|3881.15|0
1650445250000|2022-04-20 09:00:50|3881.45|3881.45|3881.1|3881.1|3881.45|3881.45|3881.1|3881.1|0
1650445260000|2022-04-20 09:01:00|3882.03|3882.03|3882.12|3882.12|3882.12|3882.12|3882.03|3882.03|0
1650445270000|2022-04-20 09:01:10|3882.07|3882.07|3883.81|3883.81|3883.81|3883.81|3882.07|3882.07|0
1650445280000|2022-04-20 09:01:20|3883.85|3883.85|3883.85|3883.85|3883.85|3883.85|3883.85|3883.85|0
1650445290000|2022-04-20 09:01:30|3884.16|3884.16|3884.16|3884.16|3884.16|3884.16|3884.16|3884.16|0
1650445300000|2022-04-20 09:01:40|3883.98|3883.98|3883.55|3883.55|3883.98|3883.98|3883.36|3883.36|0
1650445320000|2022-04-20 09:02:00|3883.86|3883.86|3883.24|3883.24|3883.86|3883.86|3883.24|3883.24|0
1650445330000|2022-04-20 09:02:10|3883.55|3883.55|3883.61|3883.61|3884.1|3884.1|3883.55|3883.55|0
1650445340000|2022-04-20 09:02:20|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|0
1650445350000|2022-04-20 09:02:30|3882.8|3882.8|3882.18|3882.18|3882.8|3882.8|3882.18|3882.18|0
1650445360000|2022-04-20 09:02:40|3881.87|3881.87|3882.49|3882.49|3882.49|3882.49|3881.87|3881.87|0
1650445370000|2022-04-20 09:02:50|3883.11|3883.11|3883.11|3883.11|3883.42|3883.42|3883.11|3883.11|0
1650445380000|2022-04-20 09:03:00|3882.8|3882.8|3882.49|3882.49|3882.8|3882.8|3882.49|3882.49|0
1650445390000|2022-04-20 09:03:10|3883.11|3883.11|3883.92|3883.92|3883.92|3883.92|3883.11|3883.11|0
1650445400000|2022-04-20 09:03:20|3883.73|3883.73|3883.85|3883.85|3883.85|3883.85|3883.73|3883.73|0
1650445410000|2022-04-20 09:03:30|3884.04|3884.04|3884.35|3884.35|3884.35|3884.35|3884.04|3884.04|0
1650445420000|2022-04-20 09:03:40|3884.66|3884.66|3884.66|3884.66|3884.66|3884.66|3884.66|3884.66|0
1650445440000|2022-04-20 09:04:00|3883.42|3883.42|3883.77|3883.77|3883.77|3883.77|3883.11|3883.11|0
1650445450000|2022-04-20 09:04:10|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|0
1650445460000|2022-04-20 09:04:20|3883.91|3883.91|3883.29|3883.29|3883.91|3883.91|3883.29|3883.29|0
1650445480000|2022-04-20 09:04:40|3883.91|3883.91|3884.22|3884.22|3884.22|3884.22|3883.91|3883.91|0
1650445500000|2022-04-20 09:05:00|3885.15|3885.15|3885.29|3885.29|3885.29|3885.29|3885.11|3885.11|0
1650445510000|2022-04-20 09:05:10|3885.61|3885.61|3885.29|3885.29|3885.61|3885.61|3885.29|3885.29|0
1650445520000|2022-04-20 09:05:20|3884.98|3884.98|3884.98|3884.98|3884.98|3884.98|3884.98|3884.98|0
1650445530000|2022-04-20 09:05:30|3884.36|3884.36|3884.5|3884.5|3884.67|3884.67|3884.36|3884.36|0
1650445540000|2022-04-20 09:05:40|3885.13|3885.13|3885.44|3885.44|3885.44|3885.44|3885.13|3885.13|0
1650445550000|2022-04-20 09:05:50|3885.38|3885.38|3886|3886|3886|3886|3885.38|3885.38|0
1650445560000|2022-04-20 09:06:00|3886.31|3886.31|3886.62|3886.62|3886.93|3886.93|3886.31|3886.31|0
1650445570000|2022-04-20 09:06:10|3886.31|3886.31|3886.19|3886.19|3886.31|3886.31|3885.69|3885.69|0
1650445590000|2022-04-20 09:06:30|3886.5|3886.5|3886.81|3886.81|3886.81|3886.81|3886.5|3886.5|0
1650445600000|2022-04-20 09:06:40|3886.63|3886.63|3886.09|3886.09|3886.63|3886.63|3885.82|3885.82|0
1650445610000|2022-04-20 09:06:50|3885.78|3885.78|3885.78|3885.78|3885.78|3885.78|3885.78|3885.78|0
1650445620000|2022-04-20 09:07:00|3885.47|3885.47|3886.65|3886.65|3886.65|3886.65|3885.47|3885.47|0
1650445630000|2022-04-20 09:07:10|3886.96|3886.96|3887.26|3887.26|3887.26|3887.26|3886.96|3886.96|0
1650445640000|2022-04-20 09:07:20|3887.22|3887.22|3887.22|3887.22|3887.22|3887.22|3887.22|3887.22|0
1650445650000|2022-04-20 09:07:30|3887.34|3887.34|3886.85|3886.85|3887.34|3887.34|3886.79|3886.79|0
1650445660000|2022-04-20 09:07:40|3886.54|3886.54|3886.54|3886.54|3886.54|3886.54|3886.54|3886.54|0
1650445670000|2022-04-20 09:07:50|3887.47|3887.47|3887.78|3887.78|3887.78|3887.78|3887.47|3887.47|0
1650445680000|2022-04-20 09:08:00|3887.47|3887.47|3887.47|3887.47|3887.47|3887.47|3887.47|3887.47|0
1650445690000|2022-04-20 09:08:10|3887.78|3887.78|3887.1|3887.1|3887.78|3887.78|3887.1|3887.1|0
1650445700000|2022-04-20 09:08:20|3886.47|3886.47|3886.74|3886.74|3886.74|3886.74|3886.43|3886.43|0
1650445710000|2022-04-20 09:08:30|3887.06|3887.06|3887.06|3887.06|3887.06|3887.06|3887.06|3887.06|0
1650445730000|2022-04-20 09:08:50|3887.98|3887.98|3889.77|3889.77|3889.77|3889.77|3887.98|3887.98|0
1650445740000|2022-04-20 09:09:00|3889.46|3889.46|3889.15|3889.15|3889.46|3889.46|3889.15|3889.15|0
1650445760000|2022-04-20 09:09:20|3889.46|3889.46|3889.15|3889.15|3889.46|3889.46|3889.15|3889.15|0
1650445780000|2022-04-20 09:09:40|3888.53|3888.53|3888.53|3888.53|3888.53|3888.53|3888.53|3888.53|0
1650445790000|2022-04-20 09:09:50|3888.35|3888.35|3888.35|3888.35|3888.35|3888.35|3888.35|3888.35|0
1650445800000|2022-04-20 09:10:00|3888.41|3888.41|3888.41|3888.41|3888.41|3888.41|3888.41|3888.41|0
1650445810000|2022-04-20 09:10:10|3887.79|3887.79|3887.47|3887.47|3887.79|3887.79|3887.47|3887.47|0
1650445830000|2022-04-20 09:10:30|3887.79|3887.79|3888.41|3888.41|3888.41|3888.41|3887.79|3887.79|0
1650445850000|2022-04-20 09:10:50|3887.79|3887.79|3887.79|3887.79|3887.79|3887.79|3887.79|3887.79|0
1650445860000|2022-04-20 09:11:00|3887.48|3887.48|3887.48|3887.48|3887.79|3887.79|3887.48|3887.48|0
1650445870000|2022-04-20 09:11:10|3887.43|3887.43|3887.07|3887.07|3887.43|3887.43|3887.07|3887.07|0
1650445880000|2022-04-20 09:11:20|3886.76|3886.76|3886.76|3886.76|3886.76|3886.76|3886.76|3886.76|0
1650445890000|2022-04-20 09:11:30|3886.72|3886.72|3886.66|3886.66|3886.72|3886.72|3886.66|3886.66|0
1650445900000|2022-04-20 09:11:40|3886.1|3886.1|3885.52|3885.52|3886.1|3886.1|3885.52|3885.52|0
1650445910000|2022-04-20 09:11:50|3885.34|3885.34|3885.65|3885.65|3885.65|3885.65|3885.34|3885.34|0
1650445920000|2022-04-20 09:12:00|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|0
1650445930000|2022-04-20 09:12:10|3885.65|3885.65|3885.65|3885.65|3885.65|3885.65|3885.65|3885.65|0
1650445940000|2022-04-20 09:12:20|3886.58|3886.58|3886.58|3886.58|3887.21|3887.21|3886.58|3886.58|0
1650445950000|2022-04-20 09:12:30|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|0
1650445960000|2022-04-20 09:12:40|3886.85|3886.85|3886.85|3886.85|3886.85|3886.85|3886.85|3886.85|0
1650445980000|2022-04-20 09:13:00|3886.73|3886.73|3885.31|3885.31|3886.73|3886.73|3885.31|3885.31|0
1650446010000|2022-04-20 09:13:30|3885|3885|3885.43|3885.43|3885.43|3885.43|3885|3885|0
1650446020000|2022-04-20 09:13:40|3885.74|3885.74|3886.76|3886.76|3886.76|3886.76|3885.74|3885.74|0
1650446030000|2022-04-20 09:13:50|3886.82|3886.82|3886.51|3886.51|3886.82|3886.82|3886.51|3886.51|0
1650446040000|2022-04-20 09:14:00|3885.88|3885.88|3886.03|3886.03|3886.03|3886.03|3885.42|3885.42|0
1650446050000|2022-04-20 09:14:10|3886.34|3886.34|3886.21|3886.21|3886.34|3886.34|3886.16|3886.16|0
1650446060000|2022-04-20 09:14:20|3885.4|3885.4|3885.4|3885.4|3885.4|3885.4|3885.4|3885.4|0
1650446070000|2022-04-20 09:14:30|3885.09|3885.09|3885.4|3885.4|3885.4|3885.4|3885.09|3885.09|0
1650446080000|2022-04-20 09:14:40|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|0
1650446090000|2022-04-20 09:14:50|3885.66|3885.66|3886.9|3886.9|3886.9|3886.9|3885.66|3885.66|0
1650446100000|2022-04-20 09:15:00|3886.98|3886.98|3887.11|3887.11|3887.47|3887.47|3886.98|3886.98|0
1650446110000|2022-04-20 09:15:10|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|0
1650446120000|2022-04-20 09:15:20|3888.34|3888.34|3888.65|3888.65|3888.65|3888.65|3888.34|3888.34|0
1650446130000|2022-04-20 09:15:30|3888.84|3888.84|3888.84|3888.84|3888.84|3888.84|3888.84|3888.84|0
1650446140000|2022-04-20 09:15:40|3888.53|3888.53|3888.53|3888.53|3888.53|3888.53|3888.53|3888.53|0
1650446150000|2022-04-20 09:15:50|3888.22|3888.22|3888.32|3888.32|3888.32|3888.32|3888.22|3888.22|0
1650446160000|2022-04-20 09:16:00|3888.95|3888.95|3888.95|3888.95|3888.95|3888.95|3888.95|3888.95|0
1650446170000|2022-04-20 09:16:10|3888.63|3888.63|3888.73|3888.73|3888.73|3888.73|3888.2|3888.2|0
1650446180000|2022-04-20 09:16:20|3888.42|3888.42|3888.42|3888.42|3888.42|3888.42|3888.42|3888.42|0
1650446200000|2022-04-20 09:16:40|3888.48|3888.48|3888.23|3888.23|3888.54|3888.54|3888.23|3888.23|0
1650446210000|2022-04-20 09:16:50|3888.17|3888.17|3887.86|3887.86|3888.17|3888.17|3887.86|3887.86|0
1650446220000|2022-04-20 09:17:00|3888.48|3888.48|3888.42|3888.42|3888.48|3888.48|3888.42|3888.42|0
1650446230000|2022-04-20 09:17:10|3888.73|3888.73|3888.42|3888.42|3888.73|3888.73|3888.42|3888.42|0
1650446250000|2022-04-20 09:17:30|3888.24|3888.24|3888.24|3888.24|3888.24|3888.24|3888.24|3888.24|0
1650446280000|2022-04-20 09:18:00|3888.55|3888.55|3888.55|3888.55|3888.55|3888.55|3888.55|3888.55|0
1650446290000|2022-04-20 09:18:10|3888.86|3888.86|3888.92|3888.92|3888.92|3888.92|3888.86|3888.86|0
1650446310000|2022-04-20 09:18:30|3888.88|3888.88|3889.5|3889.5|3889.5|3889.5|3888.88|3888.88|0
1650446320000|2022-04-20 09:18:40|3889.81|3889.81|3889.81|3889.81|3890.12|3890.12|3889.5|3889.5|0
1650446330000|2022-04-20 09:18:50|3889.5|3889.5|3889.25|3889.25|3889.56|3889.56|3889.25|3889.25|0
1650446340000|2022-04-20 09:19:00|3888.94|3888.94|3888.94|3888.94|3888.94|3888.94|3888.94|3888.94|0
1650446360000|2022-04-20 09:19:20|3888.63|3888.63|3889.25|3889.25|3889.25|3889.25|3888.63|3888.63|0
1650446370000|2022-04-20 09:19:30|3889.56|3889.56|3889.28|3889.28|3889.56|3889.56|3889.28|3889.28|0
1650446380000|2022-04-20 09:19:40|3889.59|3889.59|3890.21|3890.21|3890.21|3890.21|3889.59|3889.59|0
1650446390000|2022-04-20 09:19:50|3889.9|3889.9|3889.9|3889.9|3890.21|3890.21|3889.9|3889.9|0
1650446400000|2022-04-20 09:20:00|3889.59|3889.59|3889.9|3889.9|3889.9|3889.9|3889.59|3889.59|0
1650446410000|2022-04-20 09:20:10|3890.21|3890.21|3890.21|3890.21|3890.21|3890.21|3890.21|3890.21|0
1650446420000|2022-04-20 09:20:20|3890.52|3890.52|3890.52|3890.52|3890.52|3890.52|3890.52|3890.52|0
1650446430000|2022-04-20 09:20:30|3890.83|3890.83|3890.83|3890.83|3890.83|3890.83|3890.83|3890.83|0
1650446450000|2022-04-20 09:20:50|3890.77|3890.77|3889.9|3889.9|3890.77|3890.77|3889.84|3889.84|0
1650446460000|2022-04-20 09:21:00|3890.21|3890.21|3890.59|3890.59|3890.9|3890.9|3890.21|3890.21|0
1650446490000|2022-04-20 09:21:30|3890.5|3890.5|3890.32|3890.32|3890.5|3890.5|3890.32|3890.32|0
1650446510000|2022-04-20 09:21:50|3890.63|3890.63|3890.63|3890.63|3890.63|3890.63|3890.63|3890.63|0
1650446520000|2022-04-20 09:22:00|3890.59|3890.59|3890.59|3890.59|3890.59|3890.59|3890.59|3890.59|0
1650446530000|2022-04-20 09:22:10|3890.65|3890.65|3890.65|3890.65|3890.65|3890.65|3890.65|3890.65|0
1650446540000|2022-04-20 09:22:20|3890.46|3890.46|3890.65|3890.65|3890.65|3890.65|3890.46|3890.46|0
1650446550000|2022-04-20 09:22:30|3890.83|3890.83|3891.14|3891.14|3891.14|3891.14|3890.83|3890.83|0
1650446560000|2022-04-20 09:22:40|3890.96|3890.96|3890.96|3890.96|3890.96|3890.96|3890.96|3890.96|0
1650446570000|2022-04-20 09:22:50|3890.77|3890.77|3890.46|3890.46|3890.77|3890.77|3890.46|3890.46|0
1650446590000|2022-04-20 09:23:10|3891.09|3891.09|3891.09|3891.09|3891.09|3891.09|3891.09|3891.09|0
1650446600000|2022-04-20 09:23:20|3891.27|3891.27|3891.63|3891.63|3891.63|3891.63|3891.27|3891.27|0
1650446610000|2022-04-20 09:23:30|3891.94|3891.94|3891.94|3891.94|3891.94|3891.94|3891.94|3891.94|0
1650446620000|2022-04-20 09:23:40|3892.25|3892.25|3892.6|3892.6|3892.91|3892.91|3892.25|3892.25|0
1650446630000|2022-04-20 09:23:50|3892.79|3892.79|3893.1|3893.1|3893.1|3893.1|3892.79|3892.79|0
1650446640000|2022-04-20 09:24:00|3893.41|3893.41|3894.34|3894.34|3894.34|3894.34|3893.41|3893.41|0
1650446650000|2022-04-20 09:24:10|3894.03|3894.03|3894.03|3894.03|3894.03|3894.03|3894.03|3894.03|0
1650446680000|2022-04-20 09:24:40|3893.72|3893.72|3893.72|3893.72|3893.72|3893.72|3893.72|3893.72|0
1650446690000|2022-04-20 09:24:50|3893.53|3893.53|3893.53|3893.53|3893.53|3893.53|3893.53|3893.53|0
1650446700000|2022-04-20 09:25:00|3893.59|3893.59|3893.41|3893.41|3893.59|3893.59|3893.41|3893.41|0
1650446730000|2022-04-20 09:25:30|3893.47|3893.47|3893.47|3893.47|3893.47|3893.47|3893.47|3893.47|0
1650446740000|2022-04-20 09:25:40|3893.77|3893.77|3893.77|3893.77|3893.77|3893.77|3893.77|3893.77|0
1650446750000|2022-04-20 09:25:50|3893.15|3893.15|3892.84|3892.84|3893.15|3893.15|3892.84|3892.84|0
1650446760000|2022-04-20 09:26:00|3892.66|3892.66|3892.66|3892.66|3892.66|3892.66|3892.66|3892.66|0
1650446780000|2022-04-20 09:26:20|3892.61|3892.61|3892.61|3892.61|3892.61|3892.61|3892.61|3892.61|0
1650446790000|2022-04-20 09:26:30|3892.63|3892.63|3892.63|3892.63|3892.63|3892.63|3892.63|3892.63|0
1650446800000|2022-04-20 09:26:40|3893.57|3893.57|3893.57|3893.57|3893.57|3893.57|3893.57|3893.57|0
1650446820000|2022-04-20 09:27:00|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|0
1650446830000|2022-04-20 09:27:10|3893.2|3893.2|3893.51|3893.51|3893.51|3893.51|3893.2|3893.2|0
1650446850000|2022-04-20 09:27:30|3893.82|3893.82|3893.82|3893.82|3893.82|3893.82|3893.82|3893.82|0
1650446870000|2022-04-20 09:27:50|3893.76|3893.76|3893.76|3893.76|3893.76|3893.76|3893.76|3893.76|0
1650446880000|2022-04-20 09:28:00|3893.45|3893.45|3893.14|3893.14|3893.45|3893.45|3893.14|3893.14|0
1650446890000|2022-04-20 09:28:10|3893.1|3893.1|3893.1|3893.1|3893.1|3893.1|3893.1|3893.1|0
1650446900000|2022-04-20 09:28:20|3893.41|3893.41|3893.41|3893.41|3893.41|3893.41|3893.41|3893.41|0
1650446920000|2022-04-20 09:28:40|3893.72|3893.72|3894.03|3894.03|3894.03|3894.03|3893.72|3893.72|0
1650446930000|2022-04-20 09:28:50|3893.72|3893.72|3894.03|3894.03|3894.34|3894.34|3893.72|3893.72|0
1650446940000|2022-04-20 09:29:00|3893.85|3893.85|3893.85|3893.85|3893.85|3893.85|3893.66|3893.66|0
1650446950000|2022-04-20 09:29:10|3893.53|3893.53|3892.86|3892.86|3893.53|3893.53|3892.86|3892.86|0
1650446960000|2022-04-20 09:29:20|3892.98|3892.98|3892.98|3892.98|3892.98|3892.98|3892.98|3892.98|0
1650446970000|2022-04-20 09:29:30|3892.36|3892.36|3892.05|3892.05|3892.36|3892.36|3892.05|3892.05|0
1650446990000|2022-04-20 09:29:50|3891.74|3891.74|3891.74|3891.74|3891.74|3891.74|3891.74|3891.74|0
1650447000000|2022-04-20 09:30:00|3892.05|3892.05|3891.74|3891.74|3892.05|3892.05|3891.74|3891.74|0
1650447010000|2022-04-20 09:30:10|3891.56|3891.56|3891.56|3891.56|3891.56|3891.56|3891.56|3891.56|0
1650447040000|2022-04-20 09:30:40|3891.24|3891.24|3891.24|3891.24|3891.24|3891.24|3891.24|3891.24|0
1650447050000|2022-04-20 09:30:50|3891.43|3891.43|3891.66|3891.66|3891.97|3891.97|3891.43|3891.43|0
1650447060000|2022-04-20 09:31:00|3890.72|3890.72|3890.72|3890.72|3890.72|3890.72|3890.41|3890.41|0
1650447080000|2022-04-20 09:31:20|3891.03|3891.03|3891.03|3891.03|3891.03|3891.03|3891.03|3891.03|0
1650447090000|2022-04-20 09:31:30|3890.41|3890.41|3890.41|3890.41|3890.41|3890.41|3890.41|3890.41|0
1650447100000|2022-04-20 09:31:40|3890.1|3890.1|3890.1|3890.1|3890.1|3890.1|3890.1|3890.1|0
1650447110000|2022-04-20 09:31:50|3890.16|3890.16|3890.1|3890.1|3890.16|3890.16|3890.1|3890.1|0
1650447120000|2022-04-20 09:32:00|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|0
1650447160000|2022-04-20 09:32:40|3889.84|3889.84|3889.79|3889.79|3889.84|3889.84|3889.79|3889.79|0
1650447170000|2022-04-20 09:32:50|3889.48|3889.48|3889.35|3889.35|3889.48|3889.48|3889.17|3889.17|0
1650447180000|2022-04-20 09:33:00|3888.73|3888.73|3889.35|3889.35|3889.35|3889.35|3888.73|3888.73|0
1650447190000|2022-04-20 09:33:10|3889.4|3889.4|3889.09|3889.09|3889.4|3889.4|3889.09|3889.09|0
1650447210000|2022-04-20 09:33:30|3889.4|3889.4|3889.09|3889.09|3889.4|3889.4|3889.09|3889.09|0
1650447220000|2022-04-20 09:33:40|3888.78|3888.78|3888.47|3888.47|3888.78|3888.78|3888.37|3888.37|0
1650447230000|2022-04-20 09:33:50|3888.42|3888.42|3888.73|3888.73|3888.73|3888.73|3888.42|3888.42|0
1650447240000|2022-04-20 09:34:00|3888.85|3888.85|3889.05|3889.05|3889.11|3889.11|3888.8|3888.8|0
1650447250000|2022-04-20 09:34:10|3888.74|3888.74|3888.74|3888.74|3888.74|3888.74|3888.74|3888.74|0
1650447260000|2022-04-20 09:34:20|3888.79|3888.79|3888.79|3888.79|3888.79|3888.79|3888.79|3888.79|0
1650447300000|2022-04-20 09:35:00|3888.6|3888.6|3888.92|3888.92|3888.92|3888.92|3888.6|3888.6|0
1650447310000|2022-04-20 09:35:10|3888.6|3888.6|3888.6|3888.6|3888.6|3888.6|3888.6|3888.6|0
1650447320000|2022-04-20 09:35:20|3888.65|3888.65|3887.61|3887.61|3888.65|3888.65|3887.61|3887.61|0
1650447330000|2022-04-20 09:35:30|3887.29|3887.29|3887.56|3887.56|3887.56|3887.56|3887.25|3887.25|0
1650447340000|2022-04-20 09:35:40|3887.61|3887.61|3887.05|3887.05|3887.61|3887.61|3887.05|3887.05|0
1650447350000|2022-04-20 09:35:50|3887|3887|3887.37|3887.37|3887.37|3887.37|3887|3887|0
1650447360000|2022-04-20 09:36:00|3887.42|3887.42|3887.21|3887.21|3887.42|3887.42|3887.11|3887.11|0
1650447370000|2022-04-20 09:36:10|3887.3|3887.3|3887.21|3887.21|3887.35|3887.35|3887.21|3887.21|0
1650447380000|2022-04-20 09:36:20|3886.9|3886.9|3885.97|3885.97|3886.9|3886.9|3885.92|3885.92|0
1650447390000|2022-04-20 09:36:30|3886.06|3886.06|3886.95|3886.95|3887.59|3887.59|3885.45|3885.45|0
1650447400000|2022-04-20 09:36:40|3886.64|3886.64|3885.74|3885.74|3886.64|3886.64|3885.74|3885.74|0
1650447410000|2022-04-20 09:36:50|3885.43|3885.43|3885.43|3885.43|3885.43|3885.43|3885.43|3885.43|0
1650447420000|2022-04-20 09:37:00|3885.53|3885.53|3885.53|3885.53|3885.53|3885.53|3885.53|3885.53|0
1650447430000|2022-04-20 09:37:10|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|0
1650447440000|2022-04-20 09:37:20|3885.44|3885.44|3885.49|3885.49|3885.49|3885.49|3885.44|3885.44|0
1650447450000|2022-04-20 09:37:30|3886.11|3886.11|3886.11|3886.11|3886.11|3886.11|3886.11|3886.11|0
1650447480000|2022-04-20 09:38:00|3886.73|3886.73|3886.65|3886.65|3886.73|3886.73|3886.65|3886.65|0
1650447500000|2022-04-20 09:38:20|3886.96|3886.96|3886.96|3886.96|3886.96|3886.96|3886.96|3886.96|0
1650447510000|2022-04-20 09:38:30|3887.27|3887.27|3886.96|3886.96|3887.27|3887.27|3886.96|3886.96|0
1650447530000|2022-04-20 09:38:50|3887.65|3887.65|3887.65|3887.65|3887.65|3887.65|3887.65|3887.65|0
1650447540000|2022-04-20 09:39:00|3887.02|3887.02|3887.02|3887.02|3887.02|3887.02|3887.02|3887.02|0
1650447560000|2022-04-20 09:39:20|3887.33|3887.33|3887.39|3887.39|3887.39|3887.39|3887.33|3887.33|0
1650447570000|2022-04-20 09:39:30|3887.33|3887.33|3887.33|3887.33|3887.33|3887.33|3887.33|3887.33|0
1650447580000|2022-04-20 09:39:40|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|0
1650447590000|2022-04-20 09:39:50|3886.34|3886.34|3885.72|3885.72|3886.34|3886.34|3885.72|3885.72|0
1650447610000|2022-04-20 09:40:10|3884.48|3884.48|3884.66|3884.66|3884.66|3884.66|3884.48|3884.48|0
1650447620000|2022-04-20 09:40:20|3884.04|3884.04|3884.04|3884.04|3884.04|3884.04|3884.04|3884.04|0
1650447640000|2022-04-20 09:40:40|3883.99|3883.99|3883.99|3883.99|3883.99|3883.99|3883.99|3883.99|0
1650447650000|2022-04-20 09:40:50|3883.07|3883.07|3883.38|3883.38|3883.38|3883.38|3883.07|3883.07|0
1650447660000|2022-04-20 09:41:00|3883.07|3883.07|3882.45|3882.45|3883.07|3883.07|3882.45|3882.45|0
1650447670000|2022-04-20 09:41:10|3882.4|3882.4|3882.04|3882.04|3882.4|3882.4|3882.04|3882.04|0
1650447680000|2022-04-20 09:41:20|3881.73|3881.73|3881.8|3881.8|3881.85|3881.85|3881.73|3881.73|0
1650447690000|2022-04-20 09:41:30|3881.88|3881.88|3881.88|3881.88|3881.88|3881.88|3881.88|3881.88|0
1650447700000|2022-04-20 09:41:40|3882.5|3882.5|3881.88|3881.88|3882.5|3882.5|3881.88|3881.88|0
1650447710000|2022-04-20 09:41:50|3881.57|3881.57|3881.61|3881.61|3881.61|3881.61|3881.57|3881.57|0
1650447720000|2022-04-20 09:42:00|3882.23|3882.23|3883.29|3883.29|3883.33|3883.33|3881.97|3881.97|0
1650447730000|2022-04-20 09:42:10|3882.67|3882.67|3881.95|3881.95|3883.29|3883.29|3881.95|3881.95|0
1650447740000|2022-04-20 09:42:20|3882.13|3882.13|3882.13|3882.13|3882.44|3882.44|3882.13|3882.13|0
1650447750000|2022-04-20 09:42:30|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|0
1650447760000|2022-04-20 09:42:40|3881.51|3881.51|3880.89|3880.89|3881.51|3881.51|3880.89|3880.89|0
1650447770000|2022-04-20 09:42:50|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|0
1650447780000|2022-04-20 09:43:00|3880.89|3880.89|3880.89|3880.89|3881.2|3881.2|3880.89|3880.89|0
1650447800000|2022-04-20 09:43:20|3880.83|3880.83|3880.83|3880.83|3880.89|3880.89|3880.83|3880.83|0
1650447810000|2022-04-20 09:43:30|3880.65|3880.65|3879.1|3879.1|3880.65|3880.65|3879.1|3879.1|0
1650447820000|2022-04-20 09:43:40|3879.41|3879.41|3881.57|3881.57|3881.57|3881.57|3879.41|3879.41|0
1650447840000|2022-04-20 09:44:00|3881.39|3881.39|3881.33|3881.33|3881.39|3881.39|3881.33|3881.33|0
1650447850000|2022-04-20 09:44:10|3881.02|3881.02|3881.82|3881.82|3881.82|3881.82|3881.02|3881.02|0
1650447860000|2022-04-20 09:44:20|3881.87|3881.87|3882.18|3882.18|3882.18|3882.18|3881.87|3881.87|0
1650447870000|2022-04-20 09:44:30|3882.37|3882.37|3882.37|3882.37|3882.37|3882.37|3882.37|3882.37|0
1650447890000|2022-04-20 09:44:50|3882.43|3882.43|3882.43|3882.43|3882.43|3882.43|3882.43|3882.43|0
1650447900000|2022-04-20 09:45:00|3883.05|3883.05|3883.54|3883.54|3883.54|3883.54|3883.05|3883.05|0
1650447910000|2022-04-20 09:45:10|3883.66|3883.66|3883.35|3883.35|3883.66|3883.66|3883.35|3883.35|0
1650447930000|2022-04-20 09:45:30|3883.04|3883.04|3883.04|3883.04|3883.04|3883.04|3883.04|3883.04|0
1650447940000|2022-04-20 09:45:40|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|0
1650447950000|2022-04-20 09:45:50|3883.53|3883.53|3883.85|3883.85|3883.85|3883.85|3883.53|3883.53|0
1650447960000|2022-04-20 09:46:00|3884.04|3884.04|3884.04|3884.04|3884.04|3884.04|3883.73|3883.73|0
1650447970000|2022-04-20 09:46:10|3884.66|3884.66|3884.88|3884.88|3884.97|3884.97|3884.66|3884.66|0
1650447980000|2022-04-20 09:46:20|3885.07|3885.07|3885.2|3885.2|3885.2|3885.2|3885.05|3885.05|0
1650447990000|2022-04-20 09:46:30|3884.58|3884.58|3884.58|3884.58|3884.58|3884.58|3884.58|3884.58|0
1650448000000|2022-04-20 09:46:40|3885.2|3885.2|3886.13|3886.13|3886.44|3886.44|3885.2|3885.2|0
1650448010000|2022-04-20 09:46:50|3885.98|3885.98|3885.67|3885.67|3885.98|3885.98|3885.67|3885.67|0
1650448020000|2022-04-20 09:47:00|3885.63|3885.63|3885.44|3885.44|3885.63|3885.63|3885.44|3885.44|0
1650448040000|2022-04-20 09:47:20|3885.49|3885.49|3885.49|3885.49|3885.49|3885.49|3885.49|3885.49|0
1650448050000|2022-04-20 09:47:30|3885.53|3885.53|3885.53|3885.53|3885.53|3885.53|3885.53|3885.53|0
1650448060000|2022-04-20 09:47:40|3885.22|3885.22|3885.22|3885.22|3885.22|3885.22|3885.22|3885.22|0
1650448100000|2022-04-20 09:48:20|3884.59|3884.59|3884.59|3884.59|3884.59|3884.59|3884.59|3884.59|0
1650448110000|2022-04-20 09:48:30|3884.64|3884.64|3884.59|3884.59|3884.64|3884.64|3884.53|3884.53|0
1650448120000|2022-04-20 09:48:40|3883.98|3883.98|3883.66|3883.66|3883.98|3883.98|3883.66|3883.66|0
1650448140000|2022-04-20 09:49:00|3883.48|3883.48|3883.42|3883.42|3883.48|3883.48|3883.42|3883.42|0
1650448150000|2022-04-20 09:49:10|3883.48|3883.48|3883.79|3883.79|3883.79|3883.79|3883.48|3883.48|0
1650448180000|2022-04-20 09:49:40|3884.41|3884.41|3884.41|3884.41|3884.41|3884.41|3884.41|3884.41|0
1650448190000|2022-04-20 09:49:50|3884.72|3884.72|3884.6|3884.6|3884.91|3884.91|3884.6|3884.6|0
1650448200000|2022-04-20 09:50:00|3883.98|3883.98|3883.27|3883.27|3883.98|3883.98|3883.27|3883.27|0
1650448210000|2022-04-20 09:50:10|3883.58|3883.58|3883.58|3883.58|3883.58|3883.58|3883.58|3883.58|0
1650448230000|2022-04-20 09:50:30|3883.89|3883.89|3883.89|3883.89|3883.89|3883.89|3883.89|3883.89|0
1650448240000|2022-04-20 09:50:40|3884.51|3884.51|3884.51|3884.51|3884.51|3884.51|3884.51|3884.51|0
1650448250000|2022-04-20 09:50:50|3884.27|3884.27|3884.27|3884.27|3884.27|3884.27|3884.27|3884.27|0
1650448260000|2022-04-20 09:51:00|3884.58|3884.58|3884.52|3884.52|3884.58|3884.58|3884.52|3884.52|0
1650448270000|2022-04-20 09:51:10|3884.21|3884.21|3884.21|3884.21|3884.21|3884.21|3884.21|3884.21|0
1650448280000|2022-04-20 09:51:20|3884.4|3884.4|3884.4|3884.4|3884.4|3884.4|3884.4|3884.4|0
1650448290000|2022-04-20 09:51:30|3884.37|3884.37|3884.37|3884.37|3884.37|3884.37|3884.37|3884.37|0
1650448300000|2022-04-20 09:51:40|3884.68|3884.68|3884.68|3884.68|3884.68|3884.68|3884.68|3884.68|0
1650448320000|2022-04-20 09:52:00|3884.46|3884.46|3884.14|3884.14|3884.46|3884.46|3884.14|3884.14|0
1650448350000|2022-04-20 09:52:30|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|0
1650448370000|2022-04-20 09:52:50|3883.52|3883.52|3883.21|3883.21|3883.52|3883.52|3883.21|3883.21|0
1650448380000|2022-04-20 09:53:00|3883.15|3883.15|3883.15|3883.15|3883.15|3883.15|3883.15|3883.15|0
1650448400000|2022-04-20 09:53:20|3883.78|3883.78|3884.4|3884.4|3884.46|3884.46|3883.78|3883.78|0
1650448410000|2022-04-20 09:53:30|3884.21|3884.21|3884.21|3884.21|3884.23|3884.23|3884.21|3884.21|0
1650448420000|2022-04-20 09:53:40|3883.9|3883.9|3884.15|3884.15|3884.15|3884.15|3883.84|3883.84|0
1650448430000|2022-04-20 09:53:50|3883.97|3883.97|3883.97|3883.97|3883.97|3883.97|3883.97|3883.97|0
1650448440000|2022-04-20 09:54:00|3883.66|3883.66|3883.3|3883.3|3883.66|3883.66|3883.3|3883.3|0
1650448450000|2022-04-20 09:54:10|3883.2|3883.2|3883.2|3883.2|3883.2|3883.2|3883.2|3883.2|0
1650448470000|2022-04-20 09:54:30|3883.82|3883.82|3883.82|3883.82|3883.82|3883.82|3883.82|3883.82|0
1650448480000|2022-04-20 09:54:40|3883.76|3883.76|3883.71|3883.71|3883.76|3883.76|3883.71|3883.71|0
1650448510000|2022-04-20 09:55:10|3883.66|3883.66|3883.66|3883.66|3883.66|3883.66|3883.66|3883.66|0
1650448520000|2022-04-20 09:55:20|3883.34|3883.34|3883.53|3883.53|3883.53|3883.53|3883.34|3883.34|0
1650448530000|2022-04-20 09:55:30|3883.57|3883.57|3883.9|3883.9|3883.9|3883.9|3883.53|3883.53|0
1650448540000|2022-04-20 09:55:40|3883.86|3883.86|3884.79|3884.79|3884.79|3884.79|3883.86|3883.86|0
1650448550000|2022-04-20 09:55:50|3884.48|3884.48|3884.42|3884.42|3884.48|3884.48|3884.42|3884.42|0
1650448570000|2022-04-20 09:56:10|3883.8|3883.8|3883.8|3883.8|3883.8|3883.8|3883.8|3883.8|0
1650448580000|2022-04-20 09:56:20|3883.17|3883.17|3883.17|3883.17|3883.17|3883.17|3883.17|3883.17|0
1650448590000|2022-04-20 09:56:30|3882.86|3882.86|3882.49|3882.49|3882.86|3882.86|3882.31|3882.31|0
1650448620000|2022-04-20 09:57:00|3882.8|3882.8|3882.8|3882.8|3882.8|3882.8|3882.8|3882.8|0
1650448640000|2022-04-20 09:57:20|3883.11|3883.11|3883.11|3883.11|3883.11|3883.11|3883.11|3883.11|0
1650448680000|2022-04-20 09:58:00|3882.49|3882.49|3883.11|3883.11|3883.11|3883.11|3882.49|3882.49|0
1650448690000|2022-04-20 09:58:10|3882.8|3882.8|3882.8|3882.8|3882.8|3882.8|3882.8|3882.8|0
1650448710000|2022-04-20 09:58:30|3882.49|3882.49|3882.49|3882.49|3882.49|3882.49|3882.49|3882.49|0
1650448720000|2022-04-20 09:58:40|3882.18|3882.18|3882.18|3882.18|3882.18|3882.18|3882.18|3882.18|0
1650448730000|2022-04-20 09:58:50|3882.49|3882.49|3882.49|3882.49|3882.49|3882.49|3882.49|3882.49|0
1650448740000|2022-04-20 09:59:00|3882.54|3882.54|3882.54|3882.54|3882.54|3882.54|3882.54|3882.54|0
1650448770000|2022-04-20 09:59:30|3882.22|3882.22|3881.92|3881.92|3882.22|3882.22|3881.92|3881.92|0
1650448780000|2022-04-20 09:59:40|3881.76|3881.76|3880.9|3880.9|3881.76|3881.76|3880.9|3880.9|0
1650448790000|2022-04-20 09:59:50|3881.02|3881.02|3881.02|3881.02|3881.02|3881.02|3881.02|3881.02|0
1650448800000|2022-04-20 10:00:00|3880.71|3880.71|3880.4|3880.4|3880.71|3880.71|3880.09|3880.09|0
1650448810000|2022-04-20 10:00:10|3880.08|3880.08|3880.08|3880.08|3880.08|3880.08|3880.08|3880.08|0
1650448820000|2022-04-20 10:00:20|3879.77|3879.77|3879.77|3879.77|3879.77|3879.77|3879.77|3879.77|0
1650448830000|2022-04-20 10:00:30|3880.08|3880.08|3880.4|3880.4|3880.71|3880.71|3880.08|3880.08|0
1650448840000|2022-04-20 10:00:40|3880.09|3880.09|3880.09|3880.09|3880.09|3880.09|3880.09|3880.09|0
1650448850000|2022-04-20 10:00:50|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|0
1650448860000|2022-04-20 10:01:00|3880.32|3880.32|3880.94|3880.94|3880.94|3880.94|3880.32|3880.32|0
1650448870000|2022-04-20 10:01:10|3880.84|3880.84|3880.84|3880.84|3880.84|3880.84|3880.84|3880.84|0
1650448880000|2022-04-20 10:01:20|3880.89|3880.89|3880.94|3880.94|3880.94|3880.94|3880.89|3880.89|0
1650448890000|2022-04-20 10:01:30|3880.31|3880.31|3880.62|3880.62|3880.62|3880.62|3880.31|3880.31|0
1650448900000|2022-04-20 10:01:40|3880|3880|3879.69|3879.69|3880|3880|3879.69|3879.69|0
1650448920000|2022-04-20 10:02:00|3879.07|3879.07|3878.14|3878.14|3879.07|3879.07|3878.14|3878.14|0
1650448930000|2022-04-20 10:02:10|3878.45|3878.45|3878.45|3878.45|3878.45|3878.45|3878.45|3878.45|0
1650448940000|2022-04-20 10:02:20|3878.39|3878.39|3878.7|3878.7|3878.7|3878.7|3878.39|3878.39|0
1650448960000|2022-04-20 10:02:40|3878.65|3878.65|3878.65|3878.65|3878.65|3878.65|3878.65|3878.65|0
1650448970000|2022-04-20 10:02:50|3878.7|3878.7|3878.7|3878.7|3878.7|3878.7|3878.7|3878.7|0
1650449000000|2022-04-20 10:03:20|3878.58|3878.58|3878.58|3878.58|3878.58|3878.58|3878.58|3878.58|0
1650449020000|2022-04-20 10:03:40|3878.39|3878.39|3878.39|3878.39|3878.39|3878.39|3878.21|3878.21|0
1650449030000|2022-04-20 10:03:50|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|0
1650449050000|2022-04-20 10:04:10|3878.39|3878.39|3878.39|3878.39|3878.39|3878.39|3878.39|3878.39|0
1650449060000|2022-04-20 10:04:20|3878.08|3878.08|3877.77|3877.77|3878.08|3878.08|3877.77|3877.77|0
1650449070000|2022-04-20 10:04:30|3877.46|3877.46|3877.46|3877.46|3877.46|3877.46|3877.46|3877.46|0
1650449080000|2022-04-20 10:04:40|3877.77|3877.77|3877.77|3877.77|3877.77|3877.77|3877.77|3877.77|0
1650449090000|2022-04-20 10:04:50|3877.73|3877.73|3877.73|3877.73|3877.73|3877.73|3877.73|3877.73|0
1650449100000|2022-04-20 10:05:00|3877.69|3877.69|3876.44|3876.44|3877.69|3877.69|3876.44|3876.44|0
1650449110000|2022-04-20 10:05:10|3875.82|3875.82|3874.89|3874.89|3875.82|3875.82|3874.89|3874.89|0
1650449130000|2022-04-20 10:05:30|3874.27|3874.27|3874.31|3874.31|3874.35|3874.35|3874.27|3874.27|0
1650449160000|2022-04-20 10:06:00|3874.62|3874.62|3874.62|3874.62|3874.93|3874.93|3874.62|3874.62|0
1650449170000|2022-04-20 10:06:10|3874.44|3874.44|3874.44|3874.44|3874.44|3874.44|3874.44|3874.44|0
1650449180000|2022-04-20 10:06:20|3874.75|3874.75|3874.13|3874.13|3874.75|3874.75|3874.13|3874.13|0
1650449220000|2022-04-20 10:07:00|3873.51|3873.51|3873.02|3873.02|3873.51|3873.51|3872.89|3872.89|0
1650449230000|2022-04-20 10:07:10|3873.14|3873.14|3873.14|3873.14|3873.14|3873.14|3873.14|3873.14|0
1650449240000|2022-04-20 10:07:20|3873.45|3873.45|3873.51|3873.51|3873.51|3873.51|3873.45|3873.45|0
1650449250000|2022-04-20 10:07:30|3873.82|3873.82|3873.82|3873.82|3873.82|3873.82|3873.82|3873.82|0
1650449260000|2022-04-20 10:07:40|3873.45|3873.45|3873.27|3873.27|3873.45|3873.45|3873.27|3873.27|0
1650449300000|2022-04-20 10:08:20|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|0
1650449340000|2022-04-20 10:09:00|3873.58|3873.58|3874.51|3874.51|3874.51|3874.51|3873.58|3873.58|0
1650449350000|2022-04-20 10:09:10|3874.45|3874.45|3874.45|3874.45|3874.45|3874.45|3874.45|3874.45|0
1650449370000|2022-04-20 10:09:30|3874.51|3874.51|3874.57|3874.57|3874.57|3874.57|3874.51|3874.51|0
1650449380000|2022-04-20 10:09:40|3874.69|3874.69|3874.75|3874.75|3874.75|3874.75|3874.69|3874.69|0
1650449390000|2022-04-20 10:09:50|3874.81|3874.81|3874.85|3874.85|3874.85|3874.85|3874.81|3874.81|0
1650449400000|2022-04-20 10:10:00|3874.81|3874.81|3874.65|3874.65|3874.81|3874.81|3874.65|3874.65|0
1650449410000|2022-04-20 10:10:10|3874.34|3874.34|3873.29|3873.29|3874.34|3874.34|3873.29|3873.29|0
1650449440000|2022-04-20 10:10:40|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|0
1650449450000|2022-04-20 10:10:50|3873.29|3873.29|3873.29|3873.29|3873.29|3873.29|3873.29|3873.29|0
1650449460000|2022-04-20 10:11:00|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|0
1650449500000|2022-04-20 10:11:40|3873.29|3873.29|3873.6|3873.6|3873.6|3873.6|3873.29|3873.29|0
1650449570000|2022-04-20 10:12:50|3873.91|3873.91|3873.91|3873.91|3873.91|3873.91|3873.91|3873.91|0
1650449580000|2022-04-20 10:13:00|3873.54|3873.54|3873.36|3873.36|3873.54|3873.54|3873.36|3873.36|0
1650449590000|2022-04-20 10:13:10|3873.32|3873.32|3873.14|3873.14|3873.32|3873.32|3873.01|3873.01|0
1650449600000|2022-04-20 10:13:20|3872.83|3872.83|3872.77|3872.77|3872.83|3872.83|3872.77|3872.77|0
1650449610000|2022-04-20 10:13:30|3873.39|3873.39|3873.39|3873.39|3873.39|3873.39|3873.08|3873.08|0
1650449630000|2022-04-20 10:13:50|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|0
1650449640000|2022-04-20 10:14:00|3873.39|3873.39|3873.66|3873.66|3873.66|3873.66|3873.21|3873.21|0
1650449660000|2022-04-20 10:14:20|3873.35|3873.35|3872.99|3872.99|3873.35|3873.35|3872.99|3872.99|0
1650449690000|2022-04-20 10:14:50|3872.93|3872.93|3872.93|3872.93|3872.93|3872.93|3872.93|3872.93|0
1650449700000|2022-04-20 10:15:00|3873.05|3873.05|3873.05|3873.05|3873.05|3873.05|3873.05|3873.05|0
1650449720000|2022-04-20 10:15:20|3872.87|3872.87|3872.87|3872.87|3872.87|3872.87|3872.87|3872.87|0
1650449740000|2022-04-20 10:15:40|3873.05|3873.05|3873.36|3873.36|3873.36|3873.36|3873.05|3873.05|0
1650449750000|2022-04-20 10:15:50|3873.67|3873.67|3873.98|3873.98|3873.98|3873.98|3873.67|3873.67|0
1650449760000|2022-04-20 10:16:00|3873.36|3873.36|3873.2|3873.2|3873.36|3873.36|3873.2|3873.2|0
1650449820000|2022-04-20 10:17:00|3873.14|3873.14|3873.45|3873.45|3873.45|3873.45|3873.14|3873.14|0
1650449840000|2022-04-20 10:17:20|3873.08|3873.08|3873.08|3873.08|3873.08|3873.08|3873.08|3873.08|0
1650449850000|2022-04-20 10:17:30|3872.93|3872.93|3873.24|3873.24|3873.24|3873.24|3872.93|3872.93|0
1650449860000|2022-04-20 10:17:40|3873.55|3873.55|3873.67|3873.67|3873.67|3873.67|3873.55|3873.55|0
1650449870000|2022-04-20 10:17:50|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|0
1650449880000|2022-04-20 10:18:00|3874.16|3874.16|3874.16|3874.16|3874.16|3874.16|3874.16|3874.16|0
1650449910000|2022-04-20 10:18:30|3874.47|3874.47|3874.78|3874.78|3874.78|3874.78|3874.47|3874.47|0
1650449920000|2022-04-20 10:18:40|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|0
1650449930000|2022-04-20 10:18:50|3874.78|3874.78|3874.65|3874.65|3874.78|3874.78|3874.6|3874.6|0
1650449940000|2022-04-20 10:19:00|3874.34|3874.34|3874.34|3874.34|3874.34|3874.34|3874.34|3874.34|0
1650449950000|2022-04-20 10:19:10|3874.65|3874.65|3874.65|3874.65|3874.65|3874.65|3874.65|3874.65|0
1650449970000|2022-04-20 10:19:30|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|0
1650450020000|2022-04-20 10:20:20|3874.65|3874.65|3874.65|3874.65|3874.65|3874.65|3874.65|3874.65|0
1650450040000|2022-04-20 10:20:40|3874.34|3874.34|3874.34|3874.34|3874.34|3874.34|3874.34|3874.34|0
1650450060000|2022-04-20 10:21:00|3874.16|3874.16|3874.16|3874.16|3874.16|3874.16|3874.16|3874.16|0
1650450080000|2022-04-20 10:21:20|3874.78|3874.78|3874.78|3874.78|3874.78|3874.78|3874.78|3874.78|0
1650450100000|2022-04-20 10:21:40|3874.59|3874.59|3874.59|3874.59|3874.59|3874.59|3874.59|3874.59|0
1650450120000|2022-04-20 10:22:00|3875.06|3875.06|3875.06|3875.06|3875.06|3875.06|3875.06|3875.06|0
1650450130000|2022-04-20 10:22:10|3874.9|3874.9|3874.9|3874.9|3874.9|3874.9|3874.9|3874.9|0
1650450160000|2022-04-20 10:22:40|3874.59|3874.59|3874.92|3874.92|3874.92|3874.92|3874.3|3874.3|0
1650450180000|2022-04-20 10:23:00|3874.61|3874.61|3874.85|3874.85|3874.85|3874.85|3874.61|3874.61|0
1650450190000|2022-04-20 10:23:10|3874.79|3874.79|3874.59|3874.59|3874.9|3874.9|3874.59|3874.59|0
1650450200000|2022-04-20 10:23:20|3874.28|3874.28|3874.59|3874.59|3874.59|3874.59|3874.28|3874.28|0
1650450210000|2022-04-20 10:23:30|3874.9|3874.9|3874.9|3874.9|3874.9|3874.9|3874.9|3874.9|0
1650450230000|2022-04-20 10:23:50|3874.68|3874.68|3874.68|3874.68|3874.68|3874.68|3874.68|3874.68|0
1650450280000|2022-04-20 10:24:40|3874.49|3874.49|3874.49|3874.49|3874.49|3874.49|3874.49|3874.49|0
1650450290000|2022-04-20 10:24:50|3874.81|3874.81|3874.81|3874.81|3874.81|3874.81|3874.81|3874.81|0
1650450300000|2022-04-20 10:25:00|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|0
1650450310000|2022-04-20 10:25:10|3875.08|3875.08|3875.08|3875.08|3875.08|3875.08|3875.08|3875.08|0
1650450320000|2022-04-20 10:25:20|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|0
1650450350000|2022-04-20 10:25:50|3874.94|3874.94|3874.82|3874.82|3874.94|3874.94|3874.82|3874.82|0
1650450360000|2022-04-20 10:26:00|3874.51|3874.51|3873.45|3873.45|3874.51|3874.51|3873.4|3873.4|0
1650450370000|2022-04-20 10:26:10|3873.63|3873.63|3873.58|3873.58|3873.63|3873.63|3873.58|3873.58|0
1650450380000|2022-04-20 10:26:20|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|0
1650450420000|2022-04-20 10:27:00|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|0
1650450430000|2022-04-20 10:27:10|3873.45|3873.45|3873.45|3873.45|3873.45|3873.45|3873.45|3873.45|0
1650450440000|2022-04-20 10:27:20|3873.57|3873.57|3873.63|3873.63|3873.69|3873.69|3873.57|3873.57|0
1650450450000|2022-04-20 10:27:30|3873.32|3873.32|3873.32|3873.32|3873.32|3873.32|3873.32|3873.32|0
1650450460000|2022-04-20 10:27:40|3873.01|3873.01|3873.32|3873.32|3873.32|3873.32|3873.01|3873.01|0
1650450510000|2022-04-20 10:28:30|3872.7|3872.7|3872.7|3872.7|3872.7|3872.7|3872.7|3872.7|0
1650450520000|2022-04-20 10:28:40|3872.39|3872.39|3872.51|3872.51|3872.51|3872.51|3872.2|3872.2|0
1650450550000|2022-04-20 10:29:10|3872.2|3872.2|3872.2|3872.2|3872.2|3872.2|3872.2|3872.2|0
1650450590000|2022-04-20 10:29:50|3872.51|3872.51|3872.51|3872.51|3872.51|3872.51|3872.51|3872.51|0
1650450610000|2022-04-20 10:30:10|3872.33|3872.33|3872.51|3872.51|3872.51|3872.51|3872.33|3872.33|0
1650450620000|2022-04-20 10:30:20|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|0
1650450640000|2022-04-20 10:30:40|3872.63|3872.63|3872.63|3872.63|3872.63|3872.63|3872.63|3872.63|0
1650450650000|2022-04-20 10:30:50|3872.02|3872.02|3872.32|3872.32|3872.32|3872.32|3872.02|3872.02|0
1650450670000|2022-04-20 10:31:10|3872.28|3872.28|3871.97|3871.97|3872.28|3872.28|3871.97|3871.97|0
1650450680000|2022-04-20 10:31:20|3871.85|3871.85|3871.85|3871.85|3871.85|3871.85|3871.85|3871.85|0
1650450710000|2022-04-20 10:31:50|3871.89|3871.89|3871.58|3871.58|3871.89|3871.89|3871.58|3871.58|0
1650450730000|2022-04-20 10:32:10|3872.2|3872.2|3872.13|3872.13|3872.32|3872.32|3872.13|3872.13|0
1650450750000|2022-04-20 10:32:30|3872.02|3872.02|3871.96|3871.96|3872.02|3872.02|3871.96|3871.96|0
1650450770000|2022-04-20 10:32:50|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|0
1650450780000|2022-04-20 10:33:00|3872.2|3872.2|3872.2|3872.2|3872.2|3872.2|3872.2|3872.2|0
1650450840000|2022-04-20 10:34:00|3872.02|3872.02|3871.7|3871.7|3872.02|3872.02|3871.7|3871.7|0
1650450850000|2022-04-20 10:34:10|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|0
1650450910000|2022-04-20 10:35:10|3872.32|3872.32|3872.94|3872.94|3872.94|3872.94|3872.32|3872.32|0
1650450920000|2022-04-20 10:35:20|3872.63|3872.63|3872.63|3872.63|3872.63|3872.63|3872.63|3872.63|0
1650450930000|2022-04-20 10:35:30|3872.45|3872.45|3872.45|3872.45|3872.45|3872.45|3872.45|3872.45|0
1650450950000|2022-04-20 10:35:50|3872.82|3872.82|3872.78|3872.78|3872.82|3872.82|3872.78|3872.78|0
1650450960000|2022-04-20 10:36:00|3873.09|3873.09|3873.09|3873.09|3873.09|3873.09|3873.09|3873.09|0
1650450970000|2022-04-20 10:36:10|3872.93|3872.93|3872.34|3872.34|3873.12|3873.12|3872.34|3872.34|0
1650450990000|2022-04-20 10:36:30|3872.38|3872.38|3872.38|3872.38|3872.38|3872.38|3872.38|3872.38|0
1650451010000|2022-04-20 10:36:50|3872.2|3872.2|3872.2|3872.2|3872.2|3872.2|3872.2|3872.2|0
1650451050000|2022-04-20 10:37:30|3872.14|3872.14|3872.14|3872.14|3872.14|3872.14|3872.14|3872.14|0
1650451060000|2022-04-20 10:37:40|3872.09|3872.09|3872.09|3872.09|3872.09|3872.09|3872.09|3872.09|0
1650451070000|2022-04-20 10:37:50|3872.04|3872.04|3872.04|3872.04|3872.04|3872.04|3872.04|3872.04|0
1650451090000|2022-04-20 10:38:10|3872.1|3872.1|3871.79|3871.79|3872.1|3872.1|3871.79|3871.79|0
1650451100000|2022-04-20 10:38:20|3871.17|3871.17|3871.79|3871.79|3871.79|3871.79|3871.17|3871.17|0
1650451110000|2022-04-20 10:38:30|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|0
1650451130000|2022-04-20 10:38:50|3871.92|3871.92|3872.73|3872.73|3872.73|3872.73|3871.92|3871.92|0
1650451140000|2022-04-20 10:39:00|3872.92|3872.92|3872.92|3872.92|3872.92|3872.92|3872.92|3872.92|0
1650451200000|2022-04-20 10:40:00|3872.67|3872.67|3872.67|3872.67|3872.67|3872.67|3872.67|3872.67|0
1650451210000|2022-04-20 10:40:10|3872.05|3872.05|3872.05|3872.05|3872.05|3872.05|3872.05|3872.05|0
1650451230000|2022-04-20 10:40:30|3872.36|3872.36|3872.36|3872.36|3872.36|3872.36|3872.36|3872.36|0
1650451240000|2022-04-20 10:40:40|3872.67|3872.67|3872.55|3872.55|3872.67|3872.67|3872.55|3872.55|0
1650451250000|2022-04-20 10:40:50|3872.49|3872.49|3872.22|3872.22|3872.49|3872.49|3872.18|3872.18|0
1650451260000|2022-04-20 10:41:00|3872.54|3872.54|3872.54|3872.54|3872.54|3872.54|3872.54|3872.54|0
1650451280000|2022-04-20 10:41:20|3872.85|3872.85|3872.85|3872.85|3872.85|3872.85|3872.85|3872.85|0
1650451290000|2022-04-20 10:41:30|3873.03|3873.03|3873.03|3873.03|3873.03|3873.03|3873.03|3873.03|0
1650451300000|2022-04-20 10:41:40|3873.21|3873.21|3873.21|3873.21|3873.21|3873.21|3873.21|3873.21|0
1650451350000|2022-04-20 10:42:30|3872.9|3872.9|3872.9|3872.9|3872.9|3872.9|3872.9|3872.9|0
1650451360000|2022-04-20 10:42:40|3872.84|3872.84|3872.84|3872.84|3872.84|3872.84|3872.84|3872.84|0
1650451400000|2022-04-20 10:43:20|3872.53|3872.53|3872.35|3872.35|3872.53|3872.53|3872.35|3872.35|0
1650451410000|2022-04-20 10:43:30|3872.04|3872.04|3872.35|3872.35|3872.35|3872.35|3872.04|3872.04|0
1650451420000|2022-04-20 10:43:40|3872.66|3872.66|3872.97|3872.97|3872.97|3872.97|3872.66|3872.66|0
1650451430000|2022-04-20 10:43:50|3872.78|3872.78|3872.78|3872.78|3872.78|3872.78|3872.78|3872.78|0
1650451470000|2022-04-20 10:44:30|3872.6|3872.6|3872.6|3872.6|3872.6|3872.6|3872.6|3872.6|0
1650451490000|2022-04-20 10:44:50|3872.91|3872.91|3872.6|3872.6|3872.91|3872.91|3872.6|3872.6|0
1650451500000|2022-04-20 10:45:00|3872.42|3872.42|3872.23|3872.23|3872.42|3872.42|3872.23|3872.23|0
1650451510000|2022-04-20 10:45:10|3872.54|3872.54|3872.54|3872.54|3872.54|3872.54|3872.54|3872.54|0
1650451520000|2022-04-20 10:45:20|3872.73|3872.73|3872.67|3872.67|3872.73|3872.73|3872.67|3872.67|0
1650451540000|2022-04-20 10:45:40|3872.79|3872.79|3872.61|3872.61|3872.79|3872.79|3872.61|3872.61|0
1650451550000|2022-04-20 10:45:50|3872.92|3872.92|3872.92|3872.92|3872.92|3872.92|3872.92|3872.92|0
1650451560000|2022-04-20 10:46:00|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|0
1650451570000|2022-04-20 10:46:10|3872.57|3872.57|3872.57|3872.57|3872.57|3872.57|3872.57|3872.57|0
1650451580000|2022-04-20 10:46:20|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|0
1650451640000|2022-04-20 10:47:20|3872.26|3872.26|3872.26|3872.26|3872.26|3872.26|3872.26|3872.26|0
1650451650000|2022-04-20 10:47:30|3871.95|3871.95|3871.95|3871.95|3871.95|3871.95|3871.95|3871.95|0
1650451670000|2022-04-20 10:47:50|3872.26|3872.26|3872.57|3872.57|3872.57|3872.57|3872.26|3872.26|0
1650451680000|2022-04-20 10:48:00|3872.39|3872.39|3872.39|3872.39|3872.39|3872.39|3872.39|3872.39|0
1650451700000|2022-04-20 10:48:20|3871.76|3871.76|3871.76|3871.76|3871.76|3871.76|3871.76|3871.76|0
1650451710000|2022-04-20 10:48:30|3871.45|3871.45|3871.14|3871.14|3871.45|3871.45|3871.14|3871.14|0
1650451720000|2022-04-20 10:48:40|3870.83|3870.83|3870.83|3870.83|3870.83|3870.83|3870.83|3870.83|0
1650451740000|2022-04-20 10:49:00|3871.01|3871.01|3871.01|3871.01|3871.01|3871.01|3871.01|3871.01|0
1650451760000|2022-04-20 10:49:20|3871.33|3871.33|3871.95|3871.95|3871.95|3871.95|3871.33|3871.33|0
1650451780000|2022-04-20 10:49:40|3872.26|3872.26|3872.26|3872.26|3872.26|3872.26|3872.26|3872.26|0
1650451790000|2022-04-20 10:49:50|3872.08|3872.08|3872.08|3872.08|3872.08|3872.08|3872.08|3872.08|0
1650451800000|2022-04-20 10:50:00|3872.2|3872.2|3871.88|3871.88|3872.2|3872.2|3871.88|3871.88|0
1650451810000|2022-04-20 10:50:10|3871.57|3871.57|3870.89|3870.89|3871.57|3871.57|3870.89|3870.89|0
1650451830000|2022-04-20 10:50:30|3870.28|3870.28|3870.09|3870.09|3870.28|3870.28|3870.09|3870.09|0
1650451840000|2022-04-20 10:50:40|3870.21|3870.21|3870.83|3870.83|3870.83|3870.83|3870.21|3870.21|0
1650451880000|2022-04-20 10:51:20|3871.14|3871.14|3871.14|3871.14|3871.14|3871.14|3871.14|3871.14|0
1650451890000|2022-04-20 10:51:30|3871.45|3871.45|3871.76|3871.76|3871.76|3871.76|3871.45|3871.45|0
1650451900000|2022-04-20 10:51:40|3871.81|3871.81|3872.12|3872.12|3872.12|3872.12|3871.81|3871.81|0
1650451910000|2022-04-20 10:51:50|3871.81|3871.81|3871.99|3871.99|3871.99|3871.99|3871.81|3871.81|0
1650451920000|2022-04-20 10:52:00|3871.81|3871.81|3871.63|3871.63|3871.81|3871.81|3871.63|3871.63|0
1650451940000|2022-04-20 10:52:20|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|0
1650451960000|2022-04-20 10:52:40|3871.84|3871.84|3872.64|3872.64|3872.64|3872.64|3871.84|3871.84|0
1650451970000|2022-04-20 10:52:50|3872.69|3872.69|3872.69|3872.69|3872.69|3872.69|3872.69|3872.69|0
1650451980000|2022-04-20 10:53:00|3872.64|3872.64|3872.64|3872.64|3872.64|3872.64|3872.64|3872.64|0
1650451990000|2022-04-20 10:53:10|3872.96|3872.96|3873.58|3873.58|3873.58|3873.58|3872.96|3872.96|0
1650452000000|2022-04-20 10:53:20|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|0
1650452010000|2022-04-20 10:53:30|3872.95|3872.95|3872.95|3872.95|3872.95|3872.95|3872.95|3872.95|0
1650452020000|2022-04-20 10:53:40|3873.27|3873.27|3873.63|3873.63|3873.63|3873.63|3873.27|3873.27|0
1650452040000|2022-04-20 10:54:00|3873.54|3873.54|3873.54|3873.54|3873.54|3873.54|3873.54|3873.54|0
1650452050000|2022-04-20 10:54:10|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|0
1650452060000|2022-04-20 10:54:20|3873.42|3873.42|3873.42|3873.42|3873.42|3873.42|3873.42|3873.42|0
1650452070000|2022-04-20 10:54:30|3873.79|3873.79|3873.97|3873.97|3873.97|3873.97|3873.79|3873.79|0
1650452080000|2022-04-20 10:54:40|3874.28|3874.28|3874.28|3874.28|3874.28|3874.28|3874.28|3874.28|0
1650452100000|2022-04-20 10:55:00|3873.97|3873.97|3873.97|3873.97|3873.97|3873.97|3873.97|3873.97|0
1650452110000|2022-04-20 10:55:10|3873.79|3873.79|3873.97|3873.97|3873.97|3873.97|3873.79|3873.79|0
1650452130000|2022-04-20 10:55:30|3873.91|3873.91|3875.33|3875.33|3875.33|3875.33|3873.91|3873.91|0
1650452150000|2022-04-20 10:55:50|3875.02|3875.02|3875.33|3875.33|3875.33|3875.33|3875.02|3875.02|0
1650452180000|2022-04-20 10:56:20|3875.02|3875.02|3875.33|3875.33|3875.33|3875.33|3875.02|3875.02|0
1650452190000|2022-04-20 10:56:30|3875.64|3875.64|3876.49|3876.49|3876.49|3876.49|3875.64|3875.64|0
1650452200000|2022-04-20 10:56:40|3876.18|3876.18|3876.18|3876.18|3876.18|3876.18|3876.18|3876.18|0
1650452210000|2022-04-20 10:56:50|3876|3876|3876|3876|3876|3876|3876|3876|0
1650452260000|2022-04-20 10:57:40|3875.69|3875.69|3875.69|3875.69|3875.69|3875.69|3875.69|3875.69|0
1650452280000|2022-04-20 10:58:00|3876.31|3876.31|3876.62|3876.62|3876.93|3876.93|3876.31|3876.31|0
1650452290000|2022-04-20 10:58:10|3877.24|3877.24|3881.29|3881.29|3883.46|3883.46|3877.24|3877.24|0
1650452300000|2022-04-20 10:58:20|3880.97|3880.97|3885.01|3885.01|3890.91|3890.91|3880.97|3880.97|0
1650452310000|2022-04-20 10:58:30|3885.95|3885.95|3886.57|3886.57|3889.68|3889.68|3885.95|3885.95|0
1650452320000|2022-04-20 10:58:40|3886.39|3886.39|3883.89|3883.89|3886.39|3886.39|3883.89|3883.89|0
1650452330000|2022-04-20 10:58:50|3884.21|3884.21|3884.83|3884.83|3884.83|3884.83|3883.9|3883.9|0
1650452340000|2022-04-20 10:59:00|3883.58|3883.58|3882.34|3882.34|3883.58|3883.58|3882.34|3882.34|0
1650452350000|2022-04-20 10:59:10|3882.65|3882.65|3887.12|3887.12|3887.74|3887.74|3882.46|3882.46|0
1650452360000|2022-04-20 10:59:20|3887.43|3887.43|3885.88|3885.88|3887.43|3887.43|3885.88|3885.88|0
1650452370000|2022-04-20 10:59:30|3885.9|3885.9|3885.59|3885.59|3885.9|3885.9|3885.59|3885.59|0
1650452380000|2022-04-20 10:59:40|3885.9|3885.9|3887.14|3887.14|3887.14|3887.14|3885.9|3885.9|0
1650452390000|2022-04-20 10:59:50|3886.96|3886.96|3886.96|3886.96|3886.96|3886.96|3886.96|3886.96|0
1650452400000|2022-04-20 11:00:00|3886.02|3886.02|3887.58|3887.58|3887.58|3887.58|3886.02|3886.02|0
1650452420000|2022-04-20 11:00:20|3887.27|3887.27|3886.64|3886.64|3887.27|3887.27|3886.64|3886.64|0
1650452430000|2022-04-20 11:00:30|3886.33|3886.33|3885.4|3885.4|3886.33|3886.33|3885.4|3885.4|0
1650452440000|2022-04-20 11:00:40|3886.03|3886.03|3886.03|3886.03|3886.03|3886.03|3886.03|3886.03|0
1650452450000|2022-04-20 11:00:50|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|0
1650452460000|2022-04-20 11:01:00|3885.11|3885.11|3884.8|3884.8|3885.11|3885.11|3884.8|3884.8|0
1650452470000|2022-04-20 11:01:10|3883.56|3883.56|3883.83|3883.83|3883.83|3883.83|3882.31|3882.31|0
1650452480000|2022-04-20 11:01:20|3881.65|3881.65|3880.72|3880.72|3881.96|3881.96|3878.85|3878.85|0
1650452490000|2022-04-20 11:01:30|3879.79|3879.79|3879.29|3879.29|3879.79|3879.79|3879.16|3879.16|0
1650452500000|2022-04-20 11:01:40|3879.91|3879.91|3875.26|3875.26|3879.91|3879.91|3874.95|3874.95|0
1650452510000|2022-04-20 11:01:50|3875.28|3875.28|3877.15|3877.15|3877.15|3877.15|3875.28|3875.28|0
1650452520000|2022-04-20 11:02:00|3876.22|3876.22|3877.32|3877.32|3877.32|3877.32|3875.72|3875.72|0
1650452540000|2022-04-20 11:02:20|3876.7|3876.7|3876.07|3876.07|3876.7|3876.7|3876.07|3876.07|0
1650452550000|2022-04-20 11:02:30|3876.38|3876.38|3877.31|3877.31|3877.31|3877.31|3876.38|3876.38|0
1650452560000|2022-04-20 11:02:40|3876.69|3876.69|3877.62|3877.62|3877.62|3877.62|3876.69|3876.69|0
1650452580000|2022-04-20 11:03:00|3877|3877|3877|3877|3877|3877|3876.94|3876.94|0
1650452590000|2022-04-20 11:03:10|3876.9|3876.9|3876.89|3876.89|3876.95|3876.95|3876.89|3876.89|0
1650452600000|2022-04-20 11:03:20|3876.58|3876.58|3876.27|3876.27|3876.58|3876.58|3876.27|3876.27|0
1650452610000|2022-04-20 11:03:30|3876.09|3876.09|3876.09|3876.09|3876.09|3876.09|3876.09|3876.09|0
1650452620000|2022-04-20 11:03:40|3875.16|3875.16|3875.15|3875.15|3875.16|3875.16|3875.15|3875.15|0
1650452630000|2022-04-20 11:03:50|3874.22|3874.22|3875.78|3875.78|3875.78|3875.78|3874.22|3874.22|0
1650452640000|2022-04-20 11:04:00|3875.46|3875.46|3874.53|3874.53|3875.46|3875.46|3874.53|3874.53|0
1650452650000|2022-04-20 11:04:10|3874.49|3874.49|3874.49|3874.49|3874.49|3874.49|3874.49|3874.49|0
1650452660000|2022-04-20 11:04:20|3874.31|3874.31|3873.69|3873.69|3874.31|3874.31|3873.69|3873.69|0
1650452670000|2022-04-20 11:04:30|3873.75|3873.75|3872.82|3872.82|3873.75|3873.75|3872.82|3872.82|0
1650452690000|2022-04-20 11:04:50|3873.13|3873.13|3872.82|3872.82|3873.44|3873.44|3872.82|3872.82|0
1650452700000|2022-04-20 11:05:00|3872.51|3872.51|3872.2|3872.2|3872.51|3872.51|3872.2|3872.2|0
1650452720000|2022-04-20 11:05:20|3871.58|3871.58|3871.58|3871.58|3872.2|3872.2|3871.58|3871.58|0
1650452740000|2022-04-20 11:05:40|3871.26|3871.26|3871.26|3871.26|3871.26|3871.26|3871.26|3871.26|0
1650452750000|2022-04-20 11:05:50|3871.58|3871.58|3872.63|3872.63|3872.94|3872.94|3871.58|3871.58|0
1650452760000|2022-04-20 11:06:00|3872.94|3872.94|3873.25|3873.25|3873.25|3873.25|3872.94|3872.94|0
1650452770000|2022-04-20 11:06:10|3872.94|3872.94|3872.62|3872.62|3872.94|3872.94|3872.62|3872.62|0
1650452790000|2022-04-20 11:06:30|3872.94|3872.94|3872.94|3872.94|3872.94|3872.94|3872.94|3872.94|0
1650452800000|2022-04-20 11:06:40|3873.25|3873.25|3873.25|3873.25|3873.25|3873.25|3873.25|3873.25|0
1650452830000|2022-04-20 11:07:10|3872.93|3872.93|3872.62|3872.62|3872.93|3872.93|3872.62|3872.62|0
1650452850000|2022-04-20 11:07:30|3872.31|3872.31|3872.31|3872.31|3872.31|3872.31|3872.31|3872.31|0
1650452860000|2022-04-20 11:07:40|3871.69|3871.69|3872.31|3872.31|3872.35|3872.35|3871.69|3871.69|0
1650452880000|2022-04-20 11:08:00|3872|3872|3872.18|3872.18|3872.18|3872.18|3872|3872|0
1650452890000|2022-04-20 11:08:10|3871.87|3871.87|3871.87|3871.87|3871.87|3871.87|3871.87|3871.87|0
1650452900000|2022-04-20 11:08:20|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|0
1650452910000|2022-04-20 11:08:30|3871.87|3871.87|3871.56|3871.56|3872.49|3872.49|3871.56|3871.56|0
1650452930000|2022-04-20 11:08:50|3871.5|3871.5|3871.5|3871.5|3871.5|3871.5|3871.5|3871.5|0
1650452940000|2022-04-20 11:09:00|3871.38|3871.38|3871.38|3871.38|3871.38|3871.38|3871.38|3871.38|0
1650452960000|2022-04-20 11:09:20|3871.07|3871.07|3870.76|3870.76|3871.07|3871.07|3870.76|3870.76|0
1650452970000|2022-04-20 11:09:30|3871.07|3871.07|3870.31|3870.31|3871.56|3871.56|3870.31|3870.31|0
1650452980000|2022-04-20 11:09:40|3870.62|3870.62|3870.94|3870.94|3870.94|3870.94|3870.62|3870.62|0
1650452990000|2022-04-20 11:09:50|3870.31|3870.31|3870.31|3870.31|3870.31|3870.31|3870.31|3870.31|0
1650453000000|2022-04-20 11:10:00|3869.69|3869.69|3870|3870|3870|3870|3869.69|3869.69|0
1650453010000|2022-04-20 11:10:10|3869.69|3869.69|3869.38|3869.38|3869.69|3869.69|3869.38|3869.38|0
1650453020000|2022-04-20 11:10:20|3869.07|3869.07|3870.31|3870.31|3870.31|3870.31|3869.07|3869.07|0
1650453030000|2022-04-20 11:10:30|3870.13|3870.13|3869.82|3869.82|3870.13|3870.13|3869.82|3869.82|0
1650453040000|2022-04-20 11:10:40|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|0
1650453060000|2022-04-20 11:11:00|3870.13|3870.13|3870.44|3870.44|3870.44|3870.44|3870.13|3870.13|0
1650453070000|2022-04-20 11:11:10|3870.75|3870.75|3870.44|3870.44|3870.75|3870.75|3870.44|3870.44|0
1650453090000|2022-04-20 11:11:30|3870.75|3870.75|3870.75|3870.75|3870.75|3870.75|3870.75|3870.75|0
1650453100000|2022-04-20 11:11:40|3870.94|3870.94|3870.75|3870.75|3870.94|3870.94|3870.75|3870.75|0
1650453120000|2022-04-20 11:12:00|3870.81|3870.81|3871.93|3871.93|3871.93|3871.93|3870.81|3870.81|0
1650453140000|2022-04-20 11:12:20|3871.62|3871.62|3871.62|3871.62|3871.62|3871.62|3871.62|3871.62|0
1650453150000|2022-04-20 11:12:30|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|0
1650453180000|2022-04-20 11:13:00|3871.88|3871.88|3872.81|3872.81|3872.81|3872.81|3871.88|3871.88|0
1650453210000|2022-04-20 11:13:30|3872.5|3872.5|3872.5|3872.5|3872.5|3872.5|3872.5|3872.5|0
1650453220000|2022-04-20 11:13:40|3873.75|3873.75|3873.75|3873.75|3873.75|3873.75|3873.75|3873.75|0
1650453230000|2022-04-20 11:13:50|3873.44|3873.44|3873.44|3873.44|3873.44|3873.44|3873.44|3873.44|0
1650453240000|2022-04-20 11:14:00|3873.63|3873.63|3873.81|3873.81|3873.81|3873.81|3873.63|3873.63|0
1650453250000|2022-04-20 11:14:10|3873.19|3873.19|3872.82|3872.82|3873.19|3873.19|3872.82|3872.82|0
1650453260000|2022-04-20 11:14:20|3872.78|3872.78|3872.78|3872.78|3872.78|3872.78|3872.78|3872.78|0
1650453280000|2022-04-20 11:14:40|3873.71|3873.71|3873.71|3873.71|3873.71|3873.71|3873.71|3873.71|0
1650453300000|2022-04-20 11:15:00|3873.09|3873.09|3872.16|3872.16|3873.09|3873.09|3872.16|3872.16|0
1650453310000|2022-04-20 11:15:10|3871.85|3871.85|3871.85|3871.85|3871.85|3871.85|3871.85|3871.85|0
1650453320000|2022-04-20 11:15:20|3871.54|3871.54|3870.25|3870.25|3871.54|3871.54|3869.94|3869.94|0
1650453350000|2022-04-20 11:15:50|3870.06|3870.06|3870.06|3870.06|3870.06|3870.06|3870.06|3870.06|0
1650453360000|2022-04-20 11:16:00|3868.82|3868.82|3868.51|3868.51|3868.82|3868.82|3868.51|3868.51|0
1650453370000|2022-04-20 11:16:10|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|0
1650453390000|2022-04-20 11:16:30|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|0
1650453400000|2022-04-20 11:16:40|3869.53|3869.53|3870.16|3870.16|3870.16|3870.16|3869.53|3869.53|0
1650453480000|2022-04-20 11:18:00|3869.84|3869.84|3869.8|3869.8|3869.84|3869.84|3869.8|3869.8|0
1650453510000|2022-04-20 11:18:30|3869.49|3869.49|3867.75|3867.75|3869.49|3869.49|3866.82|3866.82|0
1650453530000|2022-04-20 11:18:50|3867.81|3867.81|3867.81|3867.81|3867.81|3867.81|3867.81|3867.81|0
1650453540000|2022-04-20 11:19:00|3867.5|3867.5|3866.88|3866.88|3867.5|3867.5|3866.88|3866.88|0
1650453560000|2022-04-20 11:19:20|3866.57|3866.57|3866.57|3866.57|3866.57|3866.57|3866.57|3866.57|0
1650453580000|2022-04-20 11:19:40|3866.26|3866.26|3865.32|3865.32|3866.26|3866.26|3865.32|3865.32|0
1650453590000|2022-04-20 11:19:50|3864.08|3864.08|3863.78|3863.78|3864.08|3864.08|3863.78|3863.78|0
1650453600000|2022-04-20 11:20:00|3863.16|3863.16|3862.53|3862.53|3863.16|3863.16|3862.53|3862.53|0
1650453610000|2022-04-20 11:20:10|3862.22|3862.22|3862.16|3862.16|3862.22|3862.22|3862.16|3862.16|0
1650453620000|2022-04-20 11:20:20|3861.98|3861.98|3860.93|3860.93|3861.98|3861.98|3860.93|3860.93|0
1650453640000|2022-04-20 11:20:40|3860.62|3860.62|3860.93|3860.93|3860.93|3860.93|3860.62|3860.62|0
1650453670000|2022-04-20 11:21:10|3860.62|3860.62|3861.24|3861.24|3861.24|3861.24|3860.62|3860.62|0
1650453700000|2022-04-20 11:21:40|3861.87|3861.87|3862.18|3862.18|3862.18|3862.18|3861.87|3861.87|0
1650453710000|2022-04-20 11:21:50|3861.87|3861.87|3861.87|3861.87|3861.87|3861.87|3861.87|3861.87|0
1650453750000|2022-04-20 11:22:30|3862.8|3862.8|3862.8|3862.8|3862.8|3862.8|3862.8|3862.8|0
1650453760000|2022-04-20 11:22:40|3862.98|3862.98|3863.29|3863.29|3863.29|3863.29|3862.98|3862.98|0
1650453770000|2022-04-20 11:22:50|3863.48|3863.48|3863.48|3863.48|3863.48|3863.48|3863.48|3863.48|0
1650453780000|2022-04-20 11:23:00|3863.79|3863.79|3863.79|3863.79|3863.79|3863.79|3863.79|3863.79|0
1650453790000|2022-04-20 11:23:10|3864.1|3864.1|3864.41|3864.41|3864.41|3864.41|3864.1|3864.1|0
1650453810000|2022-04-20 11:23:30|3864.1|3864.1|3864.16|3864.16|3864.16|3864.16|3864.1|3864.1|0
1650453820000|2022-04-20 11:23:40|3864.2|3864.2|3864.86|3864.86|3864.86|3864.86|3864.2|3864.2|0
1650453830000|2022-04-20 11:23:50|3865.17|3865.17|3864.86|3864.86|3865.17|3865.17|3864.86|3864.86|0
1650453850000|2022-04-20 11:24:10|3864.82|3864.82|3864.82|3864.82|3864.82|3864.82|3864.82|3864.82|0
1650453870000|2022-04-20 11:24:30|3864.88|3864.88|3865.81|3865.81|3865.81|3865.81|3864.88|3864.88|0
1650453900000|2022-04-20 11:25:00|3866.12|3866.12|3866.12|3866.12|3866.12|3866.12|3866.12|3866.12|0
1650453950000|2022-04-20 11:25:50|3865.81|3865.81|3866.43|3866.43|3866.43|3866.43|3865.81|3865.81|0
1650453960000|2022-04-20 11:26:00|3866.39|3866.39|3867.01|3867.01|3867.01|3867.01|3866.39|3866.39|0
1650453980000|2022-04-20 11:26:20|3867.32|3867.32|3867.32|3867.32|3867.32|3867.32|3867.32|3867.32|0
1650453990000|2022-04-20 11:26:30|3867.38|3867.38|3867.38|3867.38|3867.38|3867.38|3867.38|3867.38|0
1650454000000|2022-04-20 11:26:40|3867.44|3867.44|3867.44|3867.44|3867.44|3867.44|3867.44|3867.44|0
1650454010000|2022-04-20 11:26:50|3867.75|3867.75|3867.75|3867.75|3867.75|3867.75|3867.75|3867.75|0
1650454020000|2022-04-20 11:27:00|3868.06|3868.06|3868.37|3868.37|3868.37|3868.37|3868.06|3868.06|0
1650454030000|2022-04-20 11:27:10|3868.06|3868.06|3868.06|3868.06|3868.06|3868.06|3868.06|3868.06|0
1650454060000|2022-04-20 11:27:40|3868|3868|3868|3868|3868|3868|3868|3868|0
1650454070000|2022-04-20 11:27:50|3868.62|3868.62|3868.81|3868.81|3868.81|3868.81|3868.62|3868.62|0
1650454080000|2022-04-20 11:28:00|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|0
1650454090000|2022-04-20 11:28:10|3868.72|3868.72|3868.72|3868.72|3868.72|3868.72|3868.72|3868.72|0
1650454110000|2022-04-20 11:28:30|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|0
1650454120000|2022-04-20 11:28:40|3869.28|3869.28|3869.28|3869.28|3869.28|3869.28|3869.28|3869.28|0
1650454140000|2022-04-20 11:29:00|3868.97|3868.97|3868.97|3868.97|3868.97|3868.97|3868.97|3868.97|0
1650454180000|2022-04-20 11:29:40|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|0
1650454190000|2022-04-20 11:29:50|3869.53|3869.53|3869.53|3869.53|3869.53|3869.53|3869.53|3869.53|0
1650454200000|2022-04-20 11:30:00|3869.71|3869.71|3870.21|3870.21|3870.21|3870.21|3869.71|3869.71|0
1650454210000|2022-04-20 11:30:10|3869.9|3869.9|3869.9|3869.9|3869.9|3869.9|3869.9|3869.9|0
1650454220000|2022-04-20 11:30:20|3869.71|3869.71|3869.71|3869.71|3869.71|3869.71|3869.71|3869.71|0
1650454230000|2022-04-20 11:30:30|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|0
1650454260000|2022-04-20 11:31:00|3870.86|3870.86|3871.17|3871.17|3871.17|3871.17|3870.86|3870.86|0
1650454270000|2022-04-20 11:31:10|3871.11|3871.11|3871.11|3871.11|3871.11|3871.11|3871.11|3871.11|0
1650454340000|2022-04-20 11:32:20|3871.74|3871.74|3871.74|3871.74|3871.74|3871.74|3871.42|3871.42|0
1650454350000|2022-04-20 11:32:30|3872.05|3872.05|3872.36|3872.36|3872.36|3872.36|3872.05|3872.05|0
1650454360000|2022-04-20 11:32:40|3872.42|3872.42|3871.89|3871.89|3872.52|3872.52|3871.89|3871.89|0
1650454370000|2022-04-20 11:32:50|3871.94|3871.94|3871.84|3871.84|3871.94|3871.94|3871.84|3871.84|0
1650454410000|2022-04-20 11:33:30|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|0
1650454440000|2022-04-20 11:34:00|3872.78|3872.78|3872.09|3872.09|3872.78|3872.78|3872.09|3872.09|0
1650454450000|2022-04-20 11:34:10|3872.41|3872.41|3872.41|3872.41|3872.41|3872.41|3872.41|3872.41|0
1650454470000|2022-04-20 11:34:30|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|3871.79|3871.79|0
1650454510000|2022-04-20 11:35:10|3872.04|3872.04|3872.04|3872.04|3872.04|3872.04|3872.04|3872.04|0
1650454520000|2022-04-20 11:35:20|3871.92|3871.92|3871.37|3871.37|3871.92|3871.92|3871.37|3871.37|0
1650454530000|2022-04-20 11:35:30|3871.31|3871.31|3871.26|3871.26|3871.31|3871.31|3871.26|3871.26|0
1650454550000|2022-04-20 11:35:50|3871.57|3871.57|3872.41|3872.41|3872.41|3872.41|3871.57|3871.57|0
1650454600000|2022-04-20 11:36:40|3872.72|3872.72|3873.34|3873.34|3873.34|3873.34|3872.72|3872.72|0
1650454620000|2022-04-20 11:37:00|3873.53|3873.53|3873.53|3873.53|3873.53|3873.53|3873.53|3873.53|0
1650454630000|2022-04-20 11:37:10|3872.9|3872.9|3872.9|3872.9|3872.9|3872.9|3872.9|3872.9|0
1650454640000|2022-04-20 11:37:20|3873.09|3873.09|3873.27|3873.27|3873.27|3873.27|3873.09|3873.09|0
1650454650000|2022-04-20 11:37:30|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|0
1650454670000|2022-04-20 11:37:50|3873.08|3873.08|3873.08|3873.08|3873.08|3873.08|3873.08|3873.08|0
1650454720000|2022-04-20 11:38:40|3873.12|3873.12|3873.31|3873.31|3873.31|3873.31|3873.12|3873.12|0
1650454730000|2022-04-20 11:38:50|3873.49|3873.49|3874.31|3874.31|3874.31|3874.31|3873.49|3873.49|0
1650454740000|2022-04-20 11:39:00|3874.27|3874.27|3874.27|3874.27|3874.27|3874.27|3874.27|3874.27|0
1650454750000|2022-04-20 11:39:10|3874.09|3874.09|3874.09|3874.09|3874.09|3874.09|3874.09|3874.09|0
1650454760000|2022-04-20 11:39:20|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|0
1650454800000|2022-04-20 11:40:00|3873.72|3873.72|3874.03|3874.03|3874.65|3874.65|3873.72|3873.72|0
1650454810000|2022-04-20 11:40:10|3873.72|3873.72|3873.1|3873.1|3873.72|3873.72|3873.1|3873.1|0
1650454830000|2022-04-20 11:40:30|3873.28|3873.28|3873.28|3873.28|3873.28|3873.28|3873.28|3873.28|0
1650454860000|2022-04-20 11:41:00|3872.97|3872.97|3872.66|3872.66|3872.97|3872.97|3872.66|3872.66|0
1650454910000|2022-04-20 11:41:50|3872.7|3872.7|3872.7|3872.7|3872.7|3872.7|3872.7|3872.7|0
1650454920000|2022-04-20 11:42:00|3872.64|3872.64|3872.64|3872.64|3872.64|3872.64|3872.64|3872.64|0
1650454970000|2022-04-20 11:42:50|3872.33|3872.33|3871.98|3871.98|3872.33|3872.33|3871.98|3871.98|0
1650454990000|2022-04-20 11:43:10|3872.07|3872.07|3871.44|3871.44|3872.07|3872.07|3871.44|3871.44|0
1650455000000|2022-04-20 11:43:20|3871.13|3871.13|3871.13|3871.13|3871.13|3871.13|3871.13|3871.13|0
1650455010000|2022-04-20 11:43:30|3871.58|3871.58|3871.89|3871.89|3871.89|3871.89|3871.58|3871.58|0
1650455040000|2022-04-20 11:44:00|3872.2|3872.2|3872.51|3872.51|3872.51|3872.51|3872.2|3872.2|0
1650455070000|2022-04-20 11:44:30|3872.59|3872.59|3872.65|3872.65|3872.65|3872.65|3872.59|3872.59|0
1650455080000|2022-04-20 11:44:40|3871.72|3871.72|3871.72|3871.72|3871.72|3871.72|3871.72|3871.72|0
1650455090000|2022-04-20 11:44:50|3872.03|3872.03|3872.03|3872.03|3872.03|3872.03|3872.03|3872.03|0
1650455100000|2022-04-20 11:45:00|3871.72|3871.72|3871.41|3871.41|3871.72|3871.72|3870.79|3870.79|0
1650455120000|2022-04-20 11:45:20|3872.03|3872.03|3872.03|3872.03|3872.03|3872.03|3872.03|3872.03|0
1650455130000|2022-04-20 11:45:30|3872.34|3872.34|3872.34|3872.34|3872.34|3872.34|3872.34|3872.34|0
1650455160000|2022-04-20 11:46:00|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|0
1650455170000|2022-04-20 11:46:10|3873.33|3873.33|3873.14|3873.14|3873.33|3873.33|3873.14|3873.14|0
1650455180000|2022-04-20 11:46:20|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|0
1650455220000|2022-04-20 11:47:00|3873.67|3873.67|3873.67|3873.67|3873.67|3873.67|3873.67|3873.67|0
1650455270000|2022-04-20 11:47:50|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|0
1650455280000|2022-04-20 11:48:00|3873.46|3873.46|3873.46|3873.46|3873.46|3873.46|3873.46|3873.46|0
1650455290000|2022-04-20 11:48:10|3873.34|3873.34|3873.34|3873.34|3873.34|3873.34|3873.34|3873.34|0
1650455360000|2022-04-20 11:49:20|3873.03|3873.03|3873.33|3873.33|3873.33|3873.33|3873.03|3873.03|0
1650455370000|2022-04-20 11:49:30|3873.65|3873.65|3873.33|3873.33|3873.65|3873.65|3873.33|3873.33|0
1650455380000|2022-04-20 11:49:40|3873.7|3873.7|3874.75|3874.75|3874.75|3874.75|3873.7|3873.7|0
1650455390000|2022-04-20 11:49:50|3874.44|3874.44|3874.75|3874.75|3874.75|3874.75|3874.13|3874.13|0
1650455400000|2022-04-20 11:50:00|3874.94|3874.94|3874.94|3874.94|3874.94|3874.94|3874.94|3874.94|0
1650455410000|2022-04-20 11:50:10|3875.06|3875.06|3875.45|3875.45|3875.5|3875.5|3874.88|3874.88|0
1650455420000|2022-04-20 11:50:20|3875.57|3875.57|3875.87|3875.87|3876.32|3876.32|3874.84|3874.84|0
1650455430000|2022-04-20 11:50:30|3876.11|3876.11|3876.19|3876.19|3876.29|3876.29|3876.11|3876.11|0
1650455440000|2022-04-20 11:50:40|3875.87|3875.87|3875.21|3875.21|3875.87|3875.87|3875.21|3875.21|0
1650455450000|2022-04-20 11:50:50|3875.52|3875.52|3876.14|3876.14|3876.14|3876.14|3875.52|3875.52|0
1650455460000|2022-04-20 11:51:00|3876.09|3876.09|3875.47|3875.47|3876.09|3876.09|3875.47|3875.47|0
1650455470000|2022-04-20 11:51:10|3875.78|3875.78|3875.78|3875.78|3875.78|3875.78|3875.78|3875.78|0
1650455480000|2022-04-20 11:51:20|3875.47|3875.47|3875.47|3875.47|3875.47|3875.47|3875.47|3875.47|0
1650455490000|2022-04-20 11:51:30|3875.38|3875.38|3875.07|3875.07|3875.38|3875.38|3875.07|3875.07|0
1650455500000|2022-04-20 11:51:40|3874.89|3874.89|3874.83|3874.83|3874.89|3874.89|3874.83|3874.83|0
1650455540000|2022-04-20 11:52:20|3874.52|3874.52|3874.52|3874.52|3874.52|3874.52|3874.52|3874.52|0
1650455550000|2022-04-20 11:52:30|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|0
1650455570000|2022-04-20 11:52:50|3874.83|3874.83|3875.14|3875.14|3875.2|3875.2|3874.83|3874.83|0
1650455580000|2022-04-20 11:53:00|3875.19|3875.19|3875.19|3875.19|3875.19|3875.19|3875.19|3875.19|0
1650455590000|2022-04-20 11:53:10|3874.57|3874.57|3874.16|3874.16|3874.57|3874.57|3874.16|3874.16|0
1650455600000|2022-04-20 11:53:20|3873.86|3873.86|3873.86|3873.86|3873.86|3873.86|3873.86|3873.86|0
1650455650000|2022-04-20 11:54:10|3873.54|3873.54|3873.54|3873.54|3873.54|3873.54|3873.54|3873.54|0
1650455660000|2022-04-20 11:54:20|3873.23|3873.23|3873.23|3873.23|3873.23|3873.23|3873.23|3873.23|0
1650455700000|2022-04-20 11:55:00|3873.14|3873.14|3873.51|3873.51|3873.51|3873.51|3873.14|3873.14|0
1650455720000|2022-04-20 11:55:20|3873.82|3873.82|3874.2|3874.2|3874.2|3874.2|3873.82|3873.82|0
1650455730000|2022-04-20 11:55:30|3874.51|3874.51|3874.51|3874.51|3874.51|3874.51|3874.51|3874.51|0
1650455740000|2022-04-20 11:55:40|3874.69|3874.69|3875.5|3875.5|3875.5|3875.5|3874.69|3874.69|0
1650455750000|2022-04-20 11:55:50|3875.68|3875.68|3875.99|3875.99|3875.99|3875.99|3875.68|3875.68|0
1650455760000|2022-04-20 11:56:00|3875.68|3875.68|3875.99|3875.99|3875.99|3875.99|3875.68|3875.68|0
1650455770000|2022-04-20 11:56:10|3875.84|3875.84|3875.88|3875.88|3875.88|3875.88|3875.84|3875.84|0
1650455790000|2022-04-20 11:56:30|3875.72|3875.72|3875.72|3875.72|3875.72|3875.72|3875.72|3875.72|0
1650455800000|2022-04-20 11:56:40|3875.41|3875.41|3875.41|3875.41|3875.41|3875.41|3875.41|3875.41|0
1650455830000|2022-04-20 11:57:10|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|0
1650455840000|2022-04-20 11:57:20|3874.79|3874.79|3874.79|3874.79|3874.79|3874.79|3874.79|3874.79|0
1650455850000|2022-04-20 11:57:30|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|0
1650455860000|2022-04-20 11:57:40|3875.41|3875.41|3875.72|3875.72|3875.72|3875.72|3875.41|3875.41|0
1650455900000|2022-04-20 11:58:20|3876.03|3876.03|3876.38|3876.38|3876.38|3876.38|3876.03|3876.03|0
1650455930000|2022-04-20 11:58:50|3876.57|3876.57|3876.71|3876.71|3876.75|3876.75|3876.57|3876.57|0
1650455950000|2022-04-20 11:59:10|3876.4|3876.4|3876.4|3876.4|3876.4|3876.4|3876.4|3876.4|0
1650455960000|2022-04-20 11:59:20|3876.71|3876.71|3876.58|3876.58|3876.71|3876.71|3876.4|3876.4|0
1650455970000|2022-04-20 11:59:30|3876.27|3876.27|3876.27|3876.27|3876.27|3876.27|3876.27|3876.27|0
1650455980000|2022-04-20 11:59:40|3875.96|3875.96|3875.34|3875.34|3875.96|3875.96|3875.34|3875.34|0
1650456000000|2022-04-20 12:00:00|3874.41|3874.41|3874.41|3874.41|3874.41|3874.41|3874.41|3874.41|0
1650456010000|2022-04-20 12:00:10|3874.75|3874.75|3875.69|3875.69|3875.69|3875.69|3874.75|3874.75|0
1650456020000|2022-04-20 12:00:20|3876|3876|3876|3876|3876|3876|3876|3876|0
1650456030000|2022-04-20 12:00:30|3875.69|3875.69|3875.37|3875.37|3875.69|3875.69|3875.37|3875.37|0
1650456050000|2022-04-20 12:00:50|3875.69|3875.69|3876.15|3876.15|3876.15|3876.15|3875.69|3875.69|0
1650456060000|2022-04-20 12:01:00|3876.46|3876.46|3875.89|3875.89|3876.52|3876.52|3875.89|3875.89|0
1650456070000|2022-04-20 12:01:10|3875.58|3875.58|3875.27|3875.27|3875.58|3875.58|3875.27|3875.27|0
1650456080000|2022-04-20 12:01:20|3875.15|3875.15|3875.15|3875.15|3875.15|3875.15|3875.15|3875.15|0
1650456100000|2022-04-20 12:01:40|3875.34|3875.34|3875.65|3875.65|3875.65|3875.65|3875.34|3875.34|0
1650456110000|2022-04-20 12:01:50|3875.96|3875.96|3875.96|3875.96|3875.96|3875.96|3875.96|3875.96|0
1650456150000|2022-04-20 12:02:30|3875.65|3875.65|3875.6|3875.6|3875.65|3875.65|3875.6|3875.6|0
1650456160000|2022-04-20 12:02:40|3875.48|3875.48|3875.48|3875.48|3875.48|3875.48|3875.48|3875.48|0
1650456170000|2022-04-20 12:02:50|3875.79|3875.79|3875.79|3875.79|3875.79|3875.79|3875.79|3875.79|0
1650456180000|2022-04-20 12:03:00|3875.48|3875.48|3875.48|3875.48|3875.48|3875.48|3875.48|3875.48|0
1650456210000|2022-04-20 12:03:30|3876.1|3876.1|3876.1|3876.1|3876.1|3876.1|3876.1|3876.1|0
1650456220000|2022-04-20 12:03:40|3876.41|3876.41|3876.41|3876.41|3876.41|3876.41|3876.41|3876.41|0
1650456280000|2022-04-20 12:04:40|3876.47|3876.47|3876.47|3876.47|3876.47|3876.47|3876.47|3876.47|0
1650456290000|2022-04-20 12:04:50|3876.29|3876.29|3876.29|3876.29|3876.29|3876.29|3876.2|3876.2|0
1650456320000|2022-04-20 12:05:20|3876.2|3876.2|3876.2|3876.2|3876.2|3876.2|3876.2|3876.2|0
1650456350000|2022-04-20 12:05:50|3876.16|3876.16|3876.16|3876.16|3876.16|3876.16|3876.16|3876.16|0
1650456370000|2022-04-20 12:06:10|3875.85|3875.85|3875.85|3875.85|3875.85|3875.85|3875.85|3875.85|0
1650456400000|2022-04-20 12:06:40|3876.16|3876.16|3877.09|3877.09|3877.09|3877.09|3876.16|3876.16|0
1650456450000|2022-04-20 12:07:30|3876.47|3876.47|3876.16|3876.16|3876.47|3876.47|3876.16|3876.16|0
1650456500000|2022-04-20 12:08:20|3875.85|3875.85|3875.85|3875.85|3875.85|3875.85|3875.85|3875.85|0
1650456510000|2022-04-20 12:08:30|3876.16|3876.16|3875.85|3875.85|3876.16|3876.16|3875.85|3875.85|0
1650456520000|2022-04-20 12:08:40|3875.49|3875.49|3875.8|3875.8|3875.8|3875.8|3875.49|3875.49|0
1650456560000|2022-04-20 12:09:20|3875.76|3875.76|3875.76|3875.76|3875.76|3875.76|3875.76|3875.76|0
1650456580000|2022-04-20 12:09:40|3875.72|3875.72|3875.97|3875.97|3876.03|3876.03|3875.72|3875.72|0
1650456620000|2022-04-20 12:10:20|3876.28|3876.28|3876.28|3876.28|3876.28|3876.28|3876.28|3876.28|0
1650456630000|2022-04-20 12:10:30|3876.46|3876.46|3876.28|3876.28|3876.46|3876.46|3876.28|3876.28|0
1650456660000|2022-04-20 12:11:00|3876.43|3876.43|3876.28|3876.28|3876.9|3876.9|3876.28|3876.28|0
1650456680000|2022-04-20 12:11:20|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|0
1650456690000|2022-04-20 12:11:30|3875.54|3875.54|3875.85|3875.85|3875.85|3875.85|3875.48|3875.48|0
1650456700000|2022-04-20 12:11:40|3875.97|3875.97|3875.97|3875.97|3875.97|3875.97|3875.97|3875.97|0
1650456770000|2022-04-20 12:12:50|3875.92|3875.92|3876.18|3876.18|3876.23|3876.23|3875.92|3875.92|0
1650456780000|2022-04-20 12:13:00|3875.5|3875.5|3875.94|3875.94|3876.06|3876.06|3875.44|3875.44|0
1650456800000|2022-04-20 12:13:20|3875.76|3875.76|3875.4|3875.4|3875.76|3875.76|3875.4|3875.4|0
1650456810000|2022-04-20 12:13:30|3875.59|3875.59|3875.47|3875.47|3875.59|3875.59|3875.47|3875.47|0
1650456820000|2022-04-20 12:13:40|3874.85|3874.85|3874.85|3874.85|3874.85|3874.85|3874.85|3874.85|0
1650456840000|2022-04-20 12:14:00|3874.81|3874.81|3874.77|3874.77|3874.81|3874.81|3874.77|3874.77|0
1650456870000|2022-04-20 12:14:30|3874.53|3874.53|3873.78|3873.78|3874.53|3874.53|3873.78|3873.78|0
1650456890000|2022-04-20 12:14:50|3873.6|3873.6|3873.29|3873.29|3873.6|3873.6|3873.29|3873.29|0
1650456900000|2022-04-20 12:15:00|3873.2|3873.2|3873.2|3873.2|3873.2|3873.2|3873.2|3873.2|0
1650456910000|2022-04-20 12:15:10|3873.24|3873.24|3873.24|3873.24|3873.24|3873.24|3873.24|3873.24|0
1650456920000|2022-04-20 12:15:20|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|0
1650456930000|2022-04-20 12:15:30|3873.05|3873.05|3874.6|3874.6|3874.6|3874.6|3873.05|3873.05|0
1650456950000|2022-04-20 12:15:50|3874.29|3874.29|3874.29|3874.29|3874.29|3874.29|3874.29|3874.29|0
1650456960000|2022-04-20 12:16:00|3873.98|3873.98|3873.67|3873.67|3873.98|3873.98|3873.67|3873.67|0
1650457000000|2022-04-20 12:16:40|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|0
1650457010000|2022-04-20 12:16:50|3873.54|3873.54|3873.23|3873.23|3873.54|3873.54|3873.23|3873.23|0
1650457020000|2022-04-20 12:17:00|3872.61|3872.61|3872.61|3872.61|3872.61|3872.61|3872.61|3872.61|0
1650457030000|2022-04-20 12:17:10|3872.92|3872.92|3872.92|3872.92|3872.92|3872.92|3872.92|3872.92|0
1650457050000|2022-04-20 12:17:30|3872.96|3872.96|3873.33|3873.33|3873.33|3873.33|3872.96|3872.96|0
1650457080000|2022-04-20 12:18:00|3873.45|3873.45|3873.45|3873.45|3873.45|3873.45|3873.45|3873.45|0
1650457090000|2022-04-20 12:18:10|3873.57|3873.57|3873.69|3873.69|3873.75|3873.75|3873.57|3873.57|0
1650457100000|2022-04-20 12:18:20|3873.63|3873.63|3873.58|3873.58|3873.63|3873.63|3873.58|3873.58|0
1650457110000|2022-04-20 12:18:30|3873.89|3873.89|3873.89|3873.89|3873.89|3873.89|3873.89|3873.89|0
1650457120000|2022-04-20 12:18:40|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|0
1650457130000|2022-04-20 12:18:50|3874.56|3874.56|3874.02|3874.02|3874.56|3874.56|3873.94|3873.94|0
1650457140000|2022-04-20 12:19:00|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|0
1650457150000|2022-04-20 12:19:10|3873.59|3873.59|3873.4|3873.4|3873.59|3873.59|3873.4|3873.4|0
1650457160000|2022-04-20 12:19:20|3873.36|3873.36|3873.44|3873.44|3873.44|3873.44|3873.36|3873.36|0
1650457170000|2022-04-20 12:19:30|3873.75|3873.75|3874.06|3874.06|3874.06|3874.06|3873.75|3873.75|0
1650457180000|2022-04-20 12:19:40|3873.75|3873.75|3874.37|3874.37|3874.37|3874.37|3873.75|3873.75|0
1650457190000|2022-04-20 12:19:50|3874.31|3874.31|3874.31|3874.31|3874.31|3874.31|3874.31|3874.31|0
1650457200000|2022-04-20 12:20:00|3874.62|3874.62|3874.31|3874.31|3874.62|3874.62|3874.31|3874.31|0
1650457210000|2022-04-20 12:20:10|3874.35|3874.35|3874.1|3874.1|3874.35|3874.35|3874.04|3874.04|0
1650457230000|2022-04-20 12:20:30|3874.41|3874.41|3874.41|3874.41|3874.41|3874.41|3874.41|3874.41|0
1650457240000|2022-04-20 12:20:40|3874.72|3874.72|3875.34|3875.34|3875.34|3875.34|3874.72|3874.72|0
1650457260000|2022-04-20 12:21:00|3875.03|3875.03|3874.98|3874.98|3875.03|3875.03|3874.98|3874.98|0
1650457270000|2022-04-20 12:21:10|3874.86|3874.86|3874.86|3874.86|3874.86|3874.86|3874.86|3874.86|0
1650457280000|2022-04-20 12:21:20|3874.92|3874.92|3874.92|3874.92|3874.92|3874.92|3874.92|3874.92|0
1650457300000|2022-04-20 12:21:40|3875.23|3875.23|3875.23|3875.23|3875.23|3875.23|3875.23|3875.23|0
1650457310000|2022-04-20 12:21:50|3874.92|3874.92|3874.92|3874.92|3874.92|3874.92|3874.92|3874.92|0
1650457340000|2022-04-20 12:22:20|3874.88|3874.88|3874.88|3874.88|3874.88|3874.88|3874.88|3874.88|0
1650457360000|2022-04-20 12:22:40|3875.19|3875.19|3875.5|3875.5|3875.5|3875.5|3875.19|3875.19|0
1650457390000|2022-04-20 12:23:10|3875.31|3875.31|3875.31|3875.31|3875.31|3875.31|3875.31|3875.31|0
1650457430000|2022-04-20 12:23:50|3875.27|3875.27|3875.58|3875.58|3875.58|3875.58|3875.27|3875.27|0
1650457450000|2022-04-20 12:24:10|3875.27|3875.27|3874.96|3874.96|3875.27|3875.27|3874.96|3874.96|0
1650457460000|2022-04-20 12:24:20|3874.64|3874.64|3874.95|3874.95|3874.95|3874.95|3874.64|3874.64|0
1650457500000|2022-04-20 12:25:00|3874.64|3874.64|3874.46|3874.46|3874.64|3874.64|3874.46|3874.46|0
1650457510000|2022-04-20 12:25:10|3874.52|3874.52|3874.52|3874.52|3874.52|3874.52|3874.52|3874.52|0
1650457520000|2022-04-20 12:25:20|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|0
1650457540000|2022-04-20 12:25:40|3874.16|3874.16|3874.16|3874.16|3874.16|3874.16|3874.16|3874.16|0
1650457570000|2022-04-20 12:26:10|3874.12|3874.12|3874.12|3874.12|3874.12|3874.12|3874.12|3874.12|0
1650457590000|2022-04-20 12:26:30|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|0
1650457600000|2022-04-20 12:26:40|3874.68|3874.68|3874.37|3874.37|3874.68|3874.68|3874.37|3874.37|0
1650457610000|2022-04-20 12:26:50|3874.06|3874.06|3873.75|3873.75|3874.06|3874.06|3873.75|3873.75|0
1650457620000|2022-04-20 12:27:00|3873.44|3873.44|3873.44|3873.44|3873.44|3873.44|3873.13|3873.13|0
1650457640000|2022-04-20 12:27:20|3873.13|3873.13|3873.62|3873.62|3873.62|3873.62|3873.13|3873.13|0
1650457650000|2022-04-20 12:27:30|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|0
1650457670000|2022-04-20 12:27:50|3874.25|3874.25|3874.43|3874.43|3874.43|3874.43|3874.25|3874.25|0
1650457680000|2022-04-20 12:28:00|3874.49|3874.49|3874.49|3874.49|3874.49|3874.49|3874.49|3874.49|0
1650457700000|2022-04-20 12:28:20|3874.53|3874.53|3875.34|3875.34|3875.34|3875.34|3874.53|3874.53|0
1650457710000|2022-04-20 12:28:30|3875.96|3875.96|3875.96|3875.96|3875.96|3875.96|3875.96|3875.96|0
1650457720000|2022-04-20 12:28:40|3875.77|3875.77|3875.46|3875.46|3875.77|3875.77|3875.46|3875.46|0
1650457730000|2022-04-20 12:28:50|3875.77|3875.77|3875.83|3875.83|3875.83|3875.83|3875.77|3875.77|0
1650457740000|2022-04-20 12:29:00|3875.52|3875.52|3875.21|3875.21|3875.83|3875.83|3875.21|3875.21|0
1650457770000|2022-04-20 12:29:30|3875.52|3875.52|3875.4|3875.4|3875.52|3875.52|3875.4|3875.4|0
1650457780000|2022-04-20 12:29:40|3875.59|3875.59|3875.58|3875.58|3875.9|3875.9|3875.58|3875.58|0
1650457790000|2022-04-20 12:29:50|3876.2|3876.2|3876.83|3876.83|3876.83|3876.83|3876.2|3876.2|0
1650457800000|2022-04-20 12:30:00|3876.52|3876.52|3876.12|3876.12|3876.52|3876.52|3876.12|3876.12|0
1650457810000|2022-04-20 12:30:10|3876.43|3876.43|3876.43|3876.43|3876.43|3876.43|3876.43|3876.43|0
1650457820000|2022-04-20 12:30:20|3876.49|3876.49|3876.49|3876.49|3876.49|3876.49|3876.49|3876.49|0
1650457830000|2022-04-20 12:30:30|3876.8|3876.8|3877.46|3877.46|3877.77|3877.77|3876.8|3876.8|0
1650457840000|2022-04-20 12:30:40|3877.16|3877.16|3877.16|3877.16|3877.16|3877.16|3877.16|3877.16|0
1650457850000|2022-04-20 12:30:50|3876.84|3876.84|3876.84|3876.84|3876.84|3876.84|3876.84|3876.84|0
1650457860000|2022-04-20 12:31:00|3876.8|3876.8|3876.56|3876.56|3876.8|3876.8|3876.56|3876.56|0
1650457870000|2022-04-20 12:31:10|3876.61|3876.61|3876.88|3876.88|3876.92|3876.92|3876.61|3876.61|0
1650457880000|2022-04-20 12:31:20|3876.26|3876.26|3876.26|3876.26|3876.26|3876.26|3876.26|3876.26|0
1650457890000|2022-04-20 12:31:30|3876.21|3876.21|3876.21|3876.21|3876.21|3876.21|3876.21|3876.21|0
1650457910000|2022-04-20 12:31:50|3876.16|3876.16|3876.16|3876.16|3876.16|3876.16|3876.16|3876.16|0
1650457930000|2022-04-20 12:32:10|3876.04|3876.04|3876.04|3876.04|3876.04|3876.04|3876.04|3876.04|0
1650457940000|2022-04-20 12:32:20|3876.35|3876.35|3876.67|3876.67|3876.67|3876.67|3876.35|3876.35|0
1650457950000|2022-04-20 12:32:30|3876.36|3876.36|3876.36|3876.36|3876.36|3876.36|3876.36|3876.36|0
1650457960000|2022-04-20 12:32:40|3876.67|3876.67|3876.67|3876.67|3876.67|3876.67|3876.67|3876.67|0
1650457970000|2022-04-20 12:32:50|3876.36|3876.36|3876.31|3876.31|3876.36|3876.36|3876.31|3876.31|0
1650458000000|2022-04-20 12:33:20|3876.62|3876.62|3876.94|3876.94|3876.94|3876.94|3876.62|3876.62|0
1650458020000|2022-04-20 12:33:40|3877.25|3877.25|3877.25|3877.25|3877.25|3877.25|3877.25|3877.25|0
1650458030000|2022-04-20 12:33:50|3877.56|3877.56|3877.56|3877.56|3877.56|3877.56|3877.56|3877.56|0
1650458040000|2022-04-20 12:34:00|3877.87|3877.87|3877.87|3877.87|3877.87|3877.87|3877.87|3877.87|0
1650458050000|2022-04-20 12:34:10|3878.18|3878.18|3878.18|3878.18|3878.18|3878.18|3878.18|3878.18|0
1650458070000|2022-04-20 12:34:30|3877.87|3877.87|3877.87|3877.87|3877.87|3877.87|3877.87|3877.87|0
1650458090000|2022-04-20 12:34:50|3877.56|3877.56|3877.25|3877.25|3877.56|3877.56|3877.25|3877.25|0
1650458110000|2022-04-20 12:35:10|3877.33|3877.33|3877.7|3877.7|3877.7|3877.7|3877.33|3877.33|0
1650458130000|2022-04-20 12:35:30|3878.01|3878.01|3878.01|3878.01|3878.01|3878.01|3878.01|3878.01|0
1650458140000|2022-04-20 12:35:40|3877.7|3877.7|3877.08|3877.08|3877.7|3877.7|3877.08|3877.08|0
1650458150000|2022-04-20 12:35:50|3877.39|3877.39|3879.19|3879.19|3879.25|3879.25|3877.39|3877.39|0
1650458170000|2022-04-20 12:36:10|3878.57|3878.57|3877.33|3877.33|3878.57|3878.57|3876.72|3876.72|0
1650458180000|2022-04-20 12:36:20|3877.03|3877.03|3876.72|3876.72|3877.03|3877.03|3876.72|3876.72|0
1650458190000|2022-04-20 12:36:30|3876.89|3876.89|3877.21|3877.21|3877.21|3877.21|3876.89|3876.89|0
1650458220000|2022-04-20 12:37:00|3877.52|3877.52|3876.71|3876.71|3877.52|3877.52|3876.71|3876.71|0
1650458230000|2022-04-20 12:37:10|3876.59|3876.59|3876.28|3876.28|3876.59|3876.59|3876.28|3876.28|0
1650458250000|2022-04-20 12:37:30|3875.97|3875.97|3875.78|3875.78|3875.97|3875.97|3875.78|3875.78|0
1650458270000|2022-04-20 12:37:50|3875.74|3875.74|3875.7|3875.7|3875.74|3875.74|3875.7|3875.7|0
1650458290000|2022-04-20 12:38:10|3875.39|3875.39|3875.39|3875.39|3875.39|3875.39|3875.39|3875.39|0
1650458310000|2022-04-20 12:38:30|3875.43|3875.43|3875.37|3875.37|3875.43|3875.43|3875.37|3875.37|0
1650458320000|2022-04-20 12:38:40|3874.75|3874.75|3874.75|3874.75|3874.75|3874.75|3874.75|3874.75|0
1650458360000|2022-04-20 12:39:20|3874.81|3874.81|3874.81|3874.81|3874.81|3874.81|3874.81|3874.81|0
1650458370000|2022-04-20 12:39:30|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|3874.81|3874.81|0
1650458390000|2022-04-20 12:39:50|3874.49|3874.49|3874.43|3874.43|3874.49|3874.49|3874.43|3874.43|0
1650458400000|2022-04-20 12:40:00|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|0
1650458420000|2022-04-20 12:40:20|3874.12|3874.12|3874.12|3874.12|3874.12|3874.12|3874.12|3874.12|0
1650458430000|2022-04-20 12:40:30|3874.18|3874.18|3874.18|3874.18|3874.18|3874.18|3874.18|3874.18|0
1650458440000|2022-04-20 12:40:40|3873.56|3873.56|3873.37|3873.37|3873.56|3873.56|3873.37|3873.37|0
1650458460000|2022-04-20 12:41:00|3873.68|3873.68|3873.87|3873.87|3873.87|3873.87|3873.68|3873.68|0
1650458480000|2022-04-20 12:41:20|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|0
1650458490000|2022-04-20 12:41:30|3873.5|3873.5|3873.19|3873.19|3873.5|3873.5|3872.88|3872.88|0
1650458500000|2022-04-20 12:41:40|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|0
1650458530000|2022-04-20 12:42:10|3872.83|3872.83|3873.41|3873.41|3873.41|3873.41|3872.78|3872.78|0
1650458560000|2022-04-20 12:42:40|3873.31|3873.31|3873.31|3873.31|3873.31|3873.31|3873.31|3873.31|0
1650458580000|2022-04-20 12:43:00|3873.43|3873.43|3873.43|3873.43|3873.43|3873.43|3873.43|3873.43|0
1650458590000|2022-04-20 12:43:10|3873.34|3873.34|3874.27|3874.27|3874.27|3874.27|3873.34|3873.34|0
1650458600000|2022-04-20 12:43:20|3873.96|3873.96|3873.96|3873.96|3873.96|3873.96|3873.96|3873.96|0
1650458640000|2022-04-20 12:44:00|3874.58|3874.58|3874.62|3874.62|3874.93|3874.93|3874.58|3874.58|0
1650458650000|2022-04-20 12:44:10|3874.31|3874.31|3874.31|3874.31|3874.31|3874.31|3874.31|3874.31|0
1650458670000|2022-04-20 12:44:30|3874.25|3874.25|3874.25|3874.25|3874.25|3874.25|3874.25|3874.25|0
1650458680000|2022-04-20 12:44:40|3874.07|3874.07|3874.07|3874.07|3874.07|3874.07|3874.07|3874.07|0
1650458690000|2022-04-20 12:44:50|3873.88|3873.88|3873.76|3873.76|3874.07|3874.07|3873.76|3873.76|0
1650458720000|2022-04-20 12:45:20|3873.8|3873.8|3873.8|3873.8|3873.8|3873.8|3873.8|3873.8|0
1650458740000|2022-04-20 12:45:40|3873.9|3873.9|3874.11|3874.11|3874.11|3874.11|3873.9|3873.9|0
1650458760000|2022-04-20 12:46:00|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|0
1650458770000|2022-04-20 12:46:10|3874.15|3874.15|3874.09|3874.09|3874.15|3874.15|3873.78|3873.78|0
1650458790000|2022-04-20 12:46:30|3874.4|3874.4|3874.4|3874.4|3874.4|3874.4|3874.4|3874.4|0
1650458820000|2022-04-20 12:47:00|3874.09|3874.09|3874.09|3874.09|3874.09|3874.09|3874.09|3874.09|0
1650458840000|2022-04-20 12:47:20|3874.41|3874.41|3874.41|3874.41|3874.41|3874.41|3874.41|3874.41|0
1650458850000|2022-04-20 12:47:30|3874.71|3874.71|3874.71|3874.71|3874.71|3874.71|3874.71|3874.71|0
1650458900000|2022-04-20 12:48:20|3874.57|3874.57|3874.88|3874.88|3874.88|3874.88|3874.57|3874.57|0
1650458920000|2022-04-20 12:48:40|3874.76|3874.76|3874.76|3874.76|3874.76|3874.76|3874.76|3874.76|0
1650458940000|2022-04-20 12:49:00|3874.82|3874.82|3874.82|3874.82|3874.82|3874.82|3874.82|3874.82|0
1650458970000|2022-04-20 12:49:30|3874.88|3874.88|3874.94|3874.94|3874.94|3874.94|3874.84|3874.84|0
1650458990000|2022-04-20 12:49:50|3874.89|3874.89|3874.89|3874.89|3874.89|3874.89|3874.89|3874.89|0
1650459010000|2022-04-20 12:50:10|3875.2|3875.2|3875.2|3875.2|3875.2|3875.2|3875.2|3875.2|0
1650459020000|2022-04-20 12:50:20|3874.89|3874.89|3874.89|3874.89|3874.89|3874.89|3874.84|3874.84|0
1650459030000|2022-04-20 12:50:30|3874.7|3874.7|3875.06|3875.06|3875.06|3875.06|3874.65|3874.65|0
1650459060000|2022-04-20 12:51:00|3875.12|3875.12|3875.37|3875.37|3875.49|3875.49|3875.12|3875.12|0
1650459080000|2022-04-20 12:51:20|3875.06|3875.06|3875.06|3875.06|3875.06|3875.06|3875.06|3875.06|0
1650459090000|2022-04-20 12:51:30|3874.75|3874.75|3874.44|3874.44|3874.75|3874.75|3874.44|3874.44|0
1650459110000|2022-04-20 12:51:50|3874.4|3874.4|3874.4|3874.4|3874.4|3874.4|3874.4|3874.4|0
1650459160000|2022-04-20 12:52:40|3874.36|3874.36|3874.36|3874.36|3874.36|3874.36|3874.36|3874.36|0
1650459180000|2022-04-20 12:53:00|3873.74|3873.74|3873.74|3873.74|3873.74|3873.74|3873.74|3873.74|0
1650459190000|2022-04-20 12:53:10|3873.55|3873.55|3873.55|3873.55|3873.55|3873.55|3873.55|3873.55|0
1650459200000|2022-04-20 12:53:20|3873.86|3873.86|3873.86|3873.86|3873.86|3873.86|3873.86|3873.86|0
1650459210000|2022-04-20 12:53:30|3874.17|3874.17|3874.17|3874.17|3874.17|3874.17|3874.17|3874.17|0
1650459220000|2022-04-20 12:53:40|3874.48|3874.48|3874.79|3874.79|3874.79|3874.79|3874.48|3874.48|0
1650459240000|2022-04-20 12:54:00|3874.48|3874.48|3874.17|3874.17|3874.48|3874.48|3874.17|3874.17|0
1650459250000|2022-04-20 12:54:10|3874.48|3874.48|3874.79|3874.79|3874.79|3874.79|3874.48|3874.48|0
1650459280000|2022-04-20 12:54:40|3875.41|3875.41|3875.1|3875.1|3875.41|3875.41|3875.1|3875.1|0
1650459290000|2022-04-20 12:54:50|3875.41|3875.41|3875.72|3875.72|3875.72|3875.72|3875.41|3875.41|0
1650459300000|2022-04-20 12:55:00|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|0
1650459340000|2022-04-20 12:55:40|3874.91|3874.91|3874.91|3874.91|3874.91|3874.91|3874.91|3874.91|0
1650459350000|2022-04-20 12:55:50|3874.97|3874.97|3875.06|3875.06|3875.06|3875.06|3874.97|3874.97|0
1650459360000|2022-04-20 12:56:00|3874.74|3874.74|3874.74|3874.74|3874.74|3874.74|3874.74|3874.74|0
1650459370000|2022-04-20 12:56:10|3874.56|3874.56|3874.56|3874.56|3874.56|3874.56|3874.56|3874.56|0
1650459380000|2022-04-20 12:56:20|3874.25|3874.25|3874.25|3874.25|3874.25|3874.25|3874.25|3874.25|0
1650459390000|2022-04-20 12:56:30|3874.56|3874.56|3874.68|3874.68|3874.68|3874.68|3874.56|3874.56|0
1650459420000|2022-04-20 12:57:00|3874.56|3874.56|3874.56|3874.56|3874.56|3874.56|3874.56|3874.56|0
1650459430000|2022-04-20 12:57:10|3873.94|3873.94|3874.25|3874.25|3874.25|3874.25|3873.94|3873.94|0
1650459440000|2022-04-20 12:57:20|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|0
1650459450000|2022-04-20 12:57:30|3874.34|3874.34|3874.34|3874.34|3874.34|3874.34|3874.34|3874.34|0
1650459470000|2022-04-20 12:57:50|3874.02|3874.02|3874.02|3874.02|3874.02|3874.02|3874.02|3874.02|0
1650459480000|2022-04-20 12:58:00|3873.84|3873.84|3873.84|3873.84|3873.84|3873.84|3873.84|3873.84|0
1650459510000|2022-04-20 12:58:30|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|0
1650459530000|2022-04-20 12:58:50|3874.25|3874.25|3874.25|3874.25|3874.25|3874.25|3874.25|3874.25|0
1650459580000|2022-04-20 12:59:40|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|0
1650459600000|2022-04-20 13:00:00|3873.88|3873.88|3873.88|3873.88|3873.88|3873.88|3873.88|3873.88|0
1650459620000|2022-04-20 13:00:20|3874.19|3874.19|3874.19|3874.19|3874.19|3874.19|3874.19|3874.19|0
1650459630000|2022-04-20 13:00:30|3873.88|3873.88|3873.51|3873.51|3873.88|3873.88|3873.51|3873.51|0
1650459680000|2022-04-20 13:01:20|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|0
1650459700000|2022-04-20 13:01:40|3873.26|3873.26|3872.83|3872.83|3873.26|3873.26|3872.83|3872.83|0
1650459710000|2022-04-20 13:01:50|3873.14|3873.14|3873.14|3873.14|3873.14|3873.14|3873.14|3873.14|0
1650459720000|2022-04-20 13:02:00|3872.83|3872.83|3872.52|3872.52|3872.83|3872.83|3872.21|3872.21|0
1650459730000|2022-04-20 13:02:10|3872.48|3872.48|3872.48|3872.48|3872.48|3872.48|3872.48|3872.48|0
1650459740000|2022-04-20 13:02:20|3872.17|3872.17|3872.48|3872.48|3872.48|3872.48|3872.17|3872.17|0
1650459750000|2022-04-20 13:02:30|3873.1|3873.1|3873.1|3873.1|3873.1|3873.1|3873.1|3873.1|0
1650459760000|2022-04-20 13:02:40|3872.92|3872.92|3872.92|3872.92|3872.92|3872.92|3872.61|3872.61|0
1650459770000|2022-04-20 13:02:50|3873.23|3873.23|3873.18|3873.18|3873.23|3873.23|3873.18|3873.18|0
1650459780000|2022-04-20 13:03:00|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|0
1650459790000|2022-04-20 13:03:10|3872.93|3872.93|3872.93|3872.93|3872.93|3872.93|3872.93|3872.93|0
1650459800000|2022-04-20 13:03:20|3872.75|3872.75|3872.57|3872.57|3872.75|3872.75|3872.57|3872.57|0
1650459810000|2022-04-20 13:03:30|3872.26|3872.26|3872.57|3872.57|3872.57|3872.57|3872.26|3872.26|0
1650459860000|2022-04-20 13:04:20|3872.52|3872.52|3872.52|3872.52|3872.52|3872.52|3872.52|3872.52|0
1650459910000|2022-04-20 13:05:10|3872.83|3872.83|3872.83|3872.83|3872.83|3872.83|3872.83|3872.83|0
1650459920000|2022-04-20 13:05:20|3872.52|3872.52|3871.99|3871.99|3872.52|3872.52|3871.89|3871.89|0
1650459930000|2022-04-20 13:05:30|3871.81|3871.81|3871.5|3871.5|3871.81|3871.81|3871.5|3871.5|0
1650459940000|2022-04-20 13:05:40|3871.19|3871.19|3871.19|3871.19|3871.19|3871.19|3871.19|3871.19|0
1650459950000|2022-04-20 13:05:50|3871|3871|3870.82|3870.82|3871|3871|3870.82|3870.82|0
1650459970000|2022-04-20 13:06:10|3870.88|3870.88|3870.88|3870.88|3870.88|3870.88|3870.88|3870.88|0
1650459980000|2022-04-20 13:06:20|3871.31|3871.31|3871.31|3871.31|3871.31|3871.31|3871.31|3871.31|0
1650460000000|2022-04-20 13:06:40|3871.37|3871.37|3871.37|3871.37|3871.37|3871.37|3871.37|3871.37|0
1650460010000|2022-04-20 13:06:50|3871.68|3871.68|3872.3|3872.3|3872.3|3872.3|3871.68|3871.68|0
1650460040000|2022-04-20 13:07:20|3872.61|3872.61|3872.2|3872.2|3872.61|3872.61|3872.2|3872.2|0
1650460060000|2022-04-20 13:07:40|3872.14|3872.14|3871.83|3871.83|3872.14|3872.14|3871.83|3871.83|0
1650460070000|2022-04-20 13:07:50|3871.52|3871.52|3871.53|3871.53|3871.53|3871.53|3871.21|3871.21|0
1650460080000|2022-04-20 13:08:00|3871.47|3871.47|3871.78|3871.78|3871.78|3871.78|3871.47|3871.47|0
1650460090000|2022-04-20 13:08:10|3872.09|3872.09|3872.45|3872.45|3872.77|3872.77|3872.09|3872.09|0
1650460100000|2022-04-20 13:08:20|3872.55|3872.55|3872.55|3872.55|3872.55|3872.55|3872.55|3872.55|0
1650460120000|2022-04-20 13:08:40|3872.37|3872.37|3872.68|3872.68|3872.68|3872.68|3872.37|3872.37|0
1650460130000|2022-04-20 13:08:50|3872.99|3872.99|3872.99|3872.99|3872.99|3872.99|3872.99|3872.99|0
1650460150000|2022-04-20 13:09:10|3873.3|3873.3|3873.3|3873.3|3873.3|3873.3|3873.3|3873.3|0
1650460160000|2022-04-20 13:09:20|3872.99|3872.99|3873.12|3873.12|3873.12|3873.12|3872.8|3872.8|0
1650460170000|2022-04-20 13:09:30|3872.49|3872.49|3872.49|3872.49|3872.49|3872.49|3872.49|3872.49|0
1650460190000|2022-04-20 13:09:50|3872.35|3872.35|3872.4|3872.4|3872.4|3872.4|3872.35|3872.35|0
1650460210000|2022-04-20 13:10:10|3872.71|3872.71|3873.33|3873.33|3873.33|3873.33|3872.71|3872.71|0
1650460220000|2022-04-20 13:10:20|3873.37|3873.37|3873.41|3873.41|3873.41|3873.41|3873.37|3873.37|0
1650460230000|2022-04-20 13:10:30|3873.3|3873.3|3873.25|3873.25|3873.3|3873.3|3873.25|3873.25|0
1650460240000|2022-04-20 13:10:40|3872.94|3872.94|3872.99|3872.99|3873.05|3873.05|3872.94|3872.94|0
1650460260000|2022-04-20 13:11:00|3873.93|3873.93|3872.99|3872.99|3873.93|3873.93|3872.99|3872.99|0
1650460280000|2022-04-20 13:11:20|3872.69|3872.69|3872.69|3872.69|3872.69|3872.69|3872.69|3872.69|0
1650460310000|2022-04-20 13:11:50|3873|3873|3873|3873|3873|3873|3873|3873|0
1650460320000|2022-04-20 13:12:00|3872.69|3872.69|3872.69|3872.69|3872.69|3872.69|3872.37|3872.37|0
1650460340000|2022-04-20 13:12:20|3872.64|3872.64|3872.33|3872.33|3872.64|3872.64|3872.33|3872.33|0
1650460350000|2022-04-20 13:12:30|3872.52|3872.52|3872.7|3872.7|3872.7|3872.7|3872.52|3872.52|0
1650460360000|2022-04-20 13:12:40|3872.78|3872.78|3872.6|3872.6|3872.78|3872.78|3872.6|3872.6|0
1650460370000|2022-04-20 13:12:50|3872.54|3872.54|3872.54|3872.54|3872.54|3872.54|3872.54|3872.54|0
1650460410000|2022-04-20 13:13:30|3872.23|3872.23|3871.92|3871.92|3872.23|3872.23|3871.92|3871.92|0
1650460420000|2022-04-20 13:13:40|3871.96|3871.96|3871.96|3871.96|3871.96|3871.96|3871.96|3871.96|0
1650460450000|2022-04-20 13:14:10|3871.88|3871.88|3871.79|3871.79|3871.88|3871.88|3871.79|3871.79|0
1650460470000|2022-04-20 13:14:30|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|0
1650460480000|2022-04-20 13:14:40|3871.48|3871.48|3872.22|3872.22|3872.22|3872.22|3871.48|3871.48|0
1650460490000|2022-04-20 13:14:50|3871.29|3871.29|3871.29|3871.29|3871.29|3871.29|3871.29|3871.29|0
1650460500000|2022-04-20 13:15:00|3870.98|3870.98|3870.36|3870.36|3870.98|3870.98|3870.36|3870.36|0
1650460510000|2022-04-20 13:15:10|3870.67|3870.67|3870.67|3870.67|3870.67|3870.67|3870.67|3870.67|0
1650460520000|2022-04-20 13:15:20|3870.98|3870.98|3870.67|3870.67|3870.98|3870.98|3870.67|3870.67|0
1650460530000|2022-04-20 13:15:30|3870.55|3870.55|3870.55|3870.55|3870.55|3870.55|3870.55|3870.55|0
1650460570000|2022-04-20 13:16:10|3870.24|3870.24|3869.93|3869.93|3870.24|3870.24|3869.93|3869.93|0
1650460580000|2022-04-20 13:16:20|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|0
1650460590000|2022-04-20 13:16:30|3869.8|3869.8|3869.84|3869.84|3869.84|3869.84|3869.8|3869.8|0
1650460610000|2022-04-20 13:16:50|3869.53|3869.53|3869.35|3869.35|3869.53|3869.53|3869.35|3869.35|0
1650460620000|2022-04-20 13:17:00|3869.16|3869.16|3869.16|3869.16|3869.16|3869.16|3869.16|3869.16|0
1650460630000|2022-04-20 13:17:10|3869.47|3869.47|3869.66|3869.66|3869.66|3869.66|3869.47|3869.47|0
1650460650000|2022-04-20 13:17:30|3869.29|3869.29|3869.29|3869.29|3869.29|3869.29|3868.98|3868.98|0
1650460660000|2022-04-20 13:17:40|3868.98|3868.98|3868.98|3868.98|3868.98|3868.98|3868.98|3868.98|0
1650460670000|2022-04-20 13:17:50|3868.67|3868.67|3868.67|3868.67|3868.67|3868.67|3868.67|3868.67|0
1650460680000|2022-04-20 13:18:00|3868.36|3868.36|3868.36|3868.36|3868.36|3868.36|3868.36|3868.36|0
1650460690000|2022-04-20 13:18:10|3868.72|3868.72|3869.61|3869.61|3869.61|3869.61|3868.68|3868.68|0
1650460700000|2022-04-20 13:18:20|3869.5|3869.5|3868.96|3868.96|3869.5|3869.5|3868.96|3868.96|0
1650460710000|2022-04-20 13:18:30|3869.01|3869.01|3869.38|3869.38|3869.38|3869.38|3869.01|3869.01|0
1650460720000|2022-04-20 13:18:40|3869.56|3869.56|3869.62|3869.62|3869.62|3869.62|3869.56|3869.56|0
1650460730000|2022-04-20 13:18:50|3869.74|3869.74|3869.74|3869.74|3869.74|3869.74|3869.74|3869.74|0
1650460740000|2022-04-20 13:19:00|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|0
1650460760000|2022-04-20 13:19:20|3870.05|3870.05|3870.05|3870.05|3870.05|3870.05|3870.05|3870.05|0
1650460770000|2022-04-20 13:19:30|3869.74|3869.74|3869.7|3869.7|3869.74|3869.74|3869.43|3869.43|0
1650460780000|2022-04-20 13:19:40|3870.32|3870.32|3870.32|3870.32|3870.32|3870.32|3870.32|3870.32|0
1650460790000|2022-04-20 13:19:50|3870.26|3870.26|3870.26|3870.26|3870.26|3870.26|3870.26|3870.26|0
1650460810000|2022-04-20 13:20:10|3870.88|3870.88|3871.38|3871.38|3871.38|3871.38|3870.88|3870.88|0
1650460820000|2022-04-20 13:20:20|3871.69|3871.69|3871.94|3871.94|3871.94|3871.94|3871.63|3871.63|0
1650460840000|2022-04-20 13:20:40|3872.25|3872.25|3872.25|3872.25|3872.25|3872.25|3872.25|3872.25|0
1650460860000|2022-04-20 13:21:00|3872.19|3872.19|3871.82|3871.82|3872.19|3872.19|3871.82|3871.82|0
1650460880000|2022-04-20 13:21:20|3871.87|3871.87|3871.87|3871.87|3871.87|3871.87|3871.87|3871.87|0
1650460910000|2022-04-20 13:21:50|3871.55|3871.55|3871.55|3871.55|3871.55|3871.55|3871.55|3871.55|0
1650460920000|2022-04-20 13:22:00|3870.94|3870.94|3870.44|3870.44|3870.94|3870.94|3870.44|3870.44|0
1650460940000|2022-04-20 13:22:20|3870.32|3870.32|3870.26|3870.26|3870.32|3870.32|3870.26|3870.26|0
1650460950000|2022-04-20 13:22:30|3870.14|3870.14|3870.14|3870.14|3870.14|3870.14|3870.14|3870.14|0
1650460960000|2022-04-20 13:22:40|3869.95|3869.95|3869.95|3869.95|3869.95|3869.95|3869.95|3869.95|0
1650460970000|2022-04-20 13:22:50|3870.01|3870.01|3869.93|3869.93|3870.01|3870.01|3869.93|3869.93|0
1650460980000|2022-04-20 13:23:00|3869.87|3869.87|3869.87|3869.87|3869.87|3869.87|3869.87|3869.87|0
1650460990000|2022-04-20 13:23:10|3870.18|3870.18|3870.49|3870.49|3870.49|3870.49|3870.18|3870.18|0
1650461000000|2022-04-20 13:23:20|3870.18|3870.18|3870.3|3870.3|3870.49|3870.49|3870.18|3870.18|0
1650461010000|2022-04-20 13:23:30|3869.99|3869.99|3869.99|3869.99|3869.99|3869.99|3869.99|3869.99|0
1650461030000|2022-04-20 13:23:50|3870.05|3870.05|3870.55|3870.55|3870.86|3870.86|3870.05|3870.05|0
1650461040000|2022-04-20 13:24:00|3870.5|3870.5|3870.39|3870.39|3870.5|3870.5|3870.39|3870.39|0
1650461050000|2022-04-20 13:24:10|3870.45|3870.45|3869.71|3869.71|3870.45|3870.45|3869.71|3869.71|0
1650461060000|2022-04-20 13:24:20|3869.4|3869.4|3869.96|3869.96|3869.96|3869.96|3869.34|3869.34|0
1650461070000|2022-04-20 13:24:30|3870.27|3870.27|3870.27|3870.27|3870.27|3870.27|3870.27|3870.27|0
1650461080000|2022-04-20 13:24:40|3870.58|3870.58|3870.77|3870.77|3870.77|3870.77|3870.58|3870.58|0
1650461100000|2022-04-20 13:25:00|3870.65|3870.65|3870.65|3870.65|3870.65|3870.65|3870.65|3870.65|0
1650461120000|2022-04-20 13:25:20|3871.27|3871.27|3871.58|3871.58|3871.58|3871.58|3871.27|3871.27|0
1650461140000|2022-04-20 13:25:40|3871.27|3871.27|3871.27|3871.27|3871.27|3871.27|3871.27|3871.27|0
1650461160000|2022-04-20 13:26:00|3870.96|3870.96|3871.02|3871.02|3871.02|3871.02|3870.96|3870.96|0
1650461170000|2022-04-20 13:26:10|3870.83|3870.83|3870.95|3870.95|3870.95|3870.95|3870.83|3870.83|0
1650461180000|2022-04-20 13:26:20|3871.01|3871.01|3871.01|3871.01|3871.01|3871.01|3871.01|3871.01|0
1650461190000|2022-04-20 13:26:30|3871.19|3871.19|3871.19|3871.19|3871.19|3871.19|3871.19|3871.19|0
1650461200000|2022-04-20 13:26:40|3871.13|3871.13|3871.19|3871.19|3871.19|3871.19|3871.13|3871.13|0
1650461220000|2022-04-20 13:27:00|3871.5|3871.5|3871.25|3871.25|3871.5|3871.5|3871.25|3871.25|0
1650461230000|2022-04-20 13:27:10|3871.31|3871.31|3871.75|3871.75|3871.93|3871.93|3871.31|3871.31|0
1650461250000|2022-04-20 13:27:30|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|0
1650461260000|2022-04-20 13:27:40|3871.48|3871.48|3871.48|3871.48|3871.48|3871.48|3871.48|3871.48|0
1650461270000|2022-04-20 13:27:50|3871.54|3871.54|3871.54|3871.54|3871.72|3871.72|3871.54|3871.54|0
1650461290000|2022-04-20 13:28:10|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|0
1650461300000|2022-04-20 13:28:20|3870.99|3870.99|3870.18|3870.18|3870.99|3870.99|3870.18|3870.18|0
1650461310000|2022-04-20 13:28:30|3870.06|3870.06|3870.06|3870.06|3870.25|3870.25|3870.06|3870.06|0
1650461320000|2022-04-20 13:28:40|3870.25|3870.25|3870.06|3870.06|3870.25|3870.25|3870.06|3870.06|0
1650461330000|2022-04-20 13:28:50|3870.25|3870.25|3870.87|3870.87|3870.87|3870.87|3870.06|3870.06|0
1650461340000|2022-04-20 13:29:00|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|0
1650461350000|2022-04-20 13:29:10|3870.87|3870.87|3871.19|3871.19|3871.19|3871.19|3870.83|3870.83|0
1650461360000|2022-04-20 13:29:20|3870.88|3870.88|3870.84|3870.84|3871.06|3871.06|3870.84|3870.84|0
1650461370000|2022-04-20 13:29:30|3870.53|3870.53|3870.53|3870.53|3870.84|3870.84|3870.03|3870.03|0
1650461380000|2022-04-20 13:29:40|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|0
1650461390000|2022-04-20 13:29:50|3870.65|3870.65|3870.49|3870.49|3870.65|3870.65|3870.49|3870.49|0
1650461400000|2022-04-20 13:30:00|3870.18|3870.18|3871.14|3871.14|3871.38|3871.38|3870.14|3870.14|0
1650461410000|2022-04-20 13:30:10|3870.96|3870.96|3870.34|3870.34|3870.96|3870.96|3870.34|3870.34|0
1650461430000|2022-04-20 13:30:30|3870.65|3870.65|3870.34|3870.34|3871.27|3871.27|3870.34|3870.34|0
1650461440000|2022-04-20 13:30:40|3870.15|3870.15|3868.64|3868.64|3870.65|3870.65|3868.64|3868.64|0
1650461450000|2022-04-20 13:30:50|3868.69|3868.69|3867.45|3867.45|3868.69|3868.69|3867.45|3867.45|0
1650461460000|2022-04-20 13:31:00|3867.75|3867.75|3868.6|3868.6|3868.6|3868.6|3867.75|3867.75|0
1650461470000|2022-04-20 13:31:10|3868.29|3868.29|3869.07|3869.07|3869.07|3869.07|3868.29|3868.29|0
1650461480000|2022-04-20 13:31:20|3869.02|3869.02|3868.84|3868.84|3869.02|3869.02|3868.84|3868.84|0
1650461490000|2022-04-20 13:31:30|3868.53|3868.53|3868.49|3868.49|3868.53|3868.53|3868.49|3868.49|0
1650461500000|2022-04-20 13:31:40|3868.54|3868.54|3868.22|3868.22|3868.54|3868.54|3868.22|3868.22|0
1650461510000|2022-04-20 13:31:50|3867.91|3867.91|3868.35|3868.35|3868.35|3868.35|3867.73|3867.73|0
1650461520000|2022-04-20 13:32:00|3868.31|3868.31|3868.62|3868.62|3868.93|3868.93|3868.31|3868.31|0
1650461530000|2022-04-20 13:32:10|3868.31|3868.31|3868.31|3868.31|3868.31|3868.31|3868.31|3868.31|0
1650461540000|2022-04-20 13:32:20|3868|3868|3867.21|3867.21|3868|3868|3867.21|3867.21|0
1650461550000|2022-04-20 13:32:30|3866.9|3866.9|3866.65|3866.65|3866.96|3866.96|3866.65|3866.65|0
1650461560000|2022-04-20 13:32:40|3866.47|3866.47|3866.47|3866.47|3866.47|3866.47|3866.47|3866.47|0
1650461570000|2022-04-20 13:32:50|3866.78|3866.78|3866.43|3866.43|3866.84|3866.84|3866.43|3866.43|0
1650461580000|2022-04-20 13:33:00|3866.74|3866.74|3868.45|3868.45|3868.45|3868.45|3866.74|3866.74|0
1650461590000|2022-04-20 13:33:10|3868.76|3868.76|3869.7|3869.7|3869.7|3869.7|3868.76|3868.76|0
1650461600000|2022-04-20 13:33:20|3870.01|3870.01|3869.27|3869.27|3870.01|3870.01|3868.96|3868.96|0
1650461610000|2022-04-20 13:33:30|3869.58|3869.58|3869.58|3869.58|3869.58|3869.58|3869.58|3869.58|0
1650461620000|2022-04-20 13:33:40|3869.62|3869.62|3869.62|3869.62|3869.62|3869.62|3869.62|3869.62|0
1650461630000|2022-04-20 13:33:50|3869.93|3869.93|3869.93|3869.93|3869.93|3869.93|3869.93|3869.93|0
1650461640000|2022-04-20 13:34:00|3869.62|3869.62|3868.95|3868.95|3869.93|3869.93|3868.95|3868.95|0
1650461650000|2022-04-20 13:34:10|3868.76|3868.76|3868.23|3868.23|3868.76|3868.76|3868.23|3868.23|0
1650461660000|2022-04-20 13:34:20|3868.47|3868.47|3868.47|3868.47|3868.78|3868.78|3868.47|3868.47|0
1650461670000|2022-04-20 13:34:30|3868.29|3868.29|3868.29|3868.29|3868.29|3868.29|3868.29|3868.29|0
1650461680000|2022-04-20 13:34:40|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|0
1650461690000|2022-04-20 13:34:50|3868.29|3868.29|3868.29|3868.29|3868.29|3868.29|3868.29|3868.29|0
1650461700000|2022-04-20 13:35:00|3868.35|3868.35|3868.71|3868.71|3869.02|3869.02|3868.35|3868.35|0
1650461710000|2022-04-20 13:35:10|3868.4|3868.4|3869.89|3869.89|3870.58|3870.58|3868.4|3868.4|0
1650461720000|2022-04-20 13:35:20|3869.93|3869.93|3870.24|3870.24|3870.55|3870.55|3869.93|3869.93|0
1650461730000|2022-04-20 13:35:30|3870.55|3870.55|3871.17|3871.17|3871.17|3871.17|3869.93|3869.93|0
1650461740000|2022-04-20 13:35:40|3871.35|3871.35|3871.66|3871.66|3871.98|3871.98|3871.35|3871.35|0
1650461750000|2022-04-20 13:35:50|3871.49|3871.49|3871.12|3871.12|3872.36|3872.36|3871.12|3871.12|0
1650461760000|2022-04-20 13:36:00|3871.49|3871.49|3872.48|3872.48|3872.48|3872.48|3871.49|3871.49|0
1650461770000|2022-04-20 13:36:10|3872.33|3872.33|3872.38|3872.38|3872.38|3872.38|3872.33|3872.33|0
1650461780000|2022-04-20 13:36:20|3872.06|3872.06|3872.19|3872.19|3872.38|3872.38|3872.06|3872.06|0
1650461790000|2022-04-20 13:36:30|3872.25|3872.25|3871.63|3871.63|3872.25|3872.25|3871.63|3871.63|0
1650461800000|2022-04-20 13:36:40|3871.94|3871.94|3871.76|3871.76|3871.94|3871.94|3871.76|3871.76|0
1650461810000|2022-04-20 13:36:50|3871.66|3871.66|3870.98|3870.98|3871.66|3871.66|3870.98|3870.98|0
1650461820000|2022-04-20 13:37:00|3871.16|3871.16|3871.29|3871.29|3871.79|3871.79|3871.16|3871.16|0
1650461830000|2022-04-20 13:37:10|3871.6|3871.6|3872.12|3872.12|3872.12|3872.12|3871.6|3871.6|0
1650461840000|2022-04-20 13:37:20|3872.74|3872.74|3872.43|3872.43|3873.05|3873.05|3872.43|3872.43|0
1650461850000|2022-04-20 13:37:30|3873.36|3873.36|3873.05|3873.05|3873.36|3873.36|3873.05|3873.05|0
1650461860000|2022-04-20 13:37:40|3872.74|3872.74|3871.93|3871.93|3872.74|3872.74|3871.81|3871.81|0
1650461870000|2022-04-20 13:37:50|3872.05|3872.05|3872.42|3872.42|3872.42|3872.42|3872.05|3872.05|0
1650461880000|2022-04-20 13:38:00|3872.1|3872.1|3873.66|3873.66|3873.66|3873.66|3872.1|3872.1|0
1650461890000|2022-04-20 13:38:10|3873.97|3873.97|3874.28|3874.28|3874.28|3874.28|3873.66|3873.66|0
1650461900000|2022-04-20 13:38:20|3873.97|3873.97|3873.66|3873.66|3873.97|3873.97|3873.35|3873.35|0
1650461910000|2022-04-20 13:38:30|3873.72|3873.72|3874.01|3874.01|3874.14|3874.14|3873.72|3873.72|0
1650461920000|2022-04-20 13:38:40|3873.7|3873.7|3873.39|3873.39|3873.7|3873.7|3873.39|3873.39|0
1650461930000|2022-04-20 13:38:50|3873.7|3873.7|3874.07|3874.07|3874.07|3874.07|3873.45|3873.45|0
1650461940000|2022-04-20 13:39:00|3873.45|3873.45|3873.28|3873.28|3873.45|3873.45|3873.13|3873.13|0
1650461950000|2022-04-20 13:39:10|3873.22|3873.22|3873.22|3873.22|3873.22|3873.22|3873.22|3873.22|0
1650461960000|2022-04-20 13:39:20|3872.91|3872.91|3872.6|3872.6|3872.91|3872.91|3872.6|3872.6|0
1650461970000|2022-04-20 13:39:30|3872.55|3872.55|3872.24|3872.24|3872.55|3872.55|3872.24|3872.24|0
1650461980000|2022-04-20 13:39:40|3872.3|3872.3|3872.3|3872.3|3872.61|3872.61|3872.3|3872.3|0
1650461990000|2022-04-20 13:39:50|3871.67|3871.67|3872.18|3872.18|3872.18|3872.18|3871.67|3871.67|0
1650462000000|2022-04-20 13:40:00|3872.36|3872.36|3871.55|3871.55|3872.36|3872.36|3871.55|3871.55|0
1650462010000|2022-04-20 13:40:10|3871.24|3871.24|3871.26|3871.26|3871.32|3871.32|3871.01|3871.01|0
1650462020000|2022-04-20 13:40:20|3870.95|3870.95|3871.03|3871.03|3871.03|3871.03|3870.95|3870.95|0
1650462030000|2022-04-20 13:40:30|3871.22|3871.22|3871.4|3871.4|3871.4|3871.4|3871.22|3871.22|0
1650462040000|2022-04-20 13:40:40|3871.09|3871.09|3871.09|3871.09|3871.09|3871.09|3871.09|3871.09|0
1650462050000|2022-04-20 13:40:50|3870.9|3870.9|3871.22|3871.22|3871.22|3871.22|3870.9|3870.9|0
1650462060000|2022-04-20 13:41:00|3870.9|3870.9|3870.28|3870.28|3870.9|3870.9|3870.28|3870.28|0
1650462070000|2022-04-20 13:41:10|3869.97|3869.97|3870.28|3870.28|3870.28|3870.28|3869.97|3869.97|0
1650462080000|2022-04-20 13:41:20|3869.97|3869.97|3870.6|3870.6|3870.6|3870.6|3869.97|3869.97|0
1650462090000|2022-04-20 13:41:30|3870.28|3870.28|3870.28|3870.28|3870.28|3870.28|3870.28|3870.28|0
1650462100000|2022-04-20 13:41:40|3869.97|3869.97|3870.23|3870.23|3870.23|3870.23|3869.92|3869.92|0
1650462110000|2022-04-20 13:41:50|3870.05|3870.05|3869.74|3869.74|3870.05|3870.05|3869.74|3869.74|0
1650462120000|2022-04-20 13:42:00|3869.7|3869.7|3871.25|3871.25|3871.25|3871.25|3869.7|3869.7|0
1650462130000|2022-04-20 13:42:10|3870.94|3870.94|3870.63|3870.63|3870.94|3870.94|3870.32|3870.32|0
1650462140000|2022-04-20 13:42:20|3870.32|3870.32|3870.32|3870.32|3870.32|3870.32|3870.32|3870.32|0
1650462150000|2022-04-20 13:42:30|3870.14|3870.14|3869.3|3869.3|3870.14|3870.14|3869.3|3869.3|0
1650462160000|2022-04-20 13:42:40|3869.36|3869.36|3869.36|3869.36|3869.36|3869.36|3869.36|3869.36|0
1650462170000|2022-04-20 13:42:50|3869.42|3869.42|3869.09|3869.09|3869.42|3869.42|3869.09|3869.09|0
1650462180000|2022-04-20 13:43:00|3869.4|3869.4|3870.06|3870.06|3870.06|3870.06|3869.4|3869.4|0
1650462190000|2022-04-20 13:43:10|3869.94|3869.94|3869.45|3869.45|3869.94|3869.94|3869.14|3869.14|0
1650462200000|2022-04-20 13:43:20|3869.39|3869.39|3869.29|3869.29|3869.39|3869.39|3869.29|3869.29|0
1650462210000|2022-04-20 13:43:30|3869.35|3869.35|3869.66|3869.66|3869.66|3869.66|3869.35|3869.35|0
1650462220000|2022-04-20 13:43:40|3868.73|3868.73|3868.11|3868.11|3868.73|3868.73|3868.11|3868.11|0
1650462230000|2022-04-20 13:43:50|3867.8|3867.8|3868.24|3868.24|3868.38|3868.38|3867.8|3867.8|0
1650462240000|2022-04-20 13:44:00|3868.3|3868.3|3868.92|3868.92|3868.92|3868.92|3868.3|3868.3|0
1650462250000|2022-04-20 13:44:10|3868.61|3868.61|3868.3|3868.3|3868.61|3868.61|3867.99|3867.99|0
1650462260000|2022-04-20 13:44:20|3868.22|3868.22|3868.35|3868.35|3868.35|3868.35|3868.17|3868.17|0
1650462270000|2022-04-20 13:44:30|3868.04|3868.04|3868.23|3868.23|3868.23|3868.23|3867.86|3867.86|0
1650462280000|2022-04-20 13:44:40|3868.35|3868.35|3868.35|3868.35|3868.35|3868.35|3868.35|3868.35|0
1650462290000|2022-04-20 13:44:50|3868.04|3868.04|3868.25|3868.25|3868.25|3868.25|3867.94|3867.94|0
1650462310000|2022-04-20 13:45:10|3868.56|3868.56|3868.68|3868.68|3869.26|3869.26|3868.56|3868.56|0
1650462320000|2022-04-20 13:45:20|3868.99|3868.99|3868.74|3868.74|3869.11|3869.11|3868.68|3868.68|0
1650462330000|2022-04-20 13:45:30|3868.12|3868.12|3868.12|3868.12|3868.12|3868.12|3868.12|3868.12|0
1650462340000|2022-04-20 13:45:40|3867.81|3867.81|3867.18|3867.18|3867.81|3867.81|3867.18|3867.18|0
1650462350000|2022-04-20 13:45:50|3868.12|3868.12|3868.74|3868.74|3868.74|3868.74|3868.12|3868.12|0
1650462360000|2022-04-20 13:46:00|3869.05|3869.05|3869.37|3869.37|3869.42|3869.42|3869.05|3869.05|0
1650462380000|2022-04-20 13:46:20|3869.05|3869.05|3868.74|3868.74|3869.05|3869.05|3868.74|3868.74|0
1650462390000|2022-04-20 13:46:30|3868.43|3868.43|3868|3868|3868.43|3868.43|3867.69|3867.69|0
1650462400000|2022-04-20 13:46:40|3868.06|3868.06|3867.44|3867.44|3868.06|3868.06|3867.44|3867.44|0
1650462410000|2022-04-20 13:46:50|3867.13|3867.13|3867.13|3867.13|3867.13|3867.13|3867.13|3867.13|0
1650462420000|2022-04-20 13:47:00|3867.09|3867.09|3867.09|3867.09|3867.09|3867.09|3867.09|3867.09|0
1650462430000|2022-04-20 13:47:10|3867.17|3867.17|3866.86|3866.86|3867.17|3867.17|3866.86|3866.86|0
1650462440000|2022-04-20 13:47:20|3867.17|3867.17|3867.18|3867.18|3867.79|3867.79|3865.93|3865.93|0
1650462450000|2022-04-20 13:47:30|3867.49|3867.49|3867.17|3867.17|3867.49|3867.49|3866.86|3866.86|0
1650462460000|2022-04-20 13:47:40|3867.49|3867.49|3868.1|3868.1|3868.41|3868.41|3867.49|3867.49|0
1650462470000|2022-04-20 13:47:50|3868.41|3868.41|3868.1|3868.1|3868.41|3868.41|3868.1|3868.1|0
1650462480000|2022-04-20 13:48:00|3867.79|3867.79|3868.73|3868.73|3869.04|3869.04|3867.79|3867.79|0
1650462490000|2022-04-20 13:48:10|3868.42|3868.42|3868.42|3868.42|3868.42|3868.42|3868.42|3868.42|0
1650462500000|2022-04-20 13:48:20|3868.11|3868.11|3868.26|3868.26|3868.26|3868.26|3868.07|3868.07|0
1650462510000|2022-04-20 13:48:30|3868.88|3868.88|3869.19|3869.19|3869.19|3869.19|3868.51|3868.51|0
1650462520000|2022-04-20 13:48:40|3869.5|3869.5|3869.19|3869.19|3869.5|3869.5|3869.19|3869.19|0
1650462530000|2022-04-20 13:48:50|3869.5|3869.5|3870.12|3870.12|3870.43|3870.43|3869.5|3869.5|0
1650462540000|2022-04-20 13:49:00|3870.01|3870.01|3870.69|3870.69|3870.69|3870.69|3870.01|3870.01|0
1650462550000|2022-04-20 13:49:10|3870.5|3870.5|3870.46|3870.46|3870.5|3870.5|3870.46|3870.46|0
1650462570000|2022-04-20 13:49:30|3870.77|3870.77|3871.39|3871.39|3871.39|3871.39|3870.77|3870.77|0
1650462580000|2022-04-20 13:49:40|3871.08|3871.08|3871.68|3871.68|3871.86|3871.86|3871.08|3871.08|0
1650462590000|2022-04-20 13:49:50|3872.3|3872.3|3872.3|3872.3|3872.3|3872.3|3872.3|3872.3|0
1650462600000|2022-04-20 13:50:00|3871.68|3871.68|3871.99|3871.99|3871.99|3871.99|3871.37|3871.37|0
1650462610000|2022-04-20 13:50:10|3872.11|3872.11|3872.24|3872.24|3872.24|3872.24|3872.05|3872.05|0
1650462620000|2022-04-20 13:50:20|3872.42|3872.42|3873.04|3873.04|3873.04|3873.04|3872.42|3872.42|0
1650462630000|2022-04-20 13:50:30|3873.66|3873.66|3873.97|3873.97|3873.97|3873.97|3873.66|3873.66|0
1650462640000|2022-04-20 13:50:40|3874.28|3874.28|3874.33|3874.33|3874.33|3874.33|3874.28|3874.28|0
1650462650000|2022-04-20 13:50:50|3875.57|3875.57|3876.11|3876.11|3876.11|3876.11|3875.57|3875.57|0
1650462660000|2022-04-20 13:51:00|3875.8|3875.8|3876.91|3876.91|3876.91|3876.91|3875.8|3875.8|0
1650462670000|2022-04-20 13:51:10|3876.6|3876.6|3876.23|3876.23|3876.6|3876.6|3876.23|3876.23|0
1650462680000|2022-04-20 13:51:20|3876.42|3876.42|3876.27|3876.27|3876.58|3876.58|3876.27|3876.27|0
1650462690000|2022-04-20 13:51:30|3875.96|3875.96|3876.33|3876.33|3876.33|3876.33|3875.96|3875.96|0
1650462700000|2022-04-20 13:51:40|3876.37|3876.37|3876.37|3876.37|3876.37|3876.37|3876.37|3876.37|0
1650462710000|2022-04-20 13:51:50|3876.41|3876.41|3876.53|3876.53|3876.53|3876.53|3875.98|3875.98|0
1650462720000|2022-04-20 13:52:00|3876.35|3876.35|3876.35|3876.35|3876.35|3876.35|3876.35|3876.35|0
1650462730000|2022-04-20 13:52:10|3876.66|3876.66|3877.23|3877.23|3877.23|3877.23|3876.49|3876.49|0
1650462740000|2022-04-20 13:52:20|3877.31|3877.31|3877.31|3877.31|3877.31|3877.31|3877.31|3877.31|0
1650462750000|2022-04-20 13:52:30|3877|3877|3877|3877|3877|3877|3877|3877|0
1650462760000|2022-04-20 13:52:40|3877.32|3877.32|3877.32|3877.32|3877.32|3877.32|3877.32|3877.32|0
1650462770000|2022-04-20 13:52:50|3876.95|3876.95|3877.92|3877.92|3877.92|3877.92|3876.76|3876.76|0
1650462780000|2022-04-20 13:53:00|3878.54|3878.54|3878.86|3878.86|3878.86|3878.86|3878.54|3878.54|0
1650462790000|2022-04-20 13:53:10|3879.48|3879.48|3878.86|3878.86|3879.48|3879.48|3878.55|3878.55|0
1650462800000|2022-04-20 13:53:20|3879.48|3879.48|3879.48|3879.48|3879.48|3879.48|3879.48|3879.48|0
1650462810000|2022-04-20 13:53:30|3879.17|3879.17|3878.98|3878.98|3879.17|3879.17|3878.98|3878.98|0
1650462820000|2022-04-20 13:53:40|3879.61|3879.61|3879.61|3879.61|3879.61|3879.61|3879.61|3879.61|0
1650462830000|2022-04-20 13:53:50|3879.56|3879.56|3879.56|3879.56|3879.56|3879.56|3879.56|3879.56|0
1650462840000|2022-04-20 13:54:00|3879.25|3879.25|3879.25|3879.25|3879.56|3879.56|3879.25|3879.25|0
1650462850000|2022-04-20 13:54:10|3880.19|3880.19|3880.41|3880.41|3880.41|3880.41|3880.19|3880.19|0
1650462870000|2022-04-20 13:54:30|3880.72|3880.72|3881.97|3881.97|3881.97|3881.97|3880.72|3880.72|0
1650462880000|2022-04-20 13:54:40|3882.03|3882.03|3882.03|3882.03|3882.03|3882.03|3881.71|3881.71|0
1650462890000|2022-04-20 13:54:50|3882.34|3882.34|3882.65|3882.65|3882.65|3882.65|3882.34|3882.34|0
1650462900000|2022-04-20 13:55:00|3882.03|3882.03|3882.03|3882.03|3882.03|3882.03|3882.03|3882.03|0
1650462910000|2022-04-20 13:55:10|3879.54|3879.54|3879.22|3879.22|3879.54|3879.54|3879.22|3879.22|0
1650462920000|2022-04-20 13:55:20|3879.18|3879.18|3879.49|3879.49|3879.49|3879.49|3879.18|3879.18|0
1650462930000|2022-04-20 13:55:30|3879.31|3879.31|3878.34|3878.34|3879.31|3879.31|3878.34|3878.34|0
1650462940000|2022-04-20 13:55:40|3878.02|3878.02|3877.09|3877.09|3878.02|3878.02|3876.78|3876.78|0
1650462950000|2022-04-20 13:55:50|3877.4|3877.4|3877.4|3877.4|3877.4|3877.4|3877.4|3877.4|0
1650462960000|2022-04-20 13:56:00|3877.36|3877.36|3877.36|3877.36|3877.36|3877.36|3877.05|3877.05|0
1650462970000|2022-04-20 13:56:10|3877.05|3877.05|3877.05|3877.05|3877.05|3877.05|3877.05|3877.05|0
1650462980000|2022-04-20 13:56:20|3876.43|3876.43|3877.09|3877.09|3877.09|3877.09|3876.43|3876.43|0
1650462990000|2022-04-20 13:56:30|3877.28|3877.28|3877.38|3877.38|3877.56|3877.56|3877.22|3877.22|0
1650463010000|2022-04-20 13:56:50|3877.07|3877.07|3876.64|3876.64|3877.07|3877.07|3876.64|3876.64|0
1650463020000|2022-04-20 13:57:00|3876.95|3876.95|3877.27|3877.27|3877.27|3877.27|3876.95|3876.95|0
1650463040000|2022-04-20 13:57:20|3877.08|3877.08|3877.7|3877.7|3877.7|3877.7|3877.08|3877.08|0
1650463050000|2022-04-20 13:57:30|3877.64|3877.64|3877.64|3877.64|3877.64|3877.64|3877.64|3877.64|0
1650463060000|2022-04-20 13:57:40|3877.7|3877.7|3878.02|3878.02|3878.02|3878.02|3877.7|3877.7|0
1650463070000|2022-04-20 13:57:50|3877.96|3877.96|3877.64|3877.64|3877.96|3877.96|3877.64|3877.64|0
1650463080000|2022-04-20 13:58:00|3877.76|3877.76|3877.7|3877.7|3877.76|3877.76|3877.7|3877.7|0
1650463090000|2022-04-20 13:58:10|3878.33|3878.33|3879.32|3879.32|3879.32|3879.32|3878.33|3878.33|0
1650463100000|2022-04-20 13:58:20|3879.26|3879.26|3879.51|3879.51|3879.51|3879.51|3878.89|3878.89|0
1650463110000|2022-04-20 13:58:30|3878.58|3878.58|3878.85|3878.85|3878.85|3878.85|3878.54|3878.54|0
1650463120000|2022-04-20 13:58:40|3878.54|3878.54|3878.48|3878.48|3878.54|3878.54|3878.48|3878.48|0
1650463130000|2022-04-20 13:58:50|3878.39|3878.39|3878.7|3878.7|3878.7|3878.7|3878.27|3878.27|0
1650463140000|2022-04-20 13:59:00|3878.79|3878.79|3878.55|3878.55|3879.29|3879.29|3878.55|3878.55|0
1650463150000|2022-04-20 13:59:10|3878.24|3878.24|3879.33|3879.33|3879.33|3879.33|3878.24|3878.24|0
1650463160000|2022-04-20 13:59:20|3879.25|3879.25|3879.56|3879.56|3879.56|3879.56|3879.25|3879.25|0
1650463180000|2022-04-20 13:59:40|3879.87|3879.87|3879.92|3879.92|3879.92|3879.92|3879.87|3879.87|0
1650463190000|2022-04-20 13:59:50|3880.23|3880.23|3880.76|3880.76|3880.76|3880.76|3880.23|3880.23|0
1650463200000|2022-04-20 14:00:00|3880.46|3880.46|3879.83|3879.83|3880.46|3880.46|3879.83|3879.83|0
1650463210000|2022-04-20 14:00:10|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|0
1650463220000|2022-04-20 14:00:20|3880.46|3880.46|3880.5|3880.5|3881.12|3881.12|3880.46|3880.46|0
1650463230000|2022-04-20 14:00:30|3880.19|3880.19|3880.45|3880.45|3881.75|3881.75|3880.19|3880.19|0
1650463240000|2022-04-20 14:00:40|3880.76|3880.76|3881.08|3881.08|3881.08|3881.08|3880.76|3880.76|0
1650463250000|2022-04-20 14:00:50|3881.39|3881.39|3881.39|3881.39|3881.39|3881.39|3881.39|3881.39|0
1650463260000|2022-04-20 14:01:00|3881.57|3881.57|3881.88|3881.88|3881.88|3881.88|3881.57|3881.57|0
1650463270000|2022-04-20 14:01:10|3882.07|3882.07|3882.69|3882.69|3882.69|3882.69|3882.07|3882.07|0
1650463280000|2022-04-20 14:01:20|3882.38|3882.38|3882.69|3882.69|3882.69|3882.69|3882.38|3882.38|0
1650463290000|2022-04-20 14:01:30|3882.87|3882.87|3883.18|3883.18|3883.18|3883.18|3882.87|3882.87|0
1650463310000|2022-04-20 14:01:50|3882.87|3882.87|3882.56|3882.56|3882.87|3882.87|3882.56|3882.56|0
1650463320000|2022-04-20 14:02:00|3882.87|3882.87|3881.13|3881.13|3882.87|3882.87|3881.13|3881.13|0
1650463330000|2022-04-20 14:02:10|3882.07|3882.07|3882.95|3882.95|3883|3883|3882.07|3882.07|0
1650463340000|2022-04-20 14:02:20|3883|3883|3883.72|3883.72|3884.03|3884.03|3882.94|3882.94|0
1650463350000|2022-04-20 14:02:30|3883.66|3883.66|3883.93|3883.93|3883.97|3883.97|3883.66|3883.66|0
1650463360000|2022-04-20 14:02:40|3884.01|3884.01|3884.69|3884.69|3885|3885|3884.01|3884.01|0
1650463370000|2022-04-20 14:02:50|3884.38|3884.38|3884.28|3884.28|3884.38|3884.38|3884.28|3884.28|0
1650463380000|2022-04-20 14:03:00|3883.97|3883.97|3883.97|3883.97|3883.97|3883.97|3883.97|3883.97|0
1650463390000|2022-04-20 14:03:10|3884.15|3884.15|3882.97|3882.97|3884.15|3884.15|3882.97|3882.97|0
1650463400000|2022-04-20 14:03:20|3882.66|3882.66|3883.28|3883.28|3883.28|3883.28|3882.66|3882.66|0
1650463410000|2022-04-20 14:03:30|3883.22|3883.22|3883.03|3883.03|3883.22|3883.22|3883.03|3883.03|0
1650463420000|2022-04-20 14:03:40|3882.72|3882.72|3882.72|3882.72|3882.72|3882.72|3882.72|3882.72|0
1650463430000|2022-04-20 14:03:50|3882.67|3882.67|3882.67|3882.67|3882.67|3882.67|3882.67|3882.67|0
1650463440000|2022-04-20 14:04:00|3882.62|3882.62|3882.62|3882.62|3882.62|3882.62|3882.62|3882.62|0
1650463450000|2022-04-20 14:04:10|3882.44|3882.44|3882.44|3882.44|3882.44|3882.44|3882.44|3882.44|0
1650463460000|2022-04-20 14:04:20|3882.13|3882.13|3881.19|3881.19|3882.13|3882.13|3881.19|3881.19|0
1650463470000|2022-04-20 14:04:30|3881.15|3881.15|3881.21|3881.21|3881.21|3881.21|3881.15|3881.15|0
1650463480000|2022-04-20 14:04:40|3880.9|3880.9|3880.9|3880.9|3880.9|3880.9|3880.9|3880.9|0
1650463500000|2022-04-20 14:05:00|3880.72|3880.72|3880.4|3880.4|3880.72|3880.72|3880.4|3880.4|0
1650463510000|2022-04-20 14:05:10|3880.22|3880.22|3880.22|3880.22|3880.22|3880.22|3880.22|3880.22|0
1650463520000|2022-04-20 14:05:20|3879.91|3879.91|3879.91|3879.91|3879.91|3879.91|3879.91|3879.91|0
1650463530000|2022-04-20 14:05:30|3880.22|3880.22|3879.91|3879.91|3880.22|3880.22|3879.6|3879.6|0
1650463540000|2022-04-20 14:05:40|3880.22|3880.22|3880.22|3880.22|3880.22|3880.22|3880.22|3880.22|0
1650463550000|2022-04-20 14:05:50|3880.04|3880.04|3879.73|3879.73|3880.04|3880.04|3879.73|3879.73|0
1650463560000|2022-04-20 14:06:00|3879.85|3879.85|3879.85|3879.85|3879.85|3879.85|3879.73|3879.73|0
1650463570000|2022-04-20 14:06:10|3879.91|3879.91|3881.97|3881.97|3881.97|3881.97|3879.91|3879.91|0
1650463580000|2022-04-20 14:06:20|3881.92|3881.92|3881.49|3881.49|3881.92|3881.92|3881.18|3881.18|0
1650463590000|2022-04-20 14:06:30|3881.8|3881.8|3882.11|3882.11|3882.11|3882.11|3881.8|3881.8|0
1650463600000|2022-04-20 14:06:40|3882.42|3882.42|3882.42|3882.42|3882.42|3882.42|3882.42|3882.42|0
1650463610000|2022-04-20 14:06:50|3882.61|3882.61|3882.96|3882.96|3882.96|3882.96|3882.61|3882.61|0
1650463630000|2022-04-20 14:07:10|3883|3883|3882.87|3882.87|3883|3883|3882.82|3882.82|0
1650463640000|2022-04-20 14:07:20|3882.56|3882.56|3882.87|3882.87|3882.87|3882.87|3882.56|3882.56|0
1650463650000|2022-04-20 14:07:30|3883.18|3883.18|3882.87|3882.87|3883.18|3883.18|3882.87|3882.87|0
1650463660000|2022-04-20 14:07:40|3882.81|3882.81|3882.69|3882.69|3882.81|3882.81|3882.69|3882.69|0
1650463670000|2022-04-20 14:07:50|3883.01|3883.01|3883.44|3883.44|3883.44|3883.44|3883.01|3883.01|0
1650463680000|2022-04-20 14:08:00|3883.13|3883.13|3882.76|3882.76|3883.13|3883.13|3882.76|3882.76|0
1650463690000|2022-04-20 14:08:10|3882.7|3882.7|3882.58|3882.58|3882.7|3882.7|3882.58|3882.58|0
1650463710000|2022-04-20 14:08:30|3882.89|3882.89|3882.45|3882.45|3882.95|3882.95|3882.45|3882.45|0
1650463720000|2022-04-20 14:08:40|3882.14|3882.14|3881.52|3881.52|3882.14|3882.14|3881.52|3881.52|0
1650463730000|2022-04-20 14:08:50|3881.21|3881.21|3880.82|3880.82|3881.21|3881.21|3880.82|3880.82|0
1650463740000|2022-04-20 14:09:00|3880.88|3880.88|3880.74|3880.74|3880.88|3880.88|3880.56|3880.56|0
1650463750000|2022-04-20 14:09:10|3880.8|3880.8|3881.05|3881.05|3881.11|3881.11|3880.8|3880.8|0
1650463770000|2022-04-20 14:09:30|3880.74|3880.74|3880.31|3880.31|3880.74|3880.74|3880.19|3880.19|0
1650463780000|2022-04-20 14:09:40|3880.37|3880.37|3880.68|3880.68|3880.68|3880.68|3880.37|3880.37|0
1650463790000|2022-04-20 14:09:50|3880.37|3880.37|3880.68|3880.68|3880.68|3880.68|3880.37|3880.37|0
1650463800000|2022-04-20 14:10:00|3880.74|3880.74|3880.43|3880.43|3880.74|3880.74|3880.43|3880.43|0
1650463810000|2022-04-20 14:10:10|3880.74|3880.74|3881.05|3881.05|3881.05|3881.05|3880.74|3880.74|0
1650463820000|2022-04-20 14:10:20|3881.15|3881.15|3881.96|3881.96|3881.96|3881.96|3881.15|3881.15|0
1650463840000|2022-04-20 14:10:40|3881.65|3881.65|3881.65|3881.65|3881.65|3881.65|3881.34|3881.34|0
1650463850000|2022-04-20 14:10:50|3881.77|3881.77|3881.65|3881.65|3881.77|3881.77|3881.65|3881.65|0
1650463870000|2022-04-20 14:11:10|3881.6|3881.6|3881.11|3881.11|3881.6|3881.6|3881.11|3881.11|0
1650463880000|2022-04-20 14:11:20|3880.99|3880.99|3881.05|3881.05|3881.3|3881.3|3880.68|3880.68|0
1650463890000|2022-04-20 14:11:30|3881.11|3881.11|3881.11|3881.11|3881.11|3881.11|3881.11|3881.11|0
1650463900000|2022-04-20 14:11:40|3881.06|3881.06|3881.37|3881.37|3881.37|3881.37|3881.06|3881.06|0
1650463910000|2022-04-20 14:11:50|3881.68|3881.68|3881.68|3881.68|3881.68|3881.68|3881.68|3881.68|0
1650463920000|2022-04-20 14:12:00|3881.51|3881.51|3881.25|3881.25|3881.56|3881.56|3881.25|3881.25|0
1650463930000|2022-04-20 14:12:10|3881.88|3881.88|3881.88|3881.88|3881.88|3881.88|3881.88|3881.88|0
1650463940000|2022-04-20 14:12:20|3881.25|3881.25|3881.56|3881.56|3881.56|3881.56|3880.94|3880.94|0
1650463950000|2022-04-20 14:12:30|3881.68|3881.68|3881.68|3881.68|3881.68|3881.68|3881.68|3881.68|0
1650463960000|2022-04-20 14:12:40|3881.73|3881.73|3882.16|3882.16|3882.16|3882.16|3881.73|3881.73|0
1650463970000|2022-04-20 14:12:50|3882.24|3882.24|3882.14|3882.14|3882.24|3882.24|3882.14|3882.14|0
1650463980000|2022-04-20 14:13:00|3881.83|3881.83|3881.56|3881.56|3881.83|3881.83|3881.21|3881.21|0
1650463990000|2022-04-20 14:13:10|3881.93|3881.93|3882.24|3882.24|3882.24|3882.24|3881.62|3881.62|0
1650464000000|2022-04-20 14:13:20|3882.56|3882.56|3882.56|3882.56|3882.56|3882.56|3882.56|3882.56|0
1650464020000|2022-04-20 14:13:40|3882.86|3882.86|3882.92|3882.92|3882.92|3882.92|3882.86|3882.86|0
1650464030000|2022-04-20 14:13:50|3882.98|3882.98|3882.92|3882.92|3882.98|3882.98|3882.92|3882.92|0
1650464040000|2022-04-20 14:14:00|3883.02|3883.02|3882.36|3882.36|3883.02|3883.02|3882.36|3882.36|0
1650464050000|2022-04-20 14:14:10|3882.67|3882.67|3882.36|3882.36|3882.67|3882.67|3882.36|3882.36|0
1650464060000|2022-04-20 14:14:20|3882.67|3882.67|3883.6|3883.6|3883.6|3883.6|3882.67|3882.67|0
1650464070000|2022-04-20 14:14:30|3883.29|3883.29|3883.06|3883.06|3883.6|3883.6|3883.06|3883.06|0
1650464080000|2022-04-20 14:14:40|3883.24|3883.24|3883.24|3883.24|3883.24|3883.24|3883.24|3883.24|0
1650464090000|2022-04-20 14:14:50|3882.62|3882.62|3882.62|3882.62|3882.62|3882.62|3882.62|3882.62|0
1650464100000|2022-04-20 14:15:00|3882.93|3882.93|3882.31|3882.31|3882.93|3882.93|3882.31|3882.31|0
1650464120000|2022-04-20 14:15:20|3882.37|3882.37|3881.75|3881.75|3882.37|3882.37|3881.63|3881.63|0
1650464130000|2022-04-20 14:15:30|3881.44|3881.44|3881.44|3881.44|3881.44|3881.44|3881.44|3881.44|0
1650464140000|2022-04-20 14:15:40|3881.13|3881.13|3879.84|3879.84|3881.13|3881.13|3879.84|3879.84|0
1650464150000|2022-04-20 14:15:50|3879.66|3879.66|3879.66|3879.66|3879.66|3879.66|3879.66|3879.66|0
1650464160000|2022-04-20 14:16:00|3879.34|3879.34|3879.66|3879.66|3879.66|3879.66|3879.34|3879.34|0
1650464170000|2022-04-20 14:16:10|3878.72|3878.72|3878.85|3878.85|3878.85|3878.85|3878.54|3878.54|0
1650464180000|2022-04-20 14:16:20|3879.16|3879.16|3879.34|3879.34|3879.4|3879.4|3879.16|3879.16|0
1650464190000|2022-04-20 14:16:30|3879.66|3879.66|3880.21|3880.21|3880.52|3880.52|3879.66|3879.66|0
1650464200000|2022-04-20 14:16:40|3879.9|3879.9|3879.9|3879.9|3879.9|3879.9|3879.9|3879.9|0
1650464210000|2022-04-20 14:16:50|3879.59|3879.59|3879.28|3879.28|3879.59|3879.59|3879.28|3879.28|0
1650464240000|2022-04-20 14:17:20|3879.59|3879.59|3880.37|3880.37|3880.37|3880.37|3879.59|3879.59|0
1650464250000|2022-04-20 14:17:30|3880.68|3880.68|3880.37|3880.37|3880.68|3880.68|3880.37|3880.37|0
1650464260000|2022-04-20 14:17:40|3880.43|3880.43|3879.81|3879.81|3880.43|3880.43|3879.81|3879.81|0
1650464270000|2022-04-20 14:17:50|3880.12|3880.12|3880.18|3880.18|3880.18|3880.18|3880.12|3880.12|0
1650464280000|2022-04-20 14:18:00|3879.56|3879.56|3880.55|3880.55|3880.55|3880.55|3879.56|3879.56|0
1650464290000|2022-04-20 14:18:10|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|0
1650464300000|2022-04-20 14:18:20|3880.67|3880.67|3880.99|3880.99|3880.99|3880.99|3880.67|3880.67|0
1650464310000|2022-04-20 14:18:30|3881.3|3881.3|3880.67|3880.67|3881.3|3881.3|3880.67|3880.67|0
1650464320000|2022-04-20 14:18:40|3880.36|3880.36|3880.61|3880.61|3880.61|3880.61|3880.3|3880.3|0
1650464330000|2022-04-20 14:18:50|3880.5|3880.5|3880.81|3880.81|3880.81|3880.81|3880.5|3880.5|0
1650464340000|2022-04-20 14:19:00|3880.5|3880.5|3880.58|3880.58|3880.81|3880.81|3880.5|3880.5|0
1650464360000|2022-04-20 14:19:20|3880.27|3880.27|3878.01|3878.01|3880.27|3880.27|3878.01|3878.01|0
1650464370000|2022-04-20 14:19:30|3878.32|3878.32|3878.32|3878.32|3878.32|3878.32|3878.01|3878.01|0
1650464380000|2022-04-20 14:19:40|3878.14|3878.14|3877.51|3877.51|3878.14|3878.14|3877.51|3877.51|0
1650464390000|2022-04-20 14:19:50|3877.45|3877.45|3878.7|3878.7|3878.7|3878.7|3877.45|3877.45|0
1650464400000|2022-04-20 14:20:00|3877.76|3877.76|3878.84|3878.84|3878.84|3878.84|3877.76|3877.76|0
1650464410000|2022-04-20 14:20:10|3878.53|3878.53|3879.15|3879.15|3879.46|3879.46|3878.53|3878.53|0
1650464420000|2022-04-20 14:20:20|3879.46|3879.46|3879.46|3879.46|3879.46|3879.46|3879.46|3879.46|0
1650464430000|2022-04-20 14:20:30|3879.77|3879.77|3879.77|3879.77|3879.77|3879.77|3879.77|3879.77|0
1650464440000|2022-04-20 14:20:40|3879.46|3879.46|3879.15|3879.15|3879.46|3879.46|3879.15|3879.15|0
1650464450000|2022-04-20 14:20:50|3879.77|3879.77|3880|3880|3880|3880|3879.69|3879.69|0
1650464470000|2022-04-20 14:21:10|3880.31|3880.31|3880.8|3880.8|3880.86|3880.86|3880.31|3880.31|0
1650464480000|2022-04-20 14:21:20|3880.76|3880.76|3880.76|3880.76|3880.76|3880.76|3880.76|3880.76|0
1650464490000|2022-04-20 14:21:30|3881.38|3881.38|3881.57|3881.57|3881.57|3881.57|3881.38|3881.38|0
1650464500000|2022-04-20 14:21:40|3881.61|3881.61|3881.61|3881.61|3881.61|3881.61|3881.61|3881.61|0
1650464520000|2022-04-20 14:22:00|3881.98|3881.98|3882.35|3882.35|3882.66|3882.66|3881.98|3881.98|0
1650464530000|2022-04-20 14:22:10|3882.39|3882.39|3882.39|3882.39|3882.39|3882.39|3882.39|3882.39|0
1650464540000|2022-04-20 14:22:20|3882.7|3882.7|3882.7|3882.7|3882.7|3882.7|3882.7|3882.7|0
1650464560000|2022-04-20 14:22:40|3882.39|3882.39|3882.39|3882.39|3882.39|3882.39|3882.39|3882.39|0
1650464570000|2022-04-20 14:22:50|3882.7|3882.7|3882.2|3882.2|3882.7|3882.7|3882.2|3882.2|0
1650464580000|2022-04-20 14:23:00|3882.39|3882.39|3883.01|3883.01|3883.01|3883.01|3882.39|3882.39|0
1650464590000|2022-04-20 14:23:10|3882.95|3882.95|3882.9|3882.9|3883.26|3883.26|3882.9|3882.9|0
1650464600000|2022-04-20 14:23:20|3882.95|3882.95|3883.14|3883.14|3883.14|3883.14|3882.95|3882.95|0
1650464610000|2022-04-20 14:23:30|3883.18|3883.18|3883.18|3883.18|3883.18|3883.18|3883.18|3883.18|0
1650464620000|2022-04-20 14:23:40|3883.24|3883.24|3883.24|3883.24|3883.24|3883.24|3883.24|3883.24|0
1650464630000|2022-04-20 14:23:50|3882.93|3882.93|3882.93|3882.93|3882.93|3882.93|3882.93|3882.93|0
1650464640000|2022-04-20 14:24:00|3882.62|3882.62|3882.14|3882.14|3882.62|3882.62|3882.14|3882.14|0
1650464650000|2022-04-20 14:24:10|3881.83|3881.83|3880.77|3880.77|3881.83|3881.83|3880.77|3880.77|0
1650464660000|2022-04-20 14:24:20|3880.59|3880.59|3880.59|3880.59|3880.9|3880.9|3880.59|3880.59|0
1650464670000|2022-04-20 14:24:30|3879.66|3879.66|3879.71|3879.71|3880.02|3880.02|3879.35|3879.35|0
1650464680000|2022-04-20 14:24:40|3879.4|3879.4|3880.64|3880.64|3880.64|3880.64|3879.4|3879.4|0
1650464690000|2022-04-20 14:24:50|3880.68|3880.68|3880.99|3880.99|3880.99|3880.99|3880.68|3880.68|0
1650464700000|2022-04-20 14:25:00|3880.93|3880.93|3880.58|3880.58|3880.93|3880.93|3880.58|3880.58|0
1650464710000|2022-04-20 14:25:10|3880.27|3880.27|3879.96|3879.96|3880.27|3880.27|3879.96|3879.96|0
1650464720000|2022-04-20 14:25:20|3880.01|3880.01|3879.17|3879.17|3880.01|3880.01|3879.17|3879.17|0
1650464730000|2022-04-20 14:25:30|3879.48|3879.48|3878.85|3878.85|3879.79|3879.79|3878.85|3878.85|0
1650464740000|2022-04-20 14:25:40|3879.17|3879.17|3879.17|3879.17|3879.17|3879.17|3879.17|3879.17|0
1650464750000|2022-04-20 14:25:50|3878.99|3878.99|3878.79|3878.79|3879.11|3879.11|3878.79|3878.79|0
1650464760000|2022-04-20 14:26:00|3878.75|3878.75|3878.75|3878.75|3878.75|3878.75|3878.75|3878.75|0
1650464770000|2022-04-20 14:26:10|3879.06|3879.06|3879.06|3879.06|3879.06|3879.06|3879.06|3879.06|0
1650464780000|2022-04-20 14:26:20|3879.37|3879.37|3879.68|3879.68|3879.68|3879.68|3879.37|3879.37|0
1650464790000|2022-04-20 14:26:30|3879.5|3879.5|3879.81|3879.81|3879.81|3879.81|3879.5|3879.5|0
1650464800000|2022-04-20 14:26:40|3879.85|3879.85|3879.85|3879.85|3879.85|3879.85|3879.85|3879.85|0
1650464820000|2022-04-20 14:27:00|3879.9|3879.9|3879.9|3879.9|3879.9|3879.9|3879.9|3879.9|0
1650464830000|2022-04-20 14:27:10|3880.52|3880.52|3880.78|3880.78|3880.78|3880.78|3880.46|3880.46|0
1650464840000|2022-04-20 14:27:20|3880.15|3880.15|3879.94|3879.94|3880.15|3880.15|3879.84|3879.84|0
1650464850000|2022-04-20 14:27:30|3879.88|3879.88|3879.84|3879.84|3879.88|3879.88|3879.84|3879.84|0
1650464860000|2022-04-20 14:27:40|3880.15|3880.15|3880.42|3880.42|3880.46|3880.46|3880.15|3880.15|0
1650464870000|2022-04-20 14:27:50|3880.48|3880.48|3880.48|3880.48|3880.48|3880.48|3880.48|3880.48|0
1650464880000|2022-04-20 14:28:00|3880.52|3880.52|3880.83|3880.83|3880.83|3880.83|3880.52|3880.52|0
1650464890000|2022-04-20 14:28:10|3880.52|3880.52|3880.21|3880.21|3880.52|3880.52|3880.21|3880.21|0
1650464910000|2022-04-20 14:28:30|3879.9|3879.9|3879.9|3879.9|3879.9|3879.9|3879.9|3879.9|0
1650464920000|2022-04-20 14:28:40|3880|3880|3880|3880|3880|3880|3880|3880|0
1650464930000|2022-04-20 14:28:50|3879.94|3879.94|3879.57|3879.57|3879.94|3879.94|3879.57|3879.57|0
1650464940000|2022-04-20 14:29:00|3879.63|3879.63|3879.36|3879.36|3879.68|3879.68|3879.36|3879.36|0
1650464950000|2022-04-20 14:29:10|3879.05|3879.05|3878.99|3878.99|3879.05|3879.05|3878.99|3878.99|0
1650464960000|2022-04-20 14:29:20|3879.61|3879.61|3879.3|3879.3|3879.61|3879.61|3879.3|3879.3|0
1650464980000|2022-04-20 14:29:40|3878.99|3878.99|3878.68|3878.68|3878.99|3878.99|3878.68|3878.68|0
1650464990000|2022-04-20 14:29:50|3878.99|3878.99|3878.68|3878.68|3878.99|3878.99|3878.68|3878.68|0
1650465000000|2022-04-20 14:30:00|3878.37|3878.37|3878.74|3878.74|3878.8|3878.8|3877.87|3877.87|0
1650465010000|2022-04-20 14:30:10|3878.42|3878.42|3878.91|3878.91|3879.16|3879.16|3878.42|3878.42|0
1650465020000|2022-04-20 14:30:20|3878.79|3878.79|3878.48|3878.48|3878.91|3878.91|3878.48|3878.48|0
1650465030000|2022-04-20 14:30:30|3878.17|3878.17|3877.5|3877.5|3878.17|3878.17|3877.5|3877.5|0
1650465150000|2022-04-20 14:32:30|3880.45|3880.45|3879.96|3879.96|3880.45|3880.45|3879.96|3879.96|0
1650465160000|2022-04-20 14:32:40|3879.65|3879.65|3879.96|3879.96|3879.96|3879.96|3879.65|3879.65|0
1650465170000|2022-04-20 14:32:50|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|0
1650465180000|2022-04-20 14:33:00|3879.83|3879.83|3879.39|3879.39|3879.83|3879.83|3879.21|3879.21|0
1650465190000|2022-04-20 14:33:10|3879.08|3879.08|3879.21|3879.21|3879.21|3879.21|3878.9|3878.9|0
1650465200000|2022-04-20 14:33:20|3879.4|3879.4|3879.08|3879.08|3879.4|3879.4|3879.08|3879.08|0
1650465230000|2022-04-20 14:33:50|3878.78|3878.78|3878.89|3878.89|3879.21|3879.21|3878.78|3878.78|0
1650465240000|2022-04-20 14:34:00|3878.95|3878.95|3879.41|3879.41|3879.45|3879.45|3878.95|3878.95|0
1650465250000|2022-04-20 14:34:10|3879.1|3879.1|3879.41|3879.41|3879.41|3879.41|3879.1|3879.1|0
1650465260000|2022-04-20 14:34:20|3879.1|3879.1|3878.61|3878.61|3879.1|3879.1|3878.61|3878.61|0
1650465270000|2022-04-20 14:34:30|3878.55|3878.55|3878.86|3878.86|3878.86|3878.86|3878.55|3878.55|0
1650465280000|2022-04-20 14:34:40|3878.55|3878.55|3878.62|3878.62|3878.98|3878.98|3878.55|3878.55|0
1650465290000|2022-04-20 14:34:50|3878.57|3878.57|3878.57|3878.57|3878.57|3878.57|3878.57|3878.57|0
1650465300000|2022-04-20 14:35:00|3878.39|3878.39|3878.52|3878.52|3878.7|3878.7|3878.39|3878.39|0
1650465310000|2022-04-20 14:35:10|3878.56|3878.56|3877.36|3877.36|3878.56|3878.56|3877.32|3877.32|0
1650465320000|2022-04-20 14:35:20|3877.05|3877.05|3877.05|3877.05|3877.05|3877.05|3877.05|3877.05|0
1650465330000|2022-04-20 14:35:30|3877.36|3877.36|3877.36|3877.36|3877.36|3877.36|3877.36|3877.36|0
1650465340000|2022-04-20 14:35:40|3877.05|3877.05|3877.63|3877.63|3877.67|3877.67|3877.05|3877.05|0
1650465350000|2022-04-20 14:35:50|3877.94|3877.94|3878.45|3878.45|3878.88|3878.88|3877.94|3877.94|0
1650465420000|2022-04-20 14:37:00|3878.72|3878.72|3878.72|3878.72|3878.72|3878.72|3878.72|3878.72|0
1650465430000|2022-04-20 14:37:10|3878.77|3878.77|3878.81|3878.81|3878.81|3878.81|3878.77|3878.77|0
1650465440000|2022-04-20 14:37:20|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|0
1650465450000|2022-04-20 14:37:30|3878.31|3878.31|3878.31|3878.31|3878.62|3878.62|3878.31|3878.31|0
1650465460000|2022-04-20 14:37:40|3878.62|3878.62|3878.66|3878.66|3878.98|3878.98|3878.31|3878.31|0
1650465470000|2022-04-20 14:37:50|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|0
1650465480000|2022-04-20 14:38:00|3878.04|3878.04|3877.77|3877.77|3878.04|3878.04|3877.42|3877.42|0
1650465490000|2022-04-20 14:38:10|3877.82|3877.82|3877.82|3877.82|3877.82|3877.82|3877.82|3877.82|0
1650465500000|2022-04-20 14:38:20|3878.13|3878.13|3878.44|3878.44|3878.44|3878.44|3878.13|3878.13|0
1650465510000|2022-04-20 14:38:30|3878.75|3878.75|3878.75|3878.75|3878.75|3878.75|3878.75|3878.75|0
1650465520000|2022-04-20 14:38:40|3878.44|3878.44|3878.5|3878.5|3878.5|3878.5|3878.44|3878.44|0
1650465530000|2022-04-20 14:38:50|3878.81|3878.81|3878.87|3878.87|3878.87|3878.87|3878.81|3878.81|0
1650465540000|2022-04-20 14:39:00|3878.56|3878.56|3878.87|3878.87|3878.87|3878.87|3878.56|3878.56|0
1650465550000|2022-04-20 14:39:10|3878.97|3878.97|3878.91|3878.91|3879.84|3879.84|3878.91|3878.91|0
1650465560000|2022-04-20 14:39:20|3878.97|3878.97|3878.97|3878.97|3878.97|3878.97|3878.97|3878.97|0
1650465570000|2022-04-20 14:39:30|3879.28|3879.28|3879.9|3879.9|3879.9|3879.9|3879.28|3879.28|0
1650465580000|2022-04-20 14:39:40|3879.28|3879.28|3878.97|3878.97|3879.28|3879.28|3878.97|3878.97|0
1650465600000|2022-04-20 14:40:00|3879.28|3879.28|3880.48|3880.48|3880.48|3880.48|3879.28|3879.28|0
1650465610000|2022-04-20 14:40:10|3879.86|3879.86|3879.24|3879.24|3879.86|3879.86|3879.24|3879.24|0
1650465620000|2022-04-20 14:40:20|3879.55|3879.55|3879.86|3879.86|3879.86|3879.86|3879.55|3879.55|0
1650465630000|2022-04-20 14:40:30|3880.17|3880.17|3880.79|3880.79|3880.79|3880.79|3880.17|3880.17|0
1650465640000|2022-04-20 14:40:40|3880.48|3880.48|3880.17|3880.17|3880.48|3880.48|3879.86|3879.86|0
1650465650000|2022-04-20 14:40:50|3880.48|3880.48|3882.03|3882.03|3882.15|3882.15|3880.48|3880.48|0
1650465660000|2022-04-20 14:41:00|3881.97|3881.97|3881.28|3881.28|3882.21|3882.21|3881.28|3881.28|0
1650465670000|2022-04-20 14:41:10|3880.97|3880.97|3880.97|3880.97|3880.97|3880.97|3880.97|3880.97|0
1650465680000|2022-04-20 14:41:20|3881.28|3881.28|3881.15|3881.15|3881.9|3881.9|3881.15|3881.15|0
1650465690000|2022-04-20 14:41:30|3881.21|3881.21|3882.33|3882.33|3882.33|3882.33|3881.15|3881.15|0
1650465700000|2022-04-20 14:41:40|3882.41|3882.41|3882.41|3882.41|3882.41|3882.41|3882.41|3882.41|0
1650465710000|2022-04-20 14:41:50|3882.37|3882.37|3882.78|3882.78|3882.78|3882.78|3882.37|3882.37|0
1650465720000|2022-04-20 14:42:00|3882.82|3882.82|3883.09|3883.09|3883.09|3883.09|3882.78|3882.78|0
1650465730000|2022-04-20 14:42:10|3883.4|3883.4|3882.96|3882.96|3883.4|3883.4|3882.74|3882.74|0
1650465740000|2022-04-20 14:42:20|3882.9|3882.9|3883.1|3883.1|3883.1|3883.1|3882.79|3882.79|0
1650465750000|2022-04-20 14:42:30|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|0
1650465760000|2022-04-20 14:42:40|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|0
1650465770000|2022-04-20 14:42:50|3883.43|3883.43|3883.43|3883.43|3883.43|3883.43|3883.43|3883.43|0
1650465780000|2022-04-20 14:43:00|3883.12|3883.12|3883.12|3883.12|3883.43|3883.43|3882.81|3882.81|0
1650465790000|2022-04-20 14:43:10|3882.81|3882.81|3882.81|3882.81|3882.81|3882.81|3882.5|3882.5|0
1650465800000|2022-04-20 14:43:20|3883.12|3883.12|3883.64|3883.64|3883.64|3883.64|3883.12|3883.12|0
1650465810000|2022-04-20 14:43:30|3883.33|3883.33|3883.33|3883.33|3883.33|3883.33|3883.33|3883.33|0
1650465820000|2022-04-20 14:43:40|3883.14|3883.14|3882.83|3882.83|3883.14|3883.14|3882.83|3882.83|0
1650465830000|2022-04-20 14:43:50|3882.52|3882.52|3881.9|3881.9|3882.52|3882.52|3881.9|3881.9|0
1650465840000|2022-04-20 14:44:00|3882.52|3882.52|3882.83|3882.83|3882.83|3882.83|3882.52|3882.52|0
1650465860000|2022-04-20 14:44:20|3882.52|3882.52|3882.52|3882.52|3882.52|3882.52|3882.52|3882.52|0
1650465870000|2022-04-20 14:44:30|3882.48|3882.48|3882.48|3882.48|3882.48|3882.48|3882.48|3882.48|0
1650465880000|2022-04-20 14:44:40|3882.79|3882.79|3882.79|3882.79|3882.79|3882.79|3882.79|3882.79|0
1650465890000|2022-04-20 14:44:50|3882.67|3882.67|3882|3882|3882.67|3882.67|3882|3882|0
1650465920000|2022-04-20 14:45:20|3881.69|3881.69|3880.45|3880.45|3881.69|3881.69|3880.45|3880.45|0
1650465930000|2022-04-20 14:45:30|3880.51|3880.51|3880.32|3880.32|3880.51|3880.51|3880.32|3880.32|0
1650465940000|2022-04-20 14:45:40|3880.64|3880.64|3880.63|3880.63|3880.94|3880.94|3880.63|3880.63|0
1650465960000|2022-04-20 14:46:00|3880.94|3880.94|3881.69|3881.69|3881.69|3881.69|3880.94|3880.94|0
1650465970000|2022-04-20 14:46:10|3882.32|3882.32|3882.32|3882.32|3882.32|3882.32|3882.32|3882.32|0
1650465980000|2022-04-20 14:46:20|3882.63|3882.63|3882.63|3882.63|3882.63|3882.63|3882.63|3882.63|0
1650465990000|2022-04-20 14:46:30|3882.67|3882.67|3882.36|3882.36|3882.67|3882.67|3882.36|3882.36|0
1650466000000|2022-04-20 14:46:40|3882.18|3882.18|3882.18|3882.18|3882.22|3882.22|3882.18|3882.18|0
1650466010000|2022-04-20 14:46:50|3882.12|3882.12|3882.25|3882.25|3882.43|3882.43|3882.12|3882.12|0
1650466020000|2022-04-20 14:47:00|3882.13|3882.13|3881.88|3881.88|3882.13|3882.13|3881.82|3881.82|0
1650466030000|2022-04-20 14:47:10|3881.7|3881.7|3881.96|3881.96|3881.96|3881.96|3881.65|3881.65|0
1650466040000|2022-04-20 14:47:20|3882.01|3882.01|3881.7|3881.7|3882.01|3882.01|3881.7|3881.7|0
1650466050000|2022-04-20 14:47:30|3881.64|3881.64|3881.58|3881.58|3881.64|3881.64|3881.27|3881.27|0
1650466060000|2022-04-20 14:47:40|3881.27|3881.27|3881.48|3881.48|3881.58|3881.58|3881.27|3881.27|0
1650466080000|2022-04-20 14:48:00|3881.17|3881.17|3881.17|3881.17|3881.17|3881.17|3881.17|3881.17|0
1650466100000|2022-04-20 14:48:20|3880.86|3880.86|3880.55|3880.55|3880.86|3880.86|3880.55|3880.55|0
1650466110000|2022-04-20 14:48:30|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|0
1650466120000|2022-04-20 14:48:40|3880.55|3880.55|3880.24|3880.24|3880.55|3880.55|3880.18|3880.18|0
1650466140000|2022-04-20 14:49:00|3880.05|3880.05|3880.05|3880.05|3880.05|3880.05|3880.05|3880.05|0
1650466150000|2022-04-20 14:49:10|3880.15|3880.15|3879.53|3879.53|3880.15|3880.15|3879.53|3879.53|0
1650466160000|2022-04-20 14:49:20|3879.22|3879.22|3879.2|3879.2|3879.26|3879.26|3879.2|3879.2|0
1650466170000|2022-04-20 14:49:30|3879.16|3879.16|3880.1|3880.1|3880.1|3880.1|3879.16|3879.16|0
1650466180000|2022-04-20 14:49:40|3879.78|3879.78|3880.58|3880.58|3880.58|3880.58|3879.78|3879.78|0
1650466190000|2022-04-20 14:49:50|3880.64|3880.64|3880.7|3880.7|3880.7|3880.7|3880.64|3880.64|0
1650466200000|2022-04-20 14:50:00|3880.39|3880.39|3880.46|3880.46|3880.57|3880.57|3880.39|3880.39|0
1650466210000|2022-04-20 14:50:10|3880.77|3880.77|3880.77|3880.77|3880.77|3880.77|3880.77|3880.77|0
1650466220000|2022-04-20 14:50:20|3880.46|3880.46|3880.14|3880.14|3880.46|3880.46|3880.14|3880.14|0
1650466230000|2022-04-20 14:50:30|3879.53|3879.53|3879.13|3879.13|3879.53|3879.53|3879.13|3879.13|0
1650466240000|2022-04-20 14:50:40|3879.44|3879.44|3879.96|3879.96|3879.96|3879.96|3879.33|3879.33|0
1650466250000|2022-04-20 14:50:50|3880.27|3880.27|3880.27|3880.27|3880.27|3880.27|3880.27|3880.27|0
1650466260000|2022-04-20 14:51:00|3880.58|3880.58|3880.27|3880.27|3880.58|3880.58|3880.27|3880.27|0
1650466270000|2022-04-20 14:51:10|3879.96|3879.96|3880.27|3880.27|3880.27|3880.27|3879.96|3879.96|0
1650466280000|2022-04-20 14:51:20|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|0
1650466290000|2022-04-20 14:51:30|3879.34|3879.34|3879.34|3879.34|3879.34|3879.34|3879.34|3879.34|0
1650466300000|2022-04-20 14:51:40|3879.16|3879.16|3879.11|3879.11|3879.16|3879.16|3879.11|3879.11|0
1650466310000|2022-04-20 14:51:50|3879.2|3879.2|3878.21|3878.21|3879.2|3879.2|3878.21|3878.21|0
1650466320000|2022-04-20 14:52:00|3878.53|3878.53|3878.22|3878.22|3878.53|3878.53|3878.22|3878.22|0
1650466330000|2022-04-20 14:52:10|3878.85|3878.85|3878.22|3878.22|3878.85|3878.85|3878.22|3878.22|0
1650466340000|2022-04-20 14:52:20|3877.91|3877.91|3877.97|3877.97|3877.97|3877.97|3877.91|3877.91|0
1650466350000|2022-04-20 14:52:30|3877.8|3877.8|3877.71|3877.71|3877.8|3877.8|3877.71|3877.71|0
1650466370000|2022-04-20 14:52:50|3877.4|3877.4|3877.09|3877.09|3877.4|3877.4|3877.09|3877.09|0
1650466380000|2022-04-20 14:53:00|3876.91|3876.91|3877.84|3877.84|3877.84|3877.84|3876.91|3876.91|0
1650466390000|2022-04-20 14:53:10|3877.66|3877.66|3877.66|3877.66|3877.66|3877.66|3877.66|3877.66|0
1650466400000|2022-04-20 14:53:20|3877.6|3877.6|3877.6|3877.6|3877.6|3877.6|3877.6|3877.6|0
1650466420000|2022-04-20 14:53:40|3877.29|3877.29|3876.98|3876.98|3877.29|3877.29|3876.98|3876.98|0
1650466440000|2022-04-20 14:54:00|3876.79|3876.79|3876.67|3876.67|3876.79|3876.79|3876.67|3876.67|0
1650466450000|2022-04-20 14:54:10|3876.99|3876.99|3877.21|3877.21|3877.61|3877.61|3876.99|3876.99|0
1650466460000|2022-04-20 14:54:20|3877.53|3877.53|3877.21|3877.21|3877.53|3877.53|3877.21|3877.21|0
1650466470000|2022-04-20 14:54:30|3877.03|3877.03|3877.34|3877.34|3877.34|3877.34|3877.03|3877.03|0
1650466490000|2022-04-20 14:54:50|3877.96|3877.96|3877.83|3877.83|3877.96|3877.96|3877.34|3877.34|0
1650466550000|2022-04-20 14:55:50|3878.07|3878.07|3878.13|3878.13|3878.32|3878.32|3878.01|3878.01|0
1650466560000|2022-04-20 14:56:00|3877.82|3877.82|3877.82|3877.82|3877.82|3877.82|3877.82|3877.82|0
1650466570000|2022-04-20 14:56:10|3878.45|3878.45|3878.13|3878.13|3878.45|3878.45|3878.13|3878.13|0
1650466580000|2022-04-20 14:56:20|3878.45|3878.45|3878.45|3878.45|3878.45|3878.45|3878.45|3878.45|0
1650466600000|2022-04-20 14:56:40|3878.76|3878.76|3878.28|3878.28|3878.9|3878.9|3878.28|3878.28|0
1650466610000|2022-04-20 14:56:50|3878.63|3878.63|3878.54|3878.54|3878.63|3878.63|3878.54|3878.54|0
1650466620000|2022-04-20 14:57:00|3879.16|3879.16|3879.57|3879.57|3879.57|3879.57|3879.16|3879.16|0
1650466630000|2022-04-20 14:57:10|3879.75|3879.75|3879.44|3879.44|3880.07|3880.07|3879.44|3879.44|0
1650466640000|2022-04-20 14:57:20|3879.75|3879.75|3879.8|3879.8|3879.8|3879.8|3879.75|3879.75|0
1650466650000|2022-04-20 14:57:30|3879.48|3879.48|3879.48|3879.48|3879.48|3879.48|3879.48|3879.48|0
1650466680000|2022-04-20 14:58:00|3879.43|3879.43|3879.02|3879.02|3879.43|3879.43|3879.02|3879.02|0
1650466690000|2022-04-20 14:58:10|3878.71|3878.71|3878.4|3878.4|3878.71|3878.71|3878.4|3878.4|0
1650466700000|2022-04-20 14:58:20|3879.02|3879.02|3879.02|3879.02|3879.02|3879.02|3878.71|3878.71|0
1650466710000|2022-04-20 14:58:30|3879.33|3879.33|3879.33|3879.33|3879.33|3879.33|3879.33|3879.33|0
1650466720000|2022-04-20 14:58:40|3879.21|3879.21|3878.9|3878.9|3879.21|3879.21|3878.9|3878.9|0
1650466740000|2022-04-20 14:59:00|3878.59|3878.59|3878.65|3878.65|3878.65|3878.65|3878.59|3878.59|0
1650466750000|2022-04-20 14:59:10|3878.46|3878.46|3878.4|3878.4|3878.46|3878.46|3878.4|3878.4|0
1650466760000|2022-04-20 14:59:20|3878.72|3878.72|3878.72|3878.72|3878.72|3878.72|3878.72|3878.72|0
1650466770000|2022-04-20 14:59:30|3879.03|3879.03|3879.03|3879.03|3879.03|3879.03|3879.03|3879.03|0
1650466780000|2022-04-20 14:59:40|3879.09|3879.09|3879.09|3879.09|3879.4|3879.4|3879.09|3879.09|0
1650466790000|2022-04-20 14:59:50|3878.97|3878.97|3878.91|3878.91|3878.97|3878.97|3878.91|3878.91|0
1650466800000|2022-04-20 15:00:00|3878.79|3878.79|3878.91|3878.91|3878.91|3878.91|3878.79|3878.79|0
1650466810000|2022-04-20 15:00:10|3879.22|3879.22|3879.22|3879.22|3879.22|3879.22|3878.91|3878.91|0
1650466830000|2022-04-20 15:00:30|3879.53|3879.53|3879.22|3879.22|3879.53|3879.53|3879.22|3879.22|0
1650466840000|2022-04-20 15:00:40|3879.18|3879.18|3879.24|3879.24|3879.24|3879.24|3879.18|3879.18|0
1650466850000|2022-04-20 15:00:50|3879.3|3879.3|3878.99|3878.99|3879.3|3879.3|3878.99|3878.99|0
1650466860000|2022-04-20 15:01:00|3879.3|3879.3|3879.34|3879.34|3879.65|3879.65|3879.3|3879.3|0
1650466870000|2022-04-20 15:01:10|3879.4|3879.4|3879.45|3879.45|3879.57|3879.57|3879.4|3879.4|0
1650466880000|2022-04-20 15:01:20|3879.76|3879.76|3880.07|3880.07|3880.07|3880.07|3879.76|3879.76|0
1650466890000|2022-04-20 15:01:30|3880.01|3880.01|3879.97|3879.97|3880.01|3880.01|3879.97|3879.97|0
1650466900000|2022-04-20 15:01:40|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|0
1650466920000|2022-04-20 15:02:00|3879.72|3879.72|3879.41|3879.41|3879.72|3879.72|3879.41|3879.41|0
1650466930000|2022-04-20 15:02:10|3879.37|3879.37|3879.27|3879.27|3879.37|3879.37|3879.27|3879.27|0
1650466940000|2022-04-20 15:02:20|3879.58|3879.58|3878.96|3878.96|3879.76|3879.76|3878.96|3878.96|0
1650466950000|2022-04-20 15:02:30|3878.77|3878.77|3878.46|3878.46|3878.77|3878.77|3878.46|3878.46|0
1650466960000|2022-04-20 15:02:40|3878.52|3878.52|3878.21|3878.21|3878.52|3878.52|3878.21|3878.21|0
1650466970000|2022-04-20 15:02:50|3877.9|3877.9|3877.9|3877.9|3877.9|3877.9|3877.9|3877.9|0
1650466980000|2022-04-20 15:03:00|3877.27|3877.27|3876.97|3876.97|3877.27|3877.27|3876.97|3876.97|0
1650466990000|2022-04-20 15:03:10|3877.01|3877.01|3877.01|3877.01|3877.01|3877.01|3877.01|3877.01|0
1650467000000|2022-04-20 15:03:20|3876.95|3876.95|3876.93|3876.93|3877.13|3877.13|3876.81|3876.81|0
1650467010000|2022-04-20 15:03:30|3876.62|3876.62|3877.12|3877.12|3877.12|3877.12|3876.19|3876.19|0
1650467020000|2022-04-20 15:03:40|3877.06|3877.06|3877.39|3877.39|3877.7|3877.7|3877.06|3877.06|0
1650467040000|2022-04-20 15:04:00|3877.58|3877.58|3877.89|3877.89|3877.89|3877.89|3877.58|3877.58|0
1650467050000|2022-04-20 15:04:10|3877.93|3877.93|3878.11|3878.11|3878.11|3878.11|3877.93|3877.93|0
1650467060000|2022-04-20 15:04:20|3878.03|3878.03|3877.99|3877.99|3878.03|3878.03|3877.95|3877.95|0
1650467070000|2022-04-20 15:04:30|3878.03|3878.03|3877.72|3877.72|3878.03|3878.03|3877.72|3877.72|0
1650467080000|2022-04-20 15:04:40|3877.81|3877.81|3878.13|3878.13|3878.13|3878.13|3877.5|3877.5|0
1650467090000|2022-04-20 15:04:50|3878.07|3878.07|3878.07|3878.07|3878.07|3878.07|3878.07|3878.07|0
1650467100000|2022-04-20 15:05:00|3878.25|3878.25|3878.29|3878.29|3878.29|3878.29|3878.25|3878.25|0
1650467120000|2022-04-20 15:05:20|3878.6|3878.6|3878.87|3878.87|3878.87|3878.87|3878.56|3878.56|0
1650467130000|2022-04-20 15:05:30|3878.56|3878.56|3879.81|3879.81|3879.81|3879.81|3878.56|3878.56|0
1650467140000|2022-04-20 15:05:40|3880.12|3880.12|3880.12|3880.12|3880.12|3880.12|3880.12|3880.12|0
1650467150000|2022-04-20 15:05:50|3879.81|3879.81|3879.81|3879.81|3879.81|3879.81|3879.62|3879.62|0
1650467160000|2022-04-20 15:06:00|3879.62|3879.62|3879.32|3879.32|3879.62|3879.62|3879.32|3879.32|0
1650467170000|2022-04-20 15:06:10|3879|3879|3878.32|3878.32|3879|3879|3878.32|3878.32|0
1650467180000|2022-04-20 15:06:20|3878.38|3878.38|3878.07|3878.07|3878.38|3878.38|3878.07|3878.07|0
1650467190000|2022-04-20 15:06:30|3878.38|3878.38|3878.2|3878.2|3878.38|3878.38|3878.2|3878.2|0
1650467200000|2022-04-20 15:06:40|3878.51|3878.51|3878.51|3878.51|3878.51|3878.51|3878.51|3878.51|0
1650467210000|2022-04-20 15:06:50|3878.56|3878.56|3879.18|3879.18|3879.49|3879.49|3878.56|3878.56|0
1650467220000|2022-04-20 15:07:00|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|0
1650467230000|2022-04-20 15:07:10|3879.45|3879.45|3879.24|3879.24|3879.55|3879.55|3879.24|3879.24|0
1650467240000|2022-04-20 15:07:20|3879.19|3879.19|3879.14|3879.14|3879.19|3879.19|3879.14|3879.14|0
1650467260000|2022-04-20 15:07:40|3878.77|3878.77|3878.73|3878.73|3878.77|3878.77|3878.73|3878.73|0
1650467270000|2022-04-20 15:07:50|3878.55|3878.55|3878.61|3878.61|3878.61|3878.61|3878.55|3878.55|0
1650467280000|2022-04-20 15:08:00|3878.71|3878.71|3878.98|3878.98|3878.98|3878.98|3878.67|3878.67|0
1650467290000|2022-04-20 15:08:10|3879.29|3879.29|3878.88|3878.88|3879.29|3879.29|3878.88|3878.88|0
1650467300000|2022-04-20 15:08:20|3879.2|3879.2|3878.83|3878.83|3879.2|3879.2|3878.83|3878.83|0
1650467310000|2022-04-20 15:08:30|3878.52|3878.52|3878.47|3878.47|3878.52|3878.52|3878.16|3878.16|0
1650467320000|2022-04-20 15:08:40|3878.78|3878.78|3878.74|3878.74|3878.83|3878.83|3878.74|3878.74|0
1650467330000|2022-04-20 15:08:50|3878.78|3878.78|3878.6|3878.6|3878.78|3878.78|3878.6|3878.6|0
1650467340000|2022-04-20 15:09:00|3878.29|3878.29|3878.6|3878.6|3878.6|3878.6|3878.29|3878.29|0
1650467350000|2022-04-20 15:09:10|3878.72|3878.72|3878.78|3878.78|3878.78|3878.78|3878.72|3878.72|0
1650467360000|2022-04-20 15:09:20|3879.09|3879.09|3879.09|3879.09|3879.09|3879.09|3879.09|3879.09|0
1650467370000|2022-04-20 15:09:30|3879.15|3879.15|3879.29|3879.29|3879.29|3879.29|3879.15|3879.15|0
1650467380000|2022-04-20 15:09:40|3878.98|3878.98|3879.29|3879.29|3879.29|3879.29|3878.98|3878.98|0
1650467390000|2022-04-20 15:09:50|3879.6|3879.6|3879.6|3879.6|3879.92|3879.92|3879.6|3879.6|0
1650467410000|2022-04-20 15:10:10|3879.29|3879.29|3879.65|3879.65|3879.65|3879.65|3879.29|3879.29|0
1650467420000|2022-04-20 15:10:20|3879.96|3879.96|3880.02|3880.02|3880.02|3880.02|3879.96|3879.96|0
1650467430000|2022-04-20 15:10:30|3879.39|3879.39|3879.76|3879.76|3880.08|3880.08|3879.39|3879.39|0
1650467440000|2022-04-20 15:10:40|3880.08|3880.08|3879.72|3879.72|3880.08|3880.08|3879.72|3879.72|0
1650467450000|2022-04-20 15:10:50|3880.03|3880.03|3880.22|3880.22|3880.22|3880.22|3880.03|3880.03|0
1650467460000|2022-04-20 15:11:00|3880.53|3880.53|3881.15|3881.15|3881.15|3881.15|3880.53|3880.53|0
1650467470000|2022-04-20 15:11:10|3881.34|3881.34|3881.42|3881.42|3881.46|3881.46|3881.15|3881.15|0
1650467490000|2022-04-20 15:11:30|3881.73|3881.73|3881.73|3881.73|3881.73|3881.73|3881.73|3881.73|0
1650467500000|2022-04-20 15:11:40|3882.35|3882.35|3881.92|3881.92|3882.35|3882.35|3881.92|3881.92|0
1650467510000|2022-04-20 15:11:50|3881.61|3881.61|3881.61|3881.61|3881.61|3881.61|3881.61|3881.61|0
1650467520000|2022-04-20 15:12:00|3881.8|3881.8|3881.74|3881.74|3881.8|3881.8|3881.74|3881.74|0
1650467530000|2022-04-20 15:12:10|3881.8|3881.8|3881.8|3881.8|3881.8|3881.8|3881.8|3881.8|0
1650467540000|2022-04-20 15:12:20|3882.11|3882.11|3882.16|3882.16|3882.47|3882.47|3882.11|3882.11|0
1650467550000|2022-04-20 15:12:30|3882.34|3882.34|3881.81|3881.81|3882.34|3882.34|3881.41|3881.41|0
1650467560000|2022-04-20 15:12:40|3882.12|3882.12|3882.43|3882.43|3882.43|3882.43|3882.12|3882.12|0
1650467580000|2022-04-20 15:13:00|3882.62|3882.62|3882.8|3882.8|3882.8|3882.8|3882.62|3882.62|0
1650467590000|2022-04-20 15:13:10|3882.74|3882.74|3882.87|3882.87|3883.05|3883.05|3882.74|3882.74|0
1650467630000|2022-04-20 15:13:50|3883.18|3883.18|3883.18|3883.18|3883.18|3883.18|3883.18|3883.18|0
1650467640000|2022-04-20 15:14:00|3883.28|3883.28|3883.28|3883.28|3883.28|3883.28|3883.28|3883.28|0
1650467650000|2022-04-20 15:14:10|3883.22|3883.22|3883.22|3883.22|3883.53|3883.53|3883.17|3883.17|0
1650467660000|2022-04-20 15:14:20|3883.53|3883.53|3883.61|3883.61|3883.61|3883.61|3883.53|3883.53|0
1650467670000|2022-04-20 15:14:30|3883.92|3883.92|3883.92|3883.92|3883.92|3883.92|3883.92|3883.92|0
1650467680000|2022-04-20 15:14:40|3884.23|3884.23|3883.88|3883.88|3884.23|3884.23|3883.88|3883.88|0
1650467690000|2022-04-20 15:14:50|3883.82|3883.82|3884.01|3884.01|3884.01|3884.01|3883.82|3883.82|0
1650467700000|2022-04-20 15:15:00|3883.7|3883.7|3884.01|3884.01|3884.01|3884.01|3883.39|3883.39|0
1650467710000|2022-04-20 15:15:10|3883.69|3883.69|3883.39|3883.39|3883.69|3883.69|3883.39|3883.39|0
1650467720000|2022-04-20 15:15:20|3883.44|3883.44|3883.44|3883.44|3883.44|3883.44|3883.44|3883.44|0
1650467730000|2022-04-20 15:15:30|3883.76|3883.76|3882.99|3882.99|3883.76|3883.76|3882.99|3882.99|0
1650467750000|2022-04-20 15:15:50|3883.04|3883.04|3883.04|3883.04|3883.04|3883.04|3883.04|3883.04|0
1650467760000|2022-04-20 15:16:00|3882.73|3882.73|3882.42|3882.42|3882.73|3882.73|3882.11|3882.11|0
1650467770000|2022-04-20 15:16:10|3882.46|3882.46|3881.96|3881.96|3882.46|3882.46|3881.96|3881.96|0
1650467780000|2022-04-20 15:16:20|3881.65|3881.65|3881.34|3881.34|3881.65|3881.65|3881.34|3881.34|0
1650467790000|2022-04-20 15:16:30|3881.03|3881.03|3882.15|3882.15|3882.15|3882.15|3881.03|3881.03|0
1650467800000|2022-04-20 15:16:40|3882.46|3882.46|3883.12|3883.12|3883.12|3883.12|3882.46|3882.46|0
1650467820000|2022-04-20 15:17:00|3882.94|3882.94|3883.12|3883.12|3883.12|3883.12|3882.94|3882.94|0
1650467850000|2022-04-20 15:17:30|3882.81|3882.81|3883.12|3883.12|3883.12|3883.12|3882.81|3882.81|0
1650467890000|2022-04-20 15:18:10|3883.43|3883.43|3883.49|3883.49|3883.49|3883.49|3883.43|3883.43|0
1650467900000|2022-04-20 15:18:20|3883.43|3883.43|3883.43|3883.43|3883.43|3883.43|3883.43|3883.43|0
1650467910000|2022-04-20 15:18:30|3883.39|3883.39|3883.39|3883.39|3883.39|3883.39|3883.39|3883.39|0
1650467920000|2022-04-20 15:18:40|3883.7|3883.7|3884.02|3884.02|3884.02|3884.02|3883.7|3883.7|0
1650467930000|2022-04-20 15:18:50|3884.33|3884.33|3884.02|3884.02|3884.33|3884.33|3883.7|3883.7|0
1650467950000|2022-04-20 15:19:10|3884.1|3884.1|3884.41|3884.41|3884.41|3884.41|3884.1|3884.1|0
1650467960000|2022-04-20 15:19:20|3884.72|3884.72|3884.72|3884.72|3884.72|3884.72|3884.72|3884.72|0
1650467970000|2022-04-20 15:19:30|3884.67|3884.67|3885.03|3885.03|3885.03|3885.03|3884.67|3884.67|0
1650467980000|2022-04-20 15:19:40|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|0
1650468000000|2022-04-20 15:20:00|3885.66|3885.66|3885.66|3885.66|3885.66|3885.66|3885.34|3885.34|0
1650468010000|2022-04-20 15:20:10|3886.28|3886.28|3886.59|3886.59|3886.59|3886.59|3886.28|3886.28|0
1650468020000|2022-04-20 15:20:20|3885.97|3885.97|3887.06|3887.06|3887.06|3887.06|3885.97|3885.97|0
1650468030000|2022-04-20 15:20:30|3886.75|3886.75|3887.06|3887.06|3887.06|3887.06|3886.75|3886.75|0
1650468040000|2022-04-20 15:20:40|3886.75|3886.75|3886.48|3886.48|3886.75|3886.75|3886.43|3886.43|0
1650468050000|2022-04-20 15:20:50|3886.79|3886.79|3887.15|3887.15|3887.15|3887.15|3886.79|3886.79|0
1650468060000|2022-04-20 15:21:00|3886.84|3886.84|3886.84|3886.84|3886.84|3886.84|3886.84|3886.84|0
1650468070000|2022-04-20 15:21:10|3887.02|3887.02|3887.15|3887.15|3887.15|3887.15|3887.02|3887.02|0
1650468080000|2022-04-20 15:21:20|3886.84|3886.84|3886.78|3886.78|3886.84|3886.84|3886.78|3886.78|0
1650468090000|2022-04-20 15:21:30|3886.84|3886.84|3887.2|3887.2|3887.2|3887.2|3886.84|3886.84|0
1650468100000|2022-04-20 15:21:40|3887.16|3887.16|3887.24|3887.24|3887.24|3887.24|3887.16|3887.16|0
1650468110000|2022-04-20 15:21:50|3887.16|3887.16|3886.22|3886.22|3887.16|3887.16|3886.22|3886.22|0
1650468120000|2022-04-20 15:22:00|3886.41|3886.41|3886.36|3886.36|3886.41|3886.41|3886.36|3886.36|0
1650468130000|2022-04-20 15:22:10|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|0
1650468140000|2022-04-20 15:22:20|3886.09|3886.09|3886.4|3886.4|3886.4|3886.4|3886.09|3886.09|0
1650468150000|2022-04-20 15:22:30|3886.45|3886.45|3886.76|3886.76|3886.76|3886.76|3886.45|3886.45|0
1650468160000|2022-04-20 15:22:40|3886.82|3886.82|3887|3887|3887.43|3887.43|3886.82|3886.82|0
1650468170000|2022-04-20 15:22:50|3886.88|3886.88|3886.61|3886.61|3886.94|3886.94|3886.61|3886.61|0
1650468180000|2022-04-20 15:23:00|3886.43|3886.43|3885.76|3885.76|3886.43|3886.43|3885.76|3885.76|0
1650468190000|2022-04-20 15:23:10|3885.7|3885.7|3885.7|3885.7|3885.7|3885.7|3885.7|3885.7|0
1650468200000|2022-04-20 15:23:20|3885.66|3885.66|3885.48|3885.48|3885.66|3885.66|3885.48|3885.48|0
1650468220000|2022-04-20 15:23:40|3885.44|3885.44|3885.44|3885.44|3885.44|3885.44|3885.44|3885.44|0
1650468230000|2022-04-20 15:23:50|3885.38|3885.38|3885.38|3885.38|3885.38|3885.38|3885.38|3885.38|0
1650468240000|2022-04-20 15:24:00|3885.06|3885.06|3884.75|3884.75|3885.06|3885.06|3884.75|3884.75|0
1650468250000|2022-04-20 15:24:10|3884.81|3884.81|3884.81|3884.81|3884.81|3884.81|3884.81|3884.81|0
1650468270000|2022-04-20 15:24:30|3885.12|3885.12|3884.51|3884.51|3885.12|3885.12|3884.51|3884.51|0
1650468290000|2022-04-20 15:24:50|3884.19|3884.19|3883.95|3883.95|3884.19|3884.19|3883.95|3883.95|0
1650468310000|2022-04-20 15:25:10|3883.64|3883.64|3882.81|3882.81|3883.64|3883.64|3882.71|3882.71|0
1650468320000|2022-04-20 15:25:20|3882.5|3882.5|3883.31|3883.31|3883.37|3883.37|3882.5|3882.5|0
1650468330000|2022-04-20 15:25:30|3883.25|3883.25|3883.25|3883.25|3883.25|3883.25|3883.25|3883.25|0
1650468340000|2022-04-20 15:25:40|3883.21|3883.21|3883.39|3883.39|3883.39|3883.39|3883.21|3883.21|0
1650468350000|2022-04-20 15:25:50|3883.34|3883.34|3883.34|3883.34|3883.34|3883.34|3883.34|3883.34|0
1650468360000|2022-04-20 15:26:00|3883.66|3883.66|3883.72|3883.72|3883.72|3883.72|3883.66|3883.66|0
1650468370000|2022-04-20 15:26:10|3883.9|3883.9|3884.21|3884.21|3884.21|3884.21|3883.53|3883.53|0
1650468380000|2022-04-20 15:26:20|3884.39|3884.39|3884.39|3884.39|3884.39|3884.39|3884.39|3884.39|0
1650468390000|2022-04-20 15:26:30|3884.7|3884.7|3884.75|3884.75|3884.79|3884.79|3884.7|3884.7|0
1650468400000|2022-04-20 15:26:40|3885.06|3885.06|3884.63|3884.63|3885.06|3885.06|3884.63|3884.63|0
1650468410000|2022-04-20 15:26:50|3884.81|3884.81|3885.43|3885.43|3885.43|3885.43|3884.81|3884.81|0
1650468420000|2022-04-20 15:27:00|3885.62|3885.62|3885.31|3885.31|3885.62|3885.62|3885.31|3885.31|0
1650468430000|2022-04-20 15:27:10|3885.49|3885.49|3885|3885|3885.49|3885.49|3885|3885|0
1650468440000|2022-04-20 15:27:20|3885.31|3885.31|3885.27|3885.27|3885.31|3885.31|3884.95|3884.95|0
1650468450000|2022-04-20 15:27:30|3885.38|3885.38|3884.48|3884.48|3885.38|3885.38|3884.48|3884.48|0
1650468460000|2022-04-20 15:27:40|3884.79|3884.79|3884.17|3884.17|3884.79|3884.79|3884.17|3884.17|0
1650468470000|2022-04-20 15:27:50|3883.85|3883.85|3883.74|3883.74|3884.17|3884.17|3883.74|3883.74|0
1650468480000|2022-04-20 15:28:00|3883.82|3883.82|3884.36|3884.36|3884.75|3884.75|3883.82|3883.82|0
1650468490000|2022-04-20 15:28:10|3884.67|3884.67|3884.61|3884.61|3884.78|3884.78|3884.61|3884.61|0
1650468500000|2022-04-20 15:28:20|3884.92|3884.92|3885.72|3885.72|3885.72|3885.72|3884.61|3884.61|0
1650468510000|2022-04-20 15:28:30|3885.1|3885.1|3885.14|3885.14|3885.14|3885.14|3885.1|3885.1|0
1650468520000|2022-04-20 15:28:40|3885.46|3885.46|3886.61|3886.61|3886.61|3886.61|3885.46|3885.46|0
1650468530000|2022-04-20 15:28:50|3886.92|3886.92|3887.23|3887.23|3887.23|3887.23|3886.92|3886.92|0
1650468540000|2022-04-20 15:29:00|3887.32|3887.32|3887.33|3887.33|3888.57|3888.57|3887.27|3887.27|0
1650468550000|2022-04-20 15:29:10|3887.37|3887.37|3887.77|3887.77|3887.85|3887.85|3886.93|3886.93|0
1650468560000|2022-04-20 15:29:20|3888.39|3888.39|3888.97|3888.97|3888.97|3888.97|3888.35|3888.35|0
1650468570000|2022-04-20 15:29:30|3889.59|3889.59|3889.63|3889.63|3890.56|3890.56|3889.59|3889.59|0
1650468580000|2022-04-20 15:29:40|3890.25|3890.25|3890.56|3890.56|3890.56|3890.56|3889.94|3889.94|0
1650468590000|2022-04-20 15:29:50|3890.61|3890.61|3892.53|3892.53|3892.53|3892.53|3890.61|3890.61|0
1650525300000|2022-04-21 07:15:00|3919.34|3919.34|3919.27|3919.27|3919.66|3919.66|3919.02|3919.02|0
1650525310000|2022-04-21 07:15:10|3918.96|3918.96|3917.94|3917.94|3919.27|3919.27|3917.64|3917.64|0
1650525320000|2022-04-21 07:15:20|3917.33|3917.33|3917.2|3917.2|3917.33|3917.33|3917.08|3917.08|0
1650525330000|2022-04-21 07:15:30|3916.89|3916.89|3918.15|3918.15|3918.15|3918.15|3916.89|3916.89|0
1650525340000|2022-04-21 07:15:40|3918.33|3918.33|3917.14|3917.14|3918.33|3918.33|3917.14|3917.14|0
1650525350000|2022-04-21 07:15:50|3916.52|3916.52|3919.01|3919.01|3919.01|3919.01|3916.03|3916.03|0
1650525360000|2022-04-21 07:16:00|3919.94|3919.94|3919.01|3919.01|3919.94|3919.94|3919.01|3919.01|0
1650525370000|2022-04-21 07:16:10|3919.63|3919.63|3919.81|3919.81|3919.81|3919.81|3919.13|3919.13|0
1650525380000|2022-04-21 07:16:20|3920.12|3920.12|3920.68|3920.68|3920.74|3920.74|3920.12|3920.12|0
1650525390000|2022-04-21 07:16:30|3920.5|3920.5|3918.63|3918.63|3920.5|3920.5|3918.63|3918.63|0
1650525400000|2022-04-21 07:16:40|3918.57|3918.57|3918.21|3918.21|3918.89|3918.89|3917.9|3917.9|0
1650525410000|2022-04-21 07:16:50|3918.27|3918.27|3918.9|3918.9|3918.9|3918.9|3918.27|3918.27|0
1650525420000|2022-04-21 07:17:00|3919.21|3919.21|3920.45|3920.45|3920.45|3920.45|3919.21|3919.21|0
1650525430000|2022-04-21 07:17:10|3920.76|3920.76|3920.39|3920.39|3920.76|3920.76|3920.39|3920.39|0
1650525440000|2022-04-21 07:17:20|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|0
1650525450000|2022-04-21 07:17:30|3919.77|3919.77|3919.46|3919.46|3919.77|3919.77|3919.46|3919.46|0
1650525460000|2022-04-21 07:17:40|3919.52|3919.52|3919.52|3919.52|3919.52|3919.52|3919.52|3919.52|0
1650525470000|2022-04-21 07:17:50|3919.21|3919.21|3920.93|3920.93|3921.3|3921.3|3919.21|3919.21|0
1650525480000|2022-04-21 07:18:00|3920.99|3920.99|3919.12|3919.12|3920.99|3920.99|3918.32|3918.32|0
1650525490000|2022-04-21 07:18:10|3919.24|3919.24|3918.61|3918.61|3919.24|3919.24|3918.61|3918.61|0
1650525500000|2022-04-21 07:18:20|3918.3|3918.3|3916.19|3916.19|3918.3|3918.3|3916.19|3916.19|0
1650525510000|2022-04-21 07:18:30|3916.5|3916.5|3917.74|3917.74|3917.74|3917.74|3916.5|3916.5|0
1650525520000|2022-04-21 07:18:40|3917.79|3917.79|3917.68|3917.68|3917.79|3917.79|3917.37|3917.37|0
1650525530000|2022-04-21 07:18:50|3917.49|3917.49|3916.87|3916.87|3917.49|3917.49|3916.25|3916.25|0
1650525540000|2022-04-21 07:19:00|3916.69|3916.69|3917.62|3917.62|3917.62|3917.62|3916.69|3916.69|0
1650525550000|2022-04-21 07:19:10|3917|3917|3917|3917|3917|3917|3916.69|3916.69|0
1650525560000|2022-04-21 07:19:20|3916.69|3916.69|3917.18|3917.18|3917.18|3917.18|3915.76|3915.76|0
1650525570000|2022-04-21 07:19:30|3917.81|3917.81|3918.24|3918.24|3918.43|3918.43|3917.81|3917.81|0
1650525580000|2022-04-21 07:19:40|3917.31|3917.31|3916.38|3916.38|3917.31|3917.31|3916.38|3916.38|0
1650525590000|2022-04-21 07:19:50|3917|3917|3917.18|3917.18|3917.18|3917.18|3917|3917|0
1650525600000|2022-04-21 07:20:00|3916.87|3916.87|3917.32|3917.32|3917.32|3917.32|3916.69|3916.69|0
1650525610000|2022-04-21 07:20:10|3917.14|3917.14|3915.89|3915.89|3917.14|3917.14|3915.89|3915.89|0
1650525620000|2022-04-21 07:20:20|3916.26|3916.26|3915.76|3915.76|3916.45|3916.45|3915.76|3915.76|0
1650525630000|2022-04-21 07:20:30|3915.7|3915.7|3915.7|3915.7|3915.7|3915.7|3915.7|3915.7|0
1650525640000|2022-04-21 07:20:40|3915.39|3915.39|3915.39|3915.39|3915.39|3915.39|3915.39|3915.39|0
1650525650000|2022-04-21 07:20:50|3915.44|3915.44|3917.85|3917.85|3917.85|3917.85|3915.44|3915.44|0
1650525660000|2022-04-21 07:21:00|3918.79|3918.79|3915.84|3915.84|3918.79|3918.79|3915.84|3915.84|0
1650525670000|2022-04-21 07:21:10|3916.01|3916.01|3915.93|3915.93|3916.29|3916.29|3915.52|3915.52|0
1650525680000|2022-04-21 07:21:20|3916.11|3916.11|3916.6|3916.6|3916.6|3916.6|3916.11|3916.11|0
1650525690000|2022-04-21 07:21:30|3916.66|3916.66|3915.22|3915.22|3916.78|3916.78|3915.22|3915.22|0
1650525700000|2022-04-21 07:21:40|3915.84|3915.84|3915.42|3915.42|3915.84|3915.84|3915.42|3915.42|0
1650525710000|2022-04-21 07:21:50|3915.73|3915.73|3914.98|3914.98|3915.73|3915.73|3914.36|3914.36|0
1650525720000|2022-04-21 07:22:00|3914.86|3914.86|3914.86|3914.86|3915.48|3915.48|3914.86|3914.86|0
1650525730000|2022-04-21 07:22:10|3914.81|3914.81|3914.49|3914.49|3914.81|3914.81|3914.49|3914.49|0
1650525740000|2022-04-21 07:22:20|3915.11|3915.11|3914.32|3914.32|3915.74|3915.74|3914.32|3914.32|0
1650525750000|2022-04-21 07:22:30|3914.2|3914.2|3914.19|3914.19|3915.74|3915.74|3914.19|3914.19|0
1650525760000|2022-04-21 07:22:40|3914.13|3914.13|3913.81|3913.81|3914.13|3914.13|3913.81|3913.81|0
1650525770000|2022-04-21 07:22:50|3913.7|3913.7|3914.02|3914.02|3914.06|3914.06|3913.7|3913.7|0
1650525780000|2022-04-21 07:23:00|3914.14|3914.14|3914.14|3914.14|3914.45|3914.45|3914.14|3914.14|0
1650525790000|2022-04-21 07:23:10|3913.83|3913.83|3914.39|3914.39|3914.39|3914.39|3913.78|3913.78|0
1650525800000|2022-04-21 07:23:20|3915.26|3915.26|3915.44|3915.44|3915.49|3915.49|3915.26|3915.26|0
1650525810000|2022-04-21 07:23:30|3915.62|3915.62|3915.56|3915.56|3915.62|3915.62|3915.25|3915.25|0
1650525820000|2022-04-21 07:23:40|3915.25|3915.25|3914.94|3914.94|3915.25|3915.25|3914.94|3914.94|0
1650525830000|2022-04-21 07:23:50|3915.57|3915.57|3914.94|3914.94|3915.57|3915.57|3914.94|3914.94|0
1650525840000|2022-04-21 07:24:00|3914.63|3914.63|3914.63|3914.63|3914.63|3914.63|3914.63|3914.63|0
1650525870000|2022-04-21 07:24:30|3914.32|3914.32|3915.06|3915.06|3915.06|3915.06|3914.32|3914.32|0
1650525880000|2022-04-21 07:24:40|3915.24|3915.24|3915.24|3915.24|3915.24|3915.24|3915.24|3915.24|0
1650525890000|2022-04-21 07:24:50|3915.56|3915.56|3915.61|3915.61|3915.92|3915.92|3915.06|3915.06|0
1650525900000|2022-04-21 07:25:00|3915.3|3915.3|3915.43|3915.43|3915.74|3915.74|3915.3|3915.3|0
1650525910000|2022-04-21 07:25:10|3915.12|3915.12|3913.64|3913.64|3915.12|3915.12|3913.64|3913.64|0
1650525920000|2022-04-21 07:25:20|3913.7|3913.7|3913.08|3913.08|3913.7|3913.7|3913.08|3913.08|0
1650525930000|2022-04-21 07:25:30|3913.39|3913.39|3912.64|3912.64|3913.39|3913.39|3912.33|3912.33|0
1650525940000|2022-04-21 07:25:40|3912.95|3912.95|3913.07|3913.07|3913.07|3913.07|3912.95|3912.95|0
1650525950000|2022-04-21 07:25:50|3913.38|3913.38|3913.25|3913.25|3913.57|3913.57|3913.25|3913.25|0
1650525960000|2022-04-21 07:26:00|3913.57|3913.57|3913.26|3913.26|3913.57|3913.57|3913.26|3913.26|0
1650525980000|2022-04-21 07:26:20|3913.57|3913.57|3914.74|3914.74|3914.74|3914.74|3913.57|3913.57|0
1650525990000|2022-04-21 07:26:30|3915.05|3915.05|3914.18|3914.18|3915.23|3915.23|3914.18|3914.18|0
1650526000000|2022-04-21 07:26:40|3913.56|3913.56|3911.69|3911.69|3913.56|3913.56|3911.69|3911.69|0
1650526010000|2022-04-21 07:26:50|3912.32|3912.32|3911.07|3911.07|3912.32|3912.32|3911.07|3911.07|0
1650526020000|2022-04-21 07:27:00|3911|3911|3910.87|3910.87|3911|3911|3910.69|3910.69|0
1650526030000|2022-04-21 07:27:10|3911.49|3911.49|3911.8|3911.8|3911.8|3911.8|3911.49|3911.49|0
1650526040000|2022-04-21 07:27:20|3911.63|3911.63|3911.93|3911.93|3911.93|3911.93|3911.31|3911.31|0
1650526050000|2022-04-21 07:27:30|3911.31|3911.31|3913.17|3913.17|3913.48|3913.48|3911.31|3911.31|0
1650526060000|2022-04-21 07:27:40|3913.46|3913.46|3913.65|3913.65|3913.65|3913.65|3913.28|3913.28|0
1650526070000|2022-04-21 07:27:50|3913.6|3913.6|3912.92|3912.92|3913.6|3913.6|3912.92|3912.92|0
1650526080000|2022-04-21 07:28:00|3912.97|3912.97|3913.25|3913.25|3913.31|3913.31|3912.97|3912.97|0
1650526090000|2022-04-21 07:28:10|3912.94|3912.94|3912.94|3912.94|3912.94|3912.94|3912.94|3912.94|0
1650526110000|2022-04-21 07:28:30|3914.19|3914.19|3914.17|3914.17|3914.48|3914.48|3914.17|3914.17|0
1650526120000|2022-04-21 07:28:40|3914.32|3914.32|3916.59|3916.59|3916.59|3916.59|3914.32|3914.32|0
1650526130000|2022-04-21 07:28:50|3916.47|3916.47|3917.77|3917.77|3917.77|3917.77|3916.47|3916.47|0
1650526140000|2022-04-21 07:29:00|3917.46|3917.46|3916.53|3916.53|3917.46|3917.46|3916.53|3916.53|0
1650526150000|2022-04-21 07:29:10|3916.84|3916.84|3917.46|3917.46|3917.46|3917.46|3916.84|3916.84|0
1650526160000|2022-04-21 07:29:20|3918.08|3918.08|3918.22|3918.22|3918.22|3918.22|3918.08|3918.08|0
1650526170000|2022-04-21 07:29:30|3918.05|3918.05|3919.33|3919.33|3919.39|3919.39|3918.05|3918.05|0
1650526180000|2022-04-21 07:29:40|3919.64|3919.64|3919.33|3919.33|3920.57|3920.57|3919.02|3919.02|0
1650526190000|2022-04-21 07:29:50|3919.95|3919.95|3919.64|3919.64|3919.95|3919.95|3919.64|3919.64|0
1650526200000|2022-04-21 07:30:00|3919.45|3919.45|3919.28|3919.28|3919.53|3919.53|3918.59|3918.59|0
1650526210000|2022-04-21 07:30:10|3919.23|3919.23|3918.92|3918.92|3919.23|3919.23|3917.99|3917.99|0
1650526220000|2022-04-21 07:30:20|3919.11|3919.11|3919.11|3919.11|3919.11|3919.11|3919.11|3919.11|0
1650526230000|2022-04-21 07:30:30|3919.16|3919.16|3922.04|3922.04|3922.04|3922.04|3919.16|3919.16|0
1650526240000|2022-04-21 07:30:40|3922.35|3922.35|3924.22|3924.22|3924.22|3924.22|3922.35|3922.35|0
1650526250000|2022-04-21 07:30:50|3924.1|3924.1|3923.48|3923.48|3924.1|3924.1|3923.48|3923.48|0
1650526260000|2022-04-21 07:31:00|3923.17|3923.17|3922|3922|3923.17|3923.17|3921.74|3921.74|0
1650526270000|2022-04-21 07:31:10|3922.31|3922.31|3922.95|3922.95|3922.95|3922.95|3922.31|3922.31|0
1650526280000|2022-04-21 07:31:20|3922.02|3922.02|3922.33|3922.33|3922.33|3922.33|3921.4|3921.4|0
1650526290000|2022-04-21 07:31:30|3922.09|3922.09|3923.65|3923.65|3923.65|3923.65|3922.09|3922.09|0
1650526300000|2022-04-21 07:31:40|3923.34|3923.34|3923.65|3923.65|3923.65|3923.65|3923.34|3923.34|0
1650526310000|2022-04-21 07:31:50|3923.34|3923.34|3923.07|3923.07|3923.34|3923.34|3923.03|3923.03|0
1650526320000|2022-04-21 07:32:00|3922.76|3922.76|3922.45|3922.45|3922.76|3922.76|3922.45|3922.45|0
1650526330000|2022-04-21 07:32:10|3923.07|3923.07|3923.07|3923.07|3923.07|3923.07|3923.07|3923.07|0
1650526340000|2022-04-21 07:32:20|3923.38|3923.38|3924.54|3924.54|3924.54|3924.54|3923.38|3923.38|0
1650526350000|2022-04-21 07:32:30|3924.23|3924.23|3923.43|3923.43|3924.23|3924.23|3923.43|3923.43|0
1650526360000|2022-04-21 07:32:40|3923.12|3923.12|3924.05|3924.05|3924.05|3924.05|3923.12|3923.12|0
1650526370000|2022-04-21 07:32:50|3923.74|3923.74|3923.74|3923.74|3923.74|3923.74|3923.74|3923.74|0
1650526380000|2022-04-21 07:33:00|3924.05|3924.05|3924.66|3924.66|3924.66|3924.66|3923.92|3923.92|0
1650526390000|2022-04-21 07:33:10|3924.97|3924.97|3924.55|3924.55|3924.97|3924.97|3924.55|3924.55|0
1650526400000|2022-04-21 07:33:20|3924.24|3924.24|3924.24|3924.24|3924.24|3924.24|3924.24|3924.24|0
1650526410000|2022-04-21 07:33:30|3923.92|3923.92|3924.54|3924.54|3924.54|3924.54|3923.92|3923.92|0
1650526430000|2022-04-21 07:33:50|3924.79|3924.79|3924.79|3924.79|3924.79|3924.79|3924.79|3924.79|0
1650526440000|2022-04-21 07:34:00|3925.11|3925.11|3925.22|3925.22|3925.22|3925.22|3925.11|3925.11|0
1650526450000|2022-04-21 07:34:10|3925.93|3925.93|3925.98|3925.98|3925.98|3925.98|3925.62|3925.62|0
1650526460000|2022-04-21 07:34:20|3926.29|3926.29|3927.22|3927.22|3927.22|3927.22|3926.29|3926.29|0
1650526470000|2022-04-21 07:34:30|3928.47|3928.47|3928.16|3928.16|3928.47|3928.47|3927.54|3927.54|0
1650526480000|2022-04-21 07:34:40|3928.78|3928.78|3928.78|3928.78|3928.78|3928.78|3928.78|3928.78|0
1650526490000|2022-04-21 07:34:50|3928.6|3928.6|3926.11|3926.11|3928.6|3928.6|3926.11|3926.11|0
1650526500000|2022-04-21 07:35:00|3925.8|3925.8|3926.55|3926.55|3926.55|3926.55|3925.62|3925.62|0
1650526510000|2022-04-21 07:35:10|3927.35|3927.35|3927.98|3927.98|3927.98|3927.98|3927.35|3927.35|0
1650526520000|2022-04-21 07:35:20|3927.66|3927.66|3927.66|3927.66|3927.66|3927.66|3927.66|3927.66|0
1650526530000|2022-04-21 07:35:30|3927.35|3927.35|3927.05|3927.05|3927.35|3927.35|3927.05|3927.05|0
1650526540000|2022-04-21 07:35:40|3928.29|3928.29|3928.91|3928.91|3928.91|3928.91|3927.98|3927.98|0
1650526550000|2022-04-21 07:35:50|3928.73|3928.73|3928.73|3928.73|3928.73|3928.73|3928.73|3928.73|0
1650526560000|2022-04-21 07:36:00|3928.79|3928.79|3928.31|3928.31|3930.34|3930.34|3928.17|3928.17|0
1650526570000|2022-04-21 07:36:10|3929.24|3929.24|3929.55|3929.55|3929.55|3929.55|3929.24|3929.24|0
1650526580000|2022-04-21 07:36:20|3930.17|3930.17|3930.48|3930.48|3930.48|3930.48|3930.17|3930.17|0
1650526590000|2022-04-21 07:36:30|3930.79|3930.79|3930.79|3930.79|3931.42|3931.42|3930.48|3930.48|0
1650526600000|2022-04-21 07:36:40|3930.84|3930.84|3930.84|3930.84|3930.84|3930.84|3930.53|3930.53|0
1650526610000|2022-04-21 07:36:50|3931.46|3931.46|3931.14|3931.14|3932.07|3932.07|3931.14|3931.14|0
1650526620000|2022-04-21 07:37:00|3931.45|3931.45|3931.39|3931.39|3931.7|3931.7|3931.39|3931.39|0
1650526630000|2022-04-21 07:37:10|3931.2|3931.2|3931.02|3931.02|3931.2|3931.2|3931.02|3931.02|0
1650526640000|2022-04-21 07:37:20|3930.85|3930.85|3930.81|3930.81|3930.85|3930.85|3930.81|3930.81|0
1650526650000|2022-04-21 07:37:30|3930.19|3930.19|3929.34|3929.34|3930.46|3930.46|3929.03|3929.03|0
1650526660000|2022-04-21 07:37:40|3929.16|3929.16|3929.41|3929.41|3929.41|3929.41|3929.1|3929.1|0
1650526670000|2022-04-21 07:37:50|3930.34|3930.34|3930.65|3930.65|3930.65|3930.65|3930.34|3930.34|0
1650526680000|2022-04-21 07:38:00|3930.03|3930.03|3929.72|3929.72|3930.03|3930.03|3929.72|3929.72|0
1650526690000|2022-04-21 07:38:10|3929.41|3929.41|3929.47|3929.47|3929.47|3929.47|3929.41|3929.41|0
1650526700000|2022-04-21 07:38:20|3929.59|3929.59|3929.22|3929.22|3929.59|3929.59|3929.22|3929.22|0
1650526710000|2022-04-21 07:38:30|3930.15|3930.15|3930|3930|3930.15|3930.15|3930|3930|0
1650526720000|2022-04-21 07:38:40|3930.32|3930.32|3930.55|3930.55|3930.55|3930.55|3929.69|3929.69|0
1650526730000|2022-04-21 07:38:50|3930.86|3930.86|3931.85|3931.85|3931.85|3931.85|3930.86|3930.86|0
1650526740000|2022-04-21 07:39:00|3932.16|3932.16|3932.66|3932.66|3932.66|3932.66|3931.72|3931.72|0
1650526750000|2022-04-21 07:39:10|3933.28|3933.28|3933.59|3933.59|3933.78|3933.78|3933.28|3933.28|0
1650526760000|2022-04-21 07:39:20|3933.28|3933.28|3932.54|3932.54|3933.28|3933.28|3932.54|3932.54|0
1650526770000|2022-04-21 07:39:30|3931.92|3931.92|3930.83|3930.83|3931.92|3931.92|3930.83|3930.83|0
1650526780000|2022-04-21 07:39:40|3930.52|3930.52|3930.72|3930.72|3930.99|3930.99|3929.99|3929.99|0
1650526790000|2022-04-21 07:39:50|3930.41|3930.41|3930.41|3930.41|3930.41|3930.41|3930.41|3930.41|0
1650526800000|2022-04-21 07:40:00|3930.35|3930.35|3932.27|3932.27|3932.27|3932.27|3930.35|3930.35|0
1650526810000|2022-04-21 07:40:10|3932.33|3932.33|3932.38|3932.38|3932.69|3932.69|3932.33|3932.33|0
1650526820000|2022-04-21 07:40:20|3932.26|3932.26|3931.33|3931.33|3932.26|3932.26|3931.33|3931.33|0
1650526830000|2022-04-21 07:40:30|3931.64|3931.64|3931.6|3931.6|3931.7|3931.7|3931.52|3931.52|0
1650526840000|2022-04-21 07:40:40|3931.29|3931.29|3930.98|3930.98|3931.29|3931.29|3930.98|3930.98|0
1650526850000|2022-04-21 07:40:50|3931.29|3931.29|3931.11|3931.11|3931.85|3931.85|3931.11|3931.11|0
1650526860000|2022-04-21 07:41:00|3930.8|3930.8|3930.86|3930.86|3930.86|3930.86|3930.8|3930.8|0
1650526870000|2022-04-21 07:41:10|3930.68|3930.68|3930.74|3930.74|3930.74|3930.74|3930.68|3930.68|0
1650526880000|2022-04-21 07:41:20|3931.36|3931.36|3931.36|3931.36|3931.36|3931.36|3931.36|3931.36|0
1650526890000|2022-04-21 07:41:30|3931.67|3931.67|3932.29|3932.29|3932.29|3932.29|3931.67|3931.67|0
1650526900000|2022-04-21 07:41:40|3932.91|3932.91|3932.91|3932.91|3932.96|3932.96|3932.91|3932.91|0
1650526910000|2022-04-21 07:41:50|3931.98|3931.98|3930.73|3930.73|3931.98|3931.98|3930.73|3930.73|0
1650526920000|2022-04-21 07:42:00|3930.42|3930.42|3929.51|3929.51|3930.42|3930.42|3929.19|3929.19|0
1650526930000|2022-04-21 07:42:10|3929.19|3929.19|3929.19|3929.19|3929.19|3929.19|3929.19|3929.19|0
1650526950000|2022-04-21 07:42:30|3930.13|3930.13|3930.35|3930.35|3930.35|3930.35|3930.03|3930.03|0
1650526960000|2022-04-21 07:42:40|3930.98|3930.98|3931.04|3931.04|3931.04|3931.04|3930.98|3930.98|0
1650526970000|2022-04-21 07:42:50|3929.8|3929.8|3929.74|3929.74|3929.86|3929.86|3929.74|3929.74|0
1650526980000|2022-04-21 07:43:00|3929.37|3929.37|3929.18|3929.18|3929.37|3929.37|3929.06|3929.06|0
1650526990000|2022-04-21 07:43:10|3929.48|3929.48|3928.85|3928.85|3929.54|3929.54|3928.85|3928.85|0
1650527000000|2022-04-21 07:43:20|3928.74|3928.74|3928.41|3928.41|3928.79|3928.79|3928.17|3928.17|0
1650527010000|2022-04-21 07:43:30|3928.35|3928.35|3927.67|3927.67|3928.35|3928.35|3927.67|3927.67|0
1650527030000|2022-04-21 07:43:50|3926.43|3926.43|3926.74|3926.74|3926.74|3926.74|3926.11|3926.11|0
1650527040000|2022-04-21 07:44:00|3926.37|3926.37|3926.68|3926.68|3926.68|3926.68|3926.37|3926.37|0
1650527050000|2022-04-21 07:44:10|3926.49|3926.49|3925.87|3925.87|3926.49|3926.49|3925.87|3925.87|0
1650527060000|2022-04-21 07:44:20|3926.81|3926.81|3926.81|3926.81|3926.81|3926.81|3926.81|3926.81|0
1650527070000|2022-04-21 07:44:30|3926.75|3926.75|3927.37|3927.37|3927.37|3927.37|3926.75|3926.75|0
1650527080000|2022-04-21 07:44:40|3926.75|3926.75|3926.75|3926.75|3926.75|3926.75|3926.75|3926.75|0
1650527090000|2022-04-21 07:44:50|3926.93|3926.93|3926.93|3926.93|3926.93|3926.93|3926.93|3926.93|0
1650527100000|2022-04-21 07:45:00|3927.11|3927.11|3927.05|3927.05|3927.11|3927.11|3927.05|3927.05|0
1650527110000|2022-04-21 07:45:10|3928.6|3928.6|3929.22|3929.22|3929.22|3929.22|3928.6|3928.6|0
1650527120000|2022-04-21 07:45:20|3929.1|3929.1|3929.36|3929.36|3929.42|3929.42|3929.1|3929.1|0
1650527130000|2022-04-21 07:45:30|3929.17|3929.17|3929.17|3929.17|3929.17|3929.17|3929.17|3929.17|0
1650527140000|2022-04-21 07:45:40|3929.48|3929.48|3930.29|3930.29|3930.29|3930.29|3929.48|3929.48|0
1650527160000|2022-04-21 07:46:00|3929.98|3929.98|3929.04|3929.04|3929.98|3929.98|3929.04|3929.04|0
1650527170000|2022-04-21 07:46:10|3928.73|3928.73|3928.77|3928.77|3928.77|3928.77|3928.73|3928.73|0
1650527190000|2022-04-21 07:46:30|3928.83|3928.83|3928.83|3928.83|3928.83|3928.83|3928.83|3928.83|0
1650527200000|2022-04-21 07:46:40|3929.45|3929.45|3929.45|3929.45|3930.08|3930.08|3929.45|3929.45|0
1650527220000|2022-04-21 07:47:00|3928.21|3928.21|3925.91|3925.91|3928.21|3928.21|3925.91|3925.91|0
1650527230000|2022-04-21 07:47:10|3925.6|3925.6|3925.6|3925.6|3925.6|3925.6|3925.6|3925.6|0
1650527240000|2022-04-21 07:47:20|3926.53|3926.53|3926.22|3926.22|3926.53|3926.53|3926.22|3926.22|0
1650527250000|2022-04-21 07:47:30|3925.98|3925.98|3925.97|3925.97|3926.22|3926.22|3925.91|3925.91|0
1650527260000|2022-04-21 07:47:40|3925.35|3925.35|3925.35|3925.35|3925.35|3925.35|3925.35|3925.35|0
1650527270000|2022-04-21 07:47:50|3925.04|3925.04|3925.16|3925.16|3925.16|3925.16|3925.04|3925.04|0
1650527280000|2022-04-21 07:48:00|3925.28|3925.28|3925.1|3925.1|3925.28|3925.28|3925.1|3925.1|0
1650527290000|2022-04-21 07:48:10|3925.04|3925.04|3924.61|3924.61|3925.04|3925.04|3924.61|3924.61|0
1650527300000|2022-04-21 07:48:20|3923.99|3923.99|3924.3|3924.3|3924.61|3924.61|3923.99|3923.99|0
1650527310000|2022-04-21 07:48:30|3924.36|3924.36|3924.98|3924.98|3924.98|3924.98|3924.36|3924.36|0
1650527320000|2022-04-21 07:48:40|3924.67|3924.67|3924.79|3924.79|3924.79|3924.79|3924.67|3924.67|0
1650527340000|2022-04-21 07:49:00|3925.1|3925.1|3926.25|3926.25|3926.34|3926.34|3925.1|3925.1|0
1650527350000|2022-04-21 07:49:10|3925.63|3925.63|3925.63|3925.63|3925.63|3925.63|3925.63|3925.63|0
1650527360000|2022-04-21 07:49:20|3925.94|3925.94|3926.25|3926.25|3926.25|3926.25|3925.94|3925.94|0
1650527370000|2022-04-21 07:49:30|3926.38|3926.38|3926.42|3926.42|3926.42|3926.42|3926.38|3926.38|0
1650527380000|2022-04-21 07:49:40|3926.34|3926.34|3926.34|3926.34|3926.34|3926.34|3926.34|3926.34|0
1650527390000|2022-04-21 07:49:50|3926.52|3926.52|3926.83|3926.83|3926.83|3926.83|3925.9|3925.9|0
1650527400000|2022-04-21 07:50:00|3926.52|3926.52|3926.21|3926.21|3926.52|3926.52|3926.21|3926.21|0
1650527410000|2022-04-21 07:50:10|3925.9|3925.9|3926.21|3926.21|3926.21|3926.21|3925.9|3925.9|0
1650527420000|2022-04-21 07:50:20|3926.27|3926.27|3925.96|3925.96|3926.27|3926.27|3925.96|3925.96|0
1650527430000|2022-04-21 07:50:30|3925.65|3925.65|3924.16|3924.16|3925.65|3925.65|3924.16|3924.16|0
1650527440000|2022-04-21 07:50:40|3924.47|3924.47|3925.09|3925.09|3925.09|3925.09|3924.47|3924.47|0
1650527450000|2022-04-21 07:50:50|3925.15|3925.15|3925.15|3925.15|3925.15|3925.15|3925.15|3925.15|0
1650527460000|2022-04-21 07:51:00|3925.21|3925.21|3925.83|3925.83|3925.83|3925.83|3925.21|3925.21|0
1650527470000|2022-04-21 07:51:10|3924.59|3924.59|3924.23|3924.23|3924.59|3924.59|3924.23|3924.23|0
1650527480000|2022-04-21 07:51:20|3923.6|3923.6|3923.6|3923.6|3923.6|3923.6|3923.6|3923.6|0
1650527490000|2022-04-21 07:51:30|3923.91|3923.91|3924.41|3924.41|3924.41|3924.41|3923.91|3923.91|0
1650527500000|2022-04-21 07:51:40|3924.22|3924.22|3924.11|3924.11|3924.42|3924.42|3924.11|3924.11|0
1650527510000|2022-04-21 07:51:50|3923.8|3923.8|3924.42|3924.42|3924.42|3924.42|3923.8|3923.8|0
1650527520000|2022-04-21 07:52:00|3925.04|3925.04|3924.11|3924.11|3925.04|3925.04|3924.11|3924.11|0
1650527530000|2022-04-21 07:52:10|3923.74|3923.74|3923.92|3923.92|3923.92|3923.92|3923.74|3923.74|0
1650527540000|2022-04-21 07:52:20|3924.23|3924.23|3924.54|3924.54|3924.54|3924.54|3924.23|3924.23|0
1650527550000|2022-04-21 07:52:30|3923.92|3923.92|3923.92|3923.92|3923.92|3923.92|3923.92|3923.92|0
1650527560000|2022-04-21 07:52:40|3923.74|3923.74|3923.74|3923.74|3923.74|3923.74|3923.74|3923.74|0
1650527570000|2022-04-21 07:52:50|3922.81|3922.81|3922.77|3922.77|3922.81|3922.81|3922.45|3922.45|0
1650527600000|2022-04-21 07:53:20|3922.82|3922.82|3923.09|3923.09|3923.14|3923.14|3922.78|3922.78|0
1650527610000|2022-04-21 07:53:30|3923.4|3923.4|3923.4|3923.4|3923.4|3923.4|3923.4|3923.4|0
1650527630000|2022-04-21 07:53:50|3923.52|3923.52|3923.52|3923.52|3923.52|3923.52|3923.52|3923.52|0
1650527640000|2022-04-21 07:54:00|3923.15|3923.15|3922.23|3922.23|3923.15|3923.15|3921.92|3921.92|0
1650527650000|2022-04-21 07:54:10|3920.67|3920.67|3921.16|3921.16|3921.16|3921.16|3920.67|3920.67|0
1650527670000|2022-04-21 07:54:30|3921.47|3921.47|3921.47|3921.47|3921.47|3921.47|3921.47|3921.47|0
1650527690000|2022-04-21 07:54:50|3921.16|3921.16|3921.79|3921.79|3921.79|3921.79|3921.16|3921.16|0
1650527700000|2022-04-21 07:55:00|3922.09|3922.09|3923.34|3923.34|3923.34|3923.34|3922.09|3922.09|0
1650527710000|2022-04-21 07:55:10|3923.16|3923.16|3923.07|3923.07|3923.16|3923.16|3923.07|3923.07|0
1650527720000|2022-04-21 07:55:20|3922.45|3922.45|3922.45|3922.45|3922.45|3922.45|3922.45|3922.45|0
1650527730000|2022-04-21 07:55:30|3922.76|3922.76|3922.76|3922.76|3922.76|3922.76|3922.76|3922.76|0
1650527740000|2022-04-21 07:55:40|3923.07|3923.07|3923.07|3923.07|3923.07|3923.07|3923.07|3923.07|0
1650527760000|2022-04-21 07:56:00|3923.69|3923.69|3923.69|3923.69|3923.69|3923.69|3923.69|3923.69|0
1650527770000|2022-04-21 07:56:10|3923.81|3923.81|3922.19|3922.19|3923.81|3923.81|3922.19|3922.19|0
1650527780000|2022-04-21 07:56:20|3922.5|3922.5|3922.81|3922.81|3922.81|3922.81|3922.5|3922.5|0
1650527790000|2022-04-21 07:56:30|3922.93|3922.93|3923.05|3923.05|3923.11|3923.11|3922.93|3922.93|0
1650527800000|2022-04-21 07:56:40|3922.99|3922.99|3923.36|3923.36|3923.36|3923.36|3922.99|3922.99|0
1650527810000|2022-04-21 07:56:50|3923.05|3923.05|3925.8|3925.8|3925.8|3925.8|3923.05|3923.05|0
1650527820000|2022-04-21 07:57:00|3926.11|3926.11|3927.42|3927.42|3928.04|3928.04|3926.11|3926.11|0
1650527830000|2022-04-21 07:57:10|3927.3|3927.3|3927.3|3927.3|3927.3|3927.3|3927.3|3927.3|0
1650527840000|2022-04-21 07:57:20|3926.05|3926.05|3925.94|3925.94|3926.05|3926.05|3925.7|3925.7|0
1650527850000|2022-04-21 07:57:30|3926.25|3926.25|3925.85|3925.85|3926.79|3926.79|3925.85|3925.85|0
1650527860000|2022-04-21 07:57:40|3925.54|3925.54|3925.3|3925.3|3925.54|3925.54|3925.3|3925.3|0
1650527870000|2022-04-21 07:57:50|3925.54|3925.54|3926.66|3926.66|3926.66|3926.66|3925.54|3925.54|0
1650527880000|2022-04-21 07:58:00|3926.84|3926.84|3927.83|3927.83|3927.83|3927.83|3926.78|3926.78|0
1650527900000|2022-04-21 07:58:20|3928.45|3928.45|3927.39|3927.39|3928.95|3928.95|3927.39|3927.39|0
1650527920000|2022-04-21 07:58:40|3927.7|3927.7|3927.7|3927.7|3927.7|3927.7|3927.7|3927.7|0
1650527930000|2022-04-21 07:58:50|3927.39|3927.39|3928.15|3928.15|3928.15|3928.15|3927.39|3927.39|0
1650527940000|2022-04-21 07:59:00|3928.34|3928.34|3928.96|3928.96|3928.96|3928.96|3928.34|3928.34|0
1650527950000|2022-04-21 07:59:10|3929.27|3929.27|3930.51|3930.51|3930.51|3930.51|3929.27|3929.27|0
1650527960000|2022-04-21 07:59:20|3930.82|3930.82|3930.82|3930.82|3930.82|3930.82|3930.82|3930.82|0
1650527970000|2022-04-21 07:59:30|3931.13|3931.13|3930.77|3930.77|3931.13|3931.13|3930.77|3930.77|0
1650527980000|2022-04-21 07:59:40|3930.94|3930.94|3930.94|3930.94|3930.94|3930.94|3930.94|3930.94|0
1650527990000|2022-04-21 07:59:50|3930.76|3930.76|3930.76|3930.76|3930.76|3930.76|3930.76|3930.76|0
1650528000000|2022-04-21 08:00:00|3931.38|3931.38|3931.38|3931.38|3931.38|3931.38|3931.07|3931.07|0
1650528010000|2022-04-21 08:00:10|3930.76|3930.76|3929.52|3929.52|3930.76|3930.76|3929.52|3929.52|0
1650528020000|2022-04-21 08:00:20|3929.83|3929.83|3930.14|3930.14|3930.14|3930.14|3929.83|3929.83|0
1650528030000|2022-04-21 08:00:30|3930.45|3930.45|3929.52|3929.52|3930.45|3930.45|3929.52|3929.52|0
1650528040000|2022-04-21 08:00:40|3929.83|3929.83|3929.27|3929.27|3929.89|3929.89|3929.27|3929.27|0
1650528050000|2022-04-21 08:00:50|3929.21|3929.21|3930.59|3930.59|3930.59|3930.59|3929.21|3929.21|0
1650528060000|2022-04-21 08:01:00|3930.9|3930.9|3930.59|3930.59|3930.9|3930.9|3930.59|3930.59|0
1650528080000|2022-04-21 08:01:20|3930.9|3930.9|3931.09|3931.09|3931.09|3931.09|3930.9|3930.9|0
1650528090000|2022-04-21 08:01:30|3930.72|3930.72|3929.82|3929.82|3930.72|3930.72|3929.82|3929.82|0
1650528100000|2022-04-21 08:01:40|3929.5|3929.5|3930|3930|3930|3930|3929.5|3929.5|0
1650528110000|2022-04-21 08:01:50|3930.62|3930.62|3929.69|3929.69|3930.62|3930.62|3929.69|3929.69|0
1650528120000|2022-04-21 08:02:00|3930.31|3930.31|3930.31|3930.31|3930.31|3930.31|3930.31|3930.31|0
1650528130000|2022-04-21 08:02:10|3930|3930|3929.69|3929.69|3930|3930|3929.69|3929.69|0
1650528140000|2022-04-21 08:02:20|3929.07|3929.07|3927.65|3927.65|3929.07|3929.07|3927.65|3927.65|0
1650528160000|2022-04-21 08:02:40|3927.03|3927.03|3927.62|3927.62|3927.97|3927.97|3927.03|3927.03|0
1650528170000|2022-04-21 08:02:50|3927.3|3927.3|3926.5|3926.5|3927.42|3927.42|3926.5|3926.5|0
1650528180000|2022-04-21 08:03:00|3926.19|3926.19|3927.12|3927.12|3927.16|3927.16|3926.19|3926.19|0
1650528190000|2022-04-21 08:03:10|3926.81|3926.81|3926.81|3926.81|3926.81|3926.81|3926.81|3926.81|0
1650528200000|2022-04-21 08:03:20|3927.12|3927.12|3927.98|3927.98|3927.98|3927.98|3927.12|3927.12|0
1650528210000|2022-04-21 08:03:30|3928.04|3928.04|3927.73|3927.73|3928.04|3928.04|3927.73|3927.73|0
1650528220000|2022-04-21 08:03:40|3928.04|3928.04|3927.7|3927.7|3928.21|3928.21|3927.58|3927.58|0
1650528230000|2022-04-21 08:03:50|3927.64|3927.64|3928.14|3928.14|3928.14|3928.14|3927.64|3927.64|0
1650528250000|2022-04-21 08:04:10|3927.82|3927.82|3926.65|3926.65|3927.82|3927.82|3926.65|3926.65|0
1650528280000|2022-04-21 08:04:40|3926.41|3926.41|3926.41|3926.41|3926.41|3926.41|3926.41|3926.41|0
1650528290000|2022-04-21 08:04:50|3926.72|3926.72|3926.72|3926.72|3926.72|3926.72|3926.41|3926.41|0
1650528300000|2022-04-21 08:05:00|3926.78|3926.78|3926.38|3926.38|3926.78|3926.78|3926.38|3926.38|0
1650528310000|2022-04-21 08:05:10|3926.44|3926.44|3925.82|3925.82|3926.44|3926.44|3925.82|3925.82|0
1650528320000|2022-04-21 08:05:20|3926.76|3926.76|3927.07|3927.07|3927.07|3927.07|3926.76|3926.76|0
1650528330000|2022-04-21 08:05:30|3927.38|3927.38|3927.07|3927.07|3927.38|3927.38|3927.07|3927.07|0
1650528340000|2022-04-21 08:05:40|3926.76|3926.76|3926.33|3926.33|3926.76|3926.76|3926.33|3926.33|0
1650528350000|2022-04-21 08:05:50|3926.02|3926.02|3926.02|3926.02|3926.02|3926.02|3926.02|3926.02|0
1650528380000|2022-04-21 08:06:20|3926.33|3926.33|3926.33|3926.33|3926.33|3926.33|3926.33|3926.33|0
1650528400000|2022-04-21 08:06:40|3927.58|3927.58|3927.58|3927.58|3927.58|3927.58|3927.58|3927.58|0
1650528420000|2022-04-21 08:07:00|3927.27|3927.27|3926.64|3926.64|3927.27|3927.27|3926.64|3926.64|0
1650528430000|2022-04-21 08:07:10|3926.33|3926.33|3925.36|3925.36|3926.33|3926.33|3925.36|3925.36|0
1650528450000|2022-04-21 08:07:30|3925.98|3925.98|3925.98|3925.98|3925.98|3925.98|3925.98|3925.98|0
1650528460000|2022-04-21 08:07:40|3925.67|3925.67|3924.83|3924.83|3925.67|3925.67|3924.83|3924.83|0
1650528470000|2022-04-21 08:07:50|3926.69|3926.69|3926.69|3926.69|3926.69|3926.69|3926.69|3926.69|0
1650528490000|2022-04-21 08:08:10|3927.31|3927.31|3927.75|3927.75|3927.75|3927.75|3927.12|3927.12|0
1650528500000|2022-04-21 08:08:20|3927.44|3927.44|3927.55|3927.55|3927.55|3927.55|3927.44|3927.44|0
1650528510000|2022-04-21 08:08:30|3927.6|3927.6|3927.65|3927.65|3927.65|3927.65|3927.6|3927.6|0
1650528520000|2022-04-21 08:08:40|3927.03|3927.03|3926.41|3926.41|3927.03|3927.03|3926.41|3926.41|0
1650528530000|2022-04-21 08:08:50|3926.36|3926.36|3926.71|3926.71|3926.98|3926.98|3926.36|3926.36|0
1650528540000|2022-04-21 08:09:00|3926.09|3926.09|3926.09|3926.09|3926.09|3926.09|3926.09|3926.09|0
1650528550000|2022-04-21 08:09:10|3926.19|3926.19|3926.04|3926.04|3926.19|3926.19|3926.04|3926.04|0
1650528560000|2022-04-21 08:09:20|3926.14|3926.14|3926.97|3926.97|3926.97|3926.97|3926.04|3926.04|0
1650528570000|2022-04-21 08:09:30|3927.12|3927.12|3927.79|3927.79|3927.79|3927.79|3927.12|3927.12|0
1650528580000|2022-04-21 08:09:40|3927.61|3927.61|3927.12|3927.12|3927.61|3927.61|3926.8|3926.8|0
1650528590000|2022-04-21 08:09:50|3927.07|3927.07|3927.07|3927.07|3927.07|3927.07|3927.07|3927.07|0
1650528600000|2022-04-21 08:10:00|3926.76|3926.76|3926.76|3926.76|3926.76|3926.76|3926.76|3926.76|0
1650528610000|2022-04-21 08:10:10|3927.07|3927.07|3927.07|3927.07|3927.07|3927.07|3927.07|3927.07|0
1650528620000|2022-04-21 08:10:20|3926.76|3926.76|3928.62|3928.62|3928.62|3928.62|3926.76|3926.76|0
1650528630000|2022-04-21 08:10:30|3928.93|3928.93|3928.81|3928.81|3928.93|3928.93|3928.81|3928.81|0
1650528640000|2022-04-21 08:10:40|3929.12|3929.12|3930.05|3930.05|3930.05|3930.05|3929.12|3929.12|0
1650528650000|2022-04-21 08:10:50|3930.11|3930.11|3930.11|3930.11|3930.11|3930.11|3930.11|3930.11|0
1650528660000|2022-04-21 08:11:00|3930.06|3930.06|3928.51|3928.51|3930.06|3930.06|3928.51|3928.51|0
1650528670000|2022-04-21 08:11:10|3929.13|3929.13|3929.54|3929.54|3929.54|3929.54|3928.82|3928.82|0
1650528690000|2022-04-21 08:11:30|3929.23|3929.23|3928.28|3928.28|3929.23|3929.23|3927.66|3927.66|0
1650528700000|2022-04-21 08:11:40|3928.47|3928.47|3928.78|3928.78|3928.78|3928.78|3928.47|3928.47|0
1650528710000|2022-04-21 08:11:50|3929.09|3929.09|3929.52|3929.52|3929.52|3929.52|3929.09|3929.09|0
1650528720000|2022-04-21 08:12:00|3930.76|3930.76|3930.76|3930.76|3930.76|3930.76|3930.76|3930.76|0
1650528730000|2022-04-21 08:12:10|3931.08|3931.08|3930.76|3930.76|3931.08|3931.08|3930.76|3930.76|0
1650528740000|2022-04-21 08:12:20|3930.88|3930.88|3931.07|3931.07|3931.07|3931.07|3930.88|3930.88|0
1650528750000|2022-04-21 08:12:30|3931.69|3931.69|3931.69|3931.69|3931.69|3931.69|3931.69|3931.69|0
1650528760000|2022-04-21 08:12:40|3931.64|3931.64|3931.64|3931.64|3931.64|3931.64|3931.64|3931.64|0
1650528770000|2022-04-21 08:12:50|3931.82|3931.82|3931.87|3931.87|3931.87|3931.87|3931.82|3931.82|0
1650528780000|2022-04-21 08:13:00|3932.18|3932.18|3931.87|3931.87|3932.18|3932.18|3931.87|3931.87|0
1650528790000|2022-04-21 08:13:10|3931.93|3931.93|3932.55|3932.55|3932.55|3932.55|3931.93|3931.93|0
1650528800000|2022-04-21 08:13:20|3932.86|3932.86|3932.55|3932.55|3932.86|3932.86|3932.55|3932.55|0
1650528820000|2022-04-21 08:13:40|3932.24|3932.24|3932.55|3932.55|3932.55|3932.55|3932.24|3932.24|0
1650528830000|2022-04-21 08:13:50|3932.67|3932.67|3932.97|3932.97|3932.97|3932.97|3932.5|3932.5|0
1650528840000|2022-04-21 08:14:00|3933.28|3933.28|3933.9|3933.9|3933.9|3933.9|3933.27|3933.27|0
1650528850000|2022-04-21 08:14:10|3934.08|3934.08|3934.08|3934.08|3934.08|3934.08|3934.08|3934.08|0
1650528860000|2022-04-21 08:14:20|3934.71|3934.71|3934.71|3934.71|3934.71|3934.71|3934.71|3934.71|0
1650528870000|2022-04-21 08:14:30|3934.47|3934.47|3935.21|3935.21|3935.21|3935.21|3934.47|3934.47|0
1650528880000|2022-04-21 08:14:40|3935.16|3935.16|3934.85|3934.85|3935.16|3935.16|3934.85|3934.85|0
1650528890000|2022-04-21 08:14:50|3934.97|3934.97|3935.4|3935.4|3935.4|3935.4|3934.97|3934.97|0
1650528900000|2022-04-21 08:15:00|3935.34|3935.34|3935.34|3935.34|3935.34|3935.34|3935.34|3935.34|0
1650528910000|2022-04-21 08:15:10|3935.45|3935.45|3933.59|3933.59|3935.45|3935.45|3933.59|3933.59|0
1650528920000|2022-04-21 08:15:20|3934.52|3934.52|3935.76|3935.76|3935.76|3935.76|3934.52|3934.52|0
1650528930000|2022-04-21 08:15:30|3935.82|3935.82|3935.2|3935.2|3935.82|3935.82|3934.89|3934.89|0
1650528940000|2022-04-21 08:15:40|3935.08|3935.08|3935.08|3935.08|3935.08|3935.08|3935.08|3935.08|0
1650528960000|2022-04-21 08:16:00|3935.14|3935.14|3935.76|3935.76|3935.76|3935.76|3935.14|3935.14|0
1650528970000|2022-04-21 08:16:10|3935.14|3935.14|3935.14|3935.14|3936.07|3936.07|3935.14|3935.14|0
1650528980000|2022-04-21 08:16:20|3935.76|3935.76|3935.45|3935.45|3935.76|3935.76|3935.45|3935.45|0
1650528990000|2022-04-21 08:16:30|3936.07|3936.07|3935.45|3935.45|3936.07|3936.07|3935.45|3935.45|0
1650529020000|2022-04-21 08:17:00|3935.08|3935.08|3935.02|3935.02|3935.08|3935.08|3935.02|3935.02|0
1650529030000|2022-04-21 08:17:10|3933.9|3933.9|3932.93|3932.93|3933.9|3933.9|3932.93|3932.93|0
1650529040000|2022-04-21 08:17:20|3932.87|3932.87|3933.18|3933.18|3933.49|3933.49|3932.87|3932.87|0
1650529060000|2022-04-21 08:17:40|3933.24|3933.24|3933.24|3933.24|3933.24|3933.24|3933.24|3933.24|0
1650529070000|2022-04-21 08:17:50|3932.93|3932.93|3932.93|3932.93|3933.24|3933.24|3932.93|3932.93|0
1650529080000|2022-04-21 08:18:00|3932.61|3932.61|3932.3|3932.3|3932.93|3932.93|3932.3|3932.3|0
1650529100000|2022-04-21 08:18:20|3931.99|3931.99|3932.49|3932.49|3932.61|3932.61|3931.99|3931.99|0
1650529110000|2022-04-21 08:18:30|3932.18|3932.18|3932.26|3932.26|3932.26|3932.26|3931.63|3931.63|0
1650529130000|2022-04-21 08:18:50|3931.95|3931.95|3931.64|3931.64|3931.95|3931.95|3931.64|3931.64|0
1650529140000|2022-04-21 08:19:00|3930.39|3930.39|3930.7|3930.7|3930.7|3930.7|3930.39|3930.39|0
1650529150000|2022-04-21 08:19:10|3931.02|3931.02|3930.39|3930.39|3931.02|3931.02|3930.39|3930.39|0
1650529160000|2022-04-21 08:19:20|3930.7|3930.7|3930.7|3930.7|3930.7|3930.7|3930.7|3930.7|0
1650529170000|2022-04-21 08:19:30|3930.52|3930.52|3930.52|3930.52|3930.52|3930.52|3930.52|3930.52|0
1650529180000|2022-04-21 08:19:40|3929.9|3929.9|3928.3|3928.3|3929.9|3929.9|3927.36|3927.36|0
1650529190000|2022-04-21 08:19:50|3928.61|3928.61|3927.8|3927.8|3928.61|3928.61|3927.8|3927.8|0
1650529200000|2022-04-21 08:20:00|3926.87|3926.87|3928.38|3928.38|3928.38|3928.38|3926.25|3926.25|0
1650529210000|2022-04-21 08:20:10|3928.07|3928.07|3928.19|3928.19|3928.19|3928.19|3928.07|3928.07|0
1650529220000|2022-04-21 08:20:20|3926.63|3926.63|3926.94|3926.94|3926.94|3926.94|3926.63|3926.63|0
1650529230000|2022-04-21 08:20:30|3928.19|3928.19|3928.32|3928.32|3928.32|3928.32|3927.64|3927.64|0
1650529260000|2022-04-21 08:21:00|3928.01|3928.01|3928.31|3928.31|3928.32|3928.32|3928.01|3928.01|0
1650529270000|2022-04-21 08:21:10|3927.69|3927.69|3927.69|3927.69|3927.69|3927.69|3927.69|3927.69|0
1650529280000|2022-04-21 08:21:20|3927.73|3927.73|3928.66|3928.66|3928.66|3928.66|3927.73|3927.73|0
1650529290000|2022-04-21 08:21:30|3928.97|3928.97|3929.6|3929.6|3929.6|3929.6|3928.97|3928.97|0
1650529320000|2022-04-21 08:22:00|3929.29|3929.29|3929.6|3929.6|3929.6|3929.6|3929.29|3929.29|0
1650529330000|2022-04-21 08:22:10|3929.78|3929.78|3929.78|3929.78|3929.78|3929.78|3929.78|3929.78|0
1650529340000|2022-04-21 08:22:20|3927.6|3927.6|3927.29|3927.29|3927.6|3927.6|3927.29|3927.29|0
1650529350000|2022-04-21 08:22:30|3926.98|3926.98|3926.63|3926.63|3926.98|3926.98|3926.63|3926.63|0
1650529360000|2022-04-21 08:22:40|3925.07|3925.07|3926.29|3926.29|3926.29|3926.29|3925.05|3925.05|0
1650529370000|2022-04-21 08:22:50|3927.23|3927.23|3928.03|3928.03|3928.47|3928.47|3927.23|3927.23|0
1650529380000|2022-04-21 08:23:00|3928.34|3928.34|3928.16|3928.16|3928.34|3928.34|3928.16|3928.16|0
1650529390000|2022-04-21 08:23:10|3928.22|3928.22|3928.22|3928.22|3928.22|3928.22|3928.22|3928.22|0
1650529400000|2022-04-21 08:23:20|3927.59|3927.59|3927.59|3927.59|3927.59|3927.59|3927.59|3927.59|0
1650529410000|2022-04-21 08:23:30|3927.54|3927.54|3926.6|3926.6|3927.54|3927.54|3926.6|3926.6|0
1650529420000|2022-04-21 08:23:40|3926.91|3926.91|3926.91|3926.91|3926.91|3926.91|3926.91|3926.91|0
1650529430000|2022-04-21 08:23:50|3926.73|3926.73|3926.28|3926.28|3926.73|3926.73|3926.28|3926.28|0
1650529440000|2022-04-21 08:24:00|3926.23|3926.23|3925.92|3925.92|3926.23|3926.23|3925.92|3925.92|0
1650529450000|2022-04-21 08:24:10|3925.88|3925.88|3925.88|3925.88|3925.88|3925.88|3925.88|3925.88|0
1650529480000|2022-04-21 08:24:40|3925.57|3925.57|3925.57|3925.57|3925.57|3925.57|3925.57|3925.57|0
1650529490000|2022-04-21 08:24:50|3925.88|3925.88|3925.69|3925.69|3925.88|3925.88|3925.69|3925.69|0
1650529500000|2022-04-21 08:25:00|3925.07|3925.07|3925.07|3925.07|3925.07|3925.07|3925.07|3925.07|0
1650529510000|2022-04-21 08:25:10|3925.38|3925.38|3925.38|3925.38|3925.38|3925.38|3925.38|3925.38|0
1650529520000|2022-04-21 08:25:20|3925.57|3925.57|3927.08|3927.08|3927.08|3927.08|3925.57|3925.57|0
1650529530000|2022-04-21 08:25:30|3927.39|3927.39|3927.39|3927.39|3927.39|3927.39|3927.39|3927.39|0
1650529550000|2022-04-21 08:25:50|3927.08|3927.08|3927.04|3927.04|3927.08|3927.08|3927.04|3927.04|0
1650529560000|2022-04-21 08:26:00|3926.85|3926.85|3926.54|3926.54|3926.85|3926.85|3926.54|3926.54|0
1650529570000|2022-04-21 08:26:10|3926.36|3926.36|3926.36|3926.36|3926.36|3926.36|3926.36|3926.36|0
1650529590000|2022-04-21 08:26:30|3926.05|3926.05|3926.05|3926.05|3926.05|3926.05|3926.05|3926.05|0
1650529600000|2022-04-21 08:26:40|3925.73|3925.73|3925.73|3925.73|3925.73|3925.73|3925.73|3925.73|0
1650529610000|2022-04-21 08:26:50|3926.04|3926.04|3926.04|3926.04|3926.04|3926.04|3926.04|3926.04|0
1650529620000|2022-04-21 08:27:00|3926.35|3926.35|3926.35|3926.35|3926.35|3926.35|3926.35|3926.35|0
1650529650000|2022-04-21 08:27:30|3926.66|3926.66|3927.47|3927.47|3927.47|3927.47|3926.66|3926.66|0
1650529660000|2022-04-21 08:27:40|3927.42|3927.42|3927.42|3927.42|3927.42|3927.42|3927.42|3927.42|0
1650529670000|2022-04-21 08:27:50|3927.72|3927.72|3927.72|3927.72|3927.72|3927.72|3927.72|3927.72|0
1650529680000|2022-04-21 08:28:00|3926.78|3926.78|3927.72|3927.72|3928.03|3928.03|3926.78|3926.78|0
1650529690000|2022-04-21 08:28:10|3928.03|3928.03|3928.65|3928.65|3928.65|3928.65|3928.03|3928.03|0
1650529710000|2022-04-21 08:28:30|3928.96|3928.96|3929.27|3929.27|3929.27|3929.27|3928.96|3928.96|0
1650529730000|2022-04-21 08:28:50|3929.21|3929.21|3929.21|3929.21|3929.21|3929.21|3929.21|3929.21|0
1650529740000|2022-04-21 08:29:00|3929.52|3929.52|3929.52|3929.52|3929.52|3929.52|3929.52|3929.52|0
1650529750000|2022-04-21 08:29:10|3929.21|3929.21|3927.48|3927.48|3929.21|3929.21|3927.48|3927.48|0
1650529760000|2022-04-21 08:29:20|3927.16|3927.16|3928.1|3928.1|3928.1|3928.1|3927.16|3927.16|0
1650529770000|2022-04-21 08:29:30|3928.72|3928.72|3929.03|3929.03|3929.03|3929.03|3928.72|3928.72|0
1650529780000|2022-04-21 08:29:40|3928.72|3928.72|3929.03|3929.03|3929.03|3929.03|3928.72|3928.72|0
1650529790000|2022-04-21 08:29:50|3929.34|3929.34|3929.34|3929.34|3929.34|3929.34|3929.34|3929.34|0
1650529800000|2022-04-21 08:30:00|3929.53|3929.53|3929.86|3929.86|3929.86|3929.86|3929.53|3929.53|0
1650529820000|2022-04-21 08:30:20|3928.93|3928.93|3929.54|3929.54|3929.54|3929.54|3928.93|3928.93|0
1650529840000|2022-04-21 08:30:40|3929.24|3929.24|3929.23|3929.23|3929.24|3929.24|3928.92|3928.92|0
1650529860000|2022-04-21 08:31:00|3929.86|3929.86|3931.16|3931.16|3931.16|3931.16|3929.86|3929.86|0
1650529870000|2022-04-21 08:31:10|3930.54|3930.54|3930.54|3930.54|3930.54|3930.54|3930.54|3930.54|0
1650529890000|2022-04-21 08:31:30|3929.61|3929.61|3929.61|3929.61|3929.61|3929.61|3929.61|3929.61|0
1650529900000|2022-04-21 08:31:40|3928.98|3928.98|3928.37|3928.37|3928.98|3928.98|3928.37|3928.37|0
1650529930000|2022-04-21 08:32:10|3928.99|3928.99|3929.61|3929.61|3929.61|3929.61|3928.99|3928.99|0
1650529940000|2022-04-21 08:32:20|3929.8|3929.8|3929.98|3929.98|3929.98|3929.98|3929.8|3929.8|0
1650529950000|2022-04-21 08:32:30|3929.67|3929.67|3929.67|3929.67|3929.98|3929.98|3929.67|3929.67|0
1650529960000|2022-04-21 08:32:40|3929.98|3929.98|3930.04|3930.04|3930.04|3930.04|3929.98|3929.98|0
1650529970000|2022-04-21 08:32:50|3930.09|3930.09|3930.71|3930.71|3930.71|3930.71|3930.09|3930.09|0
1650529980000|2022-04-21 08:33:00|3930.66|3930.66|3931.29|3931.29|3931.29|3931.29|3930.66|3930.66|0
1650529990000|2022-04-21 08:33:10|3931.24|3931.24|3931.24|3931.24|3931.24|3931.24|3931.24|3931.24|0
1650530000000|2022-04-21 08:33:20|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|0
1650530010000|2022-04-21 08:33:30|3929.87|3929.87|3930.08|3930.08|3930.08|3930.08|3929.77|3929.77|0
1650530020000|2022-04-21 08:33:40|3929.77|3929.77|3929.77|3929.77|3929.77|3929.77|3929.77|3929.77|0
1650530030000|2022-04-21 08:33:50|3929.15|3929.15|3929.15|3929.15|3929.15|3929.15|3929.15|3929.15|0
1650530050000|2022-04-21 08:34:10|3929.77|3929.77|3930.21|3930.21|3930.26|3930.26|3929.77|3929.77|0
1650530060000|2022-04-21 08:34:20|3930.4|3930.4|3930.58|3930.58|3930.58|3930.58|3930.4|3930.4|0
1650530070000|2022-04-21 08:34:30|3930.63|3930.63|3930.63|3930.63|3930.63|3930.63|3930.63|3930.63|0
1650530080000|2022-04-21 08:34:40|3930.68|3930.68|3930.58|3930.58|3930.68|3930.68|3930.58|3930.58|0
1650530090000|2022-04-21 08:34:50|3930.66|3930.66|3930.66|3930.66|3930.66|3930.66|3930.66|3930.66|0
1650530110000|2022-04-21 08:35:10|3930.76|3930.76|3931.7|3931.7|3931.7|3931.7|3930.76|3930.76|0
1650530120000|2022-04-21 08:35:20|3930.77|3930.77|3930.14|3930.14|3930.77|3930.77|3930.14|3930.14|0
1650530130000|2022-04-21 08:35:30|3930.45|3930.45|3930.45|3930.45|3930.45|3930.45|3930.45|3930.45|0
1650530140000|2022-04-21 08:35:40|3930.09|3930.09|3930.09|3930.09|3930.09|3930.09|3930.09|3930.09|0
1650530150000|2022-04-21 08:35:50|3929.77|3929.77|3929.99|3929.99|3930.09|3930.09|3929.77|3929.77|0
1650530160000|2022-04-21 08:36:00|3929.68|3929.68|3930.25|3930.25|3930.25|3930.25|3929.68|3929.68|0
1650530170000|2022-04-21 08:36:10|3930.2|3930.2|3929.58|3929.58|3930.2|3930.2|3929.58|3929.58|0
1650530180000|2022-04-21 08:36:20|3929.64|3929.64|3929.33|3929.33|3929.64|3929.64|3929.33|3929.33|0
1650530200000|2022-04-21 08:36:40|3929.02|3929.02|3928.71|3928.71|3929.02|3929.02|3928.71|3928.71|0
1650530210000|2022-04-21 08:36:50|3928.09|3928.09|3927.47|3927.47|3928.09|3928.09|3927.47|3927.47|0
1650530220000|2022-04-21 08:37:00|3927.52|3927.52|3925.96|3925.96|3927.52|3927.52|3925.96|3925.96|0
1650530230000|2022-04-21 08:37:10|3926.9|3926.9|3927.07|3927.07|3927.07|3927.07|3926.71|3926.71|0
1650530240000|2022-04-21 08:37:20|3927.38|3927.38|3928|3928|3928.63|3928.63|3927.38|3927.38|0
1650530250000|2022-04-21 08:37:30|3927.38|3927.38|3927.38|3927.38|3927.38|3927.38|3927.38|3927.38|0
1650530260000|2022-04-21 08:37:40|3926.76|3926.76|3926.76|3926.76|3926.76|3926.76|3926.76|3926.76|0
1650530270000|2022-04-21 08:37:50|3926.45|3926.45|3926.34|3926.34|3926.45|3926.45|3926.34|3926.34|0
1650530280000|2022-04-21 08:38:00|3926.15|3926.15|3925.84|3925.84|3926.15|3926.15|3925.84|3925.84|0
1650530290000|2022-04-21 08:38:10|3926.15|3926.15|3926.15|3926.15|3926.15|3926.15|3926.15|3926.15|0
1650530300000|2022-04-21 08:38:20|3926.3|3926.3|3925.36|3925.36|3926.3|3926.3|3925.36|3925.36|0
1650530310000|2022-04-21 08:38:30|3925.67|3925.67|3925.67|3925.67|3925.67|3925.67|3925.67|3925.67|0
1650530320000|2022-04-21 08:38:40|3925.37|3925.37|3925.11|3925.11|3925.37|3925.37|3925.05|3925.05|0
1650530330000|2022-04-21 08:38:50|3925.73|3925.73|3925.54|3925.54|3925.73|3925.73|3925.54|3925.54|0
1650530340000|2022-04-21 08:39:00|3925.66|3925.66|3925.34|3925.34|3925.97|3925.97|3925.29|3925.29|0
1650530350000|2022-04-21 08:39:10|3925.29|3925.29|3925.6|3925.6|3925.6|3925.6|3925.29|3925.29|0
1650530360000|2022-04-21 08:39:20|3925.42|3925.42|3925.42|3925.42|3925.42|3925.42|3925.42|3925.42|0
1650530380000|2022-04-21 08:39:40|3925.51|3925.51|3921.91|3921.91|3925.69|3925.69|3921.91|3921.91|0
1650530390000|2022-04-21 08:39:50|3922.22|3922.22|3921.96|3921.96|3922.22|3922.22|3921.87|3921.87|0
1650530400000|2022-04-21 08:40:00|3921.91|3921.91|3921.91|3921.91|3921.96|3921.96|3921.91|3921.91|0
1650530410000|2022-04-21 08:40:10|3922.23|3922.23|3922.23|3922.23|3922.23|3922.23|3922.23|3922.23|0
1650530430000|2022-04-21 08:40:30|3921.92|3921.92|3921.3|3921.3|3921.92|3921.92|3921.3|3921.3|0
1650530440000|2022-04-21 08:40:40|3920.36|3920.36|3920.05|3920.05|3920.36|3920.36|3920.05|3920.05|0
1650530450000|2022-04-21 08:40:50|3919.74|3919.74|3919.8|3919.8|3919.8|3919.8|3919.56|3919.56|0
1650530460000|2022-04-21 08:41:00|3919.74|3919.74|3919.68|3919.68|3919.74|3919.74|3919.68|3919.68|0
1650530470000|2022-04-21 08:41:10|3919.99|3919.99|3919.81|3919.81|3919.99|3919.99|3919.81|3919.81|0
1650530480000|2022-04-21 08:41:20|3920.43|3920.43|3918.87|3918.87|3920.43|3920.43|3918.87|3918.87|0
1650530490000|2022-04-21 08:41:30|3918.69|3918.69|3918.08|3918.08|3918.69|3918.69|3918.08|3918.08|0
1650530510000|2022-04-21 08:41:50|3918.39|3918.39|3918.81|3918.81|3918.81|3918.81|3918.39|3918.39|0
1650530520000|2022-04-21 08:42:00|3918.5|3918.5|3918.5|3918.5|3918.5|3918.5|3918.5|3918.5|0
1650530540000|2022-04-21 08:42:20|3919.13|3919.13|3919.13|3919.13|3919.13|3919.13|3919.13|3919.13|0
1650530550000|2022-04-21 08:42:30|3918.82|3918.82|3918.82|3918.82|3918.82|3918.82|3918.82|3918.82|0
1650530560000|2022-04-21 08:42:40|3917.88|3917.88|3917.88|3917.88|3917.88|3917.88|3917.88|3917.88|0
1650530570000|2022-04-21 08:42:50|3917.26|3917.26|3916.95|3916.95|3917.26|3917.26|3916.95|3916.95|0
1650530580000|2022-04-21 08:43:00|3917.26|3917.26|3917.57|3917.57|3917.57|3917.57|3917.26|3917.26|0
1650530590000|2022-04-21 08:43:10|3917.4|3917.4|3917.24|3917.24|3917.4|3917.4|3917.24|3917.24|0
1650530610000|2022-04-21 08:43:30|3917.3|3917.3|3916.68|3916.68|3917.3|3917.3|3916.68|3916.68|0
1650530620000|2022-04-21 08:43:40|3915.75|3915.75|3915.34|3915.34|3915.75|3915.75|3914.41|3914.41|0
1650530630000|2022-04-21 08:43:50|3915.65|3915.65|3916.58|3916.58|3916.58|3916.58|3915.65|3915.65|0
1650530650000|2022-04-21 08:44:10|3915.64|3915.64|3915.64|3915.64|3915.64|3915.64|3915.64|3915.64|0
1650530660000|2022-04-21 08:44:20|3915.6|3915.6|3914.98|3914.98|3915.6|3915.6|3914.98|3914.98|0
1650530670000|2022-04-21 08:44:30|3914.79|3914.79|3914.98|3914.98|3915.29|3915.29|3914.79|3914.79|0
1650530690000|2022-04-21 08:44:50|3914.79|3914.79|3914.79|3914.79|3914.79|3914.79|3914.79|3914.79|0
1650530700000|2022-04-21 08:45:00|3914.17|3914.17|3915.11|3915.11|3915.11|3915.11|3914.17|3914.17|0
1650530710000|2022-04-21 08:45:10|3914.87|3914.87|3914.68|3914.68|3914.87|3914.87|3914.68|3914.68|0
1650530730000|2022-04-21 08:45:30|3914.87|3914.87|3914.56|3914.56|3914.87|3914.87|3914.56|3914.56|0
1650530740000|2022-04-21 08:45:40|3914.87|3914.87|3915.74|3915.74|3915.8|3915.8|3914.87|3914.87|0
1650530760000|2022-04-21 08:46:00|3916.05|3916.05|3916.05|3916.05|3916.05|3916.05|3915.74|3915.74|0
1650530800000|2022-04-21 08:46:40|3915.96|3915.96|3915.88|3915.88|3915.96|3915.96|3915.88|3915.88|0
1650530810000|2022-04-21 08:46:50|3915.92|3915.92|3915.55|3915.55|3915.92|3915.92|3915.55|3915.55|0
1650530820000|2022-04-21 08:47:00|3915.51|3915.51|3915.66|3915.66|3915.78|3915.78|3915.51|3915.51|0
1650530840000|2022-04-21 08:47:20|3915.29|3915.29|3914.36|3914.36|3915.29|3915.29|3913.73|3913.73|0
1650530850000|2022-04-21 08:47:30|3914.41|3914.41|3914.45|3914.45|3914.45|3914.45|3914.41|3914.41|0
1650530870000|2022-04-21 08:47:50|3914.14|3914.14|3914.14|3914.14|3914.14|3914.14|3914.14|3914.14|0
1650530880000|2022-04-21 08:48:00|3914.46|3914.46|3914.45|3914.45|3915.08|3915.08|3914.45|3914.45|0
1650530890000|2022-04-21 08:48:10|3914.5|3914.5|3914.5|3914.5|3914.5|3914.5|3914.5|3914.5|0
1650530900000|2022-04-21 08:48:20|3914.45|3914.45|3914.14|3914.14|3914.45|3914.45|3914.14|3914.14|0
1650530910000|2022-04-21 08:48:30|3914.33|3914.33|3913.96|3913.96|3914.33|3914.33|3913.96|3913.96|0
1650530920000|2022-04-21 08:48:40|3914.27|3914.27|3914.27|3914.27|3914.27|3914.27|3914.27|3914.27|0
1650530930000|2022-04-21 08:48:50|3913.96|3913.96|3913.96|3913.96|3913.96|3913.96|3913.96|3913.96|0
1650530940000|2022-04-21 08:49:00|3913.9|3913.9|3914.08|3914.08|3914.08|3914.08|3913.9|3913.9|0
1650530960000|2022-04-21 08:49:20|3914.14|3914.14|3914.39|3914.39|3914.45|3914.45|3914.14|3914.14|0
1650530980000|2022-04-21 08:49:40|3914.57|3914.57|3914.57|3914.57|3914.57|3914.57|3914.57|3914.57|0
1650530990000|2022-04-21 08:49:50|3913.95|3913.95|3914.88|3914.88|3914.88|3914.88|3913.95|3913.95|0
1650531010000|2022-04-21 08:50:10|3914.27|3914.27|3914.27|3914.27|3914.27|3914.27|3914.27|3914.27|0
1650531020000|2022-04-21 08:50:20|3913.96|3913.96|3913.96|3913.96|3913.96|3913.96|3913.96|3913.96|0
1650531030000|2022-04-21 08:50:30|3914.27|3914.27|3914.58|3914.58|3914.58|3914.58|3914.27|3914.27|0
1650531040000|2022-04-21 08:50:40|3914.89|3914.89|3915.2|3915.2|3915.2|3915.2|3914.89|3914.89|0
1650531050000|2022-04-21 08:50:50|3914.89|3914.89|3914.89|3914.89|3914.89|3914.89|3914.89|3914.89|0
1650531060000|2022-04-21 08:51:00|3914.94|3914.94|3914.94|3914.94|3914.94|3914.94|3914.94|3914.94|0
1650531070000|2022-04-21 08:51:10|3915.25|3915.25|3915.07|3915.07|3915.25|3915.25|3915.07|3915.07|0
1650531080000|2022-04-21 08:51:20|3915.38|3915.38|3915.44|3915.44|3915.44|3915.44|3915.38|3915.38|0
1650531090000|2022-04-21 08:51:30|3916.06|3916.06|3916.06|3916.06|3916.06|3916.06|3915.74|3915.74|0
1650531100000|2022-04-21 08:51:40|3916.01|3916.01|3916.01|3916.01|3916.01|3916.01|3916.01|3916.01|0
1650531110000|2022-04-21 08:51:50|3916.63|3916.63|3916.94|3916.94|3916.94|3916.94|3916.63|3916.63|0
1650531120000|2022-04-21 08:52:00|3917.25|3917.25|3917.25|3917.25|3917.25|3917.25|3917.25|3917.25|0
1650531130000|2022-04-21 08:52:10|3917.56|3917.56|3917.38|3917.38|3917.56|3917.56|3917.25|3917.25|0
1650531150000|2022-04-21 08:52:30|3917.42|3917.42|3917.42|3917.42|3917.42|3917.42|3917.42|3917.42|0
1650531160000|2022-04-21 08:52:40|3917.38|3917.38|3917.11|3917.11|3917.42|3917.42|3916.48|3916.48|0
1650531170000|2022-04-21 08:52:50|3917.42|3917.42|3916.8|3916.8|3917.42|3917.42|3916.8|3916.8|0
1650531180000|2022-04-21 08:53:00|3916.49|3916.49|3916.18|3916.18|3916.8|3916.8|3916.18|3916.18|0
1650531190000|2022-04-21 08:53:10|3915.99|3915.99|3915.99|3915.99|3915.99|3915.99|3915.99|3915.99|0
1650531200000|2022-04-21 08:53:20|3916.36|3916.36|3916.05|3916.05|3916.36|3916.36|3916.05|3916.05|0
1650531210000|2022-04-21 08:53:30|3916.11|3916.11|3917.35|3917.35|3917.35|3917.35|3916.11|3916.11|0
1650531220000|2022-04-21 08:53:40|3917.66|3917.66|3917.66|3917.66|3917.66|3917.66|3917.66|3917.66|0
1650531230000|2022-04-21 08:53:50|3917.04|3917.04|3916.73|3916.73|3917.04|3917.04|3916.42|3916.42|0
1650531240000|2022-04-21 08:54:00|3917.04|3917.04|3917.04|3917.04|3917.04|3917.04|3917.04|3917.04|0
1650531250000|2022-04-21 08:54:10|3917.35|3917.35|3917.35|3917.35|3917.35|3917.35|3917.35|3917.35|0
1650531260000|2022-04-21 08:54:20|3917.66|3917.66|3917.66|3917.66|3917.85|3917.85|3917.66|3917.66|0
1650531280000|2022-04-21 08:54:40|3917.48|3917.48|3916.98|3916.98|3917.48|3917.48|3916.98|3916.98|0
1650531290000|2022-04-21 08:54:50|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|0
1650531310000|2022-04-21 08:55:10|3916.67|3916.67|3914.81|3914.81|3916.67|3916.67|3914.81|3914.81|0
1650531330000|2022-04-21 08:55:30|3914.85|3914.85|3914.85|3914.85|3914.85|3914.85|3914.85|3914.85|0
1650531340000|2022-04-21 08:55:40|3914.54|3914.54|3914.72|3914.72|3914.72|3914.72|3914.54|3914.54|0
1650531360000|2022-04-21 08:56:00|3915.04|3915.04|3914.67|3914.67|3915.04|3915.04|3914.67|3914.67|0
1650531370000|2022-04-21 08:56:10|3914.36|3914.36|3913.43|3913.43|3914.36|3914.36|3913.43|3913.43|0
1650531380000|2022-04-21 08:56:20|3912.81|3912.81|3912|3912|3912.81|3912.81|3911.87|3911.87|0
1650531390000|2022-04-21 08:56:30|3911.69|3911.69|3911.69|3911.69|3911.69|3911.69|3911.69|3911.69|0
1650531400000|2022-04-21 08:56:40|3911.51|3911.51|3911.2|3911.2|3911.51|3911.51|3911.2|3911.2|0
1650531410000|2022-04-21 08:56:50|3911.38|3911.38|3911.14|3911.14|3911.38|3911.38|3911.14|3911.14|0
1650531420000|2022-04-21 08:57:00|3911.33|3911.33|3911.33|3911.33|3911.33|3911.33|3911.33|3911.33|0
1650531430000|2022-04-21 08:57:10|3911.63|3911.63|3911.82|3911.82|3911.82|3911.82|3911.63|3911.63|0
1650531440000|2022-04-21 08:57:20|3912.44|3912.44|3912.13|3912.13|3912.44|3912.44|3912.13|3912.13|0
1650531450000|2022-04-21 08:57:30|3911.82|3911.82|3912.19|3912.19|3912.19|3912.19|3911.82|3911.82|0
1650531470000|2022-04-21 08:57:50|3911.88|3911.88|3912.5|3912.5|3912.81|3912.81|3911.88|3911.88|0
1650531480000|2022-04-21 08:58:00|3912.31|3912.31|3912.31|3912.31|3912.31|3912.31|3912.31|3912.31|0
1650531490000|2022-04-21 08:58:10|3912.62|3912.62|3911.87|3911.87|3912.62|3912.62|3911.87|3911.87|0
1650531500000|2022-04-21 08:58:20|3911.93|3911.93|3911.93|3911.93|3911.93|3911.93|3911.93|3911.93|0
1650531510000|2022-04-21 08:58:30|3912.24|3912.24|3911.97|3911.97|3912.24|3912.24|3911.93|3911.93|0
1650531520000|2022-04-21 08:58:40|3912.28|3912.28|3912.28|3912.28|3912.28|3912.28|3912.28|3912.28|0
1650531530000|2022-04-21 08:58:50|3912.33|3912.33|3912.38|3912.38|3912.38|3912.38|3912.33|3912.33|0
1650531540000|2022-04-21 08:59:00|3912.33|3912.33|3912.15|3912.15|3912.33|3912.33|3912.15|3912.15|0
1650531560000|2022-04-21 08:59:20|3911.96|3911.96|3911.94|3911.94|3911.96|3911.96|3911.88|3911.88|0
1650531570000|2022-04-21 08:59:30|3911.63|3911.63|3911.63|3911.63|3911.63|3911.63|3911.63|3911.63|0
1650531580000|2022-04-21 08:59:40|3911.57|3911.57|3911.57|3911.57|3911.57|3911.57|3911.57|3911.57|0
1650531590000|2022-04-21 08:59:50|3911.75|3911.75|3913.24|3913.24|3913.24|3913.24|3911.57|3911.57|0
1650531600000|2022-04-21 09:00:00|3913.37|3913.37|3915.01|3915.01|3915.01|3915.01|3913.37|3913.37|0
1650531610000|2022-04-21 09:00:10|3915.03|3915.03|3915.96|3915.96|3915.96|3915.96|3915.03|3915.03|0
1650531620000|2022-04-21 09:00:20|3915.65|3915.65|3915.65|3915.65|3915.65|3915.65|3915.65|3915.65|0
1650531630000|2022-04-21 09:00:30|3915.96|3915.96|3915.65|3915.65|3915.96|3915.96|3915.65|3915.65|0
1650531640000|2022-04-21 09:00:40|3916.27|3916.27|3916.45|3916.45|3916.45|3916.45|3916.27|3916.27|0
1650531650000|2022-04-21 09:00:50|3916.14|3916.14|3915.52|3915.52|3916.14|3916.14|3915.52|3915.52|0
1650531660000|2022-04-21 09:01:00|3915.56|3915.56|3915.56|3915.56|3915.56|3915.56|3915.56|3915.56|0
1650531680000|2022-04-21 09:01:20|3915.52|3915.52|3913.96|3913.96|3915.52|3915.52|3913.96|3913.96|0
1650531700000|2022-04-21 09:01:40|3913.78|3913.78|3913.78|3913.78|3913.78|3913.78|3913.78|3913.78|0
1650531710000|2022-04-21 09:01:50|3914.09|3914.09|3913.78|3913.78|3914.09|3914.09|3913.78|3913.78|0
1650531720000|2022-04-21 09:02:00|3914.09|3914.09|3913.88|3913.88|3914.09|3914.09|3913.82|3913.82|0
1650531730000|2022-04-21 09:02:10|3913.7|3913.7|3913.82|3913.82|3913.82|3913.82|3913.7|3913.7|0
1650531740000|2022-04-21 09:02:20|3913.51|3913.51|3913.51|3913.51|3913.51|3913.51|3913.51|3913.51|0
1650531750000|2022-04-21 09:02:30|3912.89|3912.89|3913.51|3913.51|3913.51|3913.51|3912.89|3912.89|0
1650531760000|2022-04-21 09:02:40|3913.45|3913.45|3913.45|3913.45|3913.45|3913.45|3913.45|3913.45|0
1650531770000|2022-04-21 09:02:50|3911.9|3911.9|3911.9|3911.9|3911.9|3911.9|3911.9|3911.9|0
1650531780000|2022-04-21 09:03:00|3911.81|3911.81|3910.39|3910.39|3911.81|3911.81|3910.39|3910.39|0
1650531800000|2022-04-21 09:03:20|3910.7|3910.7|3910.77|3910.77|3910.77|3910.77|3910.65|3910.65|0
1650531810000|2022-04-21 09:03:30|3911.14|3911.14|3910.52|3910.52|3911.14|3911.14|3910.52|3910.52|0
1650531820000|2022-04-21 09:03:40|3910.47|3910.47|3910.67|3910.67|3911.09|3911.09|3910.47|3910.47|0
1650531830000|2022-04-21 09:03:50|3910.73|3910.73|3910.11|3910.11|3910.73|3910.73|3910.11|3910.11|0
1650531840000|2022-04-21 09:04:00|3909.8|3909.8|3910.36|3910.36|3910.36|3910.36|3909.74|3909.74|0
1650531850000|2022-04-21 09:04:10|3910.31|3910.31|3910.02|3910.02|3910.31|3910.31|3910.02|3910.02|0
1650531860000|2022-04-21 09:04:20|3909.71|3909.71|3909.71|3909.71|3909.71|3909.71|3909.71|3909.71|0
1650531870000|2022-04-21 09:04:30|3909.4|3909.4|3909.93|3909.93|3910.33|3910.33|3909.4|3909.4|0
1650531880000|2022-04-21 09:04:40|3909.81|3909.81|3909.81|3909.81|3909.81|3909.81|3909.81|3909.81|0
1650531890000|2022-04-21 09:04:50|3909.7|3909.7|3909.7|3909.7|3909.7|3909.7|3909.7|3909.7|0
1650531900000|2022-04-21 09:05:00|3909.39|3909.39|3910.94|3910.94|3910.94|3910.94|3909.39|3909.39|0
1650531910000|2022-04-21 09:05:10|3910.9|3910.9|3910.58|3910.58|3910.9|3910.9|3910.58|3910.58|0
1650531920000|2022-04-21 09:05:20|3910.89|3910.89|3910.89|3910.89|3910.89|3910.89|3910.89|3910.89|0
1650531930000|2022-04-21 09:05:30|3911.2|3911.2|3911.2|3911.2|3911.2|3911.2|3911.2|3911.2|0
1650531940000|2022-04-21 09:05:40|3911.82|3911.82|3911.82|3911.82|3911.82|3911.82|3911.82|3911.82|0
1650531950000|2022-04-21 09:05:50|3912.01|3912.01|3913.3|3913.3|3913.61|3913.61|3912.01|3912.01|0
1650531960000|2022-04-21 09:06:00|3913.92|3913.92|3914.04|3914.04|3914.04|3914.04|3913.92|3913.92|0
1650531970000|2022-04-21 09:06:10|3913.86|3913.86|3913.44|3913.44|3913.86|3913.86|3913.44|3913.44|0
1650531980000|2022-04-21 09:06:20|3914.06|3914.06|3913.13|3913.13|3914.06|3914.06|3913.13|3913.13|0
1650531990000|2022-04-21 09:06:30|3913.08|3913.08|3912.77|3912.77|3913.08|3913.08|3912.77|3912.77|0
1650532000000|2022-04-21 09:06:40|3912.81|3912.81|3912.69|3912.69|3913|3913|3912.69|3912.69|0
1650532010000|2022-04-21 09:06:50|3913.5|3913.5|3913.93|3913.93|3914.11|3914.11|3913.5|3913.5|0
1650532020000|2022-04-21 09:07:00|3913.62|3913.62|3913.57|3913.57|3913.62|3913.62|3913.57|3913.57|0
1650532040000|2022-04-21 09:07:20|3913.26|3913.26|3912.64|3912.64|3913.31|3913.31|3912.64|3912.64|0
1650532050000|2022-04-21 09:07:30|3912.02|3912.02|3912.38|3912.38|3912.38|3912.38|3912.02|3912.02|0
1650532060000|2022-04-21 09:07:40|3912.32|3912.32|3912.32|3912.32|3912.32|3912.32|3912.32|3912.32|0
1650532070000|2022-04-21 09:07:50|3912.13|3912.13|3912.71|3912.71|3912.75|3912.75|3912.13|3912.13|0
1650532080000|2022-04-21 09:08:00|3912.81|3912.81|3913.38|3913.38|3913.43|3913.43|3912.81|3912.81|0
1650532090000|2022-04-21 09:08:10|3913.47|3913.47|3913.47|3913.47|3913.47|3913.47|3913.47|3913.47|0
1650532110000|2022-04-21 09:08:30|3913.42|3913.42|3913.42|3913.42|3913.42|3913.42|3913.42|3913.42|0
1650532120000|2022-04-21 09:08:40|3913.73|3913.73|3914.34|3914.34|3914.34|3914.34|3913.73|3913.73|0
1650532130000|2022-04-21 09:08:50|3915.9|3915.9|3915.02|3915.02|3915.95|3915.95|3915.02|3915.02|0
1650532150000|2022-04-21 09:09:10|3915.64|3915.64|3915.64|3915.64|3915.64|3915.64|3915.64|3915.64|0
1650532170000|2022-04-21 09:09:30|3915.95|3915.95|3916.18|3916.18|3916.18|3916.18|3915.95|3915.95|0
1650532180000|2022-04-21 09:09:40|3916.23|3916.23|3916.28|3916.28|3916.28|3916.28|3916.23|3916.23|0
1650532190000|2022-04-21 09:09:50|3916.59|3916.59|3916.59|3916.59|3916.59|3916.59|3916.59|3916.59|0
1650532200000|2022-04-21 09:10:00|3917.21|3917.21|3916.9|3916.9|3917.21|3917.21|3916.9|3916.9|0
1650532210000|2022-04-21 09:10:10|3916.28|3916.28|3916.59|3916.59|3916.59|3916.59|3915.97|3915.97|0
1650532230000|2022-04-21 09:10:30|3916.77|3916.77|3916.15|3916.15|3917.09|3917.09|3916.15|3916.15|0
1650532240000|2022-04-21 09:10:40|3915.84|3915.84|3916.03|3916.03|3916.03|3916.03|3915.84|3915.84|0
1650532250000|2022-04-21 09:10:50|3916.21|3916.21|3916.21|3916.21|3916.21|3916.21|3916.21|3916.21|0
1650532260000|2022-04-21 09:11:00|3916.52|3916.52|3916.52|3916.52|3916.52|3916.52|3916.52|3916.52|0
1650532280000|2022-04-21 09:11:20|3916.84|3916.84|3915.59|3915.59|3916.84|3916.84|3915.59|3915.59|0
1650532290000|2022-04-21 09:11:30|3914.97|3914.97|3915.59|3915.59|3915.59|3915.59|3914.97|3914.97|0
1650532310000|2022-04-21 09:11:50|3915.41|3915.41|3915.17|3915.17|3915.41|3915.41|3915.04|3915.04|0
1650532320000|2022-04-21 09:12:00|3915.48|3915.48|3915.48|3915.48|3915.48|3915.48|3915.29|3915.29|0
1650532330000|2022-04-21 09:12:10|3915.3|3915.3|3914.99|3914.99|3915.3|3915.3|3914.99|3914.99|0
1650532340000|2022-04-21 09:12:20|3914.68|3914.68|3914.68|3914.68|3914.68|3914.68|3914.68|3914.68|0
1650532360000|2022-04-21 09:12:40|3914.99|3914.99|3914.94|3914.94|3914.99|3914.99|3914.94|3914.94|0
1650532370000|2022-04-21 09:12:50|3915.87|3915.87|3915.87|3915.87|3915.87|3915.87|3915.87|3915.87|0
1650532380000|2022-04-21 09:13:00|3915.56|3915.56|3915.75|3915.75|3915.75|3915.75|3915.56|3915.56|0
1650532390000|2022-04-21 09:13:10|3915.44|3915.44|3915.44|3915.44|3915.44|3915.44|3915.12|3915.12|0
1650532420000|2022-04-21 09:13:40|3915.56|3915.56|3915.56|3915.56|3915.56|3915.56|3915.56|3915.56|0
1650532430000|2022-04-21 09:13:50|3915.25|3915.25|3915.07|3915.07|3915.25|3915.25|3915.07|3915.07|0
1650532440000|2022-04-21 09:14:00|3915.87|3915.87|3916.05|3916.05|3916.05|3916.05|3915.56|3915.56|0
1650532460000|2022-04-21 09:14:20|3916.24|3916.24|3916.55|3916.55|3916.55|3916.55|3916.24|3916.24|0
1650532470000|2022-04-21 09:14:30|3916.63|3916.63|3918.49|3918.49|3918.49|3918.49|3916.63|3916.63|0
1650532480000|2022-04-21 09:14:40|3917.87|3917.87|3915.39|3915.39|3917.87|3917.87|3915.39|3915.39|0
1650532490000|2022-04-21 09:14:50|3915.57|3915.57|3915.57|3915.57|3915.57|3915.57|3915.57|3915.57|0
1650532500000|2022-04-21 09:15:00|3915.61|3915.61|3915.61|3915.61|3915.61|3915.61|3915.61|3915.61|0
1650532510000|2022-04-21 09:15:10|3915.92|3915.92|3917.17|3917.17|3917.17|3917.17|3915.92|3915.92|0
1650532550000|2022-04-21 09:15:50|3917.08|3917.08|3916.65|3916.65|3917.27|3917.27|3916.65|3916.65|0
1650532560000|2022-04-21 09:16:00|3916.95|3916.95|3916.64|3916.64|3916.95|3916.95|3916.64|3916.64|0
1650532580000|2022-04-21 09:16:20|3916.27|3916.27|3916.27|3916.27|3916.27|3916.27|3916.27|3916.27|0
1650532590000|2022-04-21 09:16:30|3915.75|3915.75|3915.09|3915.09|3915.75|3915.75|3915.05|3915.05|0
1650532610000|2022-04-21 09:16:50|3915.27|3915.27|3915.39|3915.39|3915.39|3915.39|3915.27|3915.27|0
1650532620000|2022-04-21 09:17:00|3915.44|3915.44|3916.04|3916.04|3916.04|3916.04|3915.44|3915.44|0
1650532640000|2022-04-21 09:17:20|3916.08|3916.08|3916.7|3916.7|3916.7|3916.7|3916.08|3916.08|0
1650532650000|2022-04-21 09:17:30|3917.01|3917.01|3916.87|3916.87|3917.05|3917.05|3916.87|3916.87|0
1650532660000|2022-04-21 09:17:40|3918.11|3918.11|3918.11|3918.11|3918.11|3918.11|3918.11|3918.11|0
1650532670000|2022-04-21 09:17:50|3918.42|3918.42|3918.24|3918.24|3918.42|3918.42|3917.93|3917.93|0
1650532690000|2022-04-21 09:18:10|3918.12|3918.12|3918.12|3918.12|3918.43|3918.43|3918.12|3918.12|0
1650532700000|2022-04-21 09:18:20|3917.81|3917.81|3917.8|3917.8|3917.81|3917.81|3917.49|3917.49|0
1650532710000|2022-04-21 09:18:30|3917.49|3917.49|3917.49|3917.49|3917.49|3917.49|3917.49|3917.49|0
1650532720000|2022-04-21 09:18:40|3918.12|3918.12|3918.12|3918.12|3918.12|3918.12|3918.12|3918.12|0
1650532740000|2022-04-21 09:19:00|3917.81|3917.81|3918.11|3918.11|3918.11|3918.11|3917.81|3917.81|0
1650532750000|2022-04-21 09:19:10|3917.8|3917.8|3917.18|3917.18|3917.8|3917.8|3917.18|3917.18|0
1650532790000|2022-04-21 09:19:50|3918.11|3918.11|3918.11|3918.11|3918.43|3918.43|3918.11|3918.11|0
1650532850000|2022-04-21 09:20:50|3917.8|3917.8|3917.81|3917.81|3917.81|3917.81|3917.49|3917.49|0
1650532860000|2022-04-21 09:21:00|3918.11|3918.11|3919.08|3919.08|3919.08|3919.08|3918.11|3918.11|0
1650532870000|2022-04-21 09:21:10|3918.77|3918.77|3918.77|3918.77|3918.77|3918.77|3918.77|3918.77|0
1650532880000|2022-04-21 09:21:20|3918.71|3918.71|3917.78|3917.78|3918.71|3918.71|3917.78|3917.78|0
1650532890000|2022-04-21 09:21:30|3917.83|3917.83|3917.83|3917.83|3917.83|3917.83|3917.83|3917.83|0
1650532900000|2022-04-21 09:21:40|3917.77|3917.77|3917.77|3917.77|3917.77|3917.77|3917.77|3917.77|0
1650532940000|2022-04-21 09:22:20|3917.46|3917.46|3918.38|3918.38|3918.38|3918.38|3917.46|3917.46|0
1650532950000|2022-04-21 09:22:30|3918.7|3918.7|3918.7|3918.7|3918.7|3918.7|3918.7|3918.7|0
1650532960000|2022-04-21 09:22:40|3918.39|3918.39|3918.39|3918.39|3918.39|3918.39|3918.39|3918.39|0
1650532970000|2022-04-21 09:22:50|3918.7|3918.7|3918.51|3918.51|3918.7|3918.7|3918.51|3918.51|0
1650532980000|2022-04-21 09:23:00|3917.89|3917.89|3917.89|3917.89|3917.89|3917.89|3917.89|3917.89|0
1650532990000|2022-04-21 09:23:10|3918.51|3918.51|3918.46|3918.46|3918.51|3918.51|3918.46|3918.46|0
1650533000000|2022-04-21 09:23:20|3918.76|3918.76|3918.46|3918.46|3918.76|3918.76|3918.46|3918.46|0
1650533020000|2022-04-21 09:23:40|3919.08|3919.08|3919.39|3919.39|3919.39|3919.39|3919.08|3919.08|0
1650533030000|2022-04-21 09:23:50|3919.08|3919.08|3919.08|3919.08|3919.08|3919.08|3919.08|3919.08|0
1650533050000|2022-04-21 09:24:10|3919.26|3919.26|3919.26|3919.26|3919.26|3919.26|3919.26|3919.26|0
1650533080000|2022-04-21 09:24:40|3919.89|3919.89|3919|3919|3919.89|3919.89|3919|3919|0
1650533110000|2022-04-21 09:25:10|3918.69|3918.69|3918.06|3918.06|3918.69|3918.69|3917.75|3917.75|0
1650533120000|2022-04-21 09:25:20|3917.75|3917.75|3917.13|3917.13|3917.75|3917.75|3917.13|3917.13|0
1650533130000|2022-04-21 09:25:30|3917.44|3917.44|3917.44|3917.44|3917.44|3917.44|3917.44|3917.44|0
1650533150000|2022-04-21 09:25:50|3918.06|3918.06|3918.06|3918.06|3918.06|3918.06|3918.06|3918.06|0
1650533160000|2022-04-21 09:26:00|3918.68|3918.68|3918.68|3918.68|3918.68|3918.68|3918.68|3918.68|0
1650533170000|2022-04-21 09:26:10|3919.3|3919.3|3918.99|3918.99|3919.3|3919.3|3918.99|3918.99|0
1650533180000|2022-04-21 09:26:20|3918.68|3918.68|3917.77|3917.77|3919.02|3919.02|3917.77|3917.77|0
1650533190000|2022-04-21 09:26:30|3917.96|3917.96|3917.96|3917.96|3917.96|3917.96|3917.96|3917.96|0
1650533240000|2022-04-21 09:27:20|3918.58|3918.58|3918.58|3918.58|3918.58|3918.58|3918.58|3918.58|0
1650533250000|2022-04-21 09:27:30|3918.89|3918.89|3918.58|3918.58|3918.89|3918.89|3918.58|3918.58|0
1650533260000|2022-04-21 09:27:40|3917.96|3917.96|3917.96|3917.96|3917.96|3917.96|3917.96|3917.96|0
1650533270000|2022-04-21 09:27:50|3918.27|3918.27|3918.27|3918.27|3918.27|3918.27|3918.27|3918.27|0
1650533320000|2022-04-21 09:28:40|3917.65|3917.65|3917.02|3917.02|3917.65|3917.65|3917.02|3917.02|0
1650533350000|2022-04-21 09:29:10|3917.14|3917.14|3917.12|3917.12|3917.18|3917.18|3917.12|3917.12|0
1650533360000|2022-04-21 09:29:20|3917.1|3917.1|3917.1|3917.1|3917.1|3917.1|3917.1|3917.1|0
1650533380000|2022-04-21 09:29:40|3917.72|3917.72|3918.04|3918.04|3918.04|3918.04|3917.72|3917.72|0
1650533440000|2022-04-21 09:30:40|3917.72|3917.72|3917.1|3917.1|3917.72|3917.72|3917.1|3917.1|0
1650533450000|2022-04-21 09:30:50|3916.92|3916.92|3916.3|3916.3|3916.92|3916.92|3916.3|3916.3|0
1650533470000|2022-04-21 09:31:10|3915.99|3915.99|3915.99|3915.99|3915.99|3915.99|3915.99|3915.99|0
1650533480000|2022-04-21 09:31:20|3915.94|3915.94|3915.86|3915.86|3915.94|3915.94|3915.86|3915.86|0
1650533490000|2022-04-21 09:31:30|3914.93|3914.93|3914.31|3914.31|3914.93|3914.93|3914.31|3914.31|0
1650533500000|2022-04-21 09:31:40|3914|3914|3912.75|3912.75|3914|3914|3912.75|3912.75|0
1650533510000|2022-04-21 09:31:50|3912.44|3912.44|3912.26|3912.26|3912.44|3912.44|3912.26|3912.26|0
1650533530000|2022-04-21 09:32:10|3912.57|3912.57|3912.63|3912.63|3912.75|3912.75|3912.57|3912.57|0
1650533540000|2022-04-21 09:32:20|3912.32|3912.32|3912.44|3912.44|3912.75|3912.75|3912.32|3912.32|0
1650533550000|2022-04-21 09:32:30|3912.49|3912.49|3912.22|3912.22|3912.53|3912.53|3912.22|3912.22|0
1650533560000|2022-04-21 09:32:40|3912.26|3912.26|3912.6|3912.6|3912.6|3912.6|3911.98|3911.98|0
1650533590000|2022-04-21 09:33:10|3912.29|3912.29|3912.29|3912.29|3912.29|3912.29|3912.29|3912.29|0
1650533600000|2022-04-21 09:33:20|3912.31|3912.31|3912.31|3912.31|3912.31|3912.31|3912.31|3912.31|0
1650533630000|2022-04-21 09:33:50|3912|3912|3911.69|3911.69|3912|3912|3911.69|3911.69|0
1650533640000|2022-04-21 09:34:00|3911.63|3911.63|3910.59|3910.59|3911.63|3911.63|3910.59|3910.59|0
1650533650000|2022-04-21 09:34:10|3911.53|3911.53|3911.53|3911.53|3911.53|3911.53|3911.53|3911.53|0
1650533660000|2022-04-21 09:34:20|3911.84|3911.84|3911.84|3911.84|3911.84|3911.84|3911.84|3911.84|0
1650533680000|2022-04-21 09:34:40|3912.15|3912.15|3912.15|3912.15|3912.46|3912.46|3912.15|3912.15|0
1650533690000|2022-04-21 09:34:50|3912.46|3912.46|3912.46|3912.46|3912.77|3912.77|3912.46|3912.46|0
1650533700000|2022-04-21 09:35:00|3912.52|3912.52|3913.19|3913.19|3913.19|3913.19|3912.52|3912.52|0
1650533730000|2022-04-21 09:35:30|3912.88|3912.88|3913.43|3913.43|3913.43|3913.43|3912.88|3912.88|0
1650533770000|2022-04-21 09:36:10|3913.62|3913.62|3915.54|3915.54|3915.54|3915.54|3913.62|3913.62|0
1650533780000|2022-04-21 09:36:20|3915.36|3915.36|3915.17|3915.17|3915.36|3915.36|3915.17|3915.17|0
1650533790000|2022-04-21 09:36:30|3914.86|3914.86|3914.86|3914.86|3914.86|3914.86|3914.86|3914.86|0
1650533810000|2022-04-21 09:36:50|3915.04|3915.04|3915.36|3915.36|3915.36|3915.36|3915.04|3915.04|0
1650533880000|2022-04-21 09:38:00|3915.04|3915.04|3914.61|3914.61|3915.04|3915.04|3914.61|3914.61|0
1650533900000|2022-04-21 09:38:20|3913.99|3913.99|3913.99|3913.99|3913.99|3913.99|3913.99|3913.99|0
1650533910000|2022-04-21 09:38:30|3914.61|3914.61|3914.61|3914.61|3914.61|3914.61|3914.61|3914.61|0
1650533920000|2022-04-21 09:38:40|3914.93|3914.93|3914.93|3914.93|3914.93|3914.93|3914.93|3914.93|0
1650533930000|2022-04-21 09:38:50|3914.99|3914.99|3914.99|3914.99|3914.99|3914.99|3914.99|3914.99|0
1650533940000|2022-04-21 09:39:00|3915.3|3915.3|3916.17|3916.17|3916.17|3916.17|3915.3|3915.3|0
1650533950000|2022-04-21 09:39:10|3916.35|3916.35|3916.54|3916.54|3916.72|3916.72|3916.35|3916.35|0
1650533960000|2022-04-21 09:39:20|3916.85|3916.85|3916.97|3916.97|3916.97|3916.97|3916.85|3916.85|0
1650533970000|2022-04-21 09:39:30|3917.28|3917.28|3917.28|3917.28|3917.28|3917.28|3917.28|3917.28|0
1650533980000|2022-04-21 09:39:40|3917.59|3917.59|3917.59|3917.59|3917.59|3917.59|3917.59|3917.59|0
1650534000000|2022-04-21 09:40:00|3917.78|3917.78|3918.08|3918.08|3918.08|3918.08|3917.78|3917.78|0
1650534020000|2022-04-21 09:40:20|3919.64|3919.64|3919.95|3919.95|3919.95|3919.95|3919.33|3919.33|0
1650534040000|2022-04-21 09:40:40|3919.89|3919.89|3919.57|3919.57|3920.2|3920.2|3919.57|3919.57|0
1650534060000|2022-04-21 09:41:00|3919.63|3919.63|3919.94|3919.94|3919.94|3919.94|3919.63|3919.63|0
1650534070000|2022-04-21 09:41:10|3920.87|3920.87|3920.87|3920.87|3920.87|3920.87|3920.87|3920.87|0
1650534080000|2022-04-21 09:41:20|3921.18|3921.18|3921.99|3921.99|3921.99|3921.99|3921.18|3921.18|0
1650534090000|2022-04-21 09:41:30|3922.3|3922.3|3921.37|3921.37|3922.3|3922.3|3921.37|3921.37|0
1650534110000|2022-04-21 09:41:50|3921.31|3921.31|3921.31|3921.31|3921.31|3921.31|3921.31|3921.31|0
1650534120000|2022-04-21 09:42:00|3921.35|3921.35|3921.89|3921.89|3922.6|3922.6|3921.35|3921.35|0
1650534150000|2022-04-21 09:42:30|3921.58|3921.58|3921.4|3921.4|3921.58|3921.58|3921.4|3921.4|0
1650534160000|2022-04-21 09:42:40|3921.21|3921.21|3921.21|3921.21|3921.21|3921.21|3921.21|3921.21|0
1650534170000|2022-04-21 09:42:50|3920.9|3920.9|3920.9|3920.9|3920.9|3920.9|3920.9|3920.9|0
1650534210000|2022-04-21 09:43:30|3920.59|3920.59|3920.59|3920.59|3920.59|3920.59|3920.59|3920.59|0
1650534220000|2022-04-21 09:43:40|3921.21|3921.21|3921.21|3921.21|3921.21|3921.21|3921.21|3921.21|0
1650534230000|2022-04-21 09:43:50|3920.9|3920.9|3920.59|3920.59|3921.21|3921.21|3920.59|3920.59|0
1650534250000|2022-04-21 09:44:10|3919.97|3919.97|3920.28|3920.28|3920.28|3920.28|3919.97|3919.97|0
1650534260000|2022-04-21 09:44:20|3920.9|3920.9|3921.21|3921.21|3921.21|3921.21|3920.9|3920.9|0
1650534270000|2022-04-21 09:44:30|3920.9|3920.9|3920.9|3920.9|3920.9|3920.9|3920.9|3920.9|0
1650534290000|2022-04-21 09:44:50|3920.95|3920.95|3920.95|3920.95|3920.95|3920.95|3920.95|3920.95|0
1650534310000|2022-04-21 09:45:10|3921.01|3921.01|3921.01|3921.01|3921.01|3921.01|3921.01|3921.01|0
1650534320000|2022-04-21 09:45:20|3921.63|3921.63|3922|3922|3922|3922|3921.63|3921.63|0
1650534340000|2022-04-21 09:45:40|3921.88|3921.88|3921.88|3921.88|3921.88|3921.88|3921.88|3921.88|0
1650534380000|2022-04-21 09:46:20|3921.94|3921.94|3922.25|3922.25|3922.25|3922.25|3921.94|3921.94|0
1650534390000|2022-04-21 09:46:30|3922.31|3922.31|3922|3922|3922.31|3922.31|3922|3922|0
1650534400000|2022-04-21 09:46:40|3921.69|3921.69|3921.77|3921.77|3921.77|3921.77|3921.69|3921.69|0
1650534430000|2022-04-21 09:47:10|3922.08|3922.08|3921.77|3921.77|3922.08|3922.08|3921.77|3921.77|0
1650534460000|2022-04-21 09:47:40|3921.46|3921.46|3921.77|3921.77|3921.77|3921.77|3921.46|3921.46|0
1650534480000|2022-04-21 09:48:00|3921.47|3921.47|3921.47|3921.47|3921.47|3921.47|3921.47|3921.47|0
1650534490000|2022-04-21 09:48:10|3921.78|3921.78|3921.78|3921.78|3921.78|3921.78|3921.78|3921.78|0
1650534510000|2022-04-21 09:48:30|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|0
1650534530000|2022-04-21 09:48:50|3921.9|3921.9|3922.01|3922.01|3922.01|3922.01|3921.9|3921.9|0
1650534540000|2022-04-21 09:49:00|3922.06|3922.06|3922.06|3922.06|3922.06|3922.06|3922.06|3922.06|0
1650534570000|2022-04-21 09:49:30|3921.75|3921.75|3921.44|3921.44|3921.75|3921.75|3921.44|3921.44|0
1650534580000|2022-04-21 09:49:40|3921.13|3921.13|3920.82|3920.82|3921.13|3921.13|3920.82|3920.82|0
1650534590000|2022-04-21 09:49:50|3920.45|3920.45|3920.45|3920.45|3920.45|3920.45|3920.45|3920.45|0
1650534600000|2022-04-21 09:50:00|3920.76|3920.76|3920.76|3920.76|3920.76|3920.76|3920.76|3920.76|0
1650534610000|2022-04-21 09:50:10|3921.07|3921.07|3921.2|3921.2|3921.38|3921.38|3921.07|3921.07|0
1650534620000|2022-04-21 09:50:20|3920.57|3920.57|3920.46|3920.46|3920.57|3920.57|3920.46|3920.46|0
1650534630000|2022-04-21 09:50:30|3920.14|3920.14|3919.96|3919.96|3920.14|3920.14|3919.96|3919.96|0
1650534640000|2022-04-21 09:50:40|3920.14|3920.14|3920.77|3920.77|3920.77|3920.77|3920.14|3920.14|0
1650534660000|2022-04-21 09:51:00|3920.46|3920.46|3920.46|3920.46|3920.46|3920.46|3920.46|3920.46|0
1650534670000|2022-04-21 09:51:10|3920.76|3920.76|3920.94|3920.94|3920.94|3920.94|3920.76|3920.76|0
1650534690000|2022-04-21 09:51:30|3920.84|3920.84|3920.98|3920.98|3921.1|3921.1|3920.79|3920.79|0
1650534700000|2022-04-21 09:51:40|3921.29|3921.29|3921.29|3921.29|3921.29|3921.29|3921.29|3921.29|0
1650534710000|2022-04-21 09:51:50|3921.23|3921.23|3921.23|3921.23|3921.23|3921.23|3921.23|3921.23|0
1650534720000|2022-04-21 09:52:00|3921.17|3921.17|3921.17|3921.17|3921.17|3921.17|3921.17|3921.17|0
1650534730000|2022-04-21 09:52:10|3921.27|3921.27|3921.21|3921.21|3921.27|3921.27|3921.21|3921.21|0
1650534740000|2022-04-21 09:52:20|3922.14|3922.14|3922.14|3922.14|3922.14|3922.14|3922.14|3922.14|0
1650534750000|2022-04-21 09:52:30|3922.2|3922.2|3922.2|3922.2|3922.2|3922.2|3922.2|3922.2|0
1650534770000|2022-04-21 09:52:50|3922.32|3922.32|3922.32|3922.32|3922.32|3922.32|3922.32|3922.32|0
1650534780000|2022-04-21 09:53:00|3922.28|3922.28|3923.31|3923.31|3923.31|3923.31|3922.28|3922.28|0
1650534790000|2022-04-21 09:53:10|3923.62|3923.62|3923.62|3923.62|3923.62|3923.62|3923.62|3923.62|0
1650534800000|2022-04-21 09:53:20|3924.24|3924.24|3924.36|3924.36|3924.67|3924.67|3923.93|3923.93|0
1650534820000|2022-04-21 09:53:40|3924.05|3924.05|3924.36|3924.36|3924.36|3924.36|3924.05|3924.05|0
1650534830000|2022-04-21 09:53:50|3924.4|3924.4|3924.09|3924.09|3924.4|3924.4|3924.09|3924.09|0
1650534840000|2022-04-21 09:54:00|3923.97|3923.97|3923.97|3923.97|3923.97|3923.97|3923.97|3923.97|0
1650534870000|2022-04-21 09:54:30|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|0
1650534880000|2022-04-21 09:54:40|3924.94|3924.94|3924.94|3924.94|3924.94|3924.94|3924.94|3924.94|0
1650534890000|2022-04-21 09:54:50|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|3925.06|0
1650534920000|2022-04-21 09:55:20|3925.69|3925.69|3926.55|3926.55|3927.17|3927.17|3925.69|3925.69|0
1650534930000|2022-04-21 09:55:30|3926.86|3926.86|3926.86|3926.86|3926.86|3926.86|3926.86|3926.86|0
1650534940000|2022-04-21 09:55:40|3926.55|3926.55|3926.55|3926.55|3926.55|3926.55|3926.55|3926.55|0
1650534960000|2022-04-21 09:56:00|3926.49|3926.49|3926.49|3926.49|3926.49|3926.49|3926.49|3926.49|0
1650534970000|2022-04-21 09:56:10|3926.8|3926.8|3926.86|3926.86|3926.86|3926.86|3926.8|3926.8|0
1650534990000|2022-04-21 09:56:30|3926.49|3926.49|3926.18|3926.18|3926.49|3926.49|3926.18|3926.18|0
1650535000000|2022-04-21 09:56:40|3926.55|3926.55|3926.49|3926.49|3926.55|3926.55|3926.18|3926.18|0
1650535010000|2022-04-21 09:56:50|3926.12|3926.12|3925.75|3925.75|3926.12|3926.12|3925.75|3925.75|0
1650535020000|2022-04-21 09:57:00|3926.12|3926.12|3926.12|3926.12|3926.12|3926.12|3926.12|3926.12|0
1650535030000|2022-04-21 09:57:10|3926.43|3926.43|3926.25|3926.25|3926.43|3926.43|3926.25|3926.25|0
1650535040000|2022-04-21 09:57:20|3926.56|3926.56|3925.5|3925.5|3926.74|3926.74|3925.5|3925.5|0
1650535050000|2022-04-21 09:57:30|3925.19|3925.19|3924.94|3924.94|3925.25|3925.25|3924.94|3924.94|0
1650535080000|2022-04-21 09:58:00|3925.87|3925.87|3925.66|3925.66|3925.93|3925.93|3925.57|3925.57|0
1650535120000|2022-04-21 09:58:40|3925.96|3925.96|3925.65|3925.65|3925.96|3925.96|3925.65|3925.65|0
1650535150000|2022-04-21 09:59:10|3926.28|3926.28|3925.96|3925.96|3926.58|3926.58|3925.96|3925.96|0
1650535170000|2022-04-21 09:59:30|3926.59|3926.59|3926.59|3926.59|3926.59|3926.59|3926.59|3926.59|0
1650535180000|2022-04-21 09:59:40|3926.47|3926.47|3926.16|3926.16|3926.47|3926.47|3926.16|3926.16|0
1650535190000|2022-04-21 09:59:50|3926.39|3926.39|3926.43|3926.43|3926.49|3926.49|3926.39|3926.39|0
1650535210000|2022-04-21 10:00:10|3926.74|3926.74|3927.05|3927.05|3927.05|3927.05|3926.74|3926.74|0
1650535220000|2022-04-21 10:00:20|3927.36|3927.36|3926.74|3926.74|3927.36|3927.36|3926.74|3926.74|0
1650535240000|2022-04-21 10:00:40|3926.43|3926.43|3927.05|3927.05|3927.05|3927.05|3926.43|3926.43|0
1650535270000|2022-04-21 10:01:10|3927.68|3927.68|3927.68|3927.68|3927.68|3927.68|3927.68|3927.68|0
1650535290000|2022-04-21 10:01:30|3927.37|3927.37|3927.37|3927.37|3927.37|3927.37|3927.37|3927.37|0
1650535300000|2022-04-21 10:01:40|3927.68|3927.68|3927.68|3927.68|3927.68|3927.68|3927.68|3927.68|0
1650535320000|2022-04-21 10:02:00|3927.99|3927.99|3928.3|3928.3|3928.3|3928.3|3927.99|3927.99|0
1650535330000|2022-04-21 10:02:10|3927.68|3927.68|3927.68|3927.68|3927.68|3927.68|3927.68|3927.68|0
1650535340000|2022-04-21 10:02:20|3927.76|3927.76|3927.76|3927.76|3927.76|3927.76|3927.76|3927.76|0
1650535350000|2022-04-21 10:02:30|3928.13|3928.13|3928.43|3928.43|3928.43|3928.43|3928.13|3928.13|0
1650535360000|2022-04-21 10:02:40|3928.74|3928.74|3928.43|3928.43|3928.74|3928.74|3928.43|3928.43|0
1650535370000|2022-04-21 10:02:50|3928.25|3928.25|3928.56|3928.56|3928.56|3928.56|3928.25|3928.25|0
1650535380000|2022-04-21 10:03:00|3928.25|3928.25|3927.62|3927.62|3928.25|3928.25|3927.62|3927.62|0
1650535390000|2022-04-21 10:03:10|3927.93|3927.93|3927.93|3927.93|3927.93|3927.93|3927.93|3927.93|0
1650535400000|2022-04-21 10:03:20|3927.63|3927.63|3927.63|3927.63|3927.63|3927.63|3927.63|3927.63|0
1650535410000|2022-04-21 10:03:30|3927.93|3927.93|3929.05|3929.05|3929.05|3929.05|3927.93|3927.93|0
1650535420000|2022-04-21 10:03:40|3929.24|3929.24|3929.4|3929.4|3929.4|3929.4|3929.24|3929.24|0
1650535430000|2022-04-21 10:03:50|3928.78|3928.78|3928.59|3928.59|3928.9|3928.9|3928.59|3928.59|0
1650535440000|2022-04-21 10:04:00|3928.47|3928.47|3928.53|3928.53|3928.53|3928.53|3928.47|3928.47|0
1650535450000|2022-04-21 10:04:10|3929.15|3929.15|3928.96|3928.96|3929.15|3929.15|3928.84|3928.84|0
1650535460000|2022-04-21 10:04:20|3929.02|3929.02|3929.15|3929.15|3929.15|3929.15|3929.02|3929.02|0
1650535470000|2022-04-21 10:04:30|3929.77|3929.77|3929.73|3929.73|3930.04|3930.04|3929.73|3929.73|0
1650535480000|2022-04-21 10:04:40|3929.69|3929.69|3929.69|3929.69|3929.69|3929.69|3929.69|3929.69|0
1650535500000|2022-04-21 10:05:00|3930|3930|3929.5|3929.5|3930.43|3930.43|3929.5|3929.5|0
1650535510000|2022-04-21 10:05:10|3929.32|3929.32|3929.01|3929.01|3929.32|3929.32|3928.7|3928.7|0
1650535520000|2022-04-21 10:05:20|3928.69|3928.69|3928.69|3928.69|3928.69|3928.69|3928.69|3928.69|0
1650535530000|2022-04-21 10:05:30|3929.32|3929.32|3928.33|3928.33|3929.32|3929.32|3928.01|3928.01|0
1650535540000|2022-04-21 10:05:40|3928.01|3928.01|3928.01|3928.01|3928.01|3928.01|3928.01|3928.01|0
1650535570000|2022-04-21 10:06:10|3927.7|3927.7|3928.33|3928.33|3928.33|3928.33|3927.7|3927.7|0
1650535580000|2022-04-21 10:06:20|3928.64|3928.64|3928.33|3928.33|3928.64|3928.64|3928.33|3928.33|0
1650535600000|2022-04-21 10:06:40|3928.64|3928.64|3928.95|3928.95|3928.95|3928.95|3928.64|3928.64|0
1650535610000|2022-04-21 10:06:50|3928.87|3928.87|3928.87|3928.87|3928.87|3928.87|3928.68|3928.68|0
1650535620000|2022-04-21 10:07:00|3928.69|3928.69|3929|3929|3929|3929|3928.69|3928.69|0
1650535630000|2022-04-21 10:07:10|3929.31|3929.31|3929.31|3929.31|3929.31|3929.31|3929.31|3929.31|0
1650535640000|2022-04-21 10:07:20|3929|3929|3929|3929|3929|3929|3929|3929|0
1650535660000|2022-04-21 10:07:40|3928.81|3928.81|3928.81|3928.81|3928.81|3928.81|3928.81|3928.81|0
1650535670000|2022-04-21 10:07:50|3929.13|3929.13|3929.44|3929.44|3929.44|3929.44|3929.13|3929.13|0
1650535680000|2022-04-21 10:08:00|3929.13|3929.13|3928.81|3928.81|3929.13|3929.13|3928.81|3928.81|0
1650535720000|2022-04-21 10:08:40|3928.51|3928.51|3929.44|3929.44|3929.44|3929.44|3928.2|3928.2|0
1650535730000|2022-04-21 10:08:50|3928.81|3928.81|3927.88|3927.88|3928.81|3928.81|3927.88|3927.88|0
1650535740000|2022-04-21 10:09:00|3928.51|3928.51|3928.75|3928.75|3928.75|3928.75|3928.51|3928.51|0
1650535770000|2022-04-21 10:09:30|3929.06|3929.06|3929.24|3929.24|3929.24|3929.24|3929.06|3929.06|0
1650535780000|2022-04-21 10:09:40|3929.86|3929.86|3930.17|3930.17|3930.17|3930.17|3929.86|3929.86|0
1650535800000|2022-04-21 10:10:00|3930.11|3930.11|3930.16|3930.16|3930.16|3930.16|3930.11|3930.11|0
1650535810000|2022-04-21 10:10:10|3929.54|3929.54|3929.23|3929.23|3929.54|3929.54|3929.23|3929.23|0
1650535820000|2022-04-21 10:10:20|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|0
1650535830000|2022-04-21 10:10:30|3929.23|3929.23|3929.23|3929.23|3929.23|3929.23|3929.23|3929.23|0
1650535860000|2022-04-21 10:11:00|3929.05|3929.05|3928.74|3928.74|3929.05|3929.05|3928.74|3928.74|0
1650535870000|2022-04-21 10:11:10|3928.43|3928.43|3928.24|3928.24|3928.43|3928.43|3928.12|3928.12|0
1650535900000|2022-04-21 10:11:40|3928.18|3928.18|3928.18|3928.18|3928.18|3928.18|3928.18|3928.18|0
1650535910000|2022-04-21 10:11:50|3928.49|3928.49|3928.49|3928.49|3928.49|3928.49|3928.49|3928.49|0
1650535920000|2022-04-21 10:12:00|3928.55|3928.55|3929.01|3929.01|3929.01|3929.01|3928.55|3928.55|0
1650535930000|2022-04-21 10:12:10|3928.69|3928.69|3928.69|3928.69|3928.69|3928.69|3928.69|3928.69|0
1650535970000|2022-04-21 10:12:50|3928.07|3928.07|3927.45|3927.45|3928.07|3928.07|3927.45|3927.45|0
1650536000000|2022-04-21 10:13:20|3929.01|3929.01|3930.55|3930.55|3930.55|3930.55|3929.01|3929.01|0
1650536010000|2022-04-21 10:13:30|3930.86|3930.86|3930.24|3930.24|3930.86|3930.86|3930.24|3930.24|0
1650536020000|2022-04-21 10:13:40|3930.86|3930.86|3930.86|3930.86|3930.86|3930.86|3930.86|3930.86|0
1650536040000|2022-04-21 10:14:00|3931.8|3931.8|3931.8|3931.8|3931.8|3931.8|3931.8|3931.8|0
1650536050000|2022-04-21 10:14:10|3931.48|3931.48|3931.48|3931.48|3931.48|3931.48|3931.48|3931.48|0
1650536060000|2022-04-21 10:14:20|3932.1|3932.1|3932.41|3932.41|3932.41|3932.41|3932.1|3932.1|0
1650536070000|2022-04-21 10:14:30|3932.33|3932.33|3932.33|3932.33|3932.33|3932.33|3932.33|3932.33|0
1650536080000|2022-04-21 10:14:40|3932.16|3932.16|3932.08|3932.08|3932.16|3932.16|3932.08|3932.08|0
1650536090000|2022-04-21 10:14:50|3932.04|3932.04|3932.04|3932.04|3932.04|3932.04|3932.04|3932.04|0
1650536110000|2022-04-21 10:15:10|3932|3932|3932.3|3932.3|3932.3|3932.3|3932|3932|0
1650536120000|2022-04-21 10:15:20|3931.99|3931.99|3931.99|3931.99|3931.99|3931.99|3931.99|3931.99|0
1650536130000|2022-04-21 10:15:30|3932.05|3932.05|3932.05|3932.05|3932.05|3932.05|3932.05|3932.05|0
1650536150000|2022-04-21 10:15:50|3931.87|3931.87|3931.87|3931.87|3931.87|3931.87|3931.87|3931.87|0
1650536160000|2022-04-21 10:16:00|3931.68|3931.68|3931.37|3931.37|3931.68|3931.68|3931.37|3931.37|0
1650536170000|2022-04-21 10:16:10|3931.19|3931.19|3930.88|3930.88|3931.19|3931.19|3930.88|3930.88|0
1650536180000|2022-04-21 10:16:20|3931.19|3931.19|3931.81|3931.81|3931.81|3931.81|3931.19|3931.19|0
1650536190000|2022-04-21 10:16:30|3932|3932|3932|3932|3932|3932|3931.69|3931.69|0
1650536210000|2022-04-21 10:16:50|3932.04|3932.04|3931.81|3931.81|3932.04|3932.04|3931.81|3931.81|0
1650536220000|2022-04-21 10:17:00|3931.76|3931.76|3930.83|3930.83|3931.76|3931.76|3930.83|3930.83|0
1650536230000|2022-04-21 10:17:10|3930.52|3930.52|3930.21|3930.21|3930.52|3930.52|3930.21|3930.21|0
1650536240000|2022-04-21 10:17:20|3929.58|3929.58|3929.58|3929.58|3929.58|3929.58|3929.58|3929.58|0
1650536250000|2022-04-21 10:17:30|3929.4|3929.4|3929.22|3929.22|3929.4|3929.4|3929.22|3929.22|0
1650536260000|2022-04-21 10:17:40|3928.91|3928.91|3928.91|3928.91|3928.91|3928.91|3928.91|3928.91|0
1650536280000|2022-04-21 10:18:00|3928.73|3928.73|3928.42|3928.42|3928.73|3928.73|3928.42|3928.42|0
1650536290000|2022-04-21 10:18:10|3928.73|3928.73|3929.23|3929.23|3929.23|3929.23|3928.73|3928.73|0
1650536300000|2022-04-21 10:18:20|3929.35|3929.35|3929.39|3929.39|3929.39|3929.39|3929.35|3929.35|0
1650536310000|2022-04-21 10:18:30|3930.01|3930.01|3930.19|3930.19|3930.19|3930.19|3930.01|3930.01|0
1650536320000|2022-04-21 10:18:40|3930.38|3930.38|3930.38|3930.38|3930.38|3930.38|3930.38|3930.38|0
1650536330000|2022-04-21 10:18:50|3930.07|3930.07|3930.07|3930.07|3930.07|3930.07|3930.07|3930.07|0
1650536350000|2022-04-21 10:19:10|3930.38|3930.38|3930.07|3930.07|3930.38|3930.38|3930.07|3930.07|0
1650536360000|2022-04-21 10:19:20|3929.76|3929.76|3928.82|3928.82|3929.76|3929.76|3928.82|3928.82|0
1650536370000|2022-04-21 10:19:30|3928.51|3928.51|3928.51|3928.51|3928.51|3928.51|3928.51|3928.51|0
1650536400000|2022-04-21 10:20:00|3928.7|3928.7|3928.7|3928.7|3928.7|3928.7|3928.7|3928.7|0
1650536420000|2022-04-21 10:20:20|3928.39|3928.39|3928.45|3928.45|3928.45|3928.45|3928.39|3928.39|0
1650536450000|2022-04-21 10:20:50|3928.63|3928.63|3928.39|3928.39|3928.63|3928.63|3928.39|3928.39|0
1650536470000|2022-04-21 10:21:10|3928.57|3928.57|3929.19|3929.19|3929.19|3929.19|3928.57|3928.57|0
1650536480000|2022-04-21 10:21:20|3929.01|3929.01|3929.01|3929.01|3929.01|3929.01|3929.01|3929.01|0
1650536490000|2022-04-21 10:21:30|3928.7|3928.7|3928.76|3928.76|3928.76|3928.76|3928.7|3928.7|0
1650536510000|2022-04-21 10:21:50|3928.8|3928.8|3928.62|3928.62|3928.8|3928.8|3928.62|3928.62|0
1650536590000|2022-04-21 10:23:10|3929.24|3929.24|3929.24|3929.24|3929.24|3929.24|3929.24|3929.24|0
1650536630000|2022-04-21 10:23:50|3929.86|3929.86|3929.86|3929.86|3929.86|3929.86|3929.86|3929.86|0
1650536670000|2022-04-21 10:24:30|3929.24|3929.24|3929.3|3929.3|3929.3|3929.3|3929.05|3929.05|0
1650536700000|2022-04-21 10:25:00|3929.35|3929.35|3929.51|3929.51|3929.51|3929.51|3929.35|3929.35|0
1650536710000|2022-04-21 10:25:10|3929.2|3929.2|3929.2|3929.2|3929.2|3929.2|3929.2|3929.2|0
1650536730000|2022-04-21 10:25:30|3929.02|3929.02|3929.02|3929.02|3929.02|3929.02|3929.02|3929.02|0
1650536760000|2022-04-21 10:26:00|3929.14|3929.14|3929.14|3929.14|3929.14|3929.14|3929.14|3929.14|0
1650536770000|2022-04-21 10:26:10|3928.83|3928.83|3928.2|3928.2|3928.83|3928.83|3928.2|3928.2|0
1650536780000|2022-04-21 10:26:20|3927.89|3927.89|3927.28|3927.28|3927.89|3927.89|3927.28|3927.28|0
1650536800000|2022-04-21 10:26:40|3927.9|3927.9|3927.9|3927.9|3927.9|3927.9|3927.9|3927.9|0
1650536820000|2022-04-21 10:27:00|3927.96|3927.96|3927.96|3927.96|3927.96|3927.96|3927.96|3927.96|0
1650536830000|2022-04-21 10:27:10|3926.71|3926.71|3927.65|3927.65|3927.65|3927.65|3926.71|3926.71|0
1650536840000|2022-04-21 10:27:20|3927.02|3927.02|3928.69|3928.69|3928.69|3928.69|3927.02|3927.02|0
1650536850000|2022-04-21 10:27:30|3929|3929|3929|3929|3929|3929|3929|3929|0
1650536880000|2022-04-21 10:28:00|3928.38|3928.38|3928.69|3928.69|3928.69|3928.69|3928.38|3928.38|0
1650536900000|2022-04-21 10:28:20|3928.38|3928.38|3928.38|3928.38|3928.38|3928.38|3928.38|3928.38|0
1650536910000|2022-04-21 10:28:30|3928.69|3928.69|3929|3929|3929|3929|3928.69|3928.69|0
1650536940000|2022-04-21 10:29:00|3929.12|3929.12|3928.75|3928.75|3929.37|3929.37|3928.75|3928.75|0
1650536950000|2022-04-21 10:29:10|3928.44|3928.44|3928.44|3928.44|3928.44|3928.44|3928.44|3928.44|0
1650536960000|2022-04-21 10:29:20|3928.75|3928.75|3928.75|3928.75|3928.75|3928.75|3928.75|3928.75|0
1650536980000|2022-04-21 10:29:40|3928.81|3928.81|3928.81|3928.81|3928.81|3928.81|3928.81|3928.81|0
1650536990000|2022-04-21 10:29:50|3928.76|3928.76|3928.76|3928.76|3928.76|3928.76|3928.76|3928.76|0
1650537000000|2022-04-21 10:30:00|3928.14|3928.14|3928.45|3928.45|3928.45|3928.45|3928.14|3928.14|0
1650537010000|2022-04-21 10:30:10|3928.14|3928.14|3928.14|3928.14|3928.14|3928.14|3928.14|3928.14|0
1650537030000|2022-04-21 10:30:30|3928.45|3928.45|3928.45|3928.45|3928.45|3928.45|3928.45|3928.45|0
1650537040000|2022-04-21 10:30:40|3928.76|3928.76|3928.76|3928.76|3928.76|3928.76|3928.76|3928.76|0
1650537050000|2022-04-21 10:30:50|3928.45|3928.45|3928.45|3928.45|3928.45|3928.45|3928.45|3928.45|0
1650537060000|2022-04-21 10:31:00|3928.14|3928.14|3928.57|3928.57|3928.88|3928.88|3928.14|3928.14|0
1650537070000|2022-04-21 10:31:10|3928.88|3928.88|3929.19|3929.19|3929.19|3929.19|3928.88|3928.88|0
1650537100000|2022-04-21 10:31:40|3929.5|3929.5|3929.5|3929.5|3929.5|3929.5|3929.5|3929.5|0
1650537110000|2022-04-21 10:31:50|3929.38|3929.38|3929.38|3929.38|3929.38|3929.38|3929.38|3929.38|0
1650537150000|2022-04-21 10:32:30|3929.57|3929.57|3929.51|3929.51|3929.57|3929.57|3929.51|3929.51|0
1650537160000|2022-04-21 10:32:40|3929.45|3929.45|3929.88|3929.88|3929.88|3929.88|3929.45|3929.45|0
1650537180000|2022-04-21 10:33:00|3929.92|3929.92|3931.16|3931.16|3931.16|3931.16|3929.92|3929.92|0
1650537200000|2022-04-21 10:33:20|3931.47|3931.47|3931.47|3931.47|3931.47|3931.47|3931.47|3931.47|0
1650537210000|2022-04-21 10:33:30|3931.78|3931.78|3932.52|3932.52|3932.52|3932.52|3931.78|3931.78|0
1650537220000|2022-04-21 10:33:40|3932.41|3932.41|3931.47|3931.47|3932.41|3932.41|3931.47|3931.47|0
1650537230000|2022-04-21 10:33:50|3931.41|3931.41|3931.41|3931.41|3931.41|3931.41|3931.41|3931.41|0
1650537250000|2022-04-21 10:34:10|3931.29|3931.29|3931.29|3931.29|3931.29|3931.29|3931.29|3931.29|0
1650537270000|2022-04-21 10:34:30|3931.6|3931.6|3931.97|3931.97|3931.97|3931.97|3931.6|3931.6|0
1650537280000|2022-04-21 10:34:40|3932.21|3932.21|3932.39|3932.39|3932.39|3932.39|3932.21|3932.21|0
1650537290000|2022-04-21 10:34:50|3932.58|3932.58|3932.66|3932.66|3932.66|3932.66|3932.58|3932.58|0
1650537300000|2022-04-21 10:35:00|3932.56|3932.56|3932.61|3932.61|3932.61|3932.61|3932.56|3932.56|0
1650537320000|2022-04-21 10:35:20|3931.36|3931.36|3931.05|3931.05|3931.68|3931.68|3931.05|3931.05|0
1650537330000|2022-04-21 10:35:30|3931.68|3931.68|3931.68|3931.68|3931.68|3931.68|3931.68|3931.68|0
1650537350000|2022-04-21 10:35:50|3931.99|3931.99|3931.99|3931.99|3931.99|3931.99|3931.99|3931.99|0
1650537360000|2022-04-21 10:36:00|3932.03|3932.03|3932.03|3932.03|3932.03|3932.03|3932.03|3932.03|0
1650537370000|2022-04-21 10:36:10|3931.85|3931.85|3931.85|3931.85|3931.85|3931.85|3931.85|3931.85|0
1650537380000|2022-04-21 10:36:20|3931.9|3931.9|3931.9|3931.9|3931.9|3931.9|3931.9|3931.9|0
1650537420000|2022-04-21 10:37:00|3932.09|3932.09|3932.15|3932.15|3932.15|3932.15|3932.09|3932.09|0
1650537430000|2022-04-21 10:37:10|3932.2|3932.2|3932.2|3932.2|3932.2|3932.2|3932.2|3932.2|0
1650537440000|2022-04-21 10:37:20|3931.89|3931.89|3932.2|3932.2|3932.2|3932.2|3931.89|3931.89|0
1650537450000|2022-04-21 10:37:30|3932.51|3932.51|3932.2|3932.2|3932.51|3932.51|3932.2|3932.2|0
1650537460000|2022-04-21 10:37:40|3931.89|3931.89|3931.89|3931.89|3931.89|3931.89|3931.89|3931.89|0
1650537470000|2022-04-21 10:37:50|3931.58|3931.58|3931.58|3931.58|3931.58|3931.58|3931.58|3931.58|0
1650537500000|2022-04-21 10:38:20|3931.93|3931.93|3931.99|3931.99|3932.04|3932.04|3931.93|3931.93|0
1650537520000|2022-04-21 10:38:40|3932.61|3932.61|3932.98|3932.98|3932.98|3932.98|3932.3|3932.3|0
1650537530000|2022-04-21 10:38:50|3933.53|3933.53|3932.73|3932.73|3933.53|3933.53|3932.41|3932.41|0
1650537550000|2022-04-21 10:39:10|3933.03|3933.03|3932.54|3932.54|3933.03|3933.03|3932.54|3932.54|0
1650537560000|2022-04-21 10:39:20|3932.85|3932.85|3932.85|3932.85|3932.85|3932.85|3932.85|3932.85|0
1650537580000|2022-04-21 10:39:40|3932.67|3932.67|3932.98|3932.98|3932.98|3932.98|3932.67|3932.67|0
1650537590000|2022-04-21 10:39:50|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|0
1650537610000|2022-04-21 10:40:10|3933.24|3933.24|3933.24|3933.24|3933.24|3933.24|3933.24|3933.24|0
1650537640000|2022-04-21 10:40:40|3933.32|3933.32|3933.75|3933.75|3933.75|3933.75|3933.32|3933.32|0
1650537660000|2022-04-21 10:41:00|3933.44|3933.44|3933.26|3933.26|3933.44|3933.44|3933.07|3933.07|0
1650537680000|2022-04-21 10:41:20|3933.62|3933.62|3933.19|3933.19|3933.62|3933.62|3932.88|3932.88|0
1650537710000|2022-04-21 10:41:50|3933.07|3933.07|3932.7|3932.7|3933.07|3933.07|3932.7|3932.7|0
1650537720000|2022-04-21 10:42:00|3932.52|3932.52|3932.16|3932.16|3932.52|3932.52|3931.85|3931.85|0
1650537730000|2022-04-21 10:42:10|3931.85|3931.85|3931.85|3931.85|3931.85|3931.85|3931.85|3931.85|0
1650537750000|2022-04-21 10:42:30|3931.48|3931.48|3931.9|3931.9|3931.9|3931.9|3931.3|3931.3|0
1650537760000|2022-04-21 10:42:40|3930.97|3930.97|3930.97|3930.97|3930.97|3930.97|3930.97|3930.97|0
1650537780000|2022-04-21 10:43:00|3930.87|3930.87|3930.87|3930.87|3930.87|3930.87|3930.87|3930.87|0
1650537790000|2022-04-21 10:43:10|3931.18|3931.18|3931.5|3931.5|3931.5|3931.5|3931.18|3931.18|0
1650537800000|2022-04-21 10:43:20|3931.55|3931.55|3931.64|3931.64|3931.64|3931.64|3931.55|3931.55|0
1650537810000|2022-04-21 10:43:30|3931.95|3931.95|3931.95|3931.95|3931.95|3931.95|3931.95|3931.95|0
1650537820000|2022-04-21 10:43:40|3932.26|3932.26|3932.88|3932.88|3932.88|3932.88|3932.26|3932.26|0
1650537830000|2022-04-21 10:43:50|3933.19|3933.19|3933.19|3933.19|3933.19|3933.19|3933.19|3933.19|0
1650537840000|2022-04-21 10:44:00|3933.29|3933.29|3933.91|3933.91|3933.91|3933.91|3933.29|3933.29|0
1650537850000|2022-04-21 10:44:10|3934.1|3934.1|3934.1|3934.1|3934.1|3934.1|3934.1|3934.1|0
1650537860000|2022-04-21 10:44:20|3934.15|3934.15|3933.85|3933.85|3934.15|3934.15|3933.85|3933.85|0
1650537870000|2022-04-21 10:44:30|3934.15|3934.15|3934.15|3934.15|3934.15|3934.15|3934.15|3934.15|0
1650537880000|2022-04-21 10:44:40|3933.84|3933.84|3933.84|3933.84|3933.84|3933.84|3933.84|3933.84|0
1650537890000|2022-04-21 10:44:50|3933.9|3933.9|3933.9|3933.9|3933.9|3933.9|3933.9|3933.9|0
1650537920000|2022-04-21 10:45:20|3934.21|3934.21|3934.21|3934.21|3934.21|3934.21|3934.21|3934.21|0
1650537930000|2022-04-21 10:45:30|3934.26|3934.26|3934.75|3934.75|3934.75|3934.75|3934.07|3934.07|0
1650537940000|2022-04-21 10:45:40|3934.93|3934.93|3934.93|3934.93|3934.93|3934.93|3934.93|3934.93|0
1650537950000|2022-04-21 10:45:50|3935.05|3935.05|3934.33|3934.33|3935.05|3935.05|3934.33|3934.33|0
1650537970000|2022-04-21 10:46:10|3934.65|3934.65|3935.27|3935.27|3935.27|3935.27|3934.65|3934.65|0
1650537980000|2022-04-21 10:46:20|3935.58|3935.58|3935.89|3935.89|3935.89|3935.89|3935.58|3935.58|0
1650537990000|2022-04-21 10:46:30|3935.58|3935.58|3935.58|3935.58|3935.58|3935.58|3935.58|3935.58|0
1650538010000|2022-04-21 10:46:50|3935.89|3935.89|3935.89|3935.89|3935.89|3935.89|3935.89|3935.89|0
1650538020000|2022-04-21 10:47:00|3935.95|3935.95|3935.95|3935.95|3935.95|3935.95|3935.95|3935.95|0
1650538030000|2022-04-21 10:47:10|3935.83|3935.83|3935.89|3935.89|3935.89|3935.89|3935.83|3935.83|0
1650538060000|2022-04-21 10:47:40|3935.95|3935.95|3935.95|3935.95|3935.95|3935.95|3935.95|3935.95|0
1650538070000|2022-04-21 10:47:50|3936.26|3936.26|3936.26|3936.26|3936.26|3936.26|3936.26|3936.26|0
1650538080000|2022-04-21 10:48:00|3936.88|3936.88|3936.57|3936.57|3936.88|3936.88|3936.57|3936.57|0
1650538090000|2022-04-21 10:48:10|3936.66|3936.66|3936.34|3936.34|3936.66|3936.66|3936.34|3936.34|0
1650538100000|2022-04-21 10:48:20|3936.4|3936.4|3936.52|3936.52|3936.52|3936.52|3936.4|3936.4|0
1650538120000|2022-04-21 10:48:40|3936.71|3936.71|3936.71|3936.71|3936.71|3936.71|3936.71|3936.71|0
1650538140000|2022-04-21 10:49:00|3937.02|3937.02|3937.02|3937.02|3937.02|3937.02|3937.02|3937.02|0
1650538170000|2022-04-21 10:49:30|3936.71|3936.71|3936.4|3936.4|3936.71|3936.71|3936.4|3936.4|0
1650538180000|2022-04-21 10:49:40|3936.09|3936.09|3936.09|3936.09|3936.09|3936.09|3936.09|3936.09|0
1650538200000|2022-04-21 10:50:00|3936.4|3936.4|3936.21|3936.21|3936.4|3936.4|3936.21|3936.21|0
1650538210000|2022-04-21 10:50:10|3936.52|3936.52|3936.52|3936.52|3936.52|3936.52|3936.52|3936.52|0
1650538230000|2022-04-21 10:50:30|3936.7|3936.7|3935.96|3935.96|3936.7|3936.7|3935.96|3935.96|0
1650538240000|2022-04-21 10:50:40|3935.83|3935.83|3936.19|3936.19|3936.19|3936.19|3935.83|3935.83|0
1650538290000|2022-04-21 10:51:30|3935.88|3935.88|3935.88|3935.88|3935.88|3935.88|3935.88|3935.88|0
1650538310000|2022-04-21 10:51:50|3935.76|3935.76|3935.76|3935.76|3935.76|3935.76|3935.76|3935.76|0
1650538330000|2022-04-21 10:52:10|3935.68|3935.68|3935.49|3935.49|3935.68|3935.68|3935.49|3935.49|0
1650538340000|2022-04-21 10:52:20|3935.68|3935.68|3936.3|3936.3|3936.3|3936.3|3935.68|3935.68|0
1650538350000|2022-04-21 10:52:30|3936.24|3936.24|3936.49|3936.49|3936.49|3936.49|3936.18|3936.18|0
1650538360000|2022-04-21 10:52:40|3936.43|3936.43|3936.43|3936.43|3936.43|3936.43|3936.43|3936.43|0
1650538370000|2022-04-21 10:52:50|3936.12|3936.12|3936.12|3936.12|3936.12|3936.12|3936.12|3936.12|0
1650538380000|2022-04-21 10:53:00|3936.24|3936.24|3936.86|3936.86|3936.86|3936.86|3935.93|3935.93|0
1650538390000|2022-04-21 10:53:10|3936.24|3936.24|3936.28|3936.28|3936.28|3936.28|3935.93|3935.93|0
1650538400000|2022-04-21 10:53:20|3936.59|3936.59|3937.21|3937.21|3937.21|3937.21|3936.59|3936.59|0
1650538410000|2022-04-21 10:53:30|3937.52|3937.52|3937.71|3937.71|3937.71|3937.71|3937.52|3937.52|0
1650538420000|2022-04-21 10:53:40|3938.02|3938.02|3938.43|3938.43|3938.43|3938.43|3938.02|3938.02|0
1650538430000|2022-04-21 10:53:50|3938.47|3938.47|3938.47|3938.47|3938.47|3938.47|3938.47|3938.47|0
1650538460000|2022-04-21 10:54:20|3938.17|3938.17|3938.21|3938.21|3938.21|3938.21|3938.17|3938.17|0
1650538470000|2022-04-21 10:54:30|3938.53|3938.53|3938.64|3938.64|3938.64|3938.64|3938.53|3938.53|0
1650538480000|2022-04-21 10:54:40|3938.33|3938.33|3938.33|3938.33|3938.33|3938.33|3938.33|3938.33|0
1650538490000|2022-04-21 10:54:50|3938.15|3938.15|3938.15|3938.15|3938.15|3938.15|3938.15|3938.15|0
1650538510000|2022-04-21 10:55:10|3938.33|3938.33|3938.02|3938.02|3938.33|3938.33|3938.02|3938.02|0
1650538520000|2022-04-21 10:55:20|3937.4|3937.4|3937.58|3937.58|3937.58|3937.58|3937.4|3937.4|0
1650538550000|2022-04-21 10:55:50|3937.89|3937.89|3937.89|3937.89|3937.89|3937.89|3937.89|3937.89|0
1650538570000|2022-04-21 10:56:10|3937.95|3937.95|3937.81|3937.81|3937.95|3937.95|3937.81|3937.81|0
1650538580000|2022-04-21 10:56:20|3937.44|3937.44|3937.44|3937.44|3937.44|3937.44|3937.44|3937.44|0
1650538590000|2022-04-21 10:56:30|3937.13|3937.13|3937.13|3937.13|3937.13|3937.13|3937.13|3937.13|0
1650538600000|2022-04-21 10:56:40|3937.09|3937.09|3937.09|3937.09|3937.09|3937.09|3937.09|3937.09|0
1650538620000|2022-04-21 10:57:00|3936.77|3936.77|3936.16|3936.16|3936.77|3936.77|3936.16|3936.16|0
1650538640000|2022-04-21 10:57:20|3935.79|3935.79|3935.79|3935.79|3935.79|3935.79|3935.79|3935.79|0
1650538680000|2022-04-21 10:58:00|3936.1|3936.1|3936.1|3936.1|3936.1|3936.1|3935.79|3935.79|0
1650538700000|2022-04-21 10:58:20|3936.27|3936.27|3936.27|3936.27|3936.27|3936.27|3936.27|3936.27|0
1650538740000|2022-04-21 10:59:00|3936.3|3936.3|3936.3|3936.3|3936.3|3936.3|3936.3|3936.3|0
1650538750000|2022-04-21 10:59:10|3936.24|3936.24|3935.62|3935.62|3936.24|3936.24|3935.62|3935.62|0
1650538760000|2022-04-21 10:59:20|3935.31|3935.31|3935.74|3935.74|3935.93|3935.93|3935.31|3935.31|0
1650538770000|2022-04-21 10:59:30|3936.06|3936.06|3936.06|3936.06|3936.06|3936.06|3936.06|3936.06|0
1650538780000|2022-04-21 10:59:40|3936.05|3936.05|3936.05|3936.05|3936.05|3936.05|3936.05|3936.05|0
1650538790000|2022-04-21 10:59:50|3936.1|3936.1|3936.41|3936.41|3936.41|3936.41|3936.1|3936.1|0
1650538800000|2022-04-21 11:00:00|3936.1|3936.1|3936.14|3936.14|3936.18|3936.18|3936.1|3936.1|0
1650538810000|2022-04-21 11:00:10|3935.83|3935.83|3935.51|3935.51|3935.83|3935.83|3935.2|3935.2|0
1650538820000|2022-04-21 11:00:20|3935.21|3935.21|3935.21|3935.21|3935.21|3935.21|3935.21|3935.21|0
1650538840000|2022-04-21 11:00:40|3935.52|3935.52|3935.64|3935.64|3935.64|3935.64|3935.52|3935.52|0
1650538850000|2022-04-21 11:00:50|3935.58|3935.58|3935.89|3935.89|3935.89|3935.89|3935.58|3935.58|0
1650538870000|2022-04-21 11:01:10|3935.84|3935.84|3934.13|3934.13|3935.84|3935.84|3934.13|3934.13|0
1650538880000|2022-04-21 11:01:20|3934.07|3934.07|3934.07|3934.07|3934.07|3934.07|3934.07|3934.07|0
1650538910000|2022-04-21 11:01:50|3934.03|3934.03|3934.03|3934.03|3934.03|3934.03|3934.03|3934.03|0
1650538920000|2022-04-21 11:02:00|3934.34|3934.34|3934.34|3934.34|3934.34|3934.34|3934.34|3934.34|0
1650538940000|2022-04-21 11:02:20|3934.04|3934.04|3933.8|3933.8|3934.04|3934.04|3933.8|3933.8|0
1650538980000|2022-04-21 11:03:00|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|0
1650539010000|2022-04-21 11:03:30|3933.55|3933.55|3933.55|3933.55|3933.55|3933.55|3933.55|3933.55|0
1650539050000|2022-04-21 11:04:10|3933.24|3933.24|3932.62|3932.62|3933.24|3933.24|3932.62|3932.62|0
1650539060000|2022-04-21 11:04:20|3932.93|3932.93|3933.55|3933.55|3933.55|3933.55|3932.62|3932.62|0
1650539080000|2022-04-21 11:04:40|3933.86|3933.86|3933.86|3933.86|3933.86|3933.86|3933.86|3933.86|0
1650539090000|2022-04-21 11:04:50|3934.04|3934.04|3934.04|3934.04|3934.04|3934.04|3934.04|3934.04|0
1650539110000|2022-04-21 11:05:10|3933.36|3933.36|3932.93|3932.93|3933.36|3933.36|3932.93|3932.93|0
1650539120000|2022-04-21 11:05:20|3932.99|3932.99|3932.99|3932.99|3932.99|3932.99|3932.99|3932.99|0
1650539130000|2022-04-21 11:05:30|3932.68|3932.68|3933.18|3933.18|3933.3|3933.3|3932.68|3932.68|0
1650539140000|2022-04-21 11:05:40|3932.87|3932.87|3932.56|3932.56|3932.87|3932.87|3932.56|3932.56|0
1650539150000|2022-04-21 11:05:50|3932.68|3932.68|3932.68|3932.68|3932.68|3932.68|3932.68|3932.68|0
1650539160000|2022-04-21 11:06:00|3932.37|3932.37|3932|3932|3932.37|3932.37|3932|3932|0
1650539170000|2022-04-21 11:06:10|3932.31|3932.31|3932.93|3932.93|3932.93|3932.93|3932.31|3932.31|0
1650539180000|2022-04-21 11:06:20|3933.24|3933.24|3933.24|3933.24|3933.24|3933.24|3933.24|3933.24|0
1650539190000|2022-04-21 11:06:30|3933.34|3933.34|3934.33|3934.33|3934.33|3934.33|3933.34|3933.34|0
1650539210000|2022-04-21 11:06:50|3934.52|3934.52|3934.52|3934.52|3934.52|3934.52|3934.52|3934.52|0
1650539220000|2022-04-21 11:07:00|3933.9|3933.9|3933.9|3933.9|3933.9|3933.9|3933.9|3933.9|0
1650539230000|2022-04-21 11:07:10|3933.58|3933.58|3933.58|3933.58|3933.58|3933.58|3933.58|3933.58|0
1650539240000|2022-04-21 11:07:20|3933.52|3933.52|3933.41|3933.41|3933.52|3933.52|3933.41|3933.41|0
1650539250000|2022-04-21 11:07:30|3933.35|3933.35|3933.41|3933.41|3933.41|3933.41|3933.35|3933.35|0
1650539270000|2022-04-21 11:07:50|3933.72|3933.72|3933.72|3933.72|3933.72|3933.72|3933.72|3933.72|0
1650539300000|2022-04-21 11:08:20|3934.34|3934.34|3934.03|3934.03|3934.34|3934.34|3934.03|3934.03|0
1650539330000|2022-04-21 11:08:50|3934.34|3934.34|3934.39|3934.39|3934.39|3934.39|3934.34|3934.34|0
1650539340000|2022-04-21 11:09:00|3934.7|3934.7|3935.01|3935.01|3935.01|3935.01|3934.7|3934.7|0
1650539360000|2022-04-21 11:09:20|3934.7|3934.7|3934.7|3934.7|3934.7|3934.7|3934.7|3934.7|0
1650539370000|2022-04-21 11:09:30|3935.01|3935.01|3935.01|3935.01|3935.01|3935.01|3935.01|3935.01|0
1650539380000|2022-04-21 11:09:40|3935.32|3935.32|3935.32|3935.32|3935.32|3935.32|3935.32|3935.32|0
1650539410000|2022-04-21 11:10:10|3935.01|3935.01|3934.77|3934.77|3935.01|3935.01|3934.77|3934.77|0
1650539420000|2022-04-21 11:10:20|3934.95|3934.95|3935.14|3935.14|3935.14|3935.14|3934.95|3934.95|0
1650539460000|2022-04-21 11:11:00|3934.52|3934.52|3934.21|3934.21|3934.52|3934.52|3934.21|3934.21|0
1650539470000|2022-04-21 11:11:10|3934.02|3934.02|3934.28|3934.28|3934.34|3934.34|3934.02|3934.02|0
1650539480000|2022-04-21 11:11:20|3934.59|3934.59|3934.59|3934.59|3934.59|3934.59|3934.59|3934.59|0
1650539520000|2022-04-21 11:12:00|3934.4|3934.4|3933.78|3933.78|3934.4|3934.4|3933.78|3933.78|0
1650539560000|2022-04-21 11:12:40|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|0
1650539570000|2022-04-21 11:12:50|3933.42|3933.42|3933.37|3933.37|3933.42|3933.42|3933.37|3933.37|0
1650539590000|2022-04-21 11:13:10|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|0
1650539610000|2022-04-21 11:13:30|3933.07|3933.07|3933.07|3933.07|3933.07|3933.07|3933.07|3933.07|0
1650539620000|2022-04-21 11:13:40|3931.51|3931.51|3931.51|3931.51|3931.51|3931.51|3931.51|3931.51|0
1650539630000|2022-04-21 11:13:50|3931.83|3931.83|3931.83|3931.83|3931.83|3931.83|3931.83|3931.83|0
1650539640000|2022-04-21 11:14:00|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|3931.95|3931.95|0
1650539660000|2022-04-21 11:14:20|3931.83|3931.83|3931.83|3931.83|3931.83|3931.83|3931.83|3931.83|0
1650539690000|2022-04-21 11:14:50|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|0
1650539700000|2022-04-21 11:15:00|3932.08|3932.08|3932.08|3932.08|3932.08|3932.08|3932.08|3932.08|0
1650539710000|2022-04-21 11:15:10|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|0
1650539730000|2022-04-21 11:15:30|3932.32|3932.32|3932.63|3932.63|3932.94|3932.94|3932.32|3932.32|0
1650539770000|2022-04-21 11:16:10|3932.01|3932.01|3932.01|3932.01|3932.01|3932.01|3932.01|3932.01|0
1650539790000|2022-04-21 11:16:30|3931.95|3931.95|3932.81|3932.81|3932.81|3932.81|3931.95|3931.95|0
1650539800000|2022-04-21 11:16:40|3932.99|3932.99|3932.31|3932.31|3932.99|3932.99|3932.31|3932.31|0
1650539810000|2022-04-21 11:16:50|3932.36|3932.36|3932.36|3932.36|3932.36|3932.36|3932.36|3932.36|0
1650539820000|2022-04-21 11:17:00|3932.48|3932.48|3932.48|3932.48|3932.48|3932.48|3932.48|3932.48|0
1650539830000|2022-04-21 11:17:10|3931.55|3931.55|3930.93|3930.93|3931.55|3931.55|3930.93|3930.93|0
1650539840000|2022-04-21 11:17:20|3930.62|3930.62|3930.92|3930.92|3930.92|3930.92|3930.62|3930.62|0
1650539900000|2022-04-21 11:18:20|3930.3|3930.3|3930.3|3930.3|3930.3|3930.3|3930.3|3930.3|0
1650539910000|2022-04-21 11:18:30|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|0
1650539920000|2022-04-21 11:18:40|3930.03|3930.03|3930.2|3930.2|3930.2|3930.2|3930.03|3930.03|0
1650539930000|2022-04-21 11:18:50|3930.51|3930.51|3930.51|3930.51|3930.51|3930.51|3930.51|3930.51|0
1650539940000|2022-04-21 11:19:00|3930.7|3930.7|3930.7|3930.7|3930.7|3930.7|3930.7|3930.7|0
1650539970000|2022-04-21 11:19:30|3931|3931|3931|3931|3931|3931|3931|3931|0
1650539980000|2022-04-21 11:19:40|3930.96|3930.96|3930.96|3930.96|3930.96|3930.96|3930.96|3930.96|0
1650540000000|2022-04-21 11:20:00|3931.27|3931.27|3930.96|3930.96|3931.58|3931.58|3930.96|3930.96|0
1650540040000|2022-04-21 11:20:40|3931.02|3931.02|3931.02|3931.02|3931.02|3931.02|3931.02|3931.02|0
1650540080000|2022-04-21 11:21:20|3930.71|3930.71|3930.71|3930.71|3930.71|3930.71|3930.09|3930.09|0
1650540150000|2022-04-21 11:22:30|3930.77|3930.77|3930.77|3930.77|3930.77|3930.77|3930.77|3930.77|0
1650540160000|2022-04-21 11:22:40|3930.46|3930.46|3929.78|3929.78|3930.46|3930.46|3929.78|3929.78|0
1650540180000|2022-04-21 11:23:00|3929.16|3929.16|3929.16|3929.16|3929.16|3929.16|3929.16|3929.16|0
1650540200000|2022-04-21 11:23:20|3928.85|3928.85|3928.85|3928.85|3928.85|3928.85|3928.85|3928.85|0
1650540220000|2022-04-21 11:23:40|3929.16|3929.16|3929.59|3929.59|3929.71|3929.71|3929.16|3929.16|0
1650540240000|2022-04-21 11:24:00|3929.91|3929.91|3929.91|3929.91|3929.91|3929.91|3929.91|3929.91|0
1650540290000|2022-04-21 11:24:50|3929.86|3929.86|3929.55|3929.55|3929.86|3929.86|3929.55|3929.55|0
1650540300000|2022-04-21 11:25:00|3929.86|3929.86|3930.17|3930.17|3930.17|3930.17|3929.86|3929.86|0
1650540320000|2022-04-21 11:25:20|3929.86|3929.86|3929.05|3929.05|3929.86|3929.86|3929.05|3929.05|0
1650540370000|2022-04-21 11:26:10|3928.74|3928.74|3929.05|3929.05|3929.05|3929.05|3928.74|3928.74|0
1650540380000|2022-04-21 11:26:20|3929.09|3929.09|3929.4|3929.4|3929.4|3929.4|3929.09|3929.09|0
1650540390000|2022-04-21 11:26:30|3929.71|3929.71|3929.71|3929.71|3929.71|3929.71|3929.71|3929.71|0
1650540400000|2022-04-21 11:26:40|3929.4|3929.4|3929.4|3929.4|3929.4|3929.4|3929.4|3929.4|0
1650540410000|2022-04-21 11:26:50|3928.78|3928.78|3928.78|3928.78|3928.78|3928.78|3928.78|3928.78|0
1650540420000|2022-04-21 11:27:00|3928.47|3928.47|3928.16|3928.16|3928.47|3928.47|3928.16|3928.16|0
1650540430000|2022-04-21 11:27:10|3928.04|3928.04|3928.04|3928.04|3928.35|3928.35|3928.04|3928.04|0
1650540450000|2022-04-21 11:27:30|3928.35|3928.35|3928.66|3928.66|3928.66|3928.66|3928.35|3928.35|0
1650540460000|2022-04-21 11:27:40|3928.98|3928.98|3928.98|3928.98|3928.98|3928.98|3928.98|3928.98|0
1650540470000|2022-04-21 11:27:50|3928.93|3928.93|3928.93|3928.93|3928.93|3928.93|3928.93|3928.93|0
1650540480000|2022-04-21 11:28:00|3929.24|3929.24|3929.05|3929.05|3929.24|3929.24|3929.05|3929.05|0
1650540490000|2022-04-21 11:28:10|3929.42|3929.42|3929.42|3929.42|3929.42|3929.42|3929.42|3929.42|0
1650540510000|2022-04-21 11:28:30|3930.04|3930.04|3930.04|3930.04|3930.04|3930.04|3930.04|3930.04|0
1650540540000|2022-04-21 11:29:00|3930.98|3930.98|3931.29|3931.29|3931.29|3931.29|3930.98|3930.98|0
1650540550000|2022-04-21 11:29:10|3931.6|3931.6|3931.6|3931.6|3931.6|3931.6|3931.6|3931.6|0
1650540560000|2022-04-21 11:29:20|3931.29|3931.29|3931.6|3931.6|3931.6|3931.6|3931.29|3931.29|0
1650540580000|2022-04-21 11:29:40|3931.29|3931.29|3931.39|3931.39|3931.39|3931.39|3931.29|3931.29|0
1650540590000|2022-04-21 11:29:50|3931.7|3931.7|3931.7|3931.7|3931.7|3931.7|3931.7|3931.7|0
1650540600000|2022-04-21 11:30:00|3931.64|3931.64|3931.64|3931.64|3931.64|3931.64|3931.64|3931.64|0
1650540620000|2022-04-21 11:30:20|3931.95|3931.95|3931.95|3931.95|3932.26|3932.26|3931.64|3931.64|0
1650540630000|2022-04-21 11:30:30|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|0
1650540660000|2022-04-21 11:31:00|3932.57|3932.57|3932.88|3932.88|3932.88|3932.88|3932.57|3932.57|0
1650540670000|2022-04-21 11:31:10|3932.57|3932.57|3932.57|3932.57|3932.57|3932.57|3932.57|3932.57|0
1650540730000|2022-04-21 11:32:10|3932.48|3932.48|3932.3|3932.3|3932.48|3932.48|3932.3|3932.3|0
1650540760000|2022-04-21 11:32:40|3932.61|3932.61|3931.99|3931.99|3932.61|3932.61|3931.99|3931.99|0
1650540770000|2022-04-21 11:32:50|3931.68|3931.68|3931.05|3931.05|3931.68|3931.68|3931.05|3931.05|0
1650540810000|2022-04-21 11:33:30|3931.37|3931.37|3931.05|3931.05|3931.68|3931.68|3931.05|3931.05|0
1650540820000|2022-04-21 11:33:40|3931.37|3931.37|3931.37|3931.37|3931.37|3931.37|3931.37|3931.37|0
1650540830000|2022-04-21 11:33:50|3931.68|3931.68|3931.06|3931.06|3931.68|3931.68|3931.06|3931.06|0
1650540840000|2022-04-21 11:34:00|3930.44|3930.44|3930.13|3930.13|3930.44|3930.44|3930.13|3930.13|0
1650540850000|2022-04-21 11:34:10|3930.44|3930.44|3930.44|3930.44|3930.44|3930.44|3930.44|3930.44|0
1650540870000|2022-04-21 11:34:30|3931.06|3931.06|3930.75|3930.75|3931.06|3931.06|3930.75|3930.75|0
1650540900000|2022-04-21 11:35:00|3931.06|3931.06|3931.37|3931.37|3931.37|3931.37|3931.06|3931.06|0
1650540910000|2022-04-21 11:35:10|3931.49|3931.49|3931.49|3931.49|3931.49|3931.49|3931.49|3931.49|0
1650540920000|2022-04-21 11:35:20|3931.61|3931.61|3931.61|3931.61|3931.61|3931.61|3931.61|3931.61|0
1650540940000|2022-04-21 11:35:40|3931.73|3931.73|3931.73|3931.73|3931.73|3931.73|3931.73|3931.73|0
1650540950000|2022-04-21 11:35:50|3932.35|3932.35|3932.35|3932.35|3932.35|3932.35|3932.35|3932.35|0
1650541000000|2022-04-21 11:36:40|3932.66|3932.66|3932.66|3932.66|3932.66|3932.66|3932.66|3932.66|0
1650541010000|2022-04-21 11:36:50|3932.97|3932.97|3933.47|3933.47|3933.47|3933.47|3932.97|3932.97|0
1650541030000|2022-04-21 11:37:10|3933.16|3933.16|3933.16|3933.16|3933.16|3933.16|3933.16|3933.16|0
1650541040000|2022-04-21 11:37:20|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|0
1650541050000|2022-04-21 11:37:30|3933.15|3933.15|3933.21|3933.21|3933.21|3933.21|3933.15|3933.15|0
1650541070000|2022-04-21 11:37:50|3932.59|3932.59|3932.59|3932.59|3932.59|3932.59|3932.59|3932.59|0
1650541080000|2022-04-21 11:38:00|3932.77|3932.77|3933.14|3933.14|3933.14|3933.14|3932.77|3932.77|0
1650541090000|2022-04-21 11:38:10|3932.96|3932.96|3932.96|3932.96|3932.96|3932.96|3932.96|3932.96|0
1650541100000|2022-04-21 11:38:20|3932.65|3932.65|3932.96|3932.96|3932.96|3932.96|3932.65|3932.65|0
1650541130000|2022-04-21 11:38:50|3932.65|3932.65|3932.65|3932.65|3932.65|3932.65|3932.65|3932.65|0
1650541140000|2022-04-21 11:39:00|3932.34|3932.34|3932.34|3932.34|3932.34|3932.34|3932.34|3932.34|0
1650541160000|2022-04-21 11:39:20|3932.38|3932.38|3932.42|3932.42|3932.42|3932.42|3932.38|3932.38|0
1650541170000|2022-04-21 11:39:30|3932.34|3932.34|3932.26|3932.26|3932.4|3932.4|3932.22|3932.22|0
1650541220000|2022-04-21 11:40:20|3932.08|3932.08|3932.08|3932.08|3932.08|3932.08|3932.08|3932.08|0
1650541230000|2022-04-21 11:40:30|3931.77|3931.77|3931.46|3931.46|3931.77|3931.77|3931.46|3931.46|0
1650541260000|2022-04-21 11:41:00|3931.15|3931.15|3931.46|3931.46|3931.77|3931.77|3931.15|3931.15|0
1650541270000|2022-04-21 11:41:10|3931.58|3931.58|3931.89|3931.89|3931.89|3931.89|3931.58|3931.58|0
1650541300000|2022-04-21 11:41:40|3932.2|3932.2|3932.2|3932.2|3932.2|3932.2|3932.2|3932.2|0
1650541320000|2022-04-21 11:42:00|3932.01|3932.01|3932.01|3932.01|3932.32|3932.32|3932.01|3932.01|0
1650541370000|2022-04-21 11:42:50|3932.13|3932.13|3932.44|3932.44|3932.44|3932.44|3932.13|3932.13|0
1650541380000|2022-04-21 11:43:00|3932.13|3932.13|3932.13|3932.13|3932.13|3932.13|3932.13|3932.13|0
1650541400000|2022-04-21 11:43:20|3932.31|3932.31|3932.43|3932.43|3932.43|3932.43|3932.31|3932.31|0
1650541420000|2022-04-21 11:43:40|3932.74|3932.74|3932.74|3932.74|3932.74|3932.74|3932.74|3932.74|0
1650541440000|2022-04-21 11:44:00|3932.8|3932.8|3932.72|3932.72|3933.11|3933.11|3932.72|3932.72|0
1650541450000|2022-04-21 11:44:10|3933.03|3933.03|3933.03|3933.03|3933.03|3933.03|3933.03|3933.03|0
1650541460000|2022-04-21 11:44:20|3932.72|3932.72|3932.72|3932.72|3932.72|3932.72|3932.72|3932.72|0
1650541470000|2022-04-21 11:44:30|3933.03|3933.03|3933.03|3933.03|3933.34|3933.34|3933.03|3933.03|0
1650541480000|2022-04-21 11:44:40|3932.91|3932.91|3933.22|3933.22|3933.22|3933.22|3932.91|3932.91|0
1650541490000|2022-04-21 11:44:50|3933.53|3933.53|3933.35|3933.35|3933.53|3933.53|3933.35|3933.35|0
1650541500000|2022-04-21 11:45:00|3933.04|3933.04|3932.73|3932.73|3933.04|3933.04|3932.73|3932.73|0
1650541510000|2022-04-21 11:45:10|3933.04|3933.04|3933.35|3933.35|3933.35|3933.35|3933.04|3933.04|0
1650541520000|2022-04-21 11:45:20|3932.73|3932.73|3932.73|3932.73|3932.73|3932.73|3932.73|3932.73|0
1650541540000|2022-04-21 11:45:40|3932.42|3932.42|3930.99|3930.99|3932.42|3932.42|3930.99|3930.99|0
1650541580000|2022-04-21 11:46:20|3930.68|3930.68|3930.68|3930.68|3930.68|3930.68|3930.68|3930.68|0
1650541590000|2022-04-21 11:46:30|3930.99|3930.99|3930.99|3930.99|3930.99|3930.99|3930.99|3930.99|0
1650541680000|2022-04-21 11:48:00|3931.11|3931.11|3932.29|3932.29|3932.29|3932.29|3931.11|3931.11|0
1650541690000|2022-04-21 11:48:10|3932.91|3932.91|3932.91|3932.91|3932.91|3932.91|3932.91|3932.91|0
1650541710000|2022-04-21 11:48:30|3933.22|3933.22|3933.22|3933.22|3933.22|3933.22|3933.22|3933.22|0
1650541730000|2022-04-21 11:48:50|3932.6|3932.6|3932.29|3932.29|3932.6|3932.6|3932.29|3932.29|0
1650541740000|2022-04-21 11:49:00|3932.6|3932.6|3933.05|3933.05|3933.05|3933.05|3932.6|3932.6|0
1650541750000|2022-04-21 11:49:10|3933.24|3933.24|3933.24|3933.24|3933.24|3933.24|3933.24|3933.24|0
1650541800000|2022-04-21 11:50:00|3933.28|3933.28|3933.46|3933.46|3933.46|3933.46|3933.28|3933.28|0
1650541830000|2022-04-21 11:50:30|3934.09|3934.09|3934.09|3934.09|3934.09|3934.09|3934.09|3934.09|0
1650541840000|2022-04-21 11:50:40|3934.26|3934.26|3934.26|3934.26|3934.26|3934.26|3934.26|3934.26|0
1650541850000|2022-04-21 11:50:50|3933.95|3933.95|3933.95|3933.95|3933.95|3933.95|3933.95|3933.95|0
1650541860000|2022-04-21 11:51:00|3934.01|3934.01|3934.32|3934.32|3934.32|3934.32|3934.01|3934.01|0
1650541870000|2022-04-21 11:51:10|3934.21|3934.21|3934.82|3934.82|3934.82|3934.82|3934.21|3934.21|0
1650541910000|2022-04-21 11:51:50|3934.88|3934.88|3934.88|3934.88|3934.88|3934.88|3934.88|3934.88|0
1650541930000|2022-04-21 11:52:10|3934.26|3934.26|3933.95|3933.95|3934.26|3934.26|3933.95|3933.95|0
1650541940000|2022-04-21 11:52:20|3933.33|3933.33|3933.64|3933.64|3933.64|3933.64|3933.01|3933.01|0
1650541950000|2022-04-21 11:52:30|3933.95|3933.95|3933.95|3933.95|3933.95|3933.95|3933.95|3933.95|0
1650541990000|2022-04-21 11:53:10|3934.01|3934.01|3934.26|3934.26|3934.26|3934.26|3933.95|3933.95|0
1650542010000|2022-04-21 11:53:30|3934.21|3934.21|3934.21|3934.21|3934.21|3934.21|3934.21|3934.21|0
1650542020000|2022-04-21 11:53:40|3934.15|3934.15|3936.33|3936.33|3936.33|3936.33|3934.15|3934.15|0
1650542030000|2022-04-21 11:53:50|3936.02|3936.02|3935.93|3935.93|3936.02|3936.02|3935.93|3935.93|0
1650542040000|2022-04-21 11:54:00|3935.75|3935.75|3935.75|3935.75|3935.75|3935.75|3935.75|3935.75|0
1650542050000|2022-04-21 11:54:10|3936.06|3936.06|3935.83|3935.83|3936.15|3936.15|3935.83|3935.83|0
1650542070000|2022-04-21 11:54:30|3935.75|3935.75|3935.75|3935.75|3935.75|3935.75|3935.75|3935.75|0
1650542080000|2022-04-21 11:54:40|3936.68|3936.68|3936.68|3936.68|3936.68|3936.68|3936.68|3936.68|0
1650542090000|2022-04-21 11:54:50|3936.06|3936.06|3936.06|3936.06|3936.06|3936.06|3936.06|3936.06|0
1650542140000|2022-04-21 11:55:40|3936.12|3936.12|3935.81|3935.81|3936.12|3936.12|3935.81|3935.81|0
1650542160000|2022-04-21 11:56:00|3936.18|3936.18|3936.42|3936.42|3936.42|3936.42|3936.18|3936.18|0
1650542180000|2022-04-21 11:56:20|3937.36|3937.36|3936.92|3936.92|3937.58|3937.58|3936.92|3936.92|0
1650542210000|2022-04-21 11:56:50|3937.23|3937.23|3936.74|3936.74|3937.23|3937.23|3936.74|3936.74|0
1650542220000|2022-04-21 11:57:00|3936.68|3936.68|3935.44|3935.44|3936.68|3936.68|3935.44|3935.44|0
1650542240000|2022-04-21 11:57:20|3935.5|3935.5|3936.12|3936.12|3936.12|3936.12|3935.5|3935.5|0
1650542260000|2022-04-21 11:57:40|3935.94|3935.94|3935.94|3935.94|3935.94|3935.94|3935.94|3935.94|0
1650542270000|2022-04-21 11:57:50|3936.56|3936.56|3936.5|3936.5|3936.56|3936.56|3936.5|3936.5|0
1650542280000|2022-04-21 11:58:00|3936.81|3936.81|3936.86|3936.86|3936.86|3936.86|3936.81|3936.81|0
1650542300000|2022-04-21 11:58:20|3936.55|3936.55|3936.18|3936.18|3936.55|3936.55|3936.18|3936.18|0
1650542310000|2022-04-21 11:58:30|3936.06|3936.06|3936.06|3936.06|3936.06|3936.06|3936.06|3936.06|0
1650542320000|2022-04-21 11:58:40|3935.75|3935.75|3935.75|3935.75|3935.75|3935.75|3935.75|3935.75|0
1650542340000|2022-04-21 11:59:00|3935.81|3935.81|3936.3|3936.3|3936.3|3936.3|3935.81|3935.81|0
1650542380000|2022-04-21 11:59:40|3936.61|3936.61|3936.61|3936.61|3936.61|3936.61|3936.61|3936.61|0
1650542400000|2022-04-21 12:00:00|3937.23|3937.23|3937.23|3937.23|3937.23|3937.23|3937.23|3937.23|0
1650542410000|2022-04-21 12:00:10|3937.29|3937.29|3938.23|3938.23|3938.23|3938.23|3937.29|3937.29|0
1650542420000|2022-04-21 12:00:20|3937.91|3937.91|3937.91|3937.91|3937.91|3937.91|3937.91|3937.91|0
1650542430000|2022-04-21 12:00:30|3938.1|3938.1|3938.1|3938.1|3938.1|3938.1|3938.1|3938.1|0
1650542450000|2022-04-21 12:00:50|3937.79|3937.79|3937.79|3937.79|3937.79|3937.79|3937.79|3937.79|0
1650542460000|2022-04-21 12:01:00|3937.48|3937.48|3937.54|3937.54|3937.54|3937.54|3937.48|3937.48|0
1650542470000|2022-04-21 12:01:10|3937.59|3937.59|3936.97|3936.97|3937.59|3937.59|3936.97|3936.97|0
1650542480000|2022-04-21 12:01:20|3936.42|3936.42|3935.68|3935.68|3936.42|3936.42|3935.31|3935.31|0
1650542490000|2022-04-21 12:01:30|3935.87|3935.87|3936.19|3936.19|3936.37|3936.37|3935.31|3935.31|0
1650542500000|2022-04-21 12:01:40|3936.37|3936.37|3936.19|3936.19|3936.37|3936.37|3936.19|3936.19|0
1650542510000|2022-04-21 12:01:50|3935.88|3935.88|3935.57|3935.57|3935.88|3935.88|3935.25|3935.25|0
1650542520000|2022-04-21 12:02:00|3935.75|3935.75|3935.75|3935.75|3935.75|3935.75|3935.75|3935.75|0
1650542570000|2022-04-21 12:02:50|3936.68|3936.68|3936.68|3936.68|3936.68|3936.68|3936.68|3936.68|0
1650542580000|2022-04-21 12:03:00|3937.05|3937.05|3937.05|3937.05|3937.05|3937.05|3937.05|3937.05|0
1650542600000|2022-04-21 12:03:20|3936.99|3936.99|3936.99|3936.99|3936.99|3936.99|3936.99|3936.99|0
1650542620000|2022-04-21 12:03:40|3936.68|3936.68|3936.68|3936.68|3936.68|3936.68|3936.68|3936.68|0
1650542670000|2022-04-21 12:04:30|3936.37|3936.37|3936.37|3936.37|3936.37|3936.37|3936.37|3936.37|0
1650542730000|2022-04-21 12:05:30|3936.68|3936.68|3936.37|3936.37|3936.68|3936.68|3936.37|3936.37|0
1650542750000|2022-04-21 12:05:50|3935.75|3935.75|3935.75|3935.75|3935.75|3935.75|3935.75|3935.75|0
1650542760000|2022-04-21 12:06:00|3935.71|3935.71|3936.02|3936.02|3936.02|3936.02|3935.71|3935.71|0
1650542770000|2022-04-21 12:06:10|3935.71|3935.71|3935.77|3935.77|3935.83|3935.83|3935.71|3935.71|0
1650542780000|2022-04-21 12:06:20|3936.08|3936.08|3935.77|3935.77|3936.08|3936.08|3935.46|3935.46|0
1650542800000|2022-04-21 12:06:40|3936.39|3936.39|3936.39|3936.39|3936.39|3936.39|3936.39|3936.39|0
1650542820000|2022-04-21 12:07:00|3936.7|3936.7|3936.7|3936.7|3936.7|3936.7|3936.7|3936.7|0
1650542840000|2022-04-21 12:07:20|3936.33|3936.33|3936.95|3936.95|3936.95|3936.95|3936.33|3936.33|0
1650542850000|2022-04-21 12:07:30|3936.84|3936.84|3936.78|3936.78|3936.9|3936.9|3936.78|3936.78|0
1650542880000|2022-04-21 12:08:00|3936.84|3936.84|3936.84|3936.84|3936.84|3936.84|3936.84|3936.84|0
1650542900000|2022-04-21 12:08:20|3937.15|3937.15|3937.15|3937.15|3937.15|3937.15|3937.15|3937.15|0
1650542910000|2022-04-21 12:08:30|3937.46|3937.46|3937.46|3937.46|3937.46|3937.46|3937.46|3937.46|0
1650542930000|2022-04-21 12:08:50|3937.77|3937.77|3937.77|3937.77|3937.77|3937.77|3937.77|3937.77|0
1650542950000|2022-04-21 12:09:10|3937.58|3937.58|3937.4|3937.4|3937.58|3937.58|3937.4|3937.4|0
1650542970000|2022-04-21 12:09:30|3937.22|3937.22|3937.1|3937.1|3937.22|3937.22|3937.1|3937.1|0
1650542980000|2022-04-21 12:09:40|3937.22|3937.22|3937.22|3937.22|3937.22|3937.22|3937.22|3937.22|0
1650542990000|2022-04-21 12:09:50|3937.04|3937.04|3936.73|3936.73|3937.04|3937.04|3936.73|3936.73|0
1650543000000|2022-04-21 12:10:00|3937.04|3937.04|3937|3937|3937.04|3937.04|3936.96|3936.96|0
1650543010000|2022-04-21 12:10:10|3936.69|3936.69|3936.35|3936.35|3936.69|3936.69|3936.35|3936.35|0
1650543020000|2022-04-21 12:10:20|3936.31|3936.31|3936.31|3936.31|3936.31|3936.31|3936.31|3936.31|0
1650543030000|2022-04-21 12:10:30|3936.62|3936.62|3936.62|3936.62|3936.62|3936.62|3936.62|3936.62|0
1650543040000|2022-04-21 12:10:40|3936.58|3936.58|3936.58|3936.58|3936.58|3936.58|3936.58|3936.58|0
1650543090000|2022-04-21 12:11:30|3936.27|3936.27|3936.09|3936.09|3936.27|3936.27|3936.09|3936.09|0
1650543100000|2022-04-21 12:11:40|3936.4|3936.4|3936.4|3936.4|3936.4|3936.4|3936.4|3936.4|0
1650543110000|2022-04-21 12:11:50|3936.09|3936.09|3935.97|3935.97|3936.09|3936.09|3935.91|3935.91|0
1650543120000|2022-04-21 12:12:00|3935.66|3935.66|3935.35|3935.35|3935.66|3935.66|3935.35|3935.35|0
1650543130000|2022-04-21 12:12:10|3935.04|3935.04|3935.04|3935.04|3935.04|3935.04|3935.04|3935.04|0
1650543180000|2022-04-21 12:13:00|3934.73|3934.73|3934.73|3934.73|3934.73|3934.73|3934.73|3934.73|0
1650543190000|2022-04-21 12:13:10|3934.91|3934.91|3934.91|3934.91|3934.91|3934.91|3934.91|3934.91|0
1650543200000|2022-04-21 12:13:20|3934.61|3934.61|3934.61|3934.61|3934.61|3934.61|3934.61|3934.61|0
1650543210000|2022-04-21 12:13:30|3934.29|3934.29|3934.29|3934.29|3934.29|3934.29|3934.29|3934.29|0
1650543220000|2022-04-21 12:13:40|3934.27|3934.27|3934.27|3934.27|3934.27|3934.27|3934.27|3934.27|0
1650543230000|2022-04-21 12:13:50|3934.32|3934.32|3934.68|3934.68|3934.68|3934.68|3934.32|3934.32|0
1650543240000|2022-04-21 12:14:00|3934.37|3934.37|3934.3|3934.3|3934.42|3934.42|3934.3|3934.3|0
1650543270000|2022-04-21 12:14:30|3933.99|3933.99|3933.99|3933.99|3933.99|3933.99|3933.99|3933.99|0
1650543290000|2022-04-21 12:14:50|3934.3|3934.3|3934.3|3934.3|3934.3|3934.3|3934.3|3934.3|0
1650543300000|2022-04-21 12:15:00|3933.99|3933.99|3934.05|3934.05|3934.05|3934.05|3933.99|3933.99|0
1650543310000|2022-04-21 12:15:10|3933.73|3933.73|3933.73|3933.73|3933.73|3933.73|3933.73|3933.73|0
1650543330000|2022-04-21 12:15:30|3933.79|3933.79|3933.79|3933.79|3933.79|3933.79|3933.79|3933.79|0
1650543340000|2022-04-21 12:15:40|3933.68|3933.68|3933.56|3933.56|3933.68|3933.68|3933.56|3933.56|0
1650543350000|2022-04-21 12:15:50|3933.25|3933.25|3933.25|3933.25|3933.25|3933.25|3933.25|3933.25|0
1650543370000|2022-04-21 12:16:10|3933.37|3933.37|3933.48|3933.48|3933.48|3933.48|3933.37|3933.37|0
1650543390000|2022-04-21 12:16:30|3933.17|3933.17|3933.48|3933.48|3933.48|3933.48|3933.17|3933.17|0
1650543410000|2022-04-21 12:16:50|3933.17|3933.17|3933.17|3933.17|3933.17|3933.17|3933.17|3933.17|0
1650543420000|2022-04-21 12:17:00|3933.22|3933.22|3933.53|3933.53|3933.53|3933.53|3933.22|3933.22|0
1650543430000|2022-04-21 12:17:10|3934.47|3934.47|3933.91|3933.91|3934.47|3934.47|3933.91|3933.91|0
1650543440000|2022-04-21 12:17:20|3934.22|3934.22|3934.12|3934.12|3934.22|3934.22|3934.12|3934.12|0
1650543450000|2022-04-21 12:17:30|3933.93|3933.93|3933.62|3933.62|3933.93|3933.93|3933.62|3933.62|0
1650543460000|2022-04-21 12:17:40|3933.31|3933.31|3933.31|3933.31|3933.31|3933.31|3933.31|3933.31|0
1650543480000|2022-04-21 12:18:00|3933.25|3933.25|3933.25|3933.25|3933.25|3933.25|3933.25|3933.25|0
1650543490000|2022-04-21 12:18:10|3933.37|3933.37|3932.93|3932.93|3933.55|3933.55|3932.87|3932.87|0
1650543500000|2022-04-21 12:18:20|3933.24|3933.24|3932.61|3932.61|3933.24|3933.24|3932.61|3932.61|0
1650543510000|2022-04-21 12:18:30|3932.31|3932.31|3932.31|3932.31|3932.31|3932.31|3932.31|3932.31|0
1650543520000|2022-04-21 12:18:40|3932.13|3932.13|3932.13|3932.13|3932.13|3932.13|3932.13|3932.13|0
1650543530000|2022-04-21 12:18:50|3931.82|3931.82|3931.82|3931.82|3931.82|3931.82|3931.82|3931.82|0
1650543540000|2022-04-21 12:19:00|3932.13|3932.13|3931.82|3931.82|3932.13|3932.13|3931.82|3931.82|0
1650543560000|2022-04-21 12:19:20|3932.45|3932.45|3931.51|3931.51|3932.45|3932.45|3931.51|3931.51|0
1650543570000|2022-04-21 12:19:30|3931.88|3931.88|3931.88|3931.88|3931.88|3931.88|3931.88|3931.88|0
1650543580000|2022-04-21 12:19:40|3931.92|3931.92|3931.92|3931.92|3931.92|3931.92|3931.92|3931.92|0
1650543590000|2022-04-21 12:19:50|3931.3|3931.3|3930.37|3930.37|3931.61|3931.61|3930.37|3930.37|0
1650543600000|2022-04-21 12:20:00|3930.68|3930.68|3930.68|3930.68|3930.68|3930.68|3930.68|3930.68|0
1650543610000|2022-04-21 12:20:10|3931.61|3931.61|3931.61|3931.61|3931.61|3931.61|3931.61|3931.61|0
1650543620000|2022-04-21 12:20:20|3930.99|3930.99|3930.68|3930.68|3930.99|3930.99|3930.68|3930.68|0
1650543630000|2022-04-21 12:20:30|3930.99|3930.99|3930.99|3930.99|3931.3|3931.3|3930.99|3930.99|0
1650543650000|2022-04-21 12:20:50|3930.95|3930.95|3930.95|3930.95|3930.95|3930.95|3930.95|3930.95|0
1650543670000|2022-04-21 12:21:10|3930.64|3930.64|3930.7|3930.7|3930.7|3930.7|3930.64|3930.64|0
1650543680000|2022-04-21 12:21:20|3931.32|3931.32|3931.32|3931.32|3931.32|3931.32|3931.32|3931.32|0
1650543690000|2022-04-21 12:21:30|3931.5|3931.5|3931.81|3931.81|3931.81|3931.81|3931.5|3931.5|0
1650543700000|2022-04-21 12:21:40|3931.86|3931.86|3931.91|3931.91|3931.91|3931.91|3931.86|3931.86|0
1650543730000|2022-04-21 12:22:10|3933.16|3933.16|3933.47|3933.47|3933.47|3933.47|3933.16|3933.16|0
1650543740000|2022-04-21 12:22:20|3933.16|3933.16|3932.85|3932.85|3933.16|3933.16|3932.54|3932.54|0
1650543750000|2022-04-21 12:22:30|3933.22|3933.22|3932.91|3932.91|3933.22|3933.22|3932.91|3932.91|0
1650543760000|2022-04-21 12:22:40|3932.6|3932.6|3932.29|3932.29|3932.6|3932.6|3931.98|3931.98|0
1650543770000|2022-04-21 12:22:50|3932.91|3932.91|3933.26|3933.26|3933.26|3933.26|3932.91|3932.91|0
1650543780000|2022-04-21 12:23:00|3933.38|3933.38|3933.38|3933.38|3933.38|3933.38|3933.38|3933.38|0
1650543810000|2022-04-21 12:23:30|3933.07|3933.07|3933.07|3933.07|3933.07|3933.07|3933.07|3933.07|0
1650543830000|2022-04-21 12:23:50|3932.76|3932.76|3932.8|3932.8|3932.8|3932.8|3932.76|3932.76|0
1650543860000|2022-04-21 12:24:20|3932.84|3932.84|3932.84|3932.84|3932.84|3932.84|3932.84|3932.84|0
1650543880000|2022-04-21 12:24:40|3933.21|3933.21|3934.15|3934.15|3934.15|3934.15|3933.21|3933.21|0
1650543890000|2022-04-21 12:24:50|3933.84|3933.84|3933.84|3933.84|3933.84|3933.84|3933.84|3933.84|0
1650543900000|2022-04-21 12:25:00|3933.53|3933.53|3933.53|3933.53|3933.53|3933.53|3933.53|3933.53|0
1650543920000|2022-04-21 12:25:20|3933.83|3933.83|3933.83|3933.83|3933.83|3933.83|3933.83|3933.83|0
1650543930000|2022-04-21 12:25:30|3933.88|3933.88|3933.5|3933.5|3933.93|3933.93|3933.5|3933.5|0
1650543940000|2022-04-21 12:25:40|3933.19|3933.19|3932.57|3932.57|3933.19|3933.19|3932.57|3932.57|0
1650543950000|2022-04-21 12:25:50|3932.88|3932.88|3933.81|3933.81|3933.81|3933.81|3932.88|3932.88|0
1650543960000|2022-04-21 12:26:00|3933.5|3933.5|3933.68|3933.68|3933.68|3933.68|3933.5|3933.5|0
1650543980000|2022-04-21 12:26:20|3934|3934|3934.49|3934.49|3934.49|3934.49|3934|3934|0
1650543990000|2022-04-21 12:26:30|3933.87|3933.87|3933.87|3933.87|3933.87|3933.87|3933.87|3933.87|0
1650544010000|2022-04-21 12:26:50|3933.99|3933.99|3933.99|3933.99|3933.99|3933.99|3933.99|3933.99|0
1650544030000|2022-04-21 12:27:10|3933.8|3933.8|3934.11|3934.11|3934.11|3934.11|3933.8|3933.8|0
1650544050000|2022-04-21 12:27:30|3934.07|3934.07|3935.01|3935.01|3935.01|3935.01|3934.07|3934.07|0
1650544060000|2022-04-21 12:27:40|3935.32|3935.32|3935.58|3935.58|3935.58|3935.58|3935.27|3935.27|0
1650544080000|2022-04-21 12:28:00|3934.64|3934.64|3934.64|3934.64|3934.64|3934.64|3934.64|3934.64|0
1650544090000|2022-04-21 12:28:10|3934.96|3934.96|3934.96|3934.96|3934.96|3934.96|3934.96|3934.96|0
1650544100000|2022-04-21 12:28:20|3934.65|3934.65|3934.65|3934.65|3934.65|3934.65|3934.65|3934.65|0
1650544130000|2022-04-21 12:28:50|3934.34|3934.34|3934.09|3934.09|3934.64|3934.64|3934.09|3934.09|0
1650544160000|2022-04-21 12:29:20|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|0
1650544170000|2022-04-21 12:29:30|3933.16|3933.16|3933.16|3933.16|3933.47|3933.47|3933.16|3933.16|0
1650544190000|2022-04-21 12:29:50|3933.34|3933.34|3933.3|3933.3|3933.34|3933.34|3933.3|3933.3|0
1650544200000|2022-04-21 12:30:00|3933.11|3933.11|3931.87|3931.87|3933.11|3933.11|3931.87|3931.87|0
1650544210000|2022-04-21 12:30:10|3932.36|3932.36|3932.24|3932.24|3932.36|3932.36|3932.05|3932.05|0
1650544220000|2022-04-21 12:30:20|3932.42|3932.42|3932.42|3932.42|3932.42|3932.42|3932.42|3932.42|0
1650544230000|2022-04-21 12:30:30|3932.46|3932.46|3932.46|3932.46|3932.46|3932.46|3932.46|3932.46|0
1650544240000|2022-04-21 12:30:40|3932.65|3932.65|3932.65|3932.65|3932.65|3932.65|3932.65|3932.65|0
1650544260000|2022-04-21 12:31:00|3932.33|3932.33|3932.96|3932.96|3932.96|3932.96|3932.33|3932.33|0
1650544310000|2022-04-21 12:31:50|3932.65|3932.65|3932.65|3932.65|3932.65|3932.65|3932.65|3932.65|0
1650544320000|2022-04-21 12:32:00|3932.96|3932.96|3934.08|3934.08|3934.08|3934.08|3932.65|3932.65|0
1650544330000|2022-04-21 12:32:10|3934.04|3934.04|3934.2|3934.2|3934.2|3934.2|3934.04|3934.04|0
1650544350000|2022-04-21 12:32:30|3933.89|3933.89|3933.89|3933.89|3933.89|3933.89|3933.58|3933.58|0
1650544360000|2022-04-21 12:32:40|3934.2|3934.2|3934.2|3934.2|3934.2|3934.2|3934.2|3934.2|0
1650544370000|2022-04-21 12:32:50|3934.51|3934.51|3934.82|3934.82|3934.82|3934.82|3934.2|3934.2|0
1650544380000|2022-04-21 12:33:00|3935.13|3935.13|3934.82|3934.82|3935.13|3935.13|3934.82|3934.82|0
1650544390000|2022-04-21 12:33:10|3935.37|3935.37|3933.94|3933.94|3935.37|3935.37|3933.94|3933.94|0
1650544410000|2022-04-21 12:33:30|3933.9|3933.9|3933.9|3933.9|3933.9|3933.9|3933.85|3933.85|0
1650544420000|2022-04-21 12:33:40|3933.78|3933.78|3933.78|3933.78|3933.78|3933.78|3933.78|3933.78|0
1650544430000|2022-04-21 12:33:50|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|0
1650544440000|2022-04-21 12:34:00|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|0
1650544450000|2022-04-21 12:34:10|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|0
1650544470000|2022-04-21 12:34:30|3933.16|3933.16|3933.16|3933.16|3933.16|3933.16|3933.16|3933.16|0
1650544480000|2022-04-21 12:34:40|3932.54|3932.54|3932.23|3932.23|3932.54|3932.54|3932.23|3932.23|0
1650544490000|2022-04-21 12:34:50|3931.92|3931.92|3931.69|3931.69|3931.92|3931.92|3931.69|3931.69|0
1650544510000|2022-04-21 12:35:10|3931.38|3931.38|3931.69|3931.69|3931.69|3931.69|3931.38|3931.38|0
1650544550000|2022-04-21 12:35:50|3931.88|3931.88|3931.88|3931.88|3931.88|3931.88|3931.88|3931.88|0
1650544560000|2022-04-21 12:36:00|3931.93|3931.93|3931.57|3931.57|3931.93|3931.93|3931.25|3931.25|0
1650544580000|2022-04-21 12:36:20|3931.38|3931.38|3931.03|3931.03|3931.38|3931.38|3930.76|3930.76|0
1650544590000|2022-04-21 12:36:30|3930.72|3930.72|3930.72|3930.72|3930.72|3930.72|3930.72|3930.72|0
1650544610000|2022-04-21 12:36:50|3930.41|3930.41|3929.79|3929.79|3931.03|3931.03|3929.79|3929.79|0
1650544630000|2022-04-21 12:37:10|3929.17|3929.17|3928.55|3928.55|3929.17|3929.17|3928.55|3928.55|0
1650544640000|2022-04-21 12:37:20|3928.37|3928.37|3928.37|3928.37|3928.55|3928.55|3928.18|3928.18|0
1650544650000|2022-04-21 12:37:30|3928.06|3928.06|3928.06|3928.06|3928.06|3928.06|3928.06|3928.06|0
1650544660000|2022-04-21 12:37:40|3927.12|3927.12|3927.75|3927.75|3927.75|3927.75|3927.12|3927.12|0
1650544670000|2022-04-21 12:37:50|3928.06|3928.06|3928.24|3928.24|3928.24|3928.24|3927.75|3927.75|0
1650544690000|2022-04-21 12:38:10|3928.43|3928.43|3928.43|3928.43|3928.61|3928.61|3928.24|3928.24|0
1650544700000|2022-04-21 12:38:20|3928.37|3928.37|3928.37|3928.37|3928.37|3928.37|3928.37|3928.37|0
1650544720000|2022-04-21 12:38:40|3928.43|3928.43|3928.37|3928.37|3928.43|3928.43|3928.37|3928.37|0
1650544730000|2022-04-21 12:38:50|3928.73|3928.73|3927.75|3927.75|3928.73|3928.73|3927.75|3927.75|0
1650544740000|2022-04-21 12:39:00|3927.69|3927.69|3927.38|3927.38|3927.69|3927.69|3927.38|3927.38|0
1650544750000|2022-04-21 12:39:10|3926.76|3926.76|3926.76|3926.76|3926.76|3926.76|3926.76|3926.76|0
1650544760000|2022-04-21 12:39:20|3926.85|3926.85|3926.85|3926.85|3926.85|3926.85|3926.85|3926.85|0
1650544770000|2022-04-21 12:39:30|3926.54|3926.54|3926.54|3926.54|3926.54|3926.54|3926.54|3926.54|0
1650544780000|2022-04-21 12:39:40|3926.23|3926.23|3925.92|3925.92|3926.23|3926.23|3925.92|3925.92|0
1650544790000|2022-04-21 12:39:50|3925.97|3925.97|3925.35|3925.35|3925.97|3925.97|3925.35|3925.35|0
1650544800000|2022-04-21 12:40:00|3925.17|3925.17|3925.17|3925.17|3925.17|3925.17|3925.17|3925.17|0
1650544810000|2022-04-21 12:40:10|3925.22|3925.22|3925.22|3925.22|3925.22|3925.22|3925.22|3925.22|0
1650544820000|2022-04-21 12:40:20|3925.28|3925.28|3925.28|3925.28|3925.28|3925.28|3925.28|3925.28|0
1650544830000|2022-04-21 12:40:30|3925.22|3925.22|3925.22|3925.22|3925.22|3925.22|3925.22|3925.22|0
1650544840000|2022-04-21 12:40:40|3925.4|3925.4|3925.22|3925.22|3925.4|3925.4|3925.03|3925.03|0
1650544850000|2022-04-21 12:40:50|3925.53|3925.53|3925.22|3925.22|3925.53|3925.53|3925.21|3925.21|0
1650544870000|2022-04-21 12:41:10|3924.91|3924.91|3924.78|3924.78|3924.91|3924.91|3924.78|3924.78|0
1650544880000|2022-04-21 12:41:20|3925.72|3925.72|3925.72|3925.72|3925.72|3925.72|3925.72|3925.72|0
1650544910000|2022-04-21 12:41:50|3925.41|3925.41|3925.72|3925.72|3925.72|3925.72|3925.41|3925.41|0
1650544920000|2022-04-21 12:42:00|3926.33|3926.33|3926.58|3926.58|3926.58|3926.58|3926.28|3926.28|0
1650544930000|2022-04-21 12:42:10|3926.9|3926.9|3927.21|3927.21|3927.21|3927.21|3926.9|3926.9|0
1650544940000|2022-04-21 12:42:20|3927.51|3927.51|3927.51|3927.51|3927.51|3927.51|3927.51|3927.51|0
1650544960000|2022-04-21 12:42:40|3927.2|3927.2|3927.2|3927.2|3927.2|3927.2|3927.2|3927.2|0
1650545000000|2022-04-21 12:43:20|3927.51|3927.51|3927.51|3927.51|3927.51|3927.51|3927.51|3927.51|0
1650545010000|2022-04-21 12:43:30|3927.2|3927.2|3927.2|3927.2|3927.2|3927.2|3927.2|3927.2|0
1650545020000|2022-04-21 12:43:40|3927.02|3927.02|3927.02|3927.02|3927.02|3927.02|3926.83|3926.83|0
1650545030000|2022-04-21 12:43:50|3926.83|3926.83|3926.83|3926.83|3926.83|3926.83|3926.65|3926.65|0
1650545050000|2022-04-21 12:44:10|3926.65|3926.65|3926.65|3926.65|3926.65|3926.65|3926.65|3926.65|0
1650545060000|2022-04-21 12:44:20|3926.34|3926.34|3926.34|3926.34|3926.34|3926.34|3926.34|3926.34|0
1650545090000|2022-04-21 12:44:50|3926.03|3926.03|3926.03|3926.03|3926.03|3926.03|3926.03|3926.03|0
1650545100000|2022-04-21 12:45:00|3926.34|3926.34|3926.65|3926.65|3926.65|3926.65|3926.34|3926.34|0
1650545110000|2022-04-21 12:45:10|3926.83|3926.83|3926.61|3926.61|3926.83|3926.83|3926.61|3926.61|0
1650545120000|2022-04-21 12:45:20|3926.55|3926.55|3926.55|3926.55|3926.55|3926.55|3926.55|3926.55|0
1650545140000|2022-04-21 12:45:40|3926.36|3926.36|3926.18|3926.18|3926.36|3926.36|3926.18|3926.18|0
1650545150000|2022-04-21 12:45:50|3926.12|3926.12|3926.12|3926.12|3926.12|3926.12|3926.12|3926.12|0
1650545170000|2022-04-21 12:46:10|3925.94|3925.94|3925.94|3925.94|3926.3|3926.3|3925.94|3925.94|0
1650545190000|2022-04-21 12:46:30|3925.93|3925.93|3926.06|3926.06|3926.06|3926.06|3925.87|3925.87|0
1650545200000|2022-04-21 12:46:40|3925.75|3925.75|3925.13|3925.13|3925.75|3925.75|3925.13|3925.13|0
1650545220000|2022-04-21 12:47:00|3924.82|3924.82|3924.94|3924.94|3924.94|3924.94|3924.82|3924.82|0
1650545240000|2022-04-21 12:47:20|3925.25|3925.25|3925.56|3925.56|3925.56|3925.56|3925.25|3925.25|0
1650545260000|2022-04-21 12:47:40|3925.87|3925.87|3925.25|3925.25|3925.87|3925.87|3925.25|3925.25|0
1650545270000|2022-04-21 12:47:50|3924.94|3924.94|3923.69|3923.69|3924.94|3924.94|3923.69|3923.69|0
1650545280000|2022-04-21 12:48:00|3924.32|3924.32|3924.32|3924.32|3924.32|3924.32|3924.32|3924.32|0
1650545290000|2022-04-21 12:48:10|3924.63|3924.63|3924.32|3924.32|3924.63|3924.63|3924.32|3924.32|0
1650545310000|2022-04-21 12:48:30|3924.29|3924.29|3924.29|3924.29|3924.29|3924.29|3924.29|3924.29|0
1650545330000|2022-04-21 12:48:50|3923.67|3923.67|3923.67|3923.67|3923.67|3923.67|3923.67|3923.67|0
1650545350000|2022-04-21 12:49:10|3923.71|3923.71|3923.71|3923.71|3923.71|3923.71|3923.71|3923.71|0
1650545360000|2022-04-21 12:49:20|3924.65|3924.65|3924.65|3924.65|3924.65|3924.65|3924.65|3924.65|0
1650545370000|2022-04-21 12:49:30|3924.56|3924.56|3924.56|3924.56|3924.56|3924.56|3924.56|3924.56|0
1650545390000|2022-04-21 12:49:50|3924.25|3924.25|3924.25|3924.25|3924.25|3924.25|3924.25|3924.25|0
1650545410000|2022-04-21 12:50:10|3923.63|3923.63|3923.57|3923.57|3923.63|3923.63|3923.57|3923.57|0
1650545450000|2022-04-21 12:50:50|3923.88|3923.88|3923.88|3923.88|3923.88|3923.88|3923.88|3923.88|0
1650545460000|2022-04-21 12:51:00|3924.19|3924.19|3924.19|3924.19|3924.19|3924.19|3924.19|3924.19|0
1650545480000|2022-04-21 12:51:20|3924.38|3924.38|3924.38|3924.38|3924.38|3924.38|3924.38|3924.38|0
1650545500000|2022-04-21 12:51:40|3924.42|3924.42|3924.68|3924.68|3924.91|3924.91|3924.38|3924.38|0
1650545510000|2022-04-21 12:51:50|3924.64|3924.64|3924.6|3924.6|3924.64|3924.64|3924.6|3924.6|0
1650545520000|2022-04-21 12:52:00|3924.55|3924.55|3924.73|3924.73|3925.17|3925.17|3924.55|3924.55|0
1650545540000|2022-04-21 12:52:20|3924.55|3924.55|3924.92|3924.92|3924.92|3924.92|3924.55|3924.55|0
1650545550000|2022-04-21 12:52:30|3925.22|3925.22|3925.22|3925.22|3925.22|3925.22|3925.22|3925.22|0
1650545590000|2022-04-21 12:53:10|3926.78|3926.78|3926.78|3926.78|3926.78|3926.78|3926.78|3926.78|0
1650545610000|2022-04-21 12:53:30|3926.83|3926.83|3926.83|3926.83|3926.83|3926.83|3926.83|3926.83|0
1650545620000|2022-04-21 12:53:40|3927.14|3927.14|3926.83|3926.83|3927.14|3927.14|3926.83|3926.83|0
1650545640000|2022-04-21 12:54:00|3926.89|3926.89|3926.89|3926.89|3926.89|3926.89|3926.89|3926.89|0
1650545650000|2022-04-21 12:54:10|3926.58|3926.58|3926.58|3926.58|3926.58|3926.58|3926.58|3926.58|0
1650545660000|2022-04-21 12:54:20|3926.27|3926.27|3926.27|3926.27|3926.27|3926.27|3926.27|3926.27|0
1650545670000|2022-04-21 12:54:30|3926.31|3926.31|3926.56|3926.56|3926.56|3926.56|3926.19|3926.19|0
1650545680000|2022-04-21 12:54:40|3926.25|3926.25|3925.94|3925.94|3926.25|3926.25|3925.94|3925.94|0
1650545700000|2022-04-21 12:55:00|3926.25|3926.25|3926.6|3926.6|3926.6|3926.6|3926.25|3926.25|0
1650545710000|2022-04-21 12:55:10|3926.56|3926.56|3927.45|3927.45|3927.45|3927.45|3926.56|3926.56|0
1650545720000|2022-04-21 12:55:20|3926.83|3926.83|3926.52|3926.52|3926.83|3926.83|3926.52|3926.52|0
1650545740000|2022-04-21 12:55:40|3926.58|3926.58|3926.89|3926.89|3926.89|3926.89|3926.58|3926.58|0
1650545750000|2022-04-21 12:55:50|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|0
1650545760000|2022-04-21 12:56:00|3927.02|3927.02|3927.02|3927.02|3927.02|3927.02|3927.02|3927.02|0
1650545770000|2022-04-21 12:56:10|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|0
1650545780000|2022-04-21 12:56:20|3926.09|3926.09|3926.19|3926.19|3926.19|3926.19|3926.09|3926.09|0
1650545800000|2022-04-21 12:56:40|3926.25|3926.25|3926.25|3926.25|3926.25|3926.25|3926.25|3926.25|0
1650545830000|2022-04-21 12:57:10|3925.93|3925.93|3926.33|3926.33|3926.51|3926.51|3925.89|3925.89|0
1650545840000|2022-04-21 12:57:20|3926.51|3926.51|3926.51|3926.51|3926.51|3926.51|3926.51|3926.51|0
1650545850000|2022-04-21 12:57:30|3926.2|3926.2|3926.2|3926.2|3926.2|3926.2|3926.2|3926.2|0
1650545870000|2022-04-21 12:57:50|3925.89|3925.89|3925.89|3925.89|3925.89|3925.89|3925.89|3925.89|0
1650545880000|2022-04-21 12:58:00|3925.78|3925.78|3925.84|3925.84|3925.84|3925.84|3925.78|3925.78|0
1650545890000|2022-04-21 12:58:10|3926.15|3926.15|3925.52|3925.52|3926.15|3926.15|3925.52|3925.52|0
1650545900000|2022-04-21 12:58:20|3925.84|3925.84|3926.14|3926.14|3926.14|3926.14|3925.84|3925.84|0
1650545920000|2022-04-21 12:58:40|3926.1|3926.1|3926.41|3926.41|3926.41|3926.41|3926.1|3926.1|0
1650545940000|2022-04-21 12:59:00|3926.1|3926.1|3926.1|3926.1|3926.1|3926.1|3926.1|3926.1|0
1650545970000|2022-04-21 12:59:30|3925.79|3925.79|3925.79|3925.79|3925.79|3925.79|3925.79|3925.79|0
1650545980000|2022-04-21 12:59:40|3925.84|3925.84|3925.84|3925.84|3925.84|3925.84|3925.84|3925.84|0
1650545990000|2022-04-21 12:59:50|3926.15|3926.15|3926.15|3926.15|3926.15|3926.15|3926.15|3926.15|0
1650546000000|2022-04-21 13:00:00|3926.27|3926.27|3926.27|3926.27|3926.27|3926.27|3926.27|3926.27|0
1650546010000|2022-04-21 13:00:10|3927.19|3927.19|3926.52|3926.52|3927.19|3927.19|3926.52|3926.52|0
1650546030000|2022-04-21 13:00:30|3926.46|3926.46|3926.1|3926.1|3926.46|3926.46|3926.1|3926.1|0
1650546040000|2022-04-21 13:00:40|3925.78|3925.78|3925.78|3925.78|3925.97|3925.97|3925.78|3925.78|0
1650546050000|2022-04-21 13:00:50|3925.48|3925.48|3925.17|3925.17|3925.48|3925.48|3925.17|3925.17|0
1650546080000|2022-04-21 13:01:20|3925.48|3925.48|3925.48|3925.48|3925.48|3925.48|3925.48|3925.48|0
1650546100000|2022-04-21 13:01:40|3925.79|3925.79|3925.79|3925.79|3925.79|3925.79|3925.79|3925.79|0
1650546110000|2022-04-21 13:01:50|3925.48|3925.48|3925.16|3925.16|3925.48|3925.48|3925.16|3925.16|0
1650546130000|2022-04-21 13:02:10|3924.54|3924.54|3923.61|3923.61|3924.54|3924.54|3923.61|3923.61|0
1650546140000|2022-04-21 13:02:20|3923.3|3923.3|3922.99|3922.99|3923.3|3923.3|3922.99|3922.99|0
1650546170000|2022-04-21 13:02:50|3922.68|3922.68|3922.68|3922.68|3922.68|3922.68|3922.68|3922.68|0
1650546180000|2022-04-21 13:03:00|3922.56|3922.56|3922.56|3922.56|3922.56|3922.56|3922.56|3922.56|0
1650546190000|2022-04-21 13:03:10|3922.5|3922.5|3923.37|3923.37|3923.37|3923.37|3922.44|3922.44|0
1650546220000|2022-04-21 13:03:40|3923.49|3923.49|3923.55|3923.55|3923.55|3923.55|3923.49|3923.49|0
1650546250000|2022-04-21 13:04:10|3923.49|3923.49|3924.11|3924.11|3924.11|3924.11|3923.49|3923.49|0
1650546260000|2022-04-21 13:04:20|3924.35|3924.35|3924.29|3924.29|3924.35|3924.35|3924.29|3924.29|0
1650546270000|2022-04-21 13:04:30|3924.23|3924.23|3924.23|3924.23|3924.23|3924.23|3924.23|3924.23|0
1650546280000|2022-04-21 13:04:40|3923.92|3923.92|3922.99|3922.99|3923.92|3923.92|3922.68|3922.68|0
1650546290000|2022-04-21 13:04:50|3923.61|3923.61|3923.61|3923.61|3923.61|3923.61|3923.61|3923.61|0
1650546300000|2022-04-21 13:05:00|3923.43|3923.43|3923.24|3923.24|3923.43|3923.43|3923.24|3923.24|0
1650546320000|2022-04-21 13:05:20|3922.93|3922.93|3922.93|3922.93|3922.93|3922.93|3922.93|3922.93|0
1650546330000|2022-04-21 13:05:30|3922.31|3922.31|3922.31|3922.31|3922.31|3922.31|3922.31|3922.31|0
1650546340000|2022-04-21 13:05:40|3921.37|3921.37|3920.75|3920.75|3921.37|3921.37|3920.75|3920.75|0
1650546350000|2022-04-21 13:05:50|3920.44|3920.44|3920.44|3920.44|3920.44|3920.44|3920.44|3920.44|0
1650546360000|2022-04-21 13:06:00|3920.39|3920.39|3920.03|3920.03|3920.39|3920.39|3920.03|3920.03|0
1650546380000|2022-04-21 13:06:20|3919.72|3919.72|3919.72|3919.72|3919.72|3919.72|3919.72|3919.72|0
1650546390000|2022-04-21 13:06:30|3920.03|3920.03|3920.09|3920.09|3920.09|3920.09|3920.03|3920.03|0
1650546400000|2022-04-21 13:06:40|3920.03|3920.03|3919.78|3919.78|3920.03|3920.03|3919.72|3919.72|0
1650546470000|2022-04-21 13:07:50|3919.84|3919.84|3919.84|3919.84|3919.84|3919.84|3919.84|3919.84|0
1650546480000|2022-04-21 13:08:00|3920.02|3920.02|3920.02|3920.02|3920.02|3920.02|3920.02|3920.02|0
1650546490000|2022-04-21 13:08:10|3920.33|3920.33|3920.33|3920.33|3920.33|3920.33|3920.33|3920.33|0
1650546500000|2022-04-21 13:08:20|3922.2|3922.2|3922.51|3922.51|3922.51|3922.51|3922.2|3922.2|0
1650546510000|2022-04-21 13:08:30|3921.89|3921.89|3921.52|3921.52|3921.89|3921.89|3921.52|3921.52|0
1650546530000|2022-04-21 13:08:50|3921.4|3921.4|3921.28|3921.28|3921.4|3921.4|3921.22|3921.22|0
1650546540000|2022-04-21 13:09:00|3921.34|3921.34|3921.34|3921.34|3921.34|3921.34|3921.34|3921.34|0
1650546550000|2022-04-21 13:09:10|3921.4|3921.4|3921.4|3921.4|3921.4|3921.4|3921.4|3921.4|0
1650546570000|2022-04-21 13:09:30|3921.28|3921.28|3921.28|3921.28|3921.28|3921.28|3921.28|3921.28|0
1650546580000|2022-04-21 13:09:40|3921.65|3921.65|3921.65|3921.65|3921.65|3921.65|3921.65|3921.65|0
1650546600000|2022-04-21 13:10:00|3921.75|3921.75|3921.75|3921.75|3921.75|3921.75|3921.75|3921.75|0
1650546610000|2022-04-21 13:10:10|3921.81|3921.81|3922.12|3922.12|3922.12|3922.12|3921.81|3921.81|0
1650546620000|2022-04-21 13:10:20|3922.17|3922.17|3922.35|3922.35|3922.35|3922.35|3922.17|3922.17|0
1650546630000|2022-04-21 13:10:30|3922.3|3922.3|3922.25|3922.25|3922.3|3922.3|3922.25|3922.25|0
1650546650000|2022-04-21 13:10:50|3922.34|3922.34|3922.34|3922.34|3922.65|3922.65|3922.34|3922.34|0
1650546690000|2022-04-21 13:11:30|3922.03|3922.03|3922.65|3922.65|3922.65|3922.65|3922.03|3922.03|0
1650546700000|2022-04-21 13:11:40|3922.96|3922.96|3922.96|3922.96|3922.96|3922.96|3922.96|3922.96|0
1650546710000|2022-04-21 13:11:50|3922.65|3922.65|3922.65|3922.65|3922.65|3922.65|3922.34|3922.34|0
1650546740000|2022-04-21 13:12:20|3922.61|3922.61|3923.04|3923.04|3923.23|3923.23|3922.61|3922.61|0
1650546750000|2022-04-21 13:12:30|3922.73|3922.73|3922.11|3922.11|3922.73|3922.73|3922.11|3922.11|0
1650546810000|2022-04-21 13:13:30|3921.8|3921.8|3920.91|3920.91|3921.8|3921.8|3920.91|3920.91|0
1650546820000|2022-04-21 13:13:40|3920.79|3920.79|3920.79|3920.79|3920.79|3920.79|3920.79|3920.79|0
1650546850000|2022-04-21 13:14:10|3920.17|3920.17|3920.17|3920.17|3920.17|3920.17|3920.17|3920.17|0
1650546860000|2022-04-21 13:14:20|3919.8|3919.8|3919.58|3919.58|3919.8|3919.8|3919.58|3919.58|0
1650546870000|2022-04-21 13:14:30|3919.45|3919.45|3919.54|3919.54|3919.54|3919.54|3919.45|3919.45|0
1650546900000|2022-04-21 13:15:00|3919.22|3919.22|3919.22|3919.22|3919.22|3919.22|3919.22|3919.22|0
1650546910000|2022-04-21 13:15:10|3919.54|3919.54|3919.54|3919.54|3919.54|3919.54|3919.54|3919.54|0
1650546960000|2022-04-21 13:16:00|3919.23|3919.23|3919.23|3919.23|3919.23|3919.23|3919.23|3919.23|0
1650546970000|2022-04-21 13:16:10|3918.6|3918.6|3918.56|3918.56|3918.65|3918.65|3918.56|3918.56|0
1650546980000|2022-04-21 13:16:20|3918.87|3918.87|3918.87|3918.87|3918.87|3918.87|3918.87|3918.87|0
1650547010000|2022-04-21 13:16:50|3918.56|3918.56|3918.87|3918.87|3918.87|3918.87|3918.56|3918.56|0
1650547020000|2022-04-21 13:17:00|3918.25|3918.25|3918.25|3918.25|3918.25|3918.25|3918.25|3918.25|0
1650547030000|2022-04-21 13:17:10|3917.94|3917.94|3917.94|3917.94|3917.94|3917.94|3917.94|3917.94|0
1650547040000|2022-04-21 13:17:20|3917.88|3917.88|3917.88|3917.88|3917.88|3917.88|3917.88|3917.88|0
1650547050000|2022-04-21 13:17:30|3917.82|3917.82|3917.82|3917.82|3917.82|3917.82|3917.82|3917.82|0
1650547080000|2022-04-21 13:18:00|3916.89|3916.89|3916.89|3916.89|3916.89|3916.89|3916.89|3916.89|0
1650547090000|2022-04-21 13:18:10|3916.52|3916.52|3916.52|3916.52|3916.52|3916.52|3916.52|3916.52|0
1650547100000|2022-04-21 13:18:20|3916.4|3916.4|3916.4|3916.4|3916.4|3916.4|3916.4|3916.4|0
1650547110000|2022-04-21 13:18:30|3916.21|3916.21|3916.67|3916.67|3916.67|3916.67|3916.21|3916.21|0
1650547130000|2022-04-21 13:18:50|3916.73|3916.73|3916.79|3916.79|3916.79|3916.79|3916.73|3916.73|0
1650547140000|2022-04-21 13:19:00|3916.85|3916.85|3918.09|3918.09|3918.09|3918.09|3916.85|3916.85|0
1650547150000|2022-04-21 13:19:10|3918.4|3918.4|3918.4|3918.4|3918.4|3918.4|3918.4|3918.4|0
1650547160000|2022-04-21 13:19:20|3918.58|3918.58|3918.58|3918.58|3918.58|3918.58|3918.58|3918.58|0
1650547170000|2022-04-21 13:19:30|3918.89|3918.89|3918.89|3918.89|3918.89|3918.89|3918.89|3918.89|0
1650547200000|2022-04-21 13:20:00|3918.77|3918.77|3918.83|3918.83|3918.83|3918.83|3918.77|3918.77|0
1650547210000|2022-04-21 13:20:10|3918.52|3918.52|3918.52|3918.52|3918.52|3918.52|3918.52|3918.52|0
1650547250000|2022-04-21 13:20:50|3918.4|3918.4|3919.03|3919.03|3919.03|3919.03|3918.09|3918.09|0
1650547260000|2022-04-21 13:21:00|3918.72|3918.72|3918.72|3918.72|3918.72|3918.72|3918.72|3918.72|0
1650547320000|2022-04-21 13:22:00|3918.6|3918.6|3918.42|3918.42|3918.6|3918.6|3918.36|3918.36|0
1650547330000|2022-04-21 13:22:10|3918.36|3918.36|3918.61|3918.61|3919.23|3919.23|3918.3|3918.3|0
1650547340000|2022-04-21 13:22:20|3918.51|3918.51|3918.51|3918.51|3918.51|3918.51|3918.39|3918.39|0
1650547360000|2022-04-21 13:22:40|3918.45|3918.45|3918.14|3918.14|3918.45|3918.45|3918.14|3918.14|0
1650547410000|2022-04-21 13:23:30|3918.45|3918.45|3918.45|3918.45|3918.45|3918.45|3918.45|3918.45|0
1650547420000|2022-04-21 13:23:40|3918.51|3918.51|3918.82|3918.82|3918.82|3918.82|3918.51|3918.51|0
1650547460000|2022-04-21 13:24:20|3918.51|3918.51|3917.89|3917.89|3918.51|3918.51|3917.89|3917.89|0
1650547470000|2022-04-21 13:24:30|3917.58|3917.58|3917.52|3917.52|3917.89|3917.89|3917.52|3917.52|0
1650547490000|2022-04-21 13:24:50|3917.48|3917.48|3917.48|3917.48|3917.48|3917.48|3917.48|3917.48|0
1650547500000|2022-04-21 13:25:00|3916.36|3916.36|3917.21|3917.21|3917.21|3917.21|3915.64|3915.64|0
1650547520000|2022-04-21 13:25:20|3917.15|3917.15|3917.27|3917.27|3917.27|3917.27|3917.15|3917.15|0
1650547530000|2022-04-21 13:25:30|3917.33|3917.33|3917.33|3917.33|3917.33|3917.33|3917.33|3917.33|0
1650547550000|2022-04-21 13:25:50|3917.51|3917.51|3917.4|3917.4|3917.51|3917.51|3917.4|3917.4|0
1650547560000|2022-04-21 13:26:00|3917.58|3917.58|3916.96|3916.96|3917.58|3917.58|3916.96|3916.96|0
1650547570000|2022-04-21 13:26:10|3916.65|3916.65|3916.34|3916.34|3916.65|3916.65|3916.34|3916.34|0
1650547590000|2022-04-21 13:26:30|3916.52|3916.52|3916.52|3916.52|3916.52|3916.52|3916.52|3916.52|0
1650547600000|2022-04-21 13:26:40|3916.64|3916.64|3916.33|3916.33|3916.64|3916.64|3916.33|3916.33|0
1650547610000|2022-04-21 13:26:50|3916.42|3916.42|3915.74|3915.74|3916.42|3916.42|3915.74|3915.74|0
1650547620000|2022-04-21 13:27:00|3915.8|3915.8|3915.8|3915.8|3915.8|3915.8|3915.8|3915.8|0
1650547640000|2022-04-21 13:27:20|3915.89|3915.89|3915.89|3915.89|3915.89|3915.89|3915.89|3915.89|0
1650547650000|2022-04-21 13:27:30|3915.95|3915.95|3915.33|3915.33|3915.95|3915.95|3915.33|3915.33|0
1650547660000|2022-04-21 13:27:40|3915.64|3915.64|3917.18|3917.18|3917.24|3917.24|3915.64|3915.64|0
1650547670000|2022-04-21 13:27:50|3917|3917|3917|3917|3917|3917|3917|3917|0
1650547700000|2022-04-21 13:28:20|3916.94|3916.94|3916.94|3916.94|3916.94|3916.94|3916.94|3916.94|0
1650547710000|2022-04-21 13:28:30|3916.63|3916.63|3916.59|3916.59|3916.63|3916.63|3916.59|3916.59|0
1650547720000|2022-04-21 13:28:40|3916.4|3916.4|3917.4|3917.4|3917.4|3917.4|3916.4|3916.4|0
1650547730000|2022-04-21 13:28:50|3917.71|3917.71|3917.4|3917.4|3917.71|3917.71|3917.4|3917.4|0
1650547740000|2022-04-21 13:29:00|3917.08|3917.08|3917.08|3917.08|3917.08|3917.08|3917.08|3917.08|0
1650547750000|2022-04-21 13:29:10|3917.14|3917.14|3917.14|3917.14|3917.14|3917.14|3917.14|3917.14|0
1650547790000|2022-04-21 13:29:50|3918.08|3918.08|3918.08|3918.08|3918.08|3918.08|3918.08|3918.08|0
1650547800000|2022-04-21 13:30:00|3918.26|3918.26|3920.94|3920.94|3921|3921|3918.26|3918.26|0
1650547810000|2022-04-21 13:30:10|3921.25|3921.25|3920.81|3920.81|3921.62|3921.62|3920.81|3920.81|0
1650547820000|2022-04-21 13:30:20|3921.12|3921.12|3921.21|3921.21|3921.52|3921.52|3920.81|3920.81|0
1650547830000|2022-04-21 13:30:30|3921.83|3921.83|3921.52|3921.52|3922.14|3922.14|3921.52|3921.52|0
1650547850000|2022-04-21 13:30:50|3921.58|3921.58|3921.01|3921.01|3922.01|3922.01|3921.01|3921.01|0
1650547860000|2022-04-21 13:31:00|3920.71|3920.71|3921.15|3921.15|3921.15|3921.15|3920.44|3920.44|0
1650547870000|2022-04-21 13:31:10|3922.09|3922.09|3922.09|3922.09|3922.09|3922.09|3922.09|3922.09|0
1650547890000|2022-04-21 13:31:30|3922.21|3922.21|3922.09|3922.09|3922.21|3922.21|3921.89|3921.89|0
1650547900000|2022-04-21 13:31:40|3921.77|3921.77|3921.65|3921.65|3921.96|3921.96|3921.65|3921.65|0
1650547910000|2022-04-21 13:31:50|3921.71|3921.71|3922.31|3922.31|3922.31|3922.31|3921.71|3921.71|0
1650547920000|2022-04-21 13:32:00|3923.25|3923.25|3924.36|3924.36|3924.36|3924.36|3923.25|3923.25|0
1650547930000|2022-04-21 13:32:10|3924.42|3924.42|3923.98|3923.98|3924.48|3924.48|3923.68|3923.68|0
1650547950000|2022-04-21 13:32:30|3923.93|3923.93|3923.93|3923.93|3923.93|3923.93|3923.93|3923.93|0
1650547960000|2022-04-21 13:32:40|3923.61|3923.61|3923.3|3923.3|3923.61|3923.61|3923.3|3923.3|0
1650547980000|2022-04-21 13:33:00|3924.55|3924.55|3924.24|3924.24|3924.55|3924.55|3924.24|3924.24|0
1650547990000|2022-04-21 13:33:10|3924.32|3924.32|3924.32|3924.32|3924.32|3924.32|3924.32|3924.32|0
1650548000000|2022-04-21 13:33:20|3924.44|3924.44|3926|3926|3926|3926|3924.44|3924.44|0
1650548010000|2022-04-21 13:33:30|3925.9|3925.9|3925.9|3925.9|3925.9|3925.9|3925.9|3925.9|0
1650548020000|2022-04-21 13:33:40|3925.96|3925.96|3925.96|3925.96|3925.96|3925.96|3925.96|3925.96|0
1650548030000|2022-04-21 13:33:50|3925.92|3925.92|3925.87|3925.87|3925.92|3925.92|3925.87|3925.87|0
1650548040000|2022-04-21 13:34:00|3926.19|3926.19|3925.61|3925.61|3926.19|3926.19|3925.57|3925.57|0
1650548050000|2022-04-21 13:34:10|3924.99|3924.99|3924.18|3924.18|3924.99|3924.99|3924.18|3924.18|0
1650548060000|2022-04-21 13:34:20|3924.5|3924.5|3922.84|3922.84|3924.5|3924.5|3922.84|3922.84|0
1650548070000|2022-04-21 13:34:30|3922.96|3922.96|3923.33|3923.33|3923.33|3923.33|3922.65|3922.65|0
1650548080000|2022-04-21 13:34:40|3923.64|3923.64|3923.64|3923.64|3923.64|3923.64|3923.64|3923.64|0
1650548090000|2022-04-21 13:34:50|3924.26|3924.26|3923.83|3923.83|3924.26|3924.26|3923.83|3923.83|0
1650548100000|2022-04-21 13:35:00|3923.52|3923.52|3923.27|3923.27|3923.58|3923.58|3923.27|3923.27|0
1650548110000|2022-04-21 13:35:10|3923.58|3923.58|3923.62|3923.62|3923.62|3923.62|3923.58|3923.58|0
1650548120000|2022-04-21 13:35:20|3923.56|3923.56|3923.56|3923.56|3923.56|3923.56|3923.56|3923.56|0
1650548140000|2022-04-21 13:35:40|3922.94|3922.94|3923.25|3923.25|3923.25|3923.25|3922.94|3922.94|0
1650548150000|2022-04-21 13:35:50|3922.94|3922.94|3922.63|3922.63|3922.94|3922.94|3922.63|3922.63|0
1650548160000|2022-04-21 13:36:00|3922.94|3922.94|3922.67|3922.67|3922.94|3922.94|3922.36|3922.36|0
1650548170000|2022-04-21 13:36:10|3922.48|3922.48|3922.48|3922.48|3922.48|3922.48|3922.48|3922.48|0
1650548180000|2022-04-21 13:36:20|3922.54|3922.54|3922.54|3922.54|3922.54|3922.54|3922.54|3922.54|0
1650548190000|2022-04-21 13:36:30|3922.59|3922.59|3924.2|3924.2|3924.2|3924.2|3922.59|3922.59|0
1650548200000|2022-04-21 13:36:40|3924.14|3924.14|3923.83|3923.83|3924.14|3924.14|3923.83|3923.83|0
1650548210000|2022-04-21 13:36:50|3923.77|3923.77|3924.08|3924.08|3924.08|3924.08|3923.77|3923.77|0
1650548220000|2022-04-21 13:37:00|3924.02|3924.02|3923.98|3923.98|3924.02|3924.02|3923.98|3923.98|0
1650548230000|2022-04-21 13:37:10|3923.67|3923.67|3923.67|3923.67|3923.67|3923.67|3923.67|3923.67|0
1650548240000|2022-04-21 13:37:20|3923.98|3923.98|3923.98|3923.98|3923.98|3923.98|3923.98|3923.98|0
1650548250000|2022-04-21 13:37:30|3923.8|3923.8|3923.88|3923.88|3924.11|3924.11|3923.8|3923.8|0
1650548260000|2022-04-21 13:37:40|3924.19|3924.19|3924.94|3924.94|3924.94|3924.94|3924.19|3924.19|0
1650548270000|2022-04-21 13:37:50|3924.31|3924.31|3924.31|3924.31|3924.31|3924.31|3924.31|3924.31|0
1650548280000|2022-04-21 13:38:00|3924.94|3924.94|3924.62|3924.62|3924.94|3924.94|3924.62|3924.62|0
1650548290000|2022-04-21 13:38:10|3924.68|3924.68|3924.68|3924.68|3924.68|3924.68|3924.68|3924.68|0
1650548300000|2022-04-21 13:38:20|3924.37|3924.37|3923.44|3923.44|3924.37|3924.37|3923.44|3923.44|0
1650548310000|2022-04-21 13:38:30|3923.26|3923.26|3923.26|3923.26|3923.26|3923.26|3923.2|3923.2|0
1650548320000|2022-04-21 13:38:40|3923.44|3923.44|3923.48|3923.48|3923.48|3923.48|3923.44|3923.44|0
1650548330000|2022-04-21 13:38:50|3923.18|3923.18|3923.18|3923.18|3923.18|3923.18|3923.18|3923.18|0
1650548340000|2022-04-21 13:39:00|3922.56|3922.56|3922.56|3922.56|3922.56|3922.56|3922.56|3922.56|0
1650548350000|2022-04-21 13:39:10|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|0
1650548360000|2022-04-21 13:39:20|3922.64|3922.64|3922.82|3922.82|3922.82|3922.82|3922.64|3922.64|0
1650548380000|2022-04-21 13:39:40|3922.71|3922.71|3922.77|3922.77|3922.77|3922.77|3922.71|3922.71|0
1650548390000|2022-04-21 13:39:50|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|0
1650548400000|2022-04-21 13:40:00|3923.02|3923.02|3923.13|3923.13|3923.13|3923.13|3923.02|3923.02|0
1650548410000|2022-04-21 13:40:10|3924.69|3924.69|3924.69|3924.69|3924.69|3924.69|3924.69|3924.69|0
1650548420000|2022-04-21 13:40:20|3925|3925|3924.55|3924.55|3925|3925|3924.51|3924.51|0
1650548430000|2022-04-21 13:40:30|3924.59|3924.59|3923.04|3923.04|3924.59|3924.59|3923.04|3923.04|0
1650548440000|2022-04-21 13:40:40|3923|3923|3920.51|3920.51|3923|3923|3920.51|3920.51|0
1650548450000|2022-04-21 13:40:50|3920.82|3920.82|3920.82|3920.82|3920.82|3920.82|3920.82|3920.82|0
1650548460000|2022-04-21 13:41:00|3920.88|3920.88|3920.76|3920.76|3920.88|3920.88|3920.76|3920.76|0
1650548470000|2022-04-21 13:41:10|3921.07|3921.07|3921.69|3921.69|3921.69|3921.69|3921.07|3921.07|0
1650548480000|2022-04-21 13:41:20|3921.63|3921.63|3921.32|3921.32|3921.63|3921.63|3920.69|3920.69|0
1650548490000|2022-04-21 13:41:30|3920.69|3920.69|3920.69|3920.69|3920.69|3920.69|3920.69|3920.69|0
1650548500000|2022-04-21 13:41:40|3921.01|3921.01|3921.01|3921.01|3921.01|3921.01|3921.01|3921.01|0
1650548520000|2022-04-21 13:42:00|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|0
1650548530000|2022-04-21 13:42:10|3921.25|3921.25|3921.43|3921.43|3921.43|3921.43|3921.25|3921.25|0
1650548540000|2022-04-21 13:42:20|3921.37|3921.37|3921.11|3921.11|3921.37|3921.37|3921.06|3921.06|0
1650548560000|2022-04-21 13:42:40|3920.8|3920.8|3920.48|3920.48|3920.8|3920.8|3920.48|3920.48|0
1650548570000|2022-04-21 13:42:50|3920.17|3920.17|3920.17|3920.17|3920.17|3920.17|3920.17|3920.17|0
1650548590000|2022-04-21 13:43:10|3920.21|3920.21|3920.21|3920.21|3920.21|3920.21|3920.21|3920.21|0
1650548600000|2022-04-21 13:43:20|3920.53|3920.53|3920.83|3920.83|3920.83|3920.83|3920.53|3920.53|0
1650548610000|2022-04-21 13:43:30|3921.15|3921.15|3921.15|3921.15|3921.15|3921.15|3921.15|3921.15|0
1650548620000|2022-04-21 13:43:40|3920.96|3920.96|3920.96|3920.96|3920.96|3920.96|3920.96|3920.96|0
1650548640000|2022-04-21 13:44:00|3920.84|3920.84|3919.91|3919.91|3920.84|3920.84|3919.91|3919.91|0
1650548650000|2022-04-21 13:44:10|3919.6|3919.6|3919.91|3919.91|3919.91|3919.91|3919.6|3919.6|0
1650548660000|2022-04-21 13:44:20|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|0
1650548670000|2022-04-21 13:44:30|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|0
1650548690000|2022-04-21 13:44:50|3919.97|3919.97|3919.97|3919.97|3919.97|3919.97|3919.97|3919.97|0
1650548700000|2022-04-21 13:45:00|3920.21|3920.21|3920.39|3920.39|3920.39|3920.39|3920.21|3920.21|0
1650548710000|2022-04-21 13:45:10|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|0
1650548720000|2022-04-21 13:45:20|3919.77|3919.77|3920.7|3920.7|3920.7|3920.7|3919.77|3919.77|0
1650548730000|2022-04-21 13:45:30|3921.01|3921.01|3921.13|3921.13|3921.13|3921.13|3921.01|3921.01|0
1650548740000|2022-04-21 13:45:40|3921.19|3921.19|3921.19|3921.19|3921.19|3921.19|3921.19|3921.19|0
1650548760000|2022-04-21 13:46:00|3921.5|3921.5|3921.85|3921.85|3921.85|3921.85|3921.5|3921.5|0
1650548780000|2022-04-21 13:46:20|3921.8|3921.8|3923.36|3923.36|3923.36|3923.36|3921.8|3921.8|0
1650548790000|2022-04-21 13:46:30|3923.05|3923.05|3923.05|3923.05|3923.05|3923.05|3923.05|3923.05|0
1650548800000|2022-04-21 13:46:40|3922.73|3922.73|3922.35|3922.35|3922.73|3922.73|3921.8|3921.8|0
1650548810000|2022-04-21 13:46:50|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|3922.98|3922.98|0
1650548820000|2022-04-21 13:47:00|3923.35|3923.35|3923.35|3923.35|3923.35|3923.35|3923.35|3923.35|0
1650548830000|2022-04-21 13:47:10|3923.97|3923.97|3923.53|3923.53|3923.97|3923.97|3923.53|3923.53|0
1650548840000|2022-04-21 13:47:20|3923.48|3923.48|3923.17|3923.17|3923.48|3923.48|3923.17|3923.17|0
1650548850000|2022-04-21 13:47:30|3923.48|3923.48|3923.48|3923.48|3923.48|3923.48|3923.48|3923.48|0
1650548870000|2022-04-21 13:47:50|3923.54|3923.54|3923.6|3923.6|3923.6|3923.6|3923.54|3923.54|0
1650548890000|2022-04-21 13:48:10|3923.91|3923.91|3923.91|3923.91|3923.91|3923.91|3923.91|3923.91|0
1650548900000|2022-04-21 13:48:20|3923.97|3923.97|3923.66|3923.66|3923.97|3923.97|3923.66|3923.66|0
1650548910000|2022-04-21 13:48:30|3923.35|3923.35|3923.35|3923.35|3923.35|3923.35|3923.04|3923.04|0
1650548920000|2022-04-21 13:48:40|3923.41|3923.41|3923.41|3923.41|3923.41|3923.41|3923.41|3923.41|0
1650548930000|2022-04-21 13:48:50|3923.35|3923.35|3923.53|3923.53|3923.53|3923.53|3923.35|3923.35|0
1650548940000|2022-04-21 13:49:00|3923.59|3923.59|3923.59|3923.59|3923.59|3923.59|3923.59|3923.59|0
1650548950000|2022-04-21 13:49:10|3923.9|3923.9|3923.9|3923.9|3923.9|3923.9|3923.9|3923.9|0
1650548960000|2022-04-21 13:49:20|3923.28|3923.28|3923.59|3923.59|3923.9|3923.9|3922.97|3922.97|0
1650548970000|2022-04-21 13:49:30|3923.28|3923.28|3923.1|3923.1|3923.28|3923.28|3923.1|3923.1|0
1650548990000|2022-04-21 13:49:50|3923.04|3923.04|3923.04|3923.04|3923.04|3923.04|3923.04|3923.04|0
1650549000000|2022-04-21 13:50:00|3923.16|3923.16|3923.16|3923.16|3923.16|3923.16|3923.16|3923.16|0
1650549020000|2022-04-21 13:50:20|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|0
1650549030000|2022-04-21 13:50:30|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|0
1650549040000|2022-04-21 13:50:40|3922.49|3922.49|3922.49|3922.49|3922.49|3922.49|3922.49|3922.49|0
1650549050000|2022-04-21 13:50:50|3922.18|3922.18|3922.49|3922.49|3922.49|3922.49|3922.18|3922.18|0
1650549060000|2022-04-21 13:51:00|3922.18|3922.18|3921.87|3921.87|3922.18|3922.18|3921.87|3921.87|0
1650549070000|2022-04-21 13:51:10|3922.18|3922.18|3922.48|3922.48|3922.48|3922.48|3922.18|3922.18|0
1650549080000|2022-04-21 13:51:20|3922.79|3922.79|3923.11|3923.11|3923.11|3923.11|3922.79|3922.79|0
1650549100000|2022-04-21 13:51:40|3922.79|3922.79|3922.79|3922.79|3922.79|3922.79|3922.79|3922.79|0
1650549120000|2022-04-21 13:52:00|3923.42|3923.42|3923.29|3923.29|3923.6|3923.6|3923.29|3923.29|0
1650549130000|2022-04-21 13:52:10|3923.33|3923.33|3923.64|3923.64|3923.82|3923.82|3923.33|3923.33|0
1650549140000|2022-04-21 13:52:20|3923.95|3923.95|3924.26|3924.26|3924.26|3924.26|3923.95|3923.95|0
1650549170000|2022-04-21 13:52:50|3923.95|3923.95|3923.95|3923.95|3924.2|3924.2|3923.89|3923.89|0
1650549190000|2022-04-21 13:53:10|3924.26|3924.26|3922.08|3922.08|3924.26|3924.26|3922.08|3922.08|0
1650549200000|2022-04-21 13:53:20|3921.96|3921.96|3923.31|3923.31|3923.31|3923.31|3921.96|3921.96|0
1650549210000|2022-04-21 13:53:30|3923.37|3923.37|3922.56|3922.56|3923.37|3923.37|3922.25|3922.25|0
1650549220000|2022-04-21 13:53:40|3922.87|3922.87|3922.87|3922.87|3922.87|3922.87|3922.87|3922.87|0
1650549230000|2022-04-21 13:53:50|3922.81|3922.81|3922.81|3922.81|3922.81|3922.81|3922.5|3922.5|0
1650549240000|2022-04-21 13:54:00|3922.5|3922.5|3922.5|3922.5|3922.5|3922.5|3922.5|3922.5|0
1650549290000|2022-04-21 13:54:50|3923.79|3923.79|3923.79|3923.79|3923.79|3923.79|3923.79|3923.79|0
1650549300000|2022-04-21 13:55:00|3923.85|3923.85|3923.72|3923.72|3923.85|3923.85|3923.54|3923.54|0
1650549310000|2022-04-21 13:55:10|3924.03|3924.03|3924.03|3924.03|3924.03|3924.03|3924.03|3924.03|0
1650549320000|2022-04-21 13:55:20|3923.97|3923.97|3923.97|3923.97|3923.97|3923.97|3923.97|3923.97|0
1650549330000|2022-04-21 13:55:30|3924.28|3924.28|3923.97|3923.97|3924.28|3924.28|3923.35|3923.35|0
1650549340000|2022-04-21 13:55:40|3923.91|3923.91|3923.29|3923.29|3923.91|3923.91|3923.29|3923.29|0
1650549350000|2022-04-21 13:55:50|3923.23|3923.23|3923.23|3923.23|3923.23|3923.23|3923.23|3923.23|0
1650549360000|2022-04-21 13:56:00|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|0
1650549370000|2022-04-21 13:56:10|3923.33|3923.33|3923.33|3923.33|3923.33|3923.33|3923.33|3923.33|0
1650549390000|2022-04-21 13:56:30|3923.27|3923.27|3924.21|3924.21|3924.21|3924.21|3923.27|3923.27|0
1650549400000|2022-04-21 13:56:40|3924.02|3924.02|3923.98|3923.98|3924.02|3924.02|3923.98|3923.98|0
1650549410000|2022-04-21 13:56:50|3923.67|3923.67|3923.67|3923.67|3923.67|3923.67|3923.67|3923.67|0
1650549420000|2022-04-21 13:57:00|3923.62|3923.62|3923.62|3923.62|3923.62|3923.62|3923.62|3923.62|0
1650549430000|2022-04-21 13:57:10|3924.56|3924.56|3924.87|3924.87|3924.87|3924.87|3924.56|3924.56|0
1650549450000|2022-04-21 13:57:30|3924.55|3924.55|3924.55|3924.55|3924.55|3924.55|3924.55|3924.55|0
1650549480000|2022-04-21 13:58:00|3924.51|3924.51|3923.91|3923.91|3924.51|3924.51|3923.91|3923.91|0
1650549490000|2022-04-21 13:58:10|3923.97|3923.97|3923.92|3923.92|3923.97|3923.97|3923.92|3923.92|0
1650549510000|2022-04-21 13:58:30|3923.8|3923.8|3923.8|3923.8|3923.8|3923.8|3923.18|3923.18|0
1650549520000|2022-04-21 13:58:40|3923.92|3923.92|3923.92|3923.92|3923.92|3923.92|3923.92|3923.92|0
1650549530000|2022-04-21 13:58:50|3923.61|3923.61|3923.55|3923.55|3923.61|3923.61|3923.55|3923.55|0
1650549540000|2022-04-21 13:59:00|3923.49|3923.49|3923.55|3923.55|3923.55|3923.55|3923.49|3923.49|0
1650549560000|2022-04-21 13:59:20|3923.86|3923.86|3923.86|3923.86|3923.86|3923.86|3923.86|3923.86|0
1650549570000|2022-04-21 13:59:30|3924.01|3924.01|3924.06|3924.06|3924.06|3924.06|3924.01|3924.01|0
1650549610000|2022-04-21 14:00:10|3924.37|3924.37|3924.37|3924.37|3924.37|3924.37|3924.37|3924.37|0
1650549620000|2022-04-21 14:00:20|3924.06|3924.06|3924.37|3924.37|3924.37|3924.37|3924.06|3924.06|0
1650549630000|2022-04-21 14:00:30|3924.26|3924.26|3923.63|3923.63|3924.26|3924.26|3923.63|3923.63|0
1650549650000|2022-04-21 14:00:50|3923.95|3923.95|3923.76|3923.76|3923.95|3923.95|3923.76|3923.76|0
1650549660000|2022-04-21 14:01:00|3924.07|3924.07|3924.07|3924.07|3924.07|3924.07|3924.07|3924.07|0
1650549670000|2022-04-21 14:01:10|3924.38|3924.38|3923.76|3923.76|3924.38|3924.38|3923.76|3923.76|0
1650549680000|2022-04-21 14:01:20|3924.07|3924.07|3924.07|3924.07|3924.07|3924.07|3924.07|3924.07|0
1650549710000|2022-04-21 14:01:50|3924.26|3924.26|3924.13|3924.13|3924.44|3924.44|3924.13|3924.13|0
1650549720000|2022-04-21 14:02:00|3924.01|3924.01|3924.07|3924.07|3924.07|3924.07|3924.01|3924.01|0
1650549730000|2022-04-21 14:02:10|3923.76|3923.76|3923.76|3923.76|3923.76|3923.76|3923.76|3923.76|0
1650549740000|2022-04-21 14:02:20|3923.45|3923.45|3923.14|3923.14|3923.45|3923.45|3923.14|3923.14|0
1650549750000|2022-04-21 14:02:30|3923.76|3923.76|3923.45|3923.45|3923.76|3923.76|3923.45|3923.45|0
1650549760000|2022-04-21 14:02:40|3923.76|3923.76|3923.95|3923.95|3923.95|3923.95|3923.76|3923.76|0
1650549770000|2022-04-21 14:02:50|3924.01|3924.01|3924.19|3924.19|3924.5|3924.5|3924.01|3924.01|0
1650549780000|2022-04-21 14:03:00|3924.23|3924.23|3924.54|3924.54|3924.54|3924.54|3924.23|3924.23|0
1650549790000|2022-04-21 14:03:10|3924.5|3924.5|3924.5|3924.5|3924.5|3924.5|3924.5|3924.5|0
1650549800000|2022-04-21 14:03:20|3925.74|3925.74|3925.74|3925.74|3925.74|3925.74|3925.74|3925.74|0
1650549810000|2022-04-21 14:03:30|3926.05|3926.05|3926.05|3926.05|3926.05|3926.05|3926.05|3926.05|0
1650549820000|2022-04-21 14:03:40|3925.74|3925.74|3925.56|3925.56|3925.74|3925.74|3925.56|3925.56|0
1650549830000|2022-04-21 14:03:50|3925.25|3925.25|3925.25|3925.25|3925.25|3925.25|3925.25|3925.25|0
1650549840000|2022-04-21 14:04:00|3925.19|3925.19|3924.94|3924.94|3925.19|3925.19|3924.88|3924.88|0
1650549870000|2022-04-21 14:04:30|3925.87|3925.87|3925.87|3925.87|3925.87|3925.87|3925.87|3925.87|0
1650549890000|2022-04-21 14:04:50|3925.56|3925.56|3925.56|3925.56|3925.56|3925.56|3925.56|3925.56|0
1650549900000|2022-04-21 14:05:00|3926.81|3926.81|3926.45|3926.45|3926.81|3926.81|3926.45|3926.45|0
1650549910000|2022-04-21 14:05:10|3926.76|3926.76|3927.25|3927.25|3927.56|3927.56|3926.76|3926.76|0
1650549920000|2022-04-21 14:05:20|3927.56|3927.56|3926.64|3926.64|3927.56|3927.56|3926.64|3926.64|0
1650549930000|2022-04-21 14:05:30|3926.58|3926.58|3926.58|3926.58|3926.58|3926.58|3926.58|3926.58|0
1650549940000|2022-04-21 14:05:40|3926.27|3926.27|3925.02|3925.02|3926.27|3926.27|3925.02|3925.02|0
1650549950000|2022-04-21 14:05:50|3925.33|3925.33|3925.33|3925.33|3925.33|3925.33|3925.33|3925.33|0
1650549960000|2022-04-21 14:06:00|3925.02|3925.02|3925.05|3925.05|3925.11|3925.11|3925.02|3925.02|0
1650549970000|2022-04-21 14:06:10|3924.93|3924.93|3925.11|3925.11|3925.11|3925.11|3924.93|3924.93|0
1650549990000|2022-04-21 14:06:30|3924.79|3924.79|3924.79|3924.79|3924.79|3924.79|3924.79|3924.79|0
1650550010000|2022-04-21 14:06:50|3924.49|3924.49|3924.49|3924.49|3924.49|3924.49|3924.49|3924.49|0
1650550030000|2022-04-21 14:07:10|3924.3|3924.3|3923.75|3923.75|3924.3|3924.3|3923.75|3923.75|0
1650550060000|2022-04-21 14:07:40|3923.43|3923.43|3923.75|3923.75|3923.75|3923.75|3923.43|3923.43|0
1650550070000|2022-04-21 14:07:50|3923.43|3923.43|3923.86|3923.86|3924.17|3924.17|3923.43|3923.43|0
1650550080000|2022-04-21 14:08:00|3923.8|3923.8|3923.61|3923.61|3923.8|3923.8|3923.61|3923.61|0
1650550090000|2022-04-21 14:08:10|3923.8|3923.8|3924.11|3924.11|3924.11|3924.11|3923.8|3923.8|0
1650550100000|2022-04-21 14:08:20|3924.05|3924.05|3923.74|3923.74|3924.05|3924.05|3923.74|3923.74|0
1650550120000|2022-04-21 14:08:40|3924.67|3924.67|3924.93|3924.93|3925.06|3925.06|3924.67|3924.67|0
1650550130000|2022-04-21 14:08:50|3924.89|3924.89|3924.83|3924.83|3924.89|3924.89|3924.83|3924.83|0
1650550140000|2022-04-21 14:09:00|3924.79|3924.79|3924.52|3924.52|3924.83|3924.83|3924.52|3924.52|0
1650550150000|2022-04-21 14:09:10|3924.83|3924.83|3924.52|3924.52|3924.83|3924.83|3924.52|3924.52|0
1650550160000|2022-04-21 14:09:20|3924.48|3924.48|3923.98|3923.98|3924.48|3924.48|3923.67|3923.67|0
1650550170000|2022-04-21 14:09:30|3923.67|3923.67|3923.67|3923.67|3923.67|3923.67|3923.67|3923.67|0
1650550180000|2022-04-21 14:09:40|3923.98|3923.98|3923.98|3923.98|3923.98|3923.98|3923.92|3923.92|0
1650550200000|2022-04-21 14:10:00|3924.04|3924.04|3924.04|3924.04|3924.04|3924.04|3924.04|3924.04|0
1650550210000|2022-04-21 14:10:10|3924.35|3924.35|3923.55|3923.55|3924.35|3924.35|3923.55|3923.55|0
1650550220000|2022-04-21 14:10:20|3923.51|3923.51|3923.55|3923.55|3923.55|3923.55|3923.51|3923.51|0
1650550230000|2022-04-21 14:10:30|3923.51|3923.51|3923.2|3923.2|3923.51|3923.51|3923.2|3923.2|0
1650550250000|2022-04-21 14:10:50|3923.15|3923.15|3922.8|3922.8|3923.15|3923.15|3922.8|3922.8|0
1650550260000|2022-04-21 14:11:00|3922.92|3922.92|3923.54|3923.54|3923.54|3923.54|3922.92|3922.92|0
1650550280000|2022-04-21 14:11:20|3922.92|3922.92|3922.92|3922.92|3922.92|3922.92|3922.92|3922.92|0
1650550290000|2022-04-21 14:11:30|3923.23|3923.23|3923.85|3923.85|3923.85|3923.85|3923.23|3923.23|0
1650550310000|2022-04-21 14:11:50|3924.17|3924.17|3924.17|3924.17|3924.17|3924.17|3924.17|3924.17|0
1650550320000|2022-04-21 14:12:00|3924.47|3924.47|3924.16|3924.16|3924.47|3924.47|3924.16|3924.16|0
1650550340000|2022-04-21 14:12:20|3923.54|3923.54|3923.54|3923.54|3923.85|3923.85|3923.54|3923.54|0
1650550350000|2022-04-21 14:12:30|3923.23|3923.23|3923.22|3923.22|3923.59|3923.59|3922.91|3922.91|0
1650550360000|2022-04-21 14:12:40|3922.91|3922.91|3923.05|3923.05|3923.22|3923.22|3922.86|3922.86|0
1650550370000|2022-04-21 14:12:50|3922.99|3922.99|3922.99|3922.99|3923.3|3923.3|3922.93|3922.93|0
1650550380000|2022-04-21 14:13:00|3923.3|3923.3|3923.61|3923.61|3923.61|3923.61|3923.3|3923.3|0
1650550390000|2022-04-21 14:13:10|3923.92|3923.92|3923.92|3923.92|3923.92|3923.92|3923.92|3923.92|0
1650550400000|2022-04-21 14:13:20|3924.04|3924.04|3924.04|3924.04|3924.04|3924.04|3924.04|3924.04|0
1650550410000|2022-04-21 14:13:30|3924.35|3924.35|3925.15|3925.15|3925.15|3925.15|3924.35|3924.35|0
1650550420000|2022-04-21 14:13:40|3925.25|3925.25|3925.25|3925.25|3925.25|3925.25|3925.25|3925.25|0
1650550430000|2022-04-21 14:13:50|3924.94|3924.94|3924.57|3924.57|3924.94|3924.94|3924.57|3924.57|0
1650550440000|2022-04-21 14:14:00|3924.52|3924.52|3924.52|3924.52|3924.52|3924.52|3924.52|3924.52|0
1650550450000|2022-04-21 14:14:10|3925.14|3925.14|3925.25|3925.25|3925.25|3925.25|3925.14|3925.14|0
1650550460000|2022-04-21 14:14:20|3924.93|3924.93|3924.93|3924.93|3924.93|3924.93|3924.93|3924.93|0
1650550470000|2022-04-21 14:14:30|3924.62|3924.62|3924.62|3924.62|3924.62|3924.62|3924.62|3924.62|0
1650550480000|2022-04-21 14:14:40|3924|3924|3924|3924|3924|3924|3924|3924|0
1650550510000|2022-04-21 14:15:10|3924.31|3924.31|3924.25|3924.25|3924.31|3924.31|3924.25|3924.25|0
1650550520000|2022-04-21 14:15:20|3924.56|3924.56|3924.25|3924.25|3924.56|3924.56|3924.25|3924.25|0
1650550540000|2022-04-21 14:15:40|3924.31|3924.31|3924.62|3924.62|3924.62|3924.62|3924.31|3924.31|0
1650550550000|2022-04-21 14:15:50|3924.8|3924.8|3925.23|3925.23|3925.23|3925.23|3924.8|3924.8|0
1650550560000|2022-04-21 14:16:00|3925.17|3925.17|3925.11|3925.11|3925.17|3925.17|3925.11|3925.11|0
1650550570000|2022-04-21 14:16:10|3925.42|3925.42|3925.48|3925.48|3925.48|3925.48|3925.42|3925.42|0
1650550580000|2022-04-21 14:16:20|3925.54|3925.54|3924.86|3924.86|3925.54|3925.54|3924.86|3924.86|0
1650550590000|2022-04-21 14:16:30|3924.55|3924.55|3925.17|3925.17|3925.17|3925.17|3924.55|3924.55|0
1650550600000|2022-04-21 14:16:40|3924.86|3924.86|3924.86|3924.86|3924.86|3924.86|3924.86|3924.86|0
1650550610000|2022-04-21 14:16:50|3925.17|3925.17|3925.79|3925.79|3926.1|3926.1|3925.17|3925.17|0
1650550620000|2022-04-21 14:17:00|3925.48|3925.48|3925.48|3925.48|3925.48|3925.48|3925.48|3925.48|0
1650550630000|2022-04-21 14:17:10|3924.86|3924.86|3924.55|3924.55|3924.86|3924.86|3924.55|3924.55|0
1650550640000|2022-04-21 14:17:20|3923.93|3923.93|3924.06|3924.06|3924.06|3924.06|3923.74|3923.74|0
1650550650000|2022-04-21 14:17:30|3924.12|3924.12|3924.43|3924.43|3924.43|3924.43|3924.12|3924.12|0
1650550660000|2022-04-21 14:17:40|3924.24|3924.24|3924.29|3924.29|3924.29|3924.29|3924.24|3924.24|0
1650550670000|2022-04-21 14:17:50|3923.98|3923.98|3923.98|3923.98|3923.98|3923.98|3923.98|3923.98|0
1650550680000|2022-04-21 14:18:00|3924.61|3924.61|3924.61|3924.61|3924.61|3924.61|3924.61|3924.61|0
1650550690000|2022-04-21 14:18:10|3924.72|3924.72|3924.72|3924.72|3924.72|3924.72|3924.72|3924.72|0
1650550700000|2022-04-21 14:18:20|3924.77|3924.77|3924.45|3924.45|3924.77|3924.77|3924.45|3924.45|0
1650550710000|2022-04-21 14:18:30|3925.08|3925.08|3925.39|3925.39|3925.39|3925.39|3925.08|3925.08|0
1650550720000|2022-04-21 14:18:40|3925.08|3925.08|3925.02|3925.02|3925.08|3925.08|3925.02|3925.02|0
1650550740000|2022-04-21 14:19:00|3924.96|3924.96|3924.96|3924.96|3924.96|3924.96|3924.96|3924.96|0
1650550750000|2022-04-21 14:19:10|3925.02|3925.02|3924.7|3924.7|3925.02|3925.02|3924.7|3924.7|0
1650550770000|2022-04-21 14:19:30|3924.6|3924.6|3923.92|3923.92|3924.6|3924.6|3923.86|3923.86|0
1650550780000|2022-04-21 14:19:40|3923.56|3923.56|3924.18|3924.18|3924.18|3924.18|3923.56|3923.56|0
1650550790000|2022-04-21 14:19:50|3924.12|3924.12|3923.99|3923.99|3924.3|3924.3|3923.99|3923.99|0
1650550800000|2022-04-21 14:20:00|3924.3|3924.3|3924.25|3924.25|3924.56|3924.56|3924.24|3924.24|0
1650550830000|2022-04-21 14:20:30|3924.19|3924.19|3923.76|3923.76|3924.19|3924.19|3923.76|3923.76|0
1650550840000|2022-04-21 14:20:40|3923.44|3923.44|3923.5|3923.5|3923.5|3923.5|3923.44|3923.44|0
1650550850000|2022-04-21 14:20:50|3922.88|3922.88|3922.57|3922.57|3922.88|3922.88|3922.57|3922.57|0
1650550860000|2022-04-21 14:21:00|3922.45|3922.45|3923.45|3923.45|3923.45|3923.45|3922.45|3922.45|0
1650550870000|2022-04-21 14:21:10|3923.14|3923.14|3923.76|3923.76|3923.76|3923.76|3923.14|3923.14|0
1650550880000|2022-04-21 14:21:20|3923.82|3923.82|3923.82|3923.82|3923.82|3923.82|3923.82|3923.82|0
1650550890000|2022-04-21 14:21:30|3923.51|3923.51|3923.51|3923.51|3923.51|3923.51|3923.51|3923.51|0
1650550900000|2022-04-21 14:21:40|3923.56|3923.56|3923.44|3923.44|3923.56|3923.56|3923.44|3923.44|0
1650550910000|2022-04-21 14:21:50|3923.75|3923.75|3923.13|3923.13|3923.75|3923.75|3923.13|3923.13|0
1650550920000|2022-04-21 14:22:00|3923.07|3923.07|3923.07|3923.07|3923.07|3923.07|3923.01|3923.01|0
1650550930000|2022-04-21 14:22:10|3923.38|3923.38|3923.25|3923.25|3923.56|3923.56|3923.25|3923.25|0
1650550940000|2022-04-21 14:22:20|3923.19|3923.19|3923.44|3923.44|3923.44|3923.44|3922.94|3922.94|0
1650550960000|2022-04-21 14:22:40|3923.56|3923.56|3923.61|3923.61|3923.61|3923.61|3923.56|3923.56|0
1650550970000|2022-04-21 14:22:50|3923.66|3923.66|3923.54|3923.54|3923.97|3923.97|3923.54|3923.54|0
1650550980000|2022-04-21 14:23:00|3923.6|3923.6|3923.61|3923.61|3923.61|3923.61|3923.21|3923.21|0
1650550990000|2022-04-21 14:23:10|3923.3|3923.3|3923.4|3923.4|3923.4|3923.4|3923.3|3923.3|0
1650551000000|2022-04-21 14:23:20|3923.71|3923.71|3924.64|3924.64|3924.95|3924.95|3923.71|3923.71|0
1650551010000|2022-04-21 14:23:30|3924.59|3924.59|3924.59|3924.59|3924.9|3924.9|3924.59|3924.59|0
1650551020000|2022-04-21 14:23:40|3924.28|3924.28|3924.28|3924.28|3924.28|3924.28|3924.28|3924.28|0
1650551030000|2022-04-21 14:23:50|3923.97|3923.97|3923.97|3923.97|3923.97|3923.97|3923.97|3923.97|0
1650551040000|2022-04-21 14:24:00|3923.66|3923.66|3923.66|3923.66|3923.66|3923.66|3923.35|3923.35|0
1650551050000|2022-04-21 14:24:10|3923.97|3923.97|3924.28|3924.28|3924.28|3924.28|3923.97|3923.97|0
1650551060000|2022-04-21 14:24:20|3923.66|3923.66|3923.97|3923.97|3923.97|3923.97|3923.66|3923.66|0
1650551070000|2022-04-21 14:24:30|3923.91|3923.91|3923.6|3923.6|3923.91|3923.91|3923.6|3923.6|0
1650551080000|2022-04-21 14:24:40|3923.51|3923.51|3923.47|3923.47|3923.51|3923.51|3923.47|3923.47|0
1650551090000|2022-04-21 14:24:50|3923.16|3923.16|3923.16|3923.16|3923.16|3923.16|3923.16|3923.16|0
1650551100000|2022-04-21 14:25:00|3923.21|3923.21|3923.02|3923.02|3923.21|3923.21|3923.02|3923.02|0
1650551110000|2022-04-21 14:25:10|3922.97|3922.97|3922.85|3922.85|3922.97|3922.97|3922.85|3922.85|0
1650551120000|2022-04-21 14:25:20|3924.1|3924.1|3923.48|3923.48|3924.1|3924.1|3923.44|3923.44|0
1650551130000|2022-04-21 14:25:30|3923.44|3923.44|3923.44|3923.44|3923.44|3923.44|3923.44|3923.44|0
1650551150000|2022-04-21 14:25:50|3923.38|3923.38|3923.07|3923.07|3923.38|3923.38|3923.07|3923.07|0
1650551160000|2022-04-21 14:26:00|3922.88|3922.88|3922.7|3922.7|3922.88|3922.88|3922.7|3922.7|0
1650551170000|2022-04-21 14:26:10|3922.76|3922.76|3922.57|3922.57|3922.76|3922.76|3922.57|3922.57|0
1650551180000|2022-04-21 14:26:20|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|0
1650551190000|2022-04-21 14:26:30|3923.2|3923.2|3923.14|3923.14|3923.51|3923.51|3923.14|3923.14|0
1650551200000|2022-04-21 14:26:40|3923.76|3923.76|3923.76|3923.76|3923.76|3923.76|3923.76|3923.76|0
1650551210000|2022-04-21 14:26:50|3923.94|3923.94|3923.88|3923.88|3923.94|3923.94|3923.88|3923.88|0
1650551220000|2022-04-21 14:27:00|3923.57|3923.57|3923.57|3923.57|3923.57|3923.57|3923.57|3923.57|0
1650551230000|2022-04-21 14:27:10|3924.25|3924.25|3924.25|3924.25|3924.25|3924.25|3924.25|3924.25|0
1650551250000|2022-04-21 14:27:30|3924.13|3924.13|3924.21|3924.21|3924.21|3924.21|3924.13|3924.13|0
1650551260000|2022-04-21 14:27:40|3924.27|3924.27|3925.27|3925.27|3925.33|3925.33|3924.09|3924.09|0
1650551290000|2022-04-21 14:28:10|3925.23|3925.23|3925.41|3925.41|3925.41|3925.41|3925.19|3925.19|0
1650551300000|2022-04-21 14:28:20|3925.09|3925.09|3925.09|3925.09|3925.09|3925.09|3925.09|3925.09|0
1650551310000|2022-04-21 14:28:30|3924.79|3924.79|3924.6|3924.6|3924.79|3924.79|3924.6|3924.6|0
1650551320000|2022-04-21 14:28:40|3924.64|3924.64|3924.64|3924.64|3924.64|3924.64|3924.64|3924.64|0
1650551330000|2022-04-21 14:28:50|3924.33|3924.33|3923.59|3923.59|3924.33|3924.33|3923.59|3923.59|0
1650551340000|2022-04-21 14:29:00|3923.41|3923.41|3923.72|3923.72|3923.72|3923.72|3923.41|3923.41|0
1650551390000|2022-04-21 14:29:50|3923.41|3923.41|3923.1|3923.1|3923.41|3923.41|3923.1|3923.1|0
1650551420000|2022-04-21 14:30:20|3922.91|3922.91|3923.03|3923.03|3923.03|3923.03|3922.91|3922.91|0
1650551430000|2022-04-21 14:30:30|3923.34|3923.34|3923.34|3923.34|3923.34|3923.34|3923.34|3923.34|0
1650551440000|2022-04-21 14:30:40|3923.38|3923.38|3925.74|3925.74|3925.74|3925.74|3923.38|3923.38|0
1650551450000|2022-04-21 14:30:50|3925.56|3925.56|3924.94|3924.94|3925.56|3925.56|3924.94|3924.94|0
1650551460000|2022-04-21 14:31:00|3924.99|3924.99|3925.04|3925.04|3925.04|3925.04|3924.99|3924.99|0
1650551470000|2022-04-21 14:31:10|3925.1|3925.1|3925.22|3925.22|3925.22|3925.22|3925.1|3925.1|0
1650551480000|2022-04-21 14:31:20|3925.26|3925.26|3925.26|3925.26|3925.26|3925.26|3925.26|3925.26|0
1650551490000|2022-04-21 14:31:30|3925.57|3925.57|3926.06|3926.06|3926.06|3926.06|3925.57|3925.57|0
1650551500000|2022-04-21 14:31:40|3925.88|3925.88|3926.19|3926.19|3926.19|3926.19|3925.88|3925.88|0
1650551510000|2022-04-21 14:31:50|3926.13|3926.13|3926.63|3926.63|3926.63|3926.63|3925.7|3925.7|0
1650551520000|2022-04-21 14:32:00|3926.69|3926.69|3927.31|3927.31|3927.31|3927.31|3926.69|3926.69|0
1650551540000|2022-04-21 14:32:20|3927|3927|3927|3927|3927|3927|3927|3927|0
1650551550000|2022-04-21 14:32:30|3927.31|3927.31|3926.94|3926.94|3927.31|3927.31|3926.94|3926.94|0
1650551560000|2022-04-21 14:32:40|3927.25|3927.25|3927.25|3927.25|3927.25|3927.25|3927.25|3927.25|0
1650551570000|2022-04-21 14:32:50|3927.31|3927.31|3927.5|3927.5|3927.5|3927.5|3927.31|3927.31|0
1650551580000|2022-04-21 14:33:00|3927.8|3927.8|3927.8|3927.8|3927.8|3927.8|3927.8|3927.8|0
1650551590000|2022-04-21 14:33:10|3927.99|3927.99|3927.8|3927.8|3927.99|3927.99|3927.8|3927.8|0
1650551600000|2022-04-21 14:33:20|3928.11|3928.11|3928.18|3928.18|3928.43|3928.43|3928.11|3928.11|0
1650551630000|2022-04-21 14:33:50|3928.13|3928.13|3928.13|3928.13|3928.13|3928.13|3928.13|3928.13|0
1650551640000|2022-04-21 14:34:00|3929.06|3929.06|3929.06|3929.06|3929.12|3929.12|3929.06|3929.06|0
1650551650000|2022-04-21 14:34:10|3928.88|3928.88|3928.88|3928.88|3928.88|3928.88|3928.88|3928.88|0
1650551660000|2022-04-21 14:34:20|3928.8|3928.8|3928.84|3928.84|3928.84|3928.84|3928.8|3928.8|0
1650551670000|2022-04-21 14:34:30|3929.15|3929.15|3929.11|3929.11|3929.15|3929.15|3929.11|3929.11|0
1650551690000|2022-04-21 14:34:50|3928.92|3928.92|3928.61|3928.61|3928.92|3928.92|3928.61|3928.61|0
1650551700000|2022-04-21 14:35:00|3928.66|3928.66|3928.35|3928.35|3928.66|3928.66|3928.35|3928.35|0
1650551720000|2022-04-21 14:35:20|3928.16|3928.16|3928.47|3928.47|3928.47|3928.47|3928.16|3928.16|0
1650551730000|2022-04-21 14:35:30|3928.16|3928.16|3928.16|3928.16|3928.16|3928.16|3928.16|3928.16|0
1650551740000|2022-04-21 14:35:40|3928.48|3928.48|3928.42|3928.42|3928.48|3928.48|3928.42|3928.42|0
1650551750000|2022-04-21 14:35:50|3928.11|3928.11|3928.11|3928.11|3928.11|3928.11|3928.11|3928.11|0
1650551760000|2022-04-21 14:36:00|3927.8|3927.8|3927.8|3927.8|3927.8|3927.8|3927.8|3927.8|0
1650551770000|2022-04-21 14:36:10|3927.86|3927.86|3927.92|3927.92|3927.92|3927.92|3927.86|3927.86|0
1650551780000|2022-04-21 14:36:20|3928.23|3928.23|3928.35|3928.35|3928.35|3928.35|3928.04|3928.04|0
1650551800000|2022-04-21 14:36:40|3928.98|3928.98|3928.98|3928.98|3928.98|3928.98|3928.98|3928.98|0
1650551810000|2022-04-21 14:36:50|3928.92|3928.92|3928.92|3928.92|3928.92|3928.92|3928.92|3928.92|0
1650551820000|2022-04-21 14:37:00|3929.23|3929.23|3928.65|3928.65|3929.27|3929.27|3928.65|3928.65|0
1650551830000|2022-04-21 14:37:10|3928.34|3928.34|3928.33|3928.33|3928.34|3928.34|3928.03|3928.03|0
1650551840000|2022-04-21 14:37:20|3929.26|3929.26|3929.89|3929.89|3929.89|3929.89|3929.26|3929.26|0
1650551850000|2022-04-21 14:37:30|3929.57|3929.57|3929.57|3929.57|3929.57|3929.57|3929.57|3929.57|0
1650551860000|2022-04-21 14:37:40|3929.76|3929.76|3930.6|3930.6|3930.6|3930.6|3929.76|3929.76|0
1650551870000|2022-04-21 14:37:50|3930.79|3930.79|3930.91|3930.91|3930.91|3930.91|3930.79|3930.79|0
1650551880000|2022-04-21 14:38:00|3931.09|3931.09|3931.09|3931.09|3931.09|3931.09|3931.09|3931.09|0
1650551890000|2022-04-21 14:38:10|3932.02|3932.02|3932.33|3932.33|3932.33|3932.33|3932.02|3932.02|0
1650551930000|2022-04-21 14:38:50|3932.27|3932.27|3932.89|3932.89|3932.89|3932.89|3931.92|3931.92|0
1650551940000|2022-04-21 14:39:00|3932.58|3932.58|3932.32|3932.32|3932.63|3932.63|3932.01|3932.01|0
1650551950000|2022-04-21 14:39:10|3932.26|3932.26|3932.2|3932.2|3932.26|3932.26|3932.2|3932.2|0
1650551960000|2022-04-21 14:39:20|3932.16|3932.16|3932.16|3932.16|3932.16|3932.16|3932.16|3932.16|0
1650551970000|2022-04-21 14:39:30|3932.47|3932.47|3932.03|3932.03|3932.47|3932.47|3931.85|3931.85|0
1650551980000|2022-04-21 14:39:40|3932.34|3932.34|3932.65|3932.65|3932.65|3932.65|3932.34|3932.34|0
1650551990000|2022-04-21 14:39:50|3932.96|3932.96|3933.64|3933.64|3933.95|3933.95|3932.96|3932.96|0
1650552000000|2022-04-21 14:40:00|3934.26|3934.26|3933.33|3933.33|3934.26|3934.26|3933.33|3933.33|0
1650552010000|2022-04-21 14:40:10|3933.27|3933.27|3933.27|3933.27|3933.27|3933.27|3933.27|3933.27|0
1650552020000|2022-04-21 14:40:20|3933.33|3933.33|3933.33|3933.33|3933.33|3933.33|3933.33|3933.33|0
1650552030000|2022-04-21 14:40:30|3933.38|3933.38|3933.12|3933.12|3933.43|3933.43|3933.12|3933.12|0
1650552040000|2022-04-21 14:40:40|3933.06|3933.06|3933|3933|3933.06|3933.06|3933|3933|0
1650552050000|2022-04-21 14:40:50|3932.94|3932.94|3933.25|3933.25|3933.25|3933.25|3932.94|3932.94|0
1650552060000|2022-04-21 14:41:00|3933.14|3933.14|3931.89|3931.89|3933.14|3933.14|3931.89|3931.89|0
1650552070000|2022-04-21 14:41:10|3931.27|3931.27|3931.33|3931.33|3931.89|3931.89|3931.27|3931.27|0
1650552080000|2022-04-21 14:41:20|3930.71|3930.71|3930.61|3930.61|3930.71|3930.71|3930.3|3930.3|0
1650552090000|2022-04-21 14:41:30|3929.99|3929.99|3929.4|3929.4|3930.04|3930.04|3929.4|3929.4|0
1650552100000|2022-04-21 14:41:40|3929.71|3929.71|3930.03|3930.03|3930.03|3930.03|3929.71|3929.71|0
1650552110000|2022-04-21 14:41:50|3929.84|3929.84|3929.53|3929.53|3929.84|3929.84|3929.53|3929.53|0
1650552130000|2022-04-21 14:42:10|3929.58|3929.58|3930.49|3930.49|3930.49|3930.49|3929.58|3929.58|0
1650552140000|2022-04-21 14:42:20|3930.18|3930.18|3929.25|3929.25|3930.18|3930.18|3929.25|3929.25|0
1650552150000|2022-04-21 14:42:30|3929.56|3929.56|3929.56|3929.56|3929.56|3929.56|3929.56|3929.56|0
1650552160000|2022-04-21 14:42:40|3929.25|3929.25|3929.25|3929.25|3929.25|3929.25|3929.25|3929.25|0
1650552170000|2022-04-21 14:42:50|3929.29|3929.29|3929.29|3929.29|3929.29|3929.29|3928.98|3928.98|0
1650552180000|2022-04-21 14:43:00|3929.34|3929.34|3929.34|3929.34|3929.65|3929.65|3929.34|3929.34|0
1650552190000|2022-04-21 14:43:10|3929.22|3929.22|3929.22|3929.22|3929.22|3929.22|3929.22|3929.22|0
1650552200000|2022-04-21 14:43:20|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|0
1650552210000|2022-04-21 14:43:30|3929.22|3929.22|3929.13|3929.13|3929.22|3929.22|3929.13|3929.13|0
1650552220000|2022-04-21 14:43:40|3929.08|3929.08|3928.78|3928.78|3929.08|3929.08|3928.78|3928.78|0
1650552230000|2022-04-21 14:43:50|3928.59|3928.59|3927.66|3927.66|3928.59|3928.59|3927.66|3927.66|0
1650552240000|2022-04-21 14:44:00|3928.28|3928.28|3928.1|3928.1|3928.28|3928.28|3928.1|3928.1|0
1650552250000|2022-04-21 14:44:10|3927.78|3927.78|3927.78|3927.78|3927.78|3927.78|3927.78|3927.78|0
1650552260000|2022-04-21 14:44:20|3927.6|3927.6|3927.6|3927.6|3927.6|3927.6|3927.6|3927.6|0
1650552270000|2022-04-21 14:44:30|3928.22|3928.22|3928.22|3928.22|3928.85|3928.85|3928.22|3928.22|0
1650552280000|2022-04-21 14:44:40|3927.73|3927.73|3927.78|3927.78|3927.78|3927.78|3927.73|3927.73|0
1650552290000|2022-04-21 14:44:50|3927.82|3927.82|3927.88|3927.88|3927.88|3927.88|3927.82|3927.82|0
1650552300000|2022-04-21 14:45:00|3927.93|3927.93|3927.93|3927.93|3927.93|3927.93|3927.93|3927.93|0
1650552310000|2022-04-21 14:45:10|3928.24|3928.24|3929.4|3929.4|3929.46|3929.46|3928.24|3928.24|0
1650552320000|2022-04-21 14:45:20|3929.09|3929.09|3929.09|3929.09|3929.28|3929.28|3929.09|3929.09|0
1650552330000|2022-04-21 14:45:30|3929.14|3929.14|3929.45|3929.45|3929.45|3929.45|3929.14|3929.14|0
1650552340000|2022-04-21 14:45:40|3929.5|3929.5|3928.88|3928.88|3929.5|3929.5|3928.88|3928.88|0
1650552350000|2022-04-21 14:45:50|3928.57|3928.57|3927.64|3927.64|3928.57|3928.57|3927.64|3927.64|0
1650552360000|2022-04-21 14:46:00|3927.95|3927.95|3927.95|3927.95|3928.26|3928.26|3927.95|3927.95|0
1650552370000|2022-04-21 14:46:10|3928|3928|3928|3928|3928|3928|3928|3928|0
1650552380000|2022-04-21 14:46:20|3927.94|3927.94|3927.94|3927.94|3927.94|3927.94|3927.63|3927.63|0
1650552390000|2022-04-21 14:46:30|3928.25|3928.25|3928.25|3928.25|3928.25|3928.25|3928.25|3928.25|0
1650552400000|2022-04-21 14:46:40|3928.3|3928.3|3928.49|3928.49|3928.49|3928.49|3928.3|3928.3|0
1650552410000|2022-04-21 14:46:50|3928.44|3928.44|3927.87|3927.87|3928.44|3928.44|3927.63|3927.63|0
1650552420000|2022-04-21 14:47:00|3927.82|3927.82|3928.28|3928.28|3928.28|3928.28|3927.82|3927.82|0
1650552430000|2022-04-21 14:47:10|3927.66|3927.66|3927.98|3927.98|3927.98|3927.98|3927.62|3927.62|0
1650552440000|2022-04-21 14:47:20|3927.67|3927.67|3927.66|3927.66|3927.72|3927.72|3927.66|3927.66|0
1650552450000|2022-04-21 14:47:30|3927.71|3927.71|3927.81|3927.81|3927.81|3927.81|3927.71|3927.71|0
1650552460000|2022-04-21 14:47:40|3927.86|3927.86|3927.45|3927.45|3928.22|3928.22|3927.45|3927.45|0
1650552470000|2022-04-21 14:47:50|3927.76|3927.76|3928.05|3928.05|3928.05|3928.05|3927.76|3927.76|0
1650552480000|2022-04-21 14:48:00|3927.74|3927.74|3928.21|3928.21|3928.41|3928.41|3927.74|3927.74|0
1650552490000|2022-04-21 14:48:10|3928.52|3928.52|3928.52|3928.52|3928.52|3928.52|3928.47|3928.47|0
1650552500000|2022-04-21 14:48:20|3928.47|3928.47|3928.69|3928.69|3928.69|3928.69|3928.38|3928.38|0
1650552510000|2022-04-21 14:48:30|3928.63|3928.63|3928.63|3928.63|3928.63|3928.63|3928.63|3928.63|0
1650552520000|2022-04-21 14:48:40|3928.94|3928.94|3928.9|3928.9|3928.94|3928.94|3928.9|3928.9|0
1650552530000|2022-04-21 14:48:50|3929.08|3929.08|3929.12|3929.12|3929.12|3929.12|3929.08|3929.08|0
1650552540000|2022-04-21 14:49:00|3929.31|3929.31|3929.31|3929.31|3929.31|3929.31|3929.31|3929.31|0
1650552550000|2022-04-21 14:49:10|3929.62|3929.62|3928.94|3928.94|3929.62|3929.62|3928.94|3928.94|0
1650552570000|2022-04-21 14:49:30|3929.56|3929.56|3929.56|3929.56|3929.56|3929.56|3929.56|3929.56|0
1650552590000|2022-04-21 14:49:50|3929.25|3929.25|3929.33|3929.33|3929.33|3929.33|3929.25|3929.25|0
1650552600000|2022-04-21 14:50:00|3929.28|3929.28|3929.9|3929.9|3929.9|3929.9|3929.28|3929.28|0
1650552610000|2022-04-21 14:50:10|3930.08|3930.08|3930.08|3930.08|3930.39|3930.39|3930.08|3930.08|0
1650552620000|2022-04-21 14:50:20|3930.7|3930.7|3930.8|3930.8|3930.8|3930.8|3930.49|3930.49|0
1650552630000|2022-04-21 14:50:30|3930.49|3930.49|3930.18|3930.18|3930.49|3930.49|3930.18|3930.18|0
1650552640000|2022-04-21 14:50:40|3929.99|3929.99|3929.68|3929.68|3929.99|3929.99|3929.68|3929.68|0
1650552650000|2022-04-21 14:50:50|3929.37|3929.37|3930|3930|3930|3930|3929.37|3929.37|0
1650552660000|2022-04-21 14:51:00|3929.69|3929.69|3929.42|3929.42|3929.69|3929.69|3929.37|3929.37|0
1650552670000|2022-04-21 14:51:10|3929.61|3929.61|3929.61|3929.61|3929.61|3929.61|3929.61|3929.61|0
1650552680000|2022-04-21 14:51:20|3929.92|3929.92|3929.42|3929.42|3929.92|3929.92|3929.42|3929.42|0
1650552690000|2022-04-21 14:51:30|3930.67|3930.67|3930.67|3930.67|3930.67|3930.67|3930.67|3930.67|0
1650552700000|2022-04-21 14:51:40|3930.04|3930.04|3928.81|3928.81|3930.04|3930.04|3928.81|3928.81|0
1650552710000|2022-04-21 14:51:50|3929.12|3929.12|3929.48|3929.48|3929.48|3929.48|3929.12|3929.12|0
1650552720000|2022-04-21 14:52:00|3929.34|3929.34|3929.24|3929.24|3929.34|3929.34|3929.24|3929.24|0
1650552730000|2022-04-21 14:52:10|3929.42|3929.42|3929.42|3929.42|3929.42|3929.42|3929.42|3929.42|0
1650552740000|2022-04-21 14:52:20|3929.11|3929.11|3928.49|3928.49|3929.11|3929.11|3928.49|3928.49|0
1650552750000|2022-04-21 14:52:30|3928.43|3928.43|3928.43|3928.43|3928.43|3928.43|3928.43|3928.43|0
1650552760000|2022-04-21 14:52:40|3928.74|3928.74|3929.05|3929.05|3929.05|3929.05|3928.74|3928.74|0
1650552770000|2022-04-21 14:52:50|3929.36|3929.36|3929.42|3929.42|3929.42|3929.42|3929.36|3929.36|0
1650552780000|2022-04-21 14:53:00|3929.36|3929.36|3929.36|3929.36|3929.36|3929.36|3929.31|3929.31|0
1650552790000|2022-04-21 14:53:10|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|0
1650552800000|2022-04-21 14:53:20|3929.8|3929.8|3929.7|3929.7|3929.8|3929.8|3929.7|3929.7|0
1650552810000|2022-04-21 14:53:30|3929.64|3929.64|3929.54|3929.54|3929.64|3929.64|3929.54|3929.54|0
1650552820000|2022-04-21 14:53:40|3929.6|3929.6|3929.6|3929.6|3929.6|3929.6|3929.6|3929.6|0
1650552830000|2022-04-21 14:53:50|3929.29|3929.29|3929.29|3929.29|3929.29|3929.29|3929.29|3929.29|0
1650552840000|2022-04-21 14:54:00|3929.61|3929.61|3929.48|3929.48|3929.79|3929.79|3929.48|3929.48|0
1650552870000|2022-04-21 14:54:30|3929.17|3929.17|3929.17|3929.17|3929.17|3929.17|3929.17|3929.17|0
1650552880000|2022-04-21 14:54:40|3928.86|3928.86|3928.81|3928.81|3928.86|3928.86|3928.81|3928.81|0
1650552890000|2022-04-21 14:54:50|3928.87|3928.87|3928.87|3928.87|3928.87|3928.87|3928.87|3928.87|0
1650552900000|2022-04-21 14:55:00|3929.05|3929.05|3929.05|3929.05|3929.05|3929.05|3929.05|3929.05|0
1650552920000|2022-04-21 14:55:20|3929.36|3929.36|3929.05|3929.05|3929.36|3929.36|3929.05|3929.05|0
1650552940000|2022-04-21 14:55:40|3929.36|3929.36|3929.18|3929.18|3929.36|3929.36|3928.87|3928.87|0
1650552950000|2022-04-21 14:55:50|3928.87|3928.87|3927.63|3927.63|3928.87|3928.87|3927.63|3927.63|0
1650552960000|2022-04-21 14:56:00|3927.58|3927.58|3927.58|3927.58|3927.58|3927.58|3927.58|3927.58|0
1650552970000|2022-04-21 14:56:10|3927.9|3927.9|3928.21|3928.21|3928.21|3928.21|3927.9|3927.9|0
1650552980000|2022-04-21 14:56:20|3928.52|3928.52|3927.9|3927.9|3928.52|3928.52|3927.9|3927.9|0
1650552990000|2022-04-21 14:56:30|3927.95|3927.95|3927.99|3927.99|3928.04|3928.04|3927.95|3927.95|0
1650553000000|2022-04-21 14:56:40|3927.93|3927.93|3927.93|3927.93|3927.93|3927.93|3927.93|3927.93|0
1650553010000|2022-04-21 14:56:50|3927.99|3927.99|3927.99|3927.99|3927.99|3927.99|3927.99|3927.99|0
1650553020000|2022-04-21 14:57:00|3927.87|3927.87|3927.93|3927.93|3927.93|3927.93|3927.87|3927.87|0
1650553030000|2022-04-21 14:57:10|3928.24|3928.24|3928.28|3928.28|3928.59|3928.59|3927.97|3927.97|0
1650553040000|2022-04-21 14:57:20|3928.46|3928.46|3928.71|3928.71|3928.77|3928.77|3928.15|3928.15|0
1650553050000|2022-04-21 14:57:30|3928.65|3928.65|3928.65|3928.65|3928.65|3928.65|3928.65|3928.65|0
1650553060000|2022-04-21 14:57:40|3928.77|3928.77|3928.77|3928.77|3928.77|3928.77|3928.77|3928.77|0
1650553070000|2022-04-21 14:57:50|3928.71|3928.71|3927.78|3927.78|3928.71|3928.71|3927.78|3927.78|0
1650553080000|2022-04-21 14:58:00|3927.47|3927.47|3928.09|3928.09|3928.4|3928.4|3927.47|3927.47|0
1650553090000|2022-04-21 14:58:10|3928.4|3928.4|3928.4|3928.4|3928.4|3928.4|3927.78|3927.78|0
1650553100000|2022-04-21 14:58:20|3928.18|3928.18|3928.18|3928.18|3928.23|3928.23|3927.87|3927.87|0
1650553110000|2022-04-21 14:58:30|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|3927.92|3927.92|0
1650553120000|2022-04-21 14:58:40|3927.6|3927.6|3927.73|3927.73|3927.73|3927.73|3927.42|3927.42|0
1650553130000|2022-04-21 14:58:50|3927.42|3927.42|3927.73|3927.73|3927.73|3927.73|3927.42|3927.42|0
1650553140000|2022-04-21 14:59:00|3927.42|3927.42|3927.79|3927.79|3927.79|3927.79|3927.17|3927.17|0
1650553160000|2022-04-21 14:59:20|3927.48|3927.48|3927.48|3927.48|3927.79|3927.79|3927.48|3927.48|0
1650553170000|2022-04-21 14:59:30|3927.79|3927.79|3927.85|3927.85|3927.85|3927.85|3927.79|3927.79|0
1650553180000|2022-04-21 14:59:40|3928.47|3928.47|3928.47|3928.47|3928.47|3928.47|3928.47|3928.47|0
1650553200000|2022-04-21 15:00:00|3928.43|3928.43|3928.37|3928.37|3928.43|3928.43|3928.37|3928.37|0
1650553210000|2022-04-21 15:00:10|3928.68|3928.68|3928.87|3928.87|3928.87|3928.87|3928.64|3928.64|0
1650553220000|2022-04-21 15:00:20|3928.92|3928.92|3928.92|3928.92|3928.92|3928.92|3928.92|3928.92|0
1650553240000|2022-04-21 15:00:40|3929.23|3929.23|3929.85|3929.85|3929.85|3929.85|3929.23|3929.23|0
1650553260000|2022-04-21 15:01:00|3930.15|3930.15|3930.15|3930.15|3930.15|3930.15|3930.15|3930.15|0
1650553270000|2022-04-21 15:01:10|3929.97|3929.97|3930.46|3930.46|3930.46|3930.46|3929.97|3929.97|0
1650553280000|2022-04-21 15:01:20|3930.77|3930.77|3930.77|3930.77|3930.77|3930.77|3930.77|3930.77|0
1650553290000|2022-04-21 15:01:30|3930.71|3930.71|3930.71|3930.71|3930.71|3930.71|3930.71|3930.71|0
1650553300000|2022-04-21 15:01:40|3930.95|3930.95|3930.95|3930.95|3930.95|3930.95|3930.95|3930.95|0
1650553310000|2022-04-21 15:01:50|3930.77|3930.77|3930.77|3930.77|3931.08|3931.08|3930.77|3930.77|0
1650553320000|2022-04-21 15:02:00|3930.46|3930.46|3930.46|3930.46|3930.46|3930.46|3930.46|3930.46|0
1650553330000|2022-04-21 15:02:10|3930.5|3930.5|3931.17|3931.17|3931.17|3931.17|3929.87|3929.87|0
1650553340000|2022-04-21 15:02:20|3931.06|3931.06|3931.06|3931.06|3931.06|3931.06|3931.06|3931.06|0
1650553350000|2022-04-21 15:02:30|3931.37|3931.37|3931.93|3931.93|3931.93|3931.93|3931.37|3931.37|0
1650553360000|2022-04-21 15:02:40|3931.99|3931.99|3931.05|3931.05|3931.99|3931.99|3931.05|3931.05|0
1650553380000|2022-04-21 15:03:00|3930.74|3930.74|3930.02|3930.02|3930.74|3930.74|3930.02|3930.02|0
1650553400000|2022-04-21 15:03:20|3929.71|3929.71|3929.4|3929.4|3929.71|3929.71|3929.4|3929.4|0
1650553410000|2022-04-21 15:03:30|3930.02|3930.02|3929.71|3929.71|3930.02|3930.02|3929.71|3929.71|0
1650553420000|2022-04-21 15:03:40|3929.53|3929.53|3929.34|3929.34|3929.53|3929.53|3929.34|3929.34|0
1650553430000|2022-04-21 15:03:50|3929.04|3929.04|3929.35|3929.35|3929.35|3929.35|3929.04|3929.04|0
1650553440000|2022-04-21 15:04:00|3929.29|3929.29|3929.29|3929.29|3929.29|3929.29|3929.29|3929.29|0
1650553450000|2022-04-21 15:04:10|3928.98|3928.98|3929.09|3929.09|3929.09|3929.09|3928.98|3928.98|0
1650553480000|2022-04-21 15:04:40|3929.15|3929.15|3929.25|3929.25|3929.25|3929.25|3929.15|3929.15|0
1650553490000|2022-04-21 15:04:50|3929.3|3929.3|3929.3|3929.3|3929.3|3929.3|3929.3|3929.3|0
1650553500000|2022-04-21 15:05:00|3928.99|3928.99|3928.99|3928.99|3928.99|3928.99|3928.99|3928.99|0
1650553510000|2022-04-21 15:05:10|3928.93|3928.93|3929.38|3929.38|3929.42|3929.42|3928.93|3928.93|0
1650553520000|2022-04-21 15:05:20|3929.47|3929.47|3929.42|3929.42|3929.47|3929.47|3929.42|3929.42|0
1650553530000|2022-04-21 15:05:30|3929.11|3929.11|3929.11|3929.11|3929.11|3929.11|3929.11|3929.11|0
1650553540000|2022-04-21 15:05:40|3929.42|3929.42|3929.11|3929.11|3929.42|3929.42|3929.11|3929.11|0
1650553550000|2022-04-21 15:05:50|3928.8|3928.8|3927.57|3927.57|3928.8|3928.8|3927.57|3927.57|0
1650553560000|2022-04-21 15:06:00|3927.88|3927.88|3928.81|3928.81|3928.81|3928.81|3927.88|3927.88|0
1650553570000|2022-04-21 15:06:10|3928.76|3928.76|3928.95|3928.95|3929.19|3929.19|3928.76|3928.76|0
1650553590000|2022-04-21 15:06:30|3929.01|3929.01|3929.05|3929.05|3929.05|3929.05|3929.01|3929.01|0
1650553600000|2022-04-21 15:06:40|3929.36|3929.36|3929.86|3929.86|3930.23|3930.23|3929.36|3929.36|0
1650553610000|2022-04-21 15:06:50|3929.55|3929.55|3929.55|3929.55|3929.55|3929.55|3929.55|3929.55|0
1650553620000|2022-04-21 15:07:00|3929.86|3929.86|3930.79|3930.79|3930.79|3930.79|3929.86|3929.86|0
1650553630000|2022-04-21 15:07:10|3931.16|3931.16|3930.36|3930.36|3931.16|3931.16|3930.05|3930.05|0
1650553640000|2022-04-21 15:07:20|3930.67|3930.67|3930.36|3930.36|3930.67|3930.67|3930.36|3930.36|0
1650553660000|2022-04-21 15:07:40|3930.42|3930.42|3930.42|3930.42|3930.42|3930.42|3930.42|3930.42|0
1650553670000|2022-04-21 15:07:50|3930.73|3930.73|3930.42|3930.42|3930.73|3930.73|3930.42|3930.42|0
1650553680000|2022-04-21 15:08:00|3930.73|3930.73|3931.04|3931.04|3931.04|3931.04|3930.73|3930.73|0
1650553690000|2022-04-21 15:08:10|3930.73|3930.73|3930.73|3930.73|3930.73|3930.73|3930.73|3930.73|0
1650553700000|2022-04-21 15:08:20|3930.91|3930.91|3931.53|3931.53|3931.53|3931.53|3930.91|3930.91|0
1650553710000|2022-04-21 15:08:30|3931.59|3931.59|3931.96|3931.96|3931.96|3931.96|3931.59|3931.59|0
1650553720000|2022-04-21 15:08:40|3932.59|3932.59|3932.9|3932.9|3933.21|3933.21|3932.59|3932.59|0
1650553730000|2022-04-21 15:08:50|3932.58|3932.58|3932.58|3932.58|3932.58|3932.58|3932.58|3932.58|0
1650553740000|2022-04-21 15:09:00|3932.27|3932.27|3932.58|3932.58|3932.58|3932.58|3932.27|3932.27|0
1650553760000|2022-04-21 15:09:20|3932.89|3932.89|3934.32|3934.32|3934.32|3934.32|3932.89|3932.89|0
1650553770000|2022-04-21 15:09:30|3934.63|3934.63|3934.69|3934.69|3934.69|3934.69|3934.63|3934.63|0
1650553780000|2022-04-21 15:09:40|3934.38|3934.38|3934.11|3934.11|3934.38|3934.38|3933.76|3933.76|0
1650553790000|2022-04-21 15:09:50|3933.8|3933.8|3933.68|3933.68|3933.8|3933.8|3933.49|3933.49|0
1650553800000|2022-04-21 15:10:00|3933.37|3933.37|3932.87|3932.87|3933.37|3933.37|3932.87|3932.87|0
1650553810000|2022-04-21 15:10:10|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|0
1650553820000|2022-04-21 15:10:20|3935.05|3935.05|3933.81|3933.81|3935.05|3935.05|3933.81|3933.81|0
1650553830000|2022-04-21 15:10:30|3933.76|3933.76|3932.75|3932.75|3933.76|3933.76|3932.6|3932.6|0
1650553860000|2022-04-21 15:11:00|3933.06|3933.06|3932.69|3932.69|3933.06|3933.06|3932.07|3932.07|0
1650553870000|2022-04-21 15:11:10|3932.38|3932.38|3932.38|3932.38|3932.38|3932.38|3932.38|3932.38|0
1650553880000|2022-04-21 15:11:20|3932.44|3932.44|3932.75|3932.75|3932.75|3932.75|3932.44|3932.44|0
1650553890000|2022-04-21 15:11:30|3933.06|3933.06|3933.68|3933.68|3933.68|3933.68|3933.06|3933.06|0
1650553900000|2022-04-21 15:11:40|3933.37|3933.37|3933.74|3933.74|3933.74|3933.74|3933|3933|0
1650553910000|2022-04-21 15:11:50|3934.06|3934.06|3935.3|3935.3|3935.3|3935.3|3934.06|3934.06|0
1650553920000|2022-04-21 15:12:00|3935.36|3935.36|3935.36|3935.36|3935.36|3935.36|3935.3|3935.3|0
1650553930000|2022-04-21 15:12:10|3934.42|3934.42|3934.73|3934.73|3935.05|3935.05|3934.42|3934.42|0
1650553940000|2022-04-21 15:12:20|3934.42|3934.42|3934.42|3934.42|3934.42|3934.42|3934.42|3934.42|0
1650553950000|2022-04-21 15:12:30|3935.36|3935.36|3935.35|3935.35|3935.36|3935.36|3935.05|3935.05|0
1650553960000|2022-04-21 15:12:40|3935.67|3935.67|3935.67|3935.67|3935.67|3935.67|3935.67|3935.67|0
1650553970000|2022-04-21 15:12:50|3935.62|3935.62|3936.32|3936.32|3936.32|3936.32|3935.62|3935.62|0
1650553980000|2022-04-21 15:13:00|3936.38|3936.38|3936.32|3936.32|3936.38|3936.38|3936.32|3936.32|0
1650553990000|2022-04-21 15:13:10|3936.01|3936.01|3935.2|3935.2|3936.07|3936.07|3935.2|3935.2|0
1650554000000|2022-04-21 15:13:20|3935.25|3935.25|3934.95|3934.95|3935.56|3935.56|3934.64|3934.64|0
1650554010000|2022-04-21 15:13:30|3934.63|3934.63|3934.26|3934.26|3934.63|3934.63|3934.26|3934.26|0
1650554020000|2022-04-21 15:13:40|3933.95|3933.95|3934.07|3934.07|3934.07|3934.07|3933.95|3933.95|0
1650554030000|2022-04-21 15:13:50|3933.76|3933.76|3934.38|3934.38|3934.38|3934.38|3933.76|3933.76|0
1650554040000|2022-04-21 15:14:00|3934.2|3934.2|3934.08|3934.08|3934.2|3934.2|3934.08|3934.08|0
1650554050000|2022-04-21 15:14:10|3933.77|3933.77|3933.81|3933.81|3933.81|3933.81|3933.77|3933.77|0
1650554060000|2022-04-21 15:14:20|3934.12|3934.12|3933.81|3933.81|3934.12|3934.12|3933.81|3933.81|0
1650554070000|2022-04-21 15:14:30|3934.12|3934.12|3934.43|3934.43|3934.43|3934.43|3934.12|3934.12|0
1650554080000|2022-04-21 15:14:40|3934.62|3934.62|3934|3934|3934.62|3934.62|3934|3934|0
1650554090000|2022-04-21 15:14:50|3934.62|3934.62|3934.25|3934.25|3934.62|3934.62|3934.19|3934.19|0
1650554100000|2022-04-21 15:15:00|3934.15|3934.15|3934.98|3934.98|3935.08|3935.08|3934.15|3934.15|0
1650554130000|2022-04-21 15:15:30|3934.92|3934.92|3935.56|3935.56|3935.56|3935.56|3934.87|3934.87|0
1650554150000|2022-04-21 15:15:50|3935.66|3935.66|3935.6|3935.6|3935.66|3935.66|3935.6|3935.6|0
1650554160000|2022-04-21 15:16:00|3935.66|3935.66|3935.66|3935.66|3935.66|3935.66|3935.66|3935.66|0
1650554170000|2022-04-21 15:16:10|3936.28|3936.28|3936.59|3936.59|3936.59|3936.59|3935.66|3935.66|0
1650554180000|2022-04-21 15:16:20|3936.9|3936.9|3936.9|3936.9|3936.9|3936.9|3936.9|3936.9|0
1650554200000|2022-04-21 15:16:40|3936.59|3936.59|3936.28|3936.28|3936.59|3936.59|3936.28|3936.28|0
1650554210000|2022-04-21 15:16:50|3936.59|3936.59|3936.44|3936.44|3937.15|3937.15|3936.44|3936.44|0
1650554220000|2022-04-21 15:17:00|3936.75|3936.75|3937.01|3937.01|3937.2|3937.2|3936.75|3936.75|0
1650554240000|2022-04-21 15:17:20|3937.33|3937.33|3937.27|3937.27|3937.33|3937.33|3937.21|3937.21|0
1650554250000|2022-04-21 15:17:30|3937.58|3937.58|3937.27|3937.27|3937.58|3937.58|3937.27|3937.27|0
1650554260000|2022-04-21 15:17:40|3937.32|3937.32|3937.3|3937.3|3937.36|3937.36|3937.3|3937.3|0
1650554270000|2022-04-21 15:17:50|3936.99|3936.99|3937|3937|3937|3937|3936.68|3936.68|0
1650554280000|2022-04-21 15:18:00|3936.68|3936.68|3936.69|3936.69|3936.69|3936.69|3936.38|3936.38|0
1650554290000|2022-04-21 15:18:10|3936.73|3936.73|3936.73|3936.73|3936.79|3936.79|3936.73|3936.73|0
1650554300000|2022-04-21 15:18:20|3937.04|3937.04|3937.04|3937.04|3937.04|3937.04|3937.04|3937.04|0
1650554310000|2022-04-21 15:18:30|3936.73|3936.73|3936.29|3936.29|3936.91|3936.91|3936.29|3936.29|0
1650554320000|2022-04-21 15:18:40|3936.23|3936.23|3936.6|3936.6|3936.6|3936.6|3936.23|3936.23|0
1650554330000|2022-04-21 15:18:50|3936.29|3936.29|3936.35|3936.35|3936.35|3936.35|3936.29|3936.29|0
1650554340000|2022-04-21 15:19:00|3936.66|3936.66|3937.24|3937.24|3937.24|3937.24|3936.66|3936.66|0
1650554360000|2022-04-21 15:19:20|3937.18|3937.18|3936.24|3936.24|3937.18|3937.18|3936.24|3936.24|0
1650554370000|2022-04-21 15:19:30|3936.05|3936.05|3935.9|3935.9|3936.05|3936.05|3935.9|3935.9|0
1650554380000|2022-04-21 15:19:40|3935.95|3935.95|3936.01|3936.01|3936.32|3936.32|3935.95|3935.95|0
1650554390000|2022-04-21 15:19:50|3936.32|3936.32|3936.51|3936.51|3936.57|3936.57|3936.2|3936.2|0
1650554400000|2022-04-21 15:20:00|3936.82|3936.82|3936.45|3936.45|3936.82|3936.82|3936.45|3936.45|0
1650554410000|2022-04-21 15:20:10|3936.51|3936.51|3936.45|3936.45|3936.51|3936.51|3936.45|3936.45|0
1650554420000|2022-04-21 15:20:20|3936.14|3936.14|3936.14|3936.14|3936.14|3936.14|3935.83|3935.83|0
1650554430000|2022-04-21 15:20:30|3936.08|3936.08|3936.08|3936.08|3936.08|3936.08|3936.08|3936.08|0
1650554440000|2022-04-21 15:20:40|3936.03|3936.03|3935.41|3935.41|3936.03|3936.03|3935.41|3935.41|0
1650554450000|2022-04-21 15:20:50|3935.22|3935.22|3934.54|3934.54|3935.48|3935.48|3934.54|3934.54|0
1650554460000|2022-04-21 15:21:00|3934.48|3934.48|3934.48|3934.48|3934.48|3934.48|3934.48|3934.48|0
1650554470000|2022-04-21 15:21:10|3934.4|3934.4|3933.9|3933.9|3934.4|3934.4|3933.9|3933.9|0
1650554480000|2022-04-21 15:21:20|3933.72|3933.72|3933.72|3933.72|3933.72|3933.72|3933.72|3933.72|0
1650554490000|2022-04-21 15:21:30|3933.41|3933.41|3932.79|3932.79|3933.41|3933.41|3932.79|3932.79|0
1650554500000|2022-04-21 15:21:40|3932.48|3932.48|3932.11|3932.11|3932.79|3932.79|3932.11|3932.11|0
1650554510000|2022-04-21 15:21:50|3932.17|3932.17|3931.85|3931.85|3932.17|3932.17|3931.85|3931.85|0
1650554520000|2022-04-21 15:22:00|3931.79|3931.79|3931.48|3931.48|3931.79|3931.79|3931.48|3931.48|0
1650554530000|2022-04-21 15:22:10|3931.79|3931.79|3931.22|3931.22|3931.84|3931.84|3931.22|3931.22|0
1650554540000|2022-04-21 15:22:20|3931.17|3931.17|3930.92|3930.92|3931.17|3931.17|3930.86|3930.86|0
1650554550000|2022-04-21 15:22:30|3930.74|3930.74|3931.05|3931.05|3931.36|3931.36|3930.74|3930.74|0
1650554560000|2022-04-21 15:22:40|3931.36|3931.36|3931.05|3931.05|3931.36|3931.36|3930.74|3930.74|0
1650554570000|2022-04-21 15:22:50|3930.99|3930.99|3931.82|3931.82|3931.82|3931.82|3930.99|3930.99|0
1650554580000|2022-04-21 15:23:00|3931.2|3931.2|3930.95|3930.95|3931.26|3931.26|3930.95|3930.95|0
1650554590000|2022-04-21 15:23:10|3930.64|3930.64|3930.33|3930.33|3930.64|3930.64|3930.33|3930.33|0
1650554600000|2022-04-21 15:23:20|3930.02|3930.02|3930.35|3930.35|3930.35|3930.35|3929.71|3929.71|0
1650554610000|2022-04-21 15:23:30|3929.73|3929.73|3930.04|3930.04|3930.04|3930.04|3929.73|3929.73|0
1650554620000|2022-04-21 15:23:40|3930.35|3930.35|3930.45|3930.45|3930.45|3930.45|3930.35|3930.35|0
1650554640000|2022-04-21 15:24:00|3930.57|3930.57|3930.32|3930.32|3930.57|3930.57|3930.32|3930.32|0
1650554650000|2022-04-21 15:24:10|3930.63|3930.63|3930.63|3930.63|3930.63|3930.63|3930.26|3930.26|0
1650554660000|2022-04-21 15:24:20|3930.94|3930.94|3931.93|3931.93|3931.93|3931.93|3930.94|3930.94|0
1650554670000|2022-04-21 15:24:30|3932.12|3932.12|3931.12|3931.12|3932.12|3932.12|3931.12|3931.12|0
1650554680000|2022-04-21 15:24:40|3931.44|3931.44|3931.75|3931.75|3931.75|3931.75|3931.44|3931.44|0
1650554690000|2022-04-21 15:24:50|3931.44|3931.44|3931.44|3931.44|3931.44|3931.44|3931.44|3931.44|0
1650554700000|2022-04-21 15:25:00|3931.12|3931.12|3931.81|3931.81|3931.81|3931.81|3930.88|3930.88|0
1650554710000|2022-04-21 15:25:10|3931.5|3931.5|3932.31|3932.31|3932.31|3932.31|3931.19|3931.19|0
1650554720000|2022-04-21 15:25:20|3932.25|3932.25|3932.31|3932.31|3932.31|3932.31|3931.63|3931.63|0
1650554730000|2022-04-21 15:25:30|3931.69|3931.69|3931.69|3931.69|3931.69|3931.69|3931.69|3931.69|0
1650554740000|2022-04-21 15:25:40|3931.38|3931.38|3930.56|3930.56|3931.38|3931.38|3930.56|3930.56|0
1650554750000|2022-04-21 15:25:50|3930.52|3930.52|3930.39|3930.39|3930.7|3930.7|3930.39|3930.39|0
1650554770000|2022-04-21 15:26:10|3930.08|3930.08|3929.34|3929.34|3930.14|3930.14|3929.34|3929.34|0
1650554780000|2022-04-21 15:26:20|3929.65|3929.65|3929.65|3929.65|3929.65|3929.65|3929.65|3929.65|0
1650554790000|2022-04-21 15:26:30|3930.02|3930.02|3930.39|3930.39|3930.39|3930.39|3930.02|3930.02|0
1650554800000|2022-04-21 15:26:40|3930.7|3930.7|3929.89|3929.89|3930.7|3930.7|3929.89|3929.89|0
1650554810000|2022-04-21 15:26:50|3929.58|3929.58|3928.47|3928.47|3929.58|3929.58|3928.47|3928.47|0
1650554820000|2022-04-21 15:27:00|3928.42|3928.42|3929.72|3929.72|3929.72|3929.72|3928.11|3928.11|0
1650554830000|2022-04-21 15:27:10|3929.91|3929.91|3930.34|3930.34|3930.34|3930.34|3929.91|3929.91|0
1650554840000|2022-04-21 15:27:20|3930.15|3930.15|3930.78|3930.78|3930.78|3930.78|3930.15|3930.15|0
1650554860000|2022-04-21 15:27:40|3930.47|3930.47|3930.15|3930.15|3930.47|3930.47|3930.15|3930.15|0
1650554870000|2022-04-21 15:27:50|3930.47|3930.47|3930.41|3930.41|3930.47|3930.47|3930.41|3930.41|0
1650554880000|2022-04-21 15:28:00|3930.59|3930.59|3930.22|3930.22|3930.59|3930.59|3930.22|3930.22|0
1650554890000|2022-04-21 15:28:10|3929.91|3929.91|3930.16|3930.16|3930.22|3930.22|3929.91|3929.91|0
1650554900000|2022-04-21 15:28:20|3930.34|3930.34|3930.34|3930.34|3930.34|3930.34|3930.34|3930.34|0
1650554910000|2022-04-21 15:28:30|3930.96|3930.96|3930.96|3930.96|3930.96|3930.96|3930.96|3930.96|0
1650554920000|2022-04-21 15:28:40|3931.27|3931.27|3931.27|3931.27|3931.27|3931.27|3931.27|3931.27|0
1650554930000|2022-04-21 15:28:50|3931.59|3931.59|3930.66|3930.66|3931.59|3931.59|3930.35|3930.35|0
1650554940000|2022-04-21 15:29:00|3930.35|3930.35|3929.72|3929.72|3930.35|3930.35|3929.72|3929.72|0
1650554950000|2022-04-21 15:29:10|3929.48|3929.48|3929.48|3929.48|3929.48|3929.48|3929.17|3929.17|0
1650554960000|2022-04-21 15:29:20|3929.53|3929.53|3930.21|3930.21|3930.21|3930.21|3929.53|3929.53|0
1650554970000|2022-04-21 15:29:30|3930.7|3930.7|3930.21|3930.21|3930.7|3930.7|3930.02|3930.02|0
1650554980000|2022-04-21 15:29:40|3930.44|3930.44|3930.05|3930.05|3930.61|3930.61|3929.86|3929.86|0
1650554990000|2022-04-21 15:29:50|3930.11|3930.11|3929.68|3929.68|3930.3|3930.3|3929.37|3929.37|0
1650611700000|2022-04-22 07:15:00|3942.55|3942.55|3942.8|3942.8|3942.8|3942.8|3942.36|3942.36|0
1650611710000|2022-04-22 07:15:10|3942.98|3942.98|3946.47|3946.47|3946.47|3946.47|3942.98|3942.98|0
1650611720000|2022-04-22 07:15:20|3946.53|3946.53|3946.35|3946.35|3946.53|3946.53|3946.35|3946.35|0
1650611730000|2022-04-22 07:15:30|3946.04|3946.04|3946.79|3946.79|3946.79|3946.79|3945.23|3945.23|0
1650611740000|2022-04-22 07:15:40|3946.7|3946.7|3946.39|3946.39|3946.7|3946.7|3946.39|3946.39|0
1650611750000|2022-04-22 07:15:50|3946.27|3946.27|3941.92|3941.92|3946.27|3946.27|3941.92|3941.92|0
1650611760000|2022-04-22 07:16:00|3943.48|3943.48|3943.34|3943.34|3944.59|3944.59|3943.34|3943.34|0
1650611770000|2022-04-22 07:16:10|3943.26|3943.26|3942.33|3942.33|3943.26|3943.26|3942.02|3942.02|0
1650611780000|2022-04-22 07:16:20|3942.63|3942.63|3942.32|3942.32|3942.94|3942.94|3942.32|3942.32|0
1650611790000|2022-04-22 07:16:30|3941.77|3941.77|3940.6|3940.6|3941.77|3941.77|3940.6|3940.6|0
1650611800000|2022-04-22 07:16:40|3940.91|3940.91|3941.05|3941.05|3941.54|3941.54|3940.91|3940.91|0
1650611810000|2022-04-22 07:16:50|3940.11|3940.11|3941.05|3941.05|3941.05|3941.05|3940.11|3940.11|0
1650611820000|2022-04-22 07:17:00|3940.43|3940.43|3940.3|3940.3|3940.43|3940.43|3939.49|3939.49|0
1650611830000|2022-04-22 07:17:10|3940.21|3940.21|3939.6|3939.6|3940.21|3940.21|3939.6|3939.6|0
1650611840000|2022-04-22 07:17:20|3939.29|3939.29|3939.29|3939.29|3939.29|3939.29|3939.29|3939.29|0
1650611850000|2022-04-22 07:17:30|3939.6|3939.6|3941.08|3941.08|3941.08|3941.08|3938.35|3938.35|0
1650611860000|2022-04-22 07:17:40|3940.89|3940.89|3940.52|3940.52|3940.89|3940.89|3940.52|3940.52|0
1650611870000|2022-04-22 07:17:50|3939.96|3939.96|3939.65|3939.65|3940.27|3940.27|3939.65|3939.65|0
1650611880000|2022-04-22 07:18:00|3939.77|3939.77|3940.92|3940.92|3940.92|3940.92|3939.77|3939.77|0
1650611890000|2022-04-22 07:18:10|3942.48|3942.48|3943.1|3943.1|3943.1|3943.1|3942.48|3942.48|0
1650611900000|2022-04-22 07:18:20|3944.03|3944.03|3946.1|3946.1|3946.1|3946.1|3944.03|3944.03|0
1650611910000|2022-04-22 07:18:30|3946.22|3946.22|3946.85|3946.85|3947.46|3947.46|3946.22|3946.22|0
1650611920000|2022-04-22 07:18:40|3946.54|3946.54|3947.66|3947.66|3947.97|3947.97|3946.54|3946.54|0
1650611930000|2022-04-22 07:18:50|3947.57|3947.57|3947.7|3947.7|3947.89|3947.89|3947.57|3947.57|0
1650611940000|2022-04-22 07:19:00|3946.77|3946.77|3947.07|3947.07|3948.19|3948.19|3946.77|3946.77|0
1650611960000|2022-04-22 07:19:20|3946.44|3946.44|3946.75|3946.75|3947.07|3947.07|3946.13|3946.13|0
1650611970000|2022-04-22 07:19:30|3948.31|3948.31|3948.62|3948.62|3948.62|3948.62|3948.31|3948.31|0
1650611980000|2022-04-22 07:19:40|3948|3948|3948.31|3948.31|3948.31|3948.31|3948|3948|0
1650611990000|2022-04-22 07:19:50|3948.43|3948.43|3949.36|3949.36|3949.36|3949.36|3948.43|3948.43|0
1650612000000|2022-04-22 07:20:00|3950.3|3950.3|3950.91|3950.91|3951.84|3951.84|3950.3|3950.3|0
1650612010000|2022-04-22 07:20:10|3951.85|3951.85|3951.37|3951.37|3951.85|3951.85|3951.37|3951.37|0
1650612020000|2022-04-22 07:20:20|3951.18|3951.18|3951.18|3951.18|3951.18|3951.18|3951.18|3951.18|0
1650612030000|2022-04-22 07:20:30|3949.31|3949.31|3948.38|3948.38|3949.31|3949.31|3948.38|3948.38|0
1650612040000|2022-04-22 07:20:40|3948.2|3948.2|3947.83|3947.83|3948.2|3948.2|3947.83|3947.83|0
1650612050000|2022-04-22 07:20:50|3947.46|3947.46|3947.15|3947.15|3947.46|3947.46|3947.15|3947.15|0
1650612060000|2022-04-22 07:21:00|3946.84|3946.84|3947.72|3947.72|3947.72|3947.72|3946.48|3946.48|0
1650612070000|2022-04-22 07:21:10|3947.9|3947.9|3947.65|3947.65|3948.16|3948.16|3947.53|3947.53|0
1650612080000|2022-04-22 07:21:20|3947.03|3947.03|3946.1|3946.1|3947.03|3947.03|3946.1|3946.1|0
1650612090000|2022-04-22 07:21:30|3945.79|3945.79|3946.91|3946.91|3946.91|3946.91|3945.79|3945.79|0
1650612100000|2022-04-22 07:21:40|3947.52|3947.52|3947.4|3947.4|3947.71|3947.71|3947.4|3947.4|0
1650612110000|2022-04-22 07:21:50|3948.02|3948.02|3948.33|3948.33|3948.33|3948.33|3948.02|3948.02|0
1650612120000|2022-04-22 07:22:00|3948.41|3948.41|3948.68|3948.68|3949|3949|3947.75|3947.75|0
1650612130000|2022-04-22 07:22:10|3948.99|3948.99|3949.3|3949.3|3951.53|3951.53|3948.99|3948.99|0
1650612140000|2022-04-22 07:22:20|3948.68|3948.68|3946.92|3946.92|3948.68|3948.68|3946.92|3946.92|0
1650612150000|2022-04-22 07:22:30|3946.74|3946.74|3946.62|3946.62|3946.92|3946.92|3946.61|3946.61|0
1650612160000|2022-04-22 07:22:40|3947.24|3947.24|3947.24|3947.24|3947.24|3947.24|3947.24|3947.24|0
1650612170000|2022-04-22 07:22:50|3947.06|3947.06|3947.06|3947.06|3947.06|3947.06|3947.06|3947.06|0
1650612180000|2022-04-22 07:23:00|3945.81|3945.81|3945.68|3945.68|3945.81|3945.81|3945.5|3945.5|0
1650612190000|2022-04-22 07:23:10|3945.07|3945.07|3943.64|3943.64|3945.07|3945.07|3943.64|3943.64|0
1650612200000|2022-04-22 07:23:20|3944.19|3944.19|3945.33|3945.33|3945.52|3945.52|3944.01|3944.01|0
1650612210000|2022-04-22 07:23:30|3945.15|3945.15|3945.15|3945.15|3945.15|3945.15|3945.15|3945.15|0
1650612220000|2022-04-22 07:23:40|3944.22|3944.22|3944.63|3944.63|3944.63|3944.63|3944.03|3944.03|0
1650612230000|2022-04-22 07:23:50|3944|3944|3944.63|3944.63|3944.63|3944.63|3944|3944|0
1650612240000|2022-04-22 07:24:00|3944.81|3944.81|3944.93|3944.93|3944.93|3944.93|3944.63|3944.63|0
1650612250000|2022-04-22 07:24:10|3944.87|3944.87|3945.54|3945.54|3945.85|3945.85|3944.69|3944.69|0
1650612260000|2022-04-22 07:24:20|3945.23|3945.23|3945.61|3945.61|3945.67|3945.67|3945.05|3945.05|0
1650612270000|2022-04-22 07:24:30|3945.92|3945.92|3947.47|3947.47|3947.47|3947.47|3945.92|3945.92|0
1650612280000|2022-04-22 07:24:40|3947.42|3947.42|3948.22|3948.22|3948.22|3948.22|3947.42|3947.42|0
1650612290000|2022-04-22 07:24:50|3948.59|3948.59|3947.84|3947.84|3948.63|3948.63|3947.84|3947.84|0
1650612300000|2022-04-22 07:25:00|3947.92|3947.92|3947.92|3947.92|3949.17|3949.17|3947.92|3947.92|0
1650612310000|2022-04-22 07:25:10|3947.3|3947.3|3946.99|3946.99|3947.3|3947.3|3946.99|3946.99|0
1650612320000|2022-04-22 07:25:20|3946.67|3946.67|3946.06|3946.06|3946.67|3946.67|3946.06|3946.06|0
1650612330000|2022-04-22 07:25:30|3945.87|3945.87|3944.32|3944.32|3945.87|3945.87|3944.32|3944.32|0
1650612340000|2022-04-22 07:25:40|3944.94|3944.94|3945.75|3945.75|3946.06|3946.06|3944.94|3944.94|0
1650612350000|2022-04-22 07:25:50|3945.44|3945.44|3947.36|3947.36|3947.36|3947.36|3945.44|3945.44|0
1650612360000|2022-04-22 07:26:00|3947.42|3947.42|3947.21|3947.21|3947.48|3947.48|3946.8|3946.8|0
1650612370000|2022-04-22 07:26:10|3947.33|3947.33|3950.18|3950.18|3950.18|3950.18|3947.33|3947.33|0
1650612380000|2022-04-22 07:26:20|3949.87|3949.87|3951.49|3951.49|3951.49|3951.49|3949.87|3949.87|0
1650612390000|2022-04-22 07:26:30|3951.17|3951.17|3951.92|3951.92|3951.92|3951.92|3950.86|3950.86|0
1650612400000|2022-04-22 07:26:40|3951.3|3951.3|3950.56|3950.56|3951.3|3951.3|3950.56|3950.56|0
1650612410000|2022-04-22 07:26:50|3950.93|3950.93|3950|3950|3950.93|3950.93|3950|3950|0
1650612420000|2022-04-22 07:27:00|3950.18|3950.18|3951.67|3951.67|3951.67|3951.67|3950.18|3950.18|0
1650612430000|2022-04-22 07:27:10|3953.21|3953.21|3953.82|3953.82|3953.82|3953.82|3952.29|3952.29|0
1650612440000|2022-04-22 07:27:20|3954.13|3954.13|3954.44|3954.44|3954.74|3954.74|3954.13|3954.13|0
1650612450000|2022-04-22 07:27:30|3954.25|3954.25|3953.63|3953.63|3954.25|3954.25|3953.63|3953.63|0
1650612460000|2022-04-22 07:27:40|3953.32|3953.32|3953.63|3953.63|3953.94|3953.94|3953.32|3953.32|0
1650612470000|2022-04-22 07:27:50|3953.94|3953.94|3953.63|3953.63|3953.94|3953.94|3953.63|3953.63|0
1650612480000|2022-04-22 07:28:00|3953.94|3953.94|3952.13|3952.13|3954.18|3954.18|3952.13|3952.13|0
1650612490000|2022-04-22 07:28:10|3953.06|3953.06|3953.06|3953.06|3953.06|3953.06|3953.06|3953.06|0
1650612500000|2022-04-22 07:28:20|3953.68|3953.68|3954.3|3954.3|3954.3|3954.3|3953.68|3953.68|0
1650612510000|2022-04-22 07:28:30|3953.99|3953.99|3953.19|3953.19|3953.99|3953.99|3953.19|3953.19|0
1650612520000|2022-04-22 07:28:40|3953.31|3953.31|3953.31|3953.31|3953.31|3953.31|3953.31|3953.31|0
1650612530000|2022-04-22 07:28:50|3953|3953|3952.88|3952.88|3953|3953|3952.76|3952.76|0
1650612540000|2022-04-22 07:29:00|3953|3953|3953.19|3953.19|3953.25|3953.25|3952.94|3952.94|0
1650612550000|2022-04-22 07:29:10|3952.88|3952.88|3951.38|3951.38|3952.88|3952.88|3951.07|3951.07|0
1650612560000|2022-04-22 07:29:20|3951.69|3951.69|3951.07|3951.07|3951.69|3951.69|3951.07|3951.07|0
1650612580000|2022-04-22 07:29:40|3951.69|3951.69|3951.78|3951.78|3951.78|3951.78|3951.69|3951.69|0
1650612590000|2022-04-22 07:29:50|3953.33|3953.33|3950.53|3950.53|3953.33|3953.33|3950.53|3950.53|0
1650612600000|2022-04-22 07:30:00|3950.49|3950.49|3950.76|3950.76|3951|3951|3949.76|3949.76|0
1650612610000|2022-04-22 07:30:10|3951.07|3951.07|3950.95|3950.95|3951.07|3951.07|3950.95|3950.95|0
1650612620000|2022-04-22 07:30:20|3950.64|3950.64|3951.45|3951.45|3951.45|3951.45|3950.64|3950.64|0
1650612630000|2022-04-22 07:30:30|3951.75|3951.75|3950.42|3950.42|3951.75|3951.75|3950.42|3950.42|0
1650612640000|2022-04-22 07:30:40|3951.04|3951.04|3951.35|3951.35|3951.35|3951.35|3951.04|3951.04|0
1650612650000|2022-04-22 07:30:50|3951.04|3951.04|3951.04|3951.04|3951.04|3951.04|3951.04|3951.04|0
1650612660000|2022-04-22 07:31:00|3951.16|3951.16|3952.65|3952.65|3952.65|3952.65|3951.16|3951.16|0
1650612670000|2022-04-22 07:31:10|3952.96|3952.96|3952.9|3952.9|3952.96|3952.96|3952.9|3952.9|0
1650612680000|2022-04-22 07:31:20|3953.52|3953.52|3953.83|3953.83|3953.83|3953.83|3953.52|3953.52|0
1650612690000|2022-04-22 07:31:30|3954.45|3954.45|3954.14|3954.14|3954.45|3954.45|3954.14|3954.14|0
1650612700000|2022-04-22 07:31:40|3954.24|3954.24|3954.59|3954.59|3954.59|3954.59|3954.24|3954.24|0
1650612710000|2022-04-22 07:31:50|3954.9|3954.9|3956.77|3956.77|3956.77|3956.77|3954.9|3954.9|0
1650612720000|2022-04-22 07:32:00|3956.65|3956.65|3957.81|3957.81|3957.95|3957.95|3956.65|3956.65|0
1650612730000|2022-04-22 07:32:10|3956.57|3956.57|3957.81|3957.81|3957.81|3957.81|3956.45|3956.45|0
1650612740000|2022-04-22 07:32:20|3957.87|3957.87|3956.42|3956.42|3957.87|3957.87|3956.28|3956.28|0
1650612750000|2022-04-22 07:32:30|3956.11|3956.11|3955.8|3955.8|3956.11|3956.11|3955.8|3955.8|0
1650612760000|2022-04-22 07:32:40|3955.49|3955.49|3955.8|3955.8|3955.8|3955.8|3955.49|3955.49|0
1650612780000|2022-04-22 07:33:00|3955.75|3955.75|3956.06|3956.06|3956.06|3956.06|3955.75|3955.75|0
1650612790000|2022-04-22 07:33:10|3955.75|3955.75|3956.16|3956.16|3956.16|3956.16|3955.44|3955.44|0
1650612810000|2022-04-22 07:33:30|3956.78|3956.78|3956.78|3956.78|3956.78|3956.78|3956.78|3956.78|0
1650612820000|2022-04-22 07:33:40|3956.47|3956.47|3956.82|3956.82|3956.82|3956.82|3956.47|3956.47|0
1650612830000|2022-04-22 07:33:50|3956.2|3956.2|3956.18|3956.18|3956.2|3956.2|3956.18|3956.18|0
1650612840000|2022-04-22 07:34:00|3955.12|3955.12|3954.49|3954.49|3955.12|3955.12|3954.49|3954.49|0
1650612850000|2022-04-22 07:34:10|3954.32|3954.32|3954.32|3954.32|3954.32|3954.32|3954.32|3954.32|0
1650612860000|2022-04-22 07:34:20|3953.08|3953.08|3953.08|3953.08|3953.08|3953.08|3953.08|3953.08|0
1650612870000|2022-04-22 07:34:30|3950.28|3950.28|3950.59|3950.59|3950.59|3950.59|3950.28|3950.28|0
1650612890000|2022-04-22 07:34:50|3949.97|3949.97|3948.04|3948.04|3949.97|3949.97|3948.04|3948.04|0
1650612900000|2022-04-22 07:35:00|3948.34|3948.34|3947.29|3947.29|3948.34|3948.34|3947.29|3947.29|0
1650612910000|2022-04-22 07:35:10|3947.41|3947.41|3947.22|3947.22|3947.41|3947.41|3947.22|3947.22|0
1650612920000|2022-04-22 07:35:20|3946.91|3946.91|3946.91|3946.91|3946.91|3946.91|3946.91|3946.91|0
1650612930000|2022-04-22 07:35:30|3947.22|3947.22|3947.05|3947.05|3947.22|3947.22|3947.05|3947.05|0
1650612940000|2022-04-22 07:35:40|3947.11|3947.11|3947.11|3947.11|3947.11|3947.11|3947.11|3947.11|0
1650612950000|2022-04-22 07:35:50|3947.41|3947.41|3946.17|3946.17|3947.41|3947.41|3946.17|3946.17|0
1650612960000|2022-04-22 07:36:00|3946.27|3946.27|3946.66|3946.66|3946.66|3946.66|3946.27|3946.27|0
1650612970000|2022-04-22 07:36:10|3945.73|3945.73|3944.18|3944.18|3945.73|3945.73|3944.18|3944.18|0
1650612980000|2022-04-22 07:36:20|3943.87|3943.87|3944.05|3944.05|3944.05|3944.05|3943.87|3943.87|0
1650612990000|2022-04-22 07:36:30|3944.98|3944.98|3944.98|3944.98|3944.98|3944.98|3944.98|3944.98|0
1650613000000|2022-04-22 07:36:40|3945.29|3945.29|3946.04|3946.04|3946.04|3946.04|3945.11|3945.11|0
1650613010000|2022-04-22 07:36:50|3946.66|3946.66|3946.66|3946.66|3946.66|3946.66|3946.66|3946.66|0
1650613030000|2022-04-22 07:37:10|3946.35|3946.35|3946.27|3946.27|3946.35|3946.35|3946.27|3946.27|0
1650613040000|2022-04-22 07:37:20|3945.33|3945.33|3945.33|3945.33|3945.33|3945.33|3945.33|3945.33|0
1650613050000|2022-04-22 07:37:30|3944.8|3944.8|3944.27|3944.27|3944.8|3944.8|3944.27|3944.27|0
1650613060000|2022-04-22 07:37:40|3943.64|3943.64|3944.57|3944.57|3944.57|3944.57|3943.64|3943.64|0
1650613070000|2022-04-22 07:37:50|3944.88|3944.88|3943.64|3943.64|3944.88|3944.88|3943.64|3943.64|0
1650613080000|2022-04-22 07:38:00|3942.71|3942.71|3942.71|3942.71|3942.71|3942.71|3942.71|3942.71|0
1650613090000|2022-04-22 07:38:10|3942.52|3942.52|3942.34|3942.34|3942.52|3942.52|3942.34|3942.34|0
1650613100000|2022-04-22 07:38:20|3941.71|3941.71|3940.98|3940.98|3941.71|3941.71|3940.48|3940.48|0
1650613110000|2022-04-22 07:38:30|3940.67|3940.67|3941.6|3941.6|3941.91|3941.91|3940.67|3940.67|0
1650613120000|2022-04-22 07:38:40|3942.22|3942.22|3942.63|3942.63|3942.68|3942.68|3942.22|3942.22|0
1650613130000|2022-04-22 07:38:50|3942.58|3942.58|3942.26|3942.26|3942.58|3942.58|3942.26|3942.26|0
1650613140000|2022-04-22 07:39:00|3941.64|3941.64|3942.26|3942.26|3942.26|3942.26|3941.58|3941.58|0
1650613150000|2022-04-22 07:39:10|3942.58|3942.58|3942.89|3942.89|3942.89|3942.89|3942.58|3942.58|0
1650613160000|2022-04-22 07:39:20|3943.51|3943.51|3942.89|3942.89|3943.51|3943.51|3942.89|3942.89|0
1650613170000|2022-04-22 07:39:30|3943.2|3943.2|3943.02|3943.02|3943.2|3943.2|3943.02|3943.02|0
1650613190000|2022-04-22 07:39:50|3943.33|3943.33|3943.95|3943.95|3943.95|3943.95|3943.33|3943.33|0
1650613200000|2022-04-22 07:40:00|3944.07|3944.07|3943.63|3943.63|3944.07|3944.07|3942.33|3942.33|0
1650613210000|2022-04-22 07:40:10|3943.94|3943.94|3944.26|3944.26|3944.26|3944.26|3943.94|3943.94|0
1650613220000|2022-04-22 07:40:20|3944.07|3944.07|3943.7|3943.7|3944.38|3944.38|3943.7|3943.7|0
1650613230000|2022-04-22 07:40:30|3943.08|3943.08|3943.08|3943.08|3943.08|3943.08|3943.08|3943.08|0
1650613240000|2022-04-22 07:40:40|3943.39|3943.39|3943.7|3943.7|3943.7|3943.7|3943.39|3943.39|0
1650613250000|2022-04-22 07:40:50|3942.45|3942.45|3942.45|3942.45|3942.45|3942.45|3942.45|3942.45|0
1650613260000|2022-04-22 07:41:00|3942.33|3942.33|3942.15|3942.15|3942.33|3942.33|3942.15|3942.15|0
1650613270000|2022-04-22 07:41:10|3941.78|3941.78|3941.78|3941.78|3941.78|3941.78|3941.78|3941.78|0
1650613280000|2022-04-22 07:41:20|3941.16|3941.16|3941.16|3941.16|3941.16|3941.16|3941.16|3941.16|0
1650613290000|2022-04-22 07:41:30|3940.54|3940.54|3940.79|3940.79|3940.85|3940.85|3940.54|3940.54|0
1650613300000|2022-04-22 07:41:40|3939.86|3939.86|3939.67|3939.67|3939.86|3939.86|3939.67|3939.67|0
1650613310000|2022-04-22 07:41:50|3939.46|3939.46|3937.28|3937.28|3939.46|3939.46|3936.97|3936.97|0
1650613320000|2022-04-22 07:42:00|3936.67|3936.67|3937.29|3937.29|3937.29|3937.29|3936.67|3936.67|0
1650613340000|2022-04-22 07:42:20|3937.34|3937.34|3937.3|3937.3|3937.34|3937.34|3937.3|3937.3|0
1650613350000|2022-04-22 07:42:30|3938.23|3938.23|3938.33|3938.33|3938.33|3938.33|3938.23|3938.23|0
1650613360000|2022-04-22 07:42:40|3938.68|3938.68|3939.61|3939.61|3939.61|3939.61|3938.68|3938.68|0
1650613370000|2022-04-22 07:42:50|3939.92|3939.92|3939.92|3939.92|3939.92|3939.92|3939.92|3939.92|0
1650613380000|2022-04-22 07:43:00|3939.74|3939.74|3938.81|3938.81|3939.74|3939.74|3938.81|3938.81|0
1650613390000|2022-04-22 07:43:10|3938.5|3938.5|3937.25|3937.25|3938.5|3938.5|3937.25|3937.25|0
1650613400000|2022-04-22 07:43:20|3937.57|3937.57|3937.57|3937.57|3937.57|3937.57|3937.57|3937.57|0
1650613420000|2022-04-22 07:43:40|3937.88|3937.88|3937.88|3937.88|3937.88|3937.88|3937.88|3937.88|0
1650613430000|2022-04-22 07:43:50|3938.19|3938.19|3937.88|3937.88|3938.19|3938.19|3937.88|3937.88|0
1650613440000|2022-04-22 07:44:00|3938.5|3938.5|3937.77|3937.77|3938.5|3938.5|3937.77|3937.77|0
1650613450000|2022-04-22 07:44:10|3937.81|3937.81|3937.93|3937.93|3937.93|3937.93|3937.81|3937.81|0
1650613460000|2022-04-22 07:44:20|3937.62|3937.62|3937.62|3937.62|3937.62|3937.62|3937.62|3937.62|0
1650613480000|2022-04-22 07:44:40|3937.93|3937.93|3938.24|3938.24|3938.24|3938.24|3937.93|3937.93|0
1650613490000|2022-04-22 07:44:50|3938.55|3938.55|3937.93|3937.93|3938.55|3938.55|3937.93|3937.93|0
1650613510000|2022-04-22 07:45:10|3938.55|3938.55|3938.55|3938.55|3938.55|3938.55|3938.55|3938.55|0
1650613520000|2022-04-22 07:45:20|3938.24|3938.24|3938.24|3938.24|3938.55|3938.55|3938.24|3938.24|0
1650613540000|2022-04-22 07:45:40|3938.55|3938.55|3939.48|3939.48|3939.48|3939.48|3938.55|3938.55|0
1650613550000|2022-04-22 07:45:50|3939.17|3939.17|3937.99|3937.99|3939.54|3939.54|3937.99|3937.99|0
1650613570000|2022-04-22 07:46:10|3937.87|3937.87|3935.87|3935.87|3937.87|3937.87|3935.7|3935.7|0
1650613580000|2022-04-22 07:46:20|3935.78|3935.78|3935.78|3935.78|3935.78|3935.78|3935.78|3935.78|0
1650613590000|2022-04-22 07:46:30|3936.09|3936.09|3936.7|3936.7|3936.7|3936.7|3936.09|3936.09|0
1650613600000|2022-04-22 07:46:40|3936.73|3936.73|3935.67|3935.67|3936.73|3936.73|3935.67|3935.67|0
1650613620000|2022-04-22 07:47:00|3936.29|3936.29|3938.15|3938.15|3938.15|3938.15|3936.29|3936.29|0
1650613630000|2022-04-22 07:47:10|3938.09|3938.09|3938.09|3938.09|3938.09|3938.09|3938.09|3938.09|0
1650613640000|2022-04-22 07:47:20|3937.78|3937.78|3938.1|3938.1|3938.1|3938.1|3937.17|3937.17|0
1650613650000|2022-04-22 07:47:30|3938.41|3938.41|3938.41|3938.41|3938.41|3938.41|3938.41|3938.41|0
1650613660000|2022-04-22 07:47:40|3937.17|3937.17|3937.17|3937.17|3937.17|3937.17|3937.17|3937.17|0
1650613670000|2022-04-22 07:47:50|3936.54|3936.54|3935.61|3935.61|3936.54|3936.54|3935.61|3935.61|0
1650613680000|2022-04-22 07:48:00|3935.91|3935.91|3936.22|3936.22|3936.22|3936.22|3935.91|3935.91|0
1650613690000|2022-04-22 07:48:10|3936.53|3936.53|3936.78|3936.78|3936.84|3936.84|3936.53|3936.53|0
1650613700000|2022-04-22 07:48:20|3937.09|3937.09|3937.09|3937.09|3937.09|3937.09|3937.09|3937.09|0
1650613710000|2022-04-22 07:48:30|3936.16|3936.16|3935.85|3935.85|3936.16|3936.16|3935.85|3935.85|0
1650613720000|2022-04-22 07:48:40|3936.16|3936.16|3935.54|3935.54|3936.16|3936.16|3935.54|3935.54|0
1650613740000|2022-04-22 07:49:00|3935.85|3935.85|3935.89|3935.89|3935.89|3935.89|3935.85|3935.85|0
1650613770000|2022-04-22 07:49:30|3935.83|3935.83|3935.83|3935.83|3935.83|3935.83|3935.83|3935.83|0
1650613780000|2022-04-22 07:49:40|3936.45|3936.45|3937.16|3937.16|3937.16|3937.16|3936.45|3936.45|0
1650613790000|2022-04-22 07:49:50|3938.09|3938.09|3938.09|3938.09|3938.09|3938.09|3938.09|3938.09|0
1650613800000|2022-04-22 07:50:00|3938.4|3938.4|3937.83|3937.83|3938.77|3938.77|3937.83|3937.83|0
1650613810000|2022-04-22 07:50:10|3936.91|3936.91|3936.91|3936.91|3936.91|3936.91|3936.91|3936.91|0
1650613820000|2022-04-22 07:50:20|3936.72|3936.72|3937.49|3937.49|3937.49|3937.49|3936.72|3936.72|0
1650613830000|2022-04-22 07:50:30|3937.61|3937.61|3937.61|3937.61|3937.61|3937.61|3937.61|3937.61|0
1650613840000|2022-04-22 07:50:40|3937.97|3937.97|3939.58|3939.58|3939.58|3939.58|3937.97|3937.97|0
1650613850000|2022-04-22 07:50:50|3940.2|3940.2|3940.51|3940.51|3940.51|3940.51|3940.2|3940.2|0
1650613860000|2022-04-22 07:51:00|3940.55|3940.55|3939.93|3939.93|3940.55|3940.55|3939.93|3939.93|0
1650613870000|2022-04-22 07:51:10|3940.55|3940.55|3939.93|3939.93|3940.55|3940.55|3939.61|3939.61|0
1650613900000|2022-04-22 07:51:40|3940.48|3940.48|3940.48|3940.48|3940.48|3940.48|3940.48|3940.48|0
1650613910000|2022-04-22 07:51:50|3940.66|3940.66|3940.35|3940.35|3940.66|3940.66|3940.35|3940.35|0
1650613920000|2022-04-22 07:52:00|3940.39|3940.39|3940.7|3940.7|3940.7|3940.7|3940.39|3940.39|0
1650613950000|2022-04-22 07:52:30|3940.73|3940.73|3942.03|3942.03|3942.03|3942.03|3940.73|3940.73|0
1650613970000|2022-04-22 07:52:50|3941.72|3941.72|3941.72|3941.72|3941.72|3941.72|3941.72|3941.72|0
1650613990000|2022-04-22 07:53:10|3941.1|3941.1|3941.1|3941.1|3941.1|3941.1|3941.1|3941.1|0
1650614000000|2022-04-22 07:53:20|3941.72|3941.72|3941.72|3941.72|3941.72|3941.72|3941.72|3941.72|0
1650614010000|2022-04-22 07:53:30|3942.03|3942.03|3941.94|3941.94|3942.03|3942.03|3941.94|3941.94|0
1650614020000|2022-04-22 07:53:40|3941.62|3941.62|3941.32|3941.32|3941.62|3941.62|3941.32|3941.32|0
1650614030000|2022-04-22 07:53:50|3941.36|3941.36|3941.98|3941.98|3941.98|3941.98|3941.36|3941.36|0
1650614040000|2022-04-22 07:54:00|3941.67|3941.67|3941.75|3941.75|3941.75|3941.75|3941.67|3941.67|0
1650614050000|2022-04-22 07:54:10|3942.37|3942.37|3942.68|3942.68|3942.68|3942.68|3942.37|3942.37|0
1650614060000|2022-04-22 07:54:20|3943|3943|3943|3943|3943|3943|3943|3943|0
1650614070000|2022-04-22 07:54:30|3943.3|3943.3|3943.4|3943.4|3943.61|3943.61|3943.3|3943.3|0
1650614080000|2022-04-22 07:54:40|3943.9|3943.9|3943.59|3943.59|3943.9|3943.9|3943.59|3943.59|0
1650614100000|2022-04-22 07:55:00|3942.65|3942.65|3942.65|3942.65|3942.65|3942.65|3942.65|3942.65|0
1650614110000|2022-04-22 07:55:10|3942.55|3942.55|3941.62|3941.62|3942.55|3942.55|3941.62|3941.62|0
1650614120000|2022-04-22 07:55:20|3941.31|3941.31|3941.31|3941.31|3941.31|3941.31|3941.31|3941.31|0
1650614130000|2022-04-22 07:55:30|3941.43|3941.43|3941.43|3941.43|3941.43|3941.43|3941.43|3941.43|0
1650614140000|2022-04-22 07:55:40|3939.87|3939.87|3938.57|3938.57|3939.87|3939.87|3938.57|3938.57|0
1650614150000|2022-04-22 07:55:50|3939.5|3939.5|3939.69|3939.69|3939.69|3939.69|3939.5|3939.5|0
1650614160000|2022-04-22 07:56:00|3940|3940|3940|3940|3940|3940|3940|3940|0
1650614180000|2022-04-22 07:56:20|3940.18|3940.18|3940.64|3940.64|3940.64|3940.64|3940.18|3940.18|0
1650614190000|2022-04-22 07:56:30|3940.45|3940.45|3940.45|3940.45|3940.45|3940.45|3940.45|3940.45|0
1650614200000|2022-04-22 07:56:40|3940.69|3940.69|3940.69|3940.69|3940.69|3940.69|3940.69|3940.69|0
1650614210000|2022-04-22 07:56:50|3941.32|3941.32|3941.32|3941.32|3941.32|3941.32|3941.32|3941.32|0
1650614220000|2022-04-22 07:57:00|3941.01|3941.01|3939.58|3939.58|3941.01|3941.01|3939.58|3939.58|0
1650614230000|2022-04-22 07:57:10|3939.76|3939.76|3939.76|3939.76|3940.07|3940.07|3939.76|3939.76|0
1650614240000|2022-04-22 07:57:20|3940.07|3940.07|3940.07|3940.07|3940.07|3940.07|3940.07|3940.07|0
1650614250000|2022-04-22 07:57:30|3940.69|3940.69|3940.69|3940.69|3940.69|3940.69|3940.69|3940.69|0
1650614270000|2022-04-22 07:57:50|3941.01|3941.01|3940.39|3940.39|3941.01|3941.01|3940.39|3940.39|0
1650614280000|2022-04-22 07:58:00|3941.01|3941.01|3941.68|3941.68|3941.68|3941.68|3941.01|3941.01|0
1650614290000|2022-04-22 07:58:10|3942.34|3942.34|3942.21|3942.21|3942.34|3942.34|3942.03|3942.03|0
1650614320000|2022-04-22 07:58:40|3941.59|3941.59|3940.97|3940.97|3941.59|3941.59|3940.66|3940.66|0
1650614330000|2022-04-22 07:58:50|3940.6|3940.6|3940.6|3940.6|3940.6|3940.6|3940.6|3940.6|0
1650614340000|2022-04-22 07:59:00|3940.91|3940.91|3941.53|3941.53|3941.53|3941.53|3940.91|3940.91|0
1650614350000|2022-04-22 07:59:10|3941.59|3941.59|3941.78|3941.78|3941.78|3941.78|3941.59|3941.59|0
1650614380000|2022-04-22 07:59:40|3942.09|3942.09|3942.09|3942.09|3942.09|3942.09|3942.09|3942.09|0
1650614390000|2022-04-22 07:59:50|3941.78|3941.78|3941.47|3941.47|3941.78|3941.78|3941.47|3941.47|0
1650614400000|2022-04-22 08:00:00|3940.22|3940.22|3940.04|3940.04|3940.22|3940.22|3940.04|3940.04|0
1650614410000|2022-04-22 08:00:10|3939.85|3939.85|3939.85|3939.85|3939.85|3939.85|3939.85|3939.85|0
1650614420000|2022-04-22 08:00:20|3940.17|3940.17|3939.93|3939.93|3940.17|3940.17|3939.93|3939.93|0
1650614430000|2022-04-22 08:00:30|3940.11|3940.11|3940.42|3940.42|3940.42|3940.42|3940.11|3940.11|0
1650614440000|2022-04-22 08:00:40|3940.73|3940.73|3941.47|3941.47|3941.47|3941.47|3940.73|3940.73|0
1650614450000|2022-04-22 08:00:50|3941.41|3941.41|3940.78|3940.78|3941.41|3941.41|3940.78|3940.78|0
1650614460000|2022-04-22 08:01:00|3941.72|3941.72|3942.09|3942.09|3942.09|3942.09|3941.72|3941.72|0
1650614480000|2022-04-22 08:01:20|3942.4|3942.4|3942.4|3942.4|3942.4|3942.4|3942.4|3942.4|0
1650614490000|2022-04-22 08:01:30|3942.58|3942.58|3942.14|3942.14|3942.58|3942.58|3941.65|3941.65|0
1650614500000|2022-04-22 08:01:40|3942.45|3942.45|3943.7|3943.7|3943.7|3943.7|3942.45|3942.45|0
1650614510000|2022-04-22 08:01:50|3944.32|3944.32|3944.32|3944.32|3944.32|3944.32|3944.32|3944.32|0
1650614540000|2022-04-22 08:02:20|3944.63|3944.63|3944.63|3944.63|3944.63|3944.63|3944.63|3944.63|0
1650614570000|2022-04-22 08:02:50|3944.57|3944.57|3943.73|3943.73|3944.57|3944.57|3943.73|3943.73|0
1650614580000|2022-04-22 08:03:00|3944.05|3944.05|3944.05|3944.05|3944.05|3944.05|3944.05|3944.05|0
1650614590000|2022-04-22 08:03:10|3944.66|3944.66|3944.66|3944.66|3944.66|3944.66|3944.66|3944.66|0
1650614600000|2022-04-22 08:03:20|3944.48|3944.48|3944.17|3944.17|3944.48|3944.48|3944.17|3944.17|0
1650614610000|2022-04-22 08:03:30|3943.55|3943.55|3943.55|3943.55|3943.55|3943.55|3943.55|3943.55|0
1650614620000|2022-04-22 08:03:40|3943.24|3943.24|3943.06|3943.06|3943.24|3943.24|3943.06|3943.06|0
1650614630000|2022-04-22 08:03:50|3942.88|3942.88|3941.64|3941.64|3942.88|3942.88|3941.33|3941.33|0
1650614640000|2022-04-22 08:04:00|3941.01|3941.01|3941.63|3941.63|3941.63|3941.63|3940.7|3940.7|0
1650614650000|2022-04-22 08:04:10|3941.94|3941.94|3942.44|3942.44|3942.44|3942.44|3941.94|3941.94|0
1650614660000|2022-04-22 08:04:20|3943.06|3943.06|3944.73|3944.73|3944.73|3944.73|3943.06|3943.06|0
1650614670000|2022-04-22 08:04:30|3944.78|3944.78|3945.14|3945.14|3945.14|3945.14|3944.78|3944.78|0
1650614680000|2022-04-22 08:04:40|3945.76|3945.76|3945.7|3945.7|3945.76|3945.76|3945.52|3945.52|0
1650614690000|2022-04-22 08:04:50|3945.76|3945.76|3945.76|3945.76|3945.76|3945.76|3945.76|3945.76|0
1650614700000|2022-04-22 08:05:00|3945.45|3945.45|3945.45|3945.45|3945.45|3945.45|3944.52|3944.52|0
1650614710000|2022-04-22 08:05:10|3945.64|3945.64|3945.64|3945.64|3945.64|3945.64|3945.64|3945.64|0
1650614720000|2022-04-22 08:05:20|3945.95|3945.95|3945.64|3945.64|3945.95|3945.95|3945.64|3945.64|0
1650614730000|2022-04-22 08:05:30|3945.33|3945.33|3945.64|3945.64|3945.64|3945.64|3945.33|3945.33|0
1650614740000|2022-04-22 08:05:40|3946.26|3946.26|3946.57|3946.57|3946.57|3946.57|3946.26|3946.26|0
1650614750000|2022-04-22 08:05:50|3946.26|3946.26|3946.26|3946.26|3946.26|3946.26|3946.26|3946.26|0
1650614760000|2022-04-22 08:06:00|3946.08|3946.08|3946.51|3946.51|3946.7|3946.7|3946.08|3946.08|0
1650614770000|2022-04-22 08:06:10|3946.7|3946.7|3946.47|3946.47|3946.7|3946.7|3946.47|3946.47|0
1650614780000|2022-04-22 08:06:20|3945.85|3945.85|3945.23|3945.23|3945.85|3945.85|3945.23|3945.23|0
1650614790000|2022-04-22 08:06:30|3944.92|3944.92|3945.54|3945.54|3945.54|3945.54|3944.92|3944.92|0
1650614800000|2022-04-22 08:06:40|3946.16|3946.16|3946.11|3946.11|3946.35|3946.35|3946.11|3946.11|0
1650614810000|2022-04-22 08:06:50|3945.8|3945.8|3945.49|3945.49|3945.8|3945.8|3945.49|3945.49|0
1650614820000|2022-04-22 08:07:00|3945.54|3945.54|3944.97|3944.97|3945.6|3945.6|3944.97|3944.97|0
1650614830000|2022-04-22 08:07:10|3945.03|3945.03|3945.03|3945.03|3945.03|3945.03|3945.03|3945.03|0
1650614840000|2022-04-22 08:07:20|3945.08|3945.08|3944.15|3944.15|3945.08|3945.08|3944.15|3944.15|0
1650614860000|2022-04-22 08:07:40|3943.84|3943.84|3943.84|3943.84|3943.84|3943.84|3943.84|3943.84|0
1650614870000|2022-04-22 08:07:50|3943.6|3943.6|3942.37|3942.37|3943.6|3943.6|3942.37|3942.37|0
1650614880000|2022-04-22 08:08:00|3942.98|3942.98|3943.1|3943.1|3943.1|3943.1|3942.36|3942.36|0
1650614890000|2022-04-22 08:08:10|3943.05|3943.05|3943.05|3943.05|3943.05|3943.05|3943.05|3943.05|0
1650614900000|2022-04-22 08:08:20|3943.68|3943.68|3943.99|3943.99|3943.99|3943.99|3943.68|3943.68|0
1650614920000|2022-04-22 08:08:40|3944.17|3944.17|3944.05|3944.05|3944.17|3944.17|3944.05|3944.05|0
1650614930000|2022-04-22 08:08:50|3943.12|3943.12|3942.5|3942.5|3943.12|3943.12|3942.5|3942.5|0
1650614940000|2022-04-22 08:09:00|3942.19|3942.19|3942.81|3942.81|3942.81|3942.81|3942.19|3942.19|0
1650614950000|2022-04-22 08:09:10|3942.63|3942.63|3942.63|3942.63|3942.63|3942.63|3942.63|3942.63|0
1650614960000|2022-04-22 08:09:20|3942.44|3942.44|3942.26|3942.26|3942.44|3942.44|3942.07|3942.07|0
1650614970000|2022-04-22 08:09:30|3942.57|3942.57|3943.01|3943.01|3943.19|3943.19|3942.39|3942.39|0
1650614990000|2022-04-22 08:09:50|3942.89|3942.89|3942.27|3942.27|3942.89|3942.89|3942.27|3942.27|0
1650615000000|2022-04-22 08:10:00|3942.21|3942.21|3942.21|3942.21|3942.21|3942.21|3942.21|3942.21|0
1650615010000|2022-04-22 08:10:10|3943.01|3943.01|3943.45|3943.45|3943.63|3943.63|3943.01|3943.01|0
1650615020000|2022-04-22 08:10:20|3943.27|3943.27|3942.95|3942.95|3943.27|3943.27|3942.95|3942.95|0
1650615030000|2022-04-22 08:10:30|3943.01|3943.01|3943.64|3943.64|3943.82|3943.82|3943.01|3943.01|0
1650615040000|2022-04-22 08:10:40|3943.82|3943.82|3943.82|3943.82|3943.82|3943.82|3943.82|3943.82|0
1650615050000|2022-04-22 08:10:50|3944.44|3944.44|3944.13|3944.13|3944.44|3944.44|3944.13|3944.13|0
1650615060000|2022-04-22 08:11:00|3944.05|3944.05|3944.42|3944.42|3944.42|3944.42|3944.05|3944.05|0
1650615070000|2022-04-22 08:11:10|3944.54|3944.54|3944.54|3944.54|3944.54|3944.54|3944.54|3944.54|0
1650615080000|2022-04-22 08:11:20|3944.59|3944.59|3944.59|3944.59|3944.59|3944.59|3944.59|3944.59|0
1650615090000|2022-04-22 08:11:30|3944.65|3944.65|3944.34|3944.34|3944.65|3944.65|3944.34|3944.34|0
1650615100000|2022-04-22 08:11:40|3944.04|3944.04|3943.1|3943.1|3944.04|3944.04|3943.1|3943.1|0
1650615110000|2022-04-22 08:11:50|3942.17|3942.17|3942.17|3942.17|3942.17|3942.17|3942.17|3942.17|0
1650615120000|2022-04-22 08:12:00|3941.99|3941.99|3942.17|3942.17|3942.17|3942.17|3941.99|3941.99|0
1650615130000|2022-04-22 08:12:10|3941.99|3941.99|3941.99|3941.99|3941.99|3941.99|3941.99|3941.99|0
1650615140000|2022-04-22 08:12:20|3941.93|3941.93|3941.93|3941.93|3941.93|3941.93|3941.93|3941.93|0
1650615160000|2022-04-22 08:12:40|3942.11|3942.11|3942.11|3942.11|3942.11|3942.11|3942.11|3942.11|0
1650615170000|2022-04-22 08:12:50|3942.42|3942.42|3942.42|3942.42|3942.42|3942.42|3942.42|3942.42|0
1650615200000|2022-04-22 08:13:20|3942.11|3942.11|3942.11|3942.11|3942.11|3942.11|3942.11|3942.11|0
1650615210000|2022-04-22 08:13:30|3942.42|3942.42|3942.61|3942.61|3942.61|3942.61|3942.42|3942.42|0
1650615220000|2022-04-22 08:13:40|3942.42|3942.42|3942.42|3942.42|3942.42|3942.42|3942.42|3942.42|0
1650615230000|2022-04-22 08:13:50|3943.23|3943.23|3943.23|3943.23|3943.23|3943.23|3943.23|3943.23|0
1650615240000|2022-04-22 08:14:00|3942.86|3942.86|3942.86|3942.86|3943.04|3943.04|3942.86|3942.86|0
1650615260000|2022-04-22 08:14:20|3943.04|3943.04|3942.73|3942.73|3943.04|3943.04|3942.73|3942.73|0
1650615280000|2022-04-22 08:14:40|3942.43|3942.43|3942.43|3942.43|3942.43|3942.43|3942.43|3942.43|0
1650615290000|2022-04-22 08:14:50|3942.31|3942.31|3942.62|3942.62|3942.62|3942.62|3942.31|3942.31|0
1650615300000|2022-04-22 08:15:00|3942.43|3942.43|3942.43|3942.43|3942.43|3942.43|3942.43|3942.43|0
1650615310000|2022-04-22 08:15:10|3942.62|3942.62|3942.93|3942.93|3942.93|3942.93|3942.62|3942.62|0
1650615320000|2022-04-22 08:15:20|3942.75|3942.75|3941.13|3941.13|3942.75|3942.75|3941.13|3941.13|0
1650615330000|2022-04-22 08:15:30|3941.32|3941.32|3941.13|3941.13|3941.43|3941.43|3941.13|3941.13|0
1650615350000|2022-04-22 08:15:50|3940.82|3940.82|3941.13|3941.13|3941.13|3941.13|3940.82|3940.82|0
1650615360000|2022-04-22 08:16:00|3941.17|3941.17|3941.35|3941.35|3941.35|3941.35|3941.17|3941.17|0
1650615380000|2022-04-22 08:16:20|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|0
1650615390000|2022-04-22 08:16:30|3941.35|3941.35|3941.35|3941.35|3941.35|3941.35|3941.35|3941.35|0
1650615400000|2022-04-22 08:16:40|3941.54|3941.54|3942.29|3942.29|3942.78|3942.78|3941.54|3941.54|0
1650615410000|2022-04-22 08:16:50|3941.98|3941.98|3941.98|3941.98|3941.98|3941.98|3941.98|3941.98|0
1650615420000|2022-04-22 08:17:00|3940.73|3940.73|3942.77|3942.77|3942.77|3942.77|3940.73|3940.73|0
1650615430000|2022-04-22 08:17:10|3943.08|3943.08|3943.08|3943.08|3943.08|3943.08|3943.08|3943.08|0
1650615440000|2022-04-22 08:17:20|3942.46|3942.46|3943.08|3943.08|3943.08|3943.08|3942.46|3942.46|0
1650615450000|2022-04-22 08:17:30|3943.7|3943.7|3943.08|3943.08|3943.7|3943.7|3943.08|3943.08|0
1650615470000|2022-04-22 08:17:50|3942.77|3942.77|3942.46|3942.46|3942.77|3942.77|3942.46|3942.46|0
1650615480000|2022-04-22 08:18:00|3942.51|3942.51|3943.17|3943.17|3943.17|3943.17|3942.51|3942.51|0
1650615490000|2022-04-22 08:18:10|3943.48|3943.48|3943.98|3943.98|3943.98|3943.98|3943.48|3943.48|0
1650615500000|2022-04-22 08:18:20|3943.79|3943.79|3943.24|3943.24|3943.79|3943.79|3943.24|3943.24|0
1650615510000|2022-04-22 08:18:30|3943.05|3943.05|3942.31|3942.31|3943.05|3943.05|3941.94|3941.94|0
1650615520000|2022-04-22 08:18:40|3942.13|3942.13|3941.54|3941.54|3942.13|3942.13|3941.54|3941.54|0
1650615530000|2022-04-22 08:18:50|3941.35|3941.35|3939.11|3939.11|3941.35|3941.35|3939.11|3939.11|0
1650615540000|2022-04-22 08:19:00|3939.43|3939.43|3940.54|3940.54|3940.54|3940.54|3939.43|3939.43|0
1650615550000|2022-04-22 08:19:10|3940.42|3940.42|3940.55|3940.55|3940.55|3940.55|3940.24|3940.24|0
1650615560000|2022-04-22 08:19:20|3940.24|3940.24|3940.24|3940.24|3940.24|3940.24|3940.24|3940.24|0
1650615570000|2022-04-22 08:19:30|3939.88|3939.88|3939.57|3939.57|3939.88|3939.88|3939.57|3939.57|0
1650615590000|2022-04-22 08:19:50|3939.63|3939.63|3939.01|3939.01|3939.63|3939.63|3939.01|3939.01|0
1650615600000|2022-04-22 08:20:00|3938.7|3938.7|3938.51|3938.51|3938.7|3938.7|3938.2|3938.2|0
1650615610000|2022-04-22 08:20:10|3938.88|3938.88|3939.07|3939.07|3939.07|3939.07|3938.88|3938.88|0
1650615620000|2022-04-22 08:20:20|3938.9|3938.9|3939.21|3939.21|3939.21|3939.21|3938.9|3938.9|0
1650615630000|2022-04-22 08:20:30|3938.9|3938.9|3938.85|3938.85|3939.08|3939.08|3938.77|3938.77|0
1650615640000|2022-04-22 08:20:40|3938.67|3938.67|3938.61|3938.61|3938.67|3938.67|3938.61|3938.61|0
1650615650000|2022-04-22 08:20:50|3938.3|3938.3|3938.42|3938.42|3938.42|3938.42|3938.3|3938.3|0
1650615660000|2022-04-22 08:21:00|3938.73|3938.73|3939.98|3939.98|3939.98|3939.98|3938.73|3938.73|0
1650615670000|2022-04-22 08:21:10|3940.15|3940.15|3940.15|3940.15|3940.15|3940.15|3940.15|3940.15|0
1650615680000|2022-04-22 08:21:20|3940.46|3940.46|3941.09|3941.09|3941.09|3941.09|3940.46|3940.46|0
1650615690000|2022-04-22 08:21:30|3941.39|3941.39|3941.48|3941.48|3941.48|3941.48|3941.39|3941.39|0
1650615710000|2022-04-22 08:21:50|3941.79|3941.79|3941.48|3941.48|3941.79|3941.79|3941.48|3941.48|0
1650615720000|2022-04-22 08:22:00|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|0
1650615730000|2022-04-22 08:22:10|3941.11|3941.11|3941.48|3941.48|3941.48|3941.48|3940.99|3940.99|0
1650615740000|2022-04-22 08:22:20|3941.42|3941.42|3941.73|3941.73|3941.73|3941.73|3941.42|3941.42|0
1650615750000|2022-04-22 08:22:30|3941.11|3941.11|3941.11|3941.11|3941.11|3941.11|3941.11|3941.11|0
1650615760000|2022-04-22 08:22:40|3940.87|3940.87|3940.81|3940.81|3940.87|3940.87|3940.81|3940.81|0
1650615770000|2022-04-22 08:22:50|3940.5|3940.5|3940.75|3940.75|3940.75|3940.75|3940.26|3940.26|0
1650615790000|2022-04-22 08:23:10|3940.93|3940.93|3940.93|3940.93|3940.93|3940.93|3940.75|3940.75|0
1650615800000|2022-04-22 08:23:20|3942.18|3942.18|3941.87|3941.87|3942.18|3942.18|3941.87|3941.87|0
1650615810000|2022-04-22 08:23:30|3940.94|3940.94|3941.12|3941.12|3941.12|3941.12|3940.94|3940.94|0
1650615820000|2022-04-22 08:23:40|3941.3|3941.3|3941.3|3941.3|3941.3|3941.3|3941.3|3941.3|0
1650615830000|2022-04-22 08:23:50|3941.62|3941.62|3941.38|3941.38|3941.93|3941.93|3941.38|3941.38|0
1650615840000|2022-04-22 08:24:00|3941.56|3941.56|3941.56|3941.56|3941.56|3941.56|3941.56|3941.56|0
1650615850000|2022-04-22 08:24:10|3941.87|3941.87|3941.98|3941.98|3941.98|3941.98|3941.63|3941.63|0
1650615860000|2022-04-22 08:24:20|3942.92|3942.92|3942.3|3942.3|3942.92|3942.92|3942.3|3942.3|0
1650615870000|2022-04-22 08:24:30|3942.39|3942.39|3942.39|3942.39|3942.39|3942.39|3942.39|3942.39|0
1650615880000|2022-04-22 08:24:40|3942.71|3942.71|3942.87|3942.87|3942.87|3942.87|3942.71|3942.71|0
1650615890000|2022-04-22 08:24:50|3942.57|3942.57|3942.57|3942.57|3942.88|3942.88|3942.57|3942.57|0
1650615900000|2022-04-22 08:25:00|3942.81|3942.81|3942.99|3942.99|3942.99|3942.99|3942.81|3942.81|0
1650615910000|2022-04-22 08:25:10|3942.93|3942.93|3942.87|3942.87|3942.93|3942.93|3942.87|3942.87|0
1650615920000|2022-04-22 08:25:20|3941.93|3941.93|3941.86|3941.86|3941.93|3941.93|3941.62|3941.62|0
1650615930000|2022-04-22 08:25:30|3942.49|3942.49|3942.53|3942.53|3942.53|3942.53|3942.49|3942.49|0
1650615950000|2022-04-22 08:25:50|3943.78|3943.78|3944.99|3944.99|3944.99|3944.99|3943.78|3943.78|0
1650615960000|2022-04-22 08:26:00|3945.3|3945.3|3945.3|3945.3|3945.3|3945.3|3945.3|3945.3|0
1650615970000|2022-04-22 08:26:10|3945.54|3945.54|3946.47|3946.47|3946.47|3946.47|3945.54|3945.54|0
1650615980000|2022-04-22 08:26:20|3946.16|3946.16|3946.47|3946.47|3946.47|3946.47|3946.16|3946.16|0
1650615990000|2022-04-22 08:26:30|3946.16|3946.16|3946.16|3946.16|3946.16|3946.16|3946.16|3946.16|0
1650616000000|2022-04-22 08:26:40|3946.48|3946.48|3946.16|3946.16|3946.48|3946.48|3946.16|3946.16|0
1650616010000|2022-04-22 08:26:50|3946.46|3946.46|3946.19|3946.19|3946.56|3946.56|3946.19|3946.19|0
1650616020000|2022-04-22 08:27:00|3945.88|3945.88|3945.94|3945.94|3945.94|3945.94|3945.88|3945.88|0
1650616030000|2022-04-22 08:27:10|3946.56|3946.56|3947.24|3947.24|3947.24|3947.24|3946.56|3946.56|0
1650616040000|2022-04-22 08:27:20|3947.34|3947.34|3946.1|3946.1|3947.34|3947.34|3946.1|3946.1|0
1650616050000|2022-04-22 08:27:30|3945.79|3945.79|3946.72|3946.72|3946.72|3946.72|3945.79|3945.79|0
1650616060000|2022-04-22 08:27:40|3946.8|3946.8|3948.21|3948.21|3948.21|3948.21|3946.8|3946.8|0
1650616070000|2022-04-22 08:27:50|3948.13|3948.13|3947.02|3947.02|3948.13|3948.13|3947.02|3947.02|0
1650616080000|2022-04-22 08:28:00|3946.84|3946.84|3946.8|3946.8|3946.84|3946.84|3946.8|3946.8|0
1650616090000|2022-04-22 08:28:10|3946.86|3946.86|3947.17|3947.17|3947.17|3947.17|3946.86|3946.86|0
1650616100000|2022-04-22 08:28:20|3947.79|3947.79|3948.41|3948.41|3948.41|3948.41|3947.79|3947.79|0
1650616110000|2022-04-22 08:28:30|3949.03|3949.03|3948.99|3948.99|3949.03|3949.03|3948.99|3948.99|0
1650616120000|2022-04-22 08:28:40|3949.03|3949.03|3949.03|3949.03|3949.03|3949.03|3949.03|3949.03|0
1650616130000|2022-04-22 08:28:50|3948.98|3948.98|3948.98|3948.98|3948.98|3948.98|3948.98|3948.98|0
1650616150000|2022-04-22 08:29:10|3948.36|3948.36|3948.36|3948.36|3948.36|3948.36|3948.36|3948.36|0
1650616160000|2022-04-22 08:29:20|3948.67|3948.67|3948.36|3948.36|3948.67|3948.67|3948.36|3948.36|0
1650616190000|2022-04-22 08:29:50|3948.05|3948.05|3947.74|3947.74|3948.05|3948.05|3947.74|3947.74|0
1650616200000|2022-04-22 08:30:00|3947.25|3947.25|3948.73|3948.73|3948.73|3948.73|3947.25|3947.25|0
1650616210000|2022-04-22 08:30:10|3949.04|3949.04|3950.6|3950.6|3950.6|3950.6|3949.04|3949.04|0
1650616250000|2022-04-22 08:30:50|3950.29|3950.29|3950.15|3950.15|3950.33|3950.33|3950.15|3950.15|0
1650616260000|2022-04-22 08:31:00|3948.28|3948.28|3948.28|3948.28|3948.28|3948.28|3948.28|3948.28|0
1650616280000|2022-04-22 08:31:20|3948.09|3948.09|3947.47|3947.47|3948.09|3948.09|3947.47|3947.47|0
1650616310000|2022-04-22 08:31:50|3948.41|3948.41|3948.41|3948.41|3948.41|3948.41|3948.41|3948.41|0
1650616360000|2022-04-22 08:32:40|3948.1|3948.1|3948.1|3948.1|3948.1|3948.1|3948.1|3948.1|0
1650616370000|2022-04-22 08:32:50|3947.79|3947.79|3947.17|3947.17|3947.79|3947.79|3947.17|3947.17|0
1650616380000|2022-04-22 08:33:00|3947.79|3947.79|3947.6|3947.6|3947.79|3947.79|3947.6|3947.6|0
1650616390000|2022-04-22 08:33:10|3946.36|3946.36|3946.67|3946.67|3946.98|3946.98|3946.36|3946.36|0
1650616400000|2022-04-22 08:33:20|3946.48|3946.48|3946.79|3946.79|3946.79|3946.79|3946.48|3946.48|0
1650616420000|2022-04-22 08:33:40|3946.98|3946.98|3946.98|3946.98|3946.98|3946.98|3946.98|3946.98|0
1650616450000|2022-04-22 08:34:10|3947.6|3947.6|3947.87|3947.87|3947.87|3947.87|3947.56|3947.56|0
1650616480000|2022-04-22 08:34:40|3947.77|3947.77|3947.77|3947.77|3947.77|3947.77|3947.77|3947.77|0
1650616490000|2022-04-22 08:34:50|3948.39|3948.39|3947.9|3947.9|3948.39|3948.39|3947.9|3947.9|0
1650616500000|2022-04-22 08:35:00|3948.52|3948.52|3948.52|3948.52|3948.52|3948.52|3948.52|3948.52|0
1650616510000|2022-04-22 08:35:10|3948.58|3948.58|3948.58|3948.58|3948.58|3948.58|3948.58|3948.58|0
1650616520000|2022-04-22 08:35:20|3948.89|3948.89|3948.89|3948.89|3948.89|3948.89|3948.89|3948.89|0
1650616540000|2022-04-22 08:35:40|3948.58|3948.58|3948.58|3948.58|3948.58|3948.58|3948.58|3948.58|0
1650616550000|2022-04-22 08:35:50|3948.36|3948.36|3948.05|3948.05|3948.36|3948.36|3948.05|3948.05|0
1650616560000|2022-04-22 08:36:00|3946.8|3946.8|3946.8|3946.8|3946.8|3946.8|3946.8|3946.8|0
1650616570000|2022-04-22 08:36:10|3946.49|3946.49|3947.11|3947.11|3947.11|3947.11|3946.49|3946.49|0
1650616590000|2022-04-22 08:36:30|3946.8|3946.8|3946.8|3946.8|3946.8|3946.8|3946.8|3946.8|0
1650616610000|2022-04-22 08:36:50|3946.84|3946.84|3946.84|3946.84|3946.84|3946.84|3946.84|3946.84|0
1650616620000|2022-04-22 08:37:00|3947.78|3947.78|3949.08|3949.08|3949.08|3949.08|3947.78|3947.78|0
1650616650000|2022-04-22 08:37:30|3949.63|3949.63|3949.63|3949.63|3949.63|3949.63|3949.63|3949.63|0
1650616670000|2022-04-22 08:37:50|3949.01|3949.01|3949.01|3949.01|3949.01|3949.01|3949.01|3949.01|0
1650616700000|2022-04-22 08:38:20|3949.06|3949.06|3949.06|3949.06|3949.06|3949.06|3949.06|3949.06|0
1650616710000|2022-04-22 08:38:30|3948.75|3948.75|3949.18|3949.18|3949.36|3949.36|3948.75|3948.75|0
1650616730000|2022-04-22 08:38:50|3949.24|3949.24|3949.18|3949.18|3949.24|3949.24|3949.18|3949.18|0
1650616740000|2022-04-22 08:39:00|3948.25|3948.25|3948.55|3948.55|3948.55|3948.55|3948.25|3948.25|0
1650616750000|2022-04-22 08:39:10|3949.18|3949.18|3949.18|3949.18|3949.18|3949.18|3949.18|3949.18|0
1650616780000|2022-04-22 08:39:40|3948.55|3948.55|3948.55|3948.55|3948.55|3948.55|3948.55|3948.55|0
1650616800000|2022-04-22 08:40:00|3948.87|3948.87|3948.56|3948.56|3948.87|3948.87|3948.56|3948.56|0
1650616810000|2022-04-22 08:40:10|3948.87|3948.87|3948.87|3948.87|3948.87|3948.87|3948.87|3948.87|0
1650616830000|2022-04-22 08:40:30|3948.91|3948.91|3948.91|3948.91|3948.91|3948.91|3948.91|3948.91|0
1650616840000|2022-04-22 08:40:40|3947.98|3947.98|3947.98|3947.98|3947.98|3947.98|3947.98|3947.98|0
1650616850000|2022-04-22 08:40:50|3947.93|3947.93|3948.56|3948.56|3948.56|3948.56|3947.63|3947.63|0
1650616870000|2022-04-22 08:41:10|3948.87|3948.87|3949.49|3949.49|3949.49|3949.49|3948.87|3948.87|0
1650616880000|2022-04-22 08:41:20|3949.68|3949.68|3950.49|3950.49|3950.49|3950.49|3949.68|3949.68|0
1650616900000|2022-04-22 08:41:40|3950.48|3950.48|3950.48|3950.48|3950.48|3950.48|3950.48|3950.48|0
1650616910000|2022-04-22 08:41:50|3950.17|3950.17|3950.17|3950.17|3950.17|3950.17|3950.17|3950.17|0
1650616930000|2022-04-22 08:42:10|3950.8|3950.8|3951.11|3951.11|3951.11|3951.11|3950.8|3950.8|0
1650616940000|2022-04-22 08:42:20|3951.73|3951.73|3952.04|3952.04|3952.04|3952.04|3951.42|3951.42|0
1650616950000|2022-04-22 08:42:30|3951.86|3951.86|3952.25|3952.25|3952.25|3952.25|3951.55|3951.55|0
1650616960000|2022-04-22 08:42:40|3953.5|3953.5|3953.5|3953.5|3953.5|3953.5|3953.5|3953.5|0
1650616970000|2022-04-22 08:42:50|3952.25|3952.25|3951.94|3951.94|3952.25|3952.25|3951.94|3951.94|0
1650616980000|2022-04-22 08:43:00|3951.7|3951.7|3951.59|3951.59|3951.7|3951.7|3951.47|3951.47|0
1650617000000|2022-04-22 08:43:20|3952.21|3952.21|3952.21|3952.21|3952.21|3952.21|3952.21|3952.21|0
1650617010000|2022-04-22 08:43:30|3952.15|3952.15|3952.46|3952.46|3952.46|3952.46|3952.15|3952.15|0
1650617030000|2022-04-22 08:43:50|3951.84|3951.84|3951.04|3951.04|3951.84|3951.84|3951.04|3951.04|0
1650617040000|2022-04-22 08:44:00|3950.98|3950.98|3950.23|3950.23|3951.04|3951.04|3950.23|3950.23|0
1650617050000|2022-04-22 08:44:10|3950.29|3950.29|3950.29|3950.29|3950.35|3950.35|3950.29|3950.29|0
1650617070000|2022-04-22 08:44:30|3950.17|3950.17|3950.17|3950.17|3950.17|3950.17|3950.17|3950.17|0
1650617080000|2022-04-22 08:44:40|3950.11|3950.11|3949.72|3949.72|3950.17|3950.17|3949.72|3949.72|0
1650617090000|2022-04-22 08:44:50|3949.9|3949.9|3949.9|3949.9|3949.9|3949.9|3949.9|3949.9|0
1650617100000|2022-04-22 08:45:00|3950.21|3950.21|3950.03|3950.03|3950.21|3950.21|3950.03|3950.03|0
1650617110000|2022-04-22 08:45:10|3949.72|3949.72|3949.72|3949.72|3949.72|3949.72|3949.72|3949.72|0
1650617120000|2022-04-22 08:45:20|3949.41|3949.41|3949.41|3949.41|3949.41|3949.41|3949.41|3949.41|0
1650617140000|2022-04-22 08:45:40|3949.1|3949.1|3948.8|3948.8|3949.1|3949.1|3948.8|3948.8|0
1650617150000|2022-04-22 08:45:50|3949.04|3949.04|3948.79|3948.79|3949.1|3949.1|3948.79|3948.79|0
1650617160000|2022-04-22 08:46:00|3949.1|3949.1|3950.03|3950.03|3950.03|3950.03|3949.1|3949.1|0
1650617170000|2022-04-22 08:46:10|3950.66|3950.66|3950.97|3950.97|3950.97|3950.97|3950.66|3950.66|0
1650617180000|2022-04-22 08:46:20|3951.28|3951.28|3951.09|3951.09|3951.28|3951.28|3951.09|3951.09|0
1650617200000|2022-04-22 08:46:40|3951.4|3951.4|3951.4|3951.4|3951.4|3951.4|3951.4|3951.4|0
1650617220000|2022-04-22 08:47:00|3951.45|3951.45|3951.29|3951.29|3951.45|3951.45|3951.14|3951.14|0
1650617230000|2022-04-22 08:47:10|3951.6|3951.6|3951.6|3951.6|3951.6|3951.6|3951.6|3951.6|0
1650617240000|2022-04-22 08:47:20|3951.91|3951.91|3951.59|3951.59|3951.91|3951.91|3951.59|3951.59|0
1650617250000|2022-04-22 08:47:30|3951.28|3951.28|3951.28|3951.28|3951.28|3951.28|3951.28|3951.28|0
1650617260000|2022-04-22 08:47:40|3950.97|3950.97|3950.66|3950.66|3950.97|3950.97|3950.66|3950.66|0
1650617270000|2022-04-22 08:47:50|3950.04|3950.04|3949.11|3949.11|3950.04|3950.04|3949.11|3949.11|0
1650617280000|2022-04-22 08:48:00|3949.42|3949.42|3949.38|3949.38|3949.42|3949.42|3949.38|3949.38|0
1650617290000|2022-04-22 08:48:10|3949.69|3949.69|3949.69|3949.69|3949.69|3949.69|3949.69|3949.69|0
1650617340000|2022-04-22 08:49:00|3949.57|3949.57|3949.56|3949.56|3949.75|3949.75|3949.44|3949.44|0
1650617350000|2022-04-22 08:49:10|3949.62|3949.62|3949.62|3949.62|3949.62|3949.62|3949.62|3949.62|0
1650617360000|2022-04-22 08:49:20|3949|3949|3948.88|3948.88|3949|3949|3948.88|3948.88|0
1650617370000|2022-04-22 08:49:30|3948.76|3948.76|3948.7|3948.7|3948.76|3948.76|3948.7|3948.7|0
1650617380000|2022-04-22 08:49:40|3948.76|3948.76|3948.76|3948.76|3948.76|3948.76|3948.76|3948.76|0
1650617390000|2022-04-22 08:49:50|3948.14|3948.14|3948.45|3948.45|3948.45|3948.45|3948.14|3948.14|0
1650617400000|2022-04-22 08:50:00|3948.76|3948.76|3948.64|3948.64|3948.76|3948.76|3948.64|3948.64|0
1650617410000|2022-04-22 08:50:10|3948.33|3948.33|3948.64|3948.64|3948.64|3948.64|3948.33|3948.33|0
1650617420000|2022-04-22 08:50:20|3948.7|3948.7|3948.94|3948.94|3948.94|3948.94|3948.7|3948.7|0
1650617430000|2022-04-22 08:50:30|3948.62|3948.62|3948.58|3948.58|3948.62|3948.62|3948.58|3948.58|0
1650617440000|2022-04-22 08:50:40|3948.52|3948.52|3948.7|3948.7|3948.7|3948.7|3948.52|3948.52|0
1650617460000|2022-04-22 08:51:00|3948.64|3948.64|3948.64|3948.64|3948.64|3948.64|3948.64|3948.64|0
1650617470000|2022-04-22 08:51:10|3948.68|3948.68|3948.68|3948.68|3948.68|3948.68|3948.68|3948.68|0
1650617480000|2022-04-22 08:51:20|3948.62|3948.62|3948.62|3948.62|3948.62|3948.62|3948.62|3948.62|0
1650617510000|2022-04-22 08:51:50|3948.31|3948.31|3948|3948|3948.31|3948.31|3948|3948|0
1650617540000|2022-04-22 08:52:20|3948.19|3948.19|3947.56|3947.56|3948.19|3948.19|3947.56|3947.56|0
1650617550000|2022-04-22 08:52:30|3947.62|3947.62|3947.62|3947.62|3947.62|3947.62|3947.62|3947.62|0
1650617560000|2022-04-22 08:52:40|3947.31|3947.31|3947.31|3947.31|3947.31|3947.31|3947.31|3947.31|0
1650617570000|2022-04-22 08:52:50|3947.01|3947.01|3947.31|3947.31|3947.31|3947.31|3946.7|3946.7|0
1650617580000|2022-04-22 08:53:00|3946.69|3946.69|3946.69|3946.69|3946.69|3946.69|3946.69|3946.69|0
1650617600000|2022-04-22 08:53:20|3947|3947|3947|3947|3947|3947|3947|3947|0
1650617610000|2022-04-22 08:53:30|3946.88|3946.88|3946.88|3946.88|3946.88|3946.88|3946.88|3946.88|0
1650617620000|2022-04-22 08:53:40|3946.84|3946.84|3946.84|3946.84|3946.84|3946.84|3946.84|3946.84|0
1650617640000|2022-04-22 08:54:00|3947.15|3947.15|3947.15|3947.15|3947.15|3947.15|3947.15|3947.15|0
1650617650000|2022-04-22 08:54:10|3946.53|3946.53|3946.53|3946.53|3946.53|3946.53|3946.53|3946.53|0
1650617660000|2022-04-22 08:54:20|3946.84|3946.84|3946.88|3946.88|3946.88|3946.88|3946.84|3946.84|0
1650617680000|2022-04-22 08:54:40|3946.84|3946.84|3946.3|3946.3|3946.84|3946.84|3946.3|3946.3|0
1650617690000|2022-04-22 08:54:50|3945.99|3945.99|3945.99|3945.99|3945.99|3945.99|3945.99|3945.99|0
1650617700000|2022-04-22 08:55:00|3946.3|3946.3|3946.3|3946.3|3946.3|3946.3|3946.3|3946.3|0
1650617710000|2022-04-22 08:55:10|3946.93|3946.93|3947.8|3947.8|3947.8|3947.8|3946.87|3946.87|0
1650617720000|2022-04-22 08:55:20|3948.11|3948.11|3948.11|3948.11|3948.11|3948.11|3948.11|3948.11|0
1650617730000|2022-04-22 08:55:30|3948.42|3948.42|3948.42|3948.42|3948.42|3948.42|3948.42|3948.42|0
1650617740000|2022-04-22 08:55:40|3948.11|3948.11|3947.8|3947.8|3948.11|3948.11|3947.8|3947.8|0
1650617760000|2022-04-22 08:56:00|3947.74|3947.74|3947.74|3947.74|3947.8|3947.8|3947.74|3947.74|0
1650617770000|2022-04-22 08:56:10|3946.5|3946.5|3946.5|3946.5|3946.5|3946.5|3946.5|3946.5|0
1650617780000|2022-04-22 08:56:20|3946.19|3946.19|3946.19|3946.19|3946.19|3946.19|3946.19|3946.19|0
1650617790000|2022-04-22 08:56:30|3945.88|3945.88|3945.88|3945.88|3945.88|3945.88|3945.88|3945.88|0
1650617810000|2022-04-22 08:56:50|3945.26|3945.26|3944.95|3944.95|3945.26|3945.26|3944.95|3944.95|0
1650617820000|2022-04-22 08:57:00|3944.64|3944.64|3944.64|3944.64|3944.64|3944.64|3944.64|3944.64|0
1650617850000|2022-04-22 08:57:30|3944.45|3944.45|3944.82|3944.82|3944.82|3944.82|3944.45|3944.45|0
1650617860000|2022-04-22 08:57:40|3944.45|3944.45|3944.82|3944.82|3944.82|3944.82|3944.45|3944.45|0
1650617870000|2022-04-22 08:57:50|3945|3945|3944.39|3944.39|3945|3945|3944.39|3944.39|0
1650617890000|2022-04-22 08:58:10|3944.51|3944.51|3943.35|3943.35|3944.6|3944.6|3943.35|3943.35|0
1650617900000|2022-04-22 08:58:20|3943.39|3943.39|3943.83|3943.83|3943.83|3943.83|3943.33|3943.33|0
1650617910000|2022-04-22 08:58:30|3943.78|3943.78|3944.09|3944.09|3944.09|3944.09|3943.78|3943.78|0
1650617920000|2022-04-22 08:58:40|3944.05|3944.05|3944.05|3944.05|3944.05|3944.05|3944.05|3944.05|0
1650617930000|2022-04-22 08:58:50|3943.74|3943.74|3943.48|3943.48|3943.74|3943.74|3943.48|3943.48|0
1650617940000|2022-04-22 08:59:00|3943.66|3943.66|3944.28|3944.28|3944.28|3944.28|3943.66|3943.66|0
1650617960000|2022-04-22 08:59:20|3944.59|3944.59|3943.16|3943.16|3944.59|3944.59|3943.16|3943.16|0
1650617970000|2022-04-22 08:59:30|3943.08|3943.08|3941.28|3941.28|3943.08|3943.08|3941.28|3941.28|0
1650617980000|2022-04-22 08:59:40|3941.24|3941.24|3941.24|3941.24|3941.24|3941.24|3941.24|3941.24|0
1650617990000|2022-04-22 08:59:50|3940.93|3940.93|3940.93|3940.93|3940.93|3940.93|3940.93|3940.93|0
1650618020000|2022-04-22 09:00:20|3941.24|3941.24|3941.24|3941.24|3941.24|3941.24|3941.24|3941.24|0
1650618050000|2022-04-22 09:00:50|3942.18|3942.18|3942.09|3942.09|3942.49|3942.49|3942.09|3942.09|0
1650618060000|2022-04-22 09:01:00|3942.05|3942.05|3941.97|3941.97|3942.05|3942.05|3941.91|3941.91|0
1650618070000|2022-04-22 09:01:10|3942.59|3942.59|3942.59|3942.59|3942.59|3942.59|3942.59|3942.59|0
1650618080000|2022-04-22 09:01:20|3942.41|3942.41|3941.68|3941.68|3942.41|3942.41|3941.6|3941.6|0
1650618100000|2022-04-22 09:01:40|3941.6|3941.6|3941.6|3941.6|3941.6|3941.6|3941.6|3941.6|0
1650618110000|2022-04-22 09:01:50|3941.29|3941.29|3941.29|3941.29|3941.29|3941.29|3941.29|3941.29|0
1650618120000|2022-04-22 09:02:00|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|3941.11|3941.11|0
1650618130000|2022-04-22 09:02:10|3941.13|3941.13|3940.82|3940.82|3941.13|3941.13|3940.82|3940.82|0
1650618150000|2022-04-22 09:02:30|3940.51|3940.51|3940.51|3940.51|3940.51|3940.51|3940.51|3940.51|0
1650618170000|2022-04-22 09:02:50|3938.02|3938.02|3937.71|3937.71|3938.02|3938.02|3937.71|3937.71|0
1650618180000|2022-04-22 09:03:00|3938.33|3938.33|3938.52|3938.52|3938.52|3938.52|3938.33|3938.33|0
1650618190000|2022-04-22 09:03:10|3938.21|3938.21|3938.21|3938.21|3938.21|3938.21|3938.21|3938.21|0
1650618200000|2022-04-22 09:03:20|3938.15|3938.15|3938.15|3938.15|3938.15|3938.15|3938.15|3938.15|0
1650618210000|2022-04-22 09:03:30|3938.33|3938.33|3939.26|3939.26|3939.26|3939.26|3938.29|3938.29|0
1650618220000|2022-04-22 09:03:40|3939.45|3939.45|3939.45|3939.45|3939.45|3939.45|3939.45|3939.45|0
1650618230000|2022-04-22 09:03:50|3939.76|3939.76|3939.76|3939.76|3939.76|3939.76|3939.76|3939.76|0
1650618250000|2022-04-22 09:04:10|3939.8|3939.8|3939.74|3939.74|3939.8|3939.8|3939.74|3939.74|0
1650618280000|2022-04-22 09:04:40|3939.78|3939.78|3939.78|3939.78|3939.78|3939.78|3939.78|3939.78|0
1650618290000|2022-04-22 09:04:50|3939.97|3939.97|3940.59|3940.59|3940.59|3940.59|3939.66|3939.66|0
1650618300000|2022-04-22 09:05:00|3940.65|3940.65|3940.65|3940.65|3940.65|3940.65|3940.65|3940.65|0
1650618310000|2022-04-22 09:05:10|3939.72|3939.72|3939.72|3939.72|3939.72|3939.72|3939.72|3939.72|0
1650618330000|2022-04-22 09:05:30|3940.02|3940.02|3940.02|3940.02|3940.02|3940.02|3940.02|3940.02|0
1650618350000|2022-04-22 09:05:50|3940.34|3940.34|3940.03|3940.03|3940.34|3940.34|3940.03|3940.03|0
1650618360000|2022-04-22 09:06:00|3940.34|3940.34|3940.96|3940.96|3940.96|3940.96|3940.34|3940.34|0
1650618370000|2022-04-22 09:06:10|3941|3941|3941.53|3941.53|3941.53|3941.53|3941|3941|0
1650618380000|2022-04-22 09:06:20|3941.57|3941.57|3941.57|3941.57|3941.57|3941.57|3941.57|3941.57|0
1650618390000|2022-04-22 09:06:30|3941.45|3941.45|3942.34|3942.34|3943.11|3943.11|3941.45|3941.45|0
1650618410000|2022-04-22 09:06:50|3941.4|3941.4|3940.79|3940.79|3941.4|3941.4|3940.79|3940.79|0
1650618420000|2022-04-22 09:07:00|3941.1|3941.1|3940.91|3940.91|3941.1|3941.1|3940.91|3940.91|0
1650618460000|2022-04-22 09:07:40|3941.1|3941.1|3941.72|3941.72|3941.72|3941.72|3941.1|3941.1|0
1650618470000|2022-04-22 09:07:50|3942.03|3942.03|3941.72|3941.72|3942.03|3942.03|3941.72|3941.72|0
1650618500000|2022-04-22 09:08:20|3942.34|3942.34|3942.34|3942.34|3942.34|3942.34|3942.34|3942.34|0
1650618510000|2022-04-22 09:08:30|3941.72|3941.72|3941.41|3941.41|3941.72|3941.72|3941.41|3941.41|0
1650618520000|2022-04-22 09:08:40|3940.79|3940.79|3940.79|3940.79|3940.79|3940.79|3940.79|3940.79|0
1650618530000|2022-04-22 09:08:50|3940.67|3940.67|3940.36|3940.36|3940.67|3940.67|3940.36|3940.36|0
1650618540000|2022-04-22 09:09:00|3940.98|3940.98|3940.98|3940.98|3940.98|3940.98|3940.98|3940.98|0
1650618550000|2022-04-22 09:09:10|3941.02|3941.02|3941.06|3941.06|3941.06|3941.06|3941.02|3941.02|0
1650618560000|2022-04-22 09:09:20|3941.1|3941.1|3941.1|3941.1|3941.1|3941.1|3941.1|3941.1|0
1650618570000|2022-04-22 09:09:30|3940.8|3940.8|3940.8|3940.8|3940.8|3940.8|3940.8|3940.8|0
1650618580000|2022-04-22 09:09:40|3940.48|3940.48|3940.79|3940.79|3940.79|3940.79|3940.48|3940.48|0
1650618590000|2022-04-22 09:09:50|3941.42|3941.42|3941.73|3941.73|3941.73|3941.73|3941.11|3941.11|0
1650618600000|2022-04-22 09:10:00|3941.42|3941.42|3940.79|3940.79|3941.42|3941.42|3940.42|3940.42|0
1650618610000|2022-04-22 09:10:10|3940.48|3940.48|3940.79|3940.79|3940.79|3940.79|3940.48|3940.48|0
1650618630000|2022-04-22 09:10:30|3940.98|3940.98|3940.92|3940.92|3940.98|3940.98|3940.61|3940.61|0
1650618650000|2022-04-22 09:10:50|3940.61|3940.61|3939.95|3939.95|3940.61|3940.61|3939.95|3939.95|0
1650618660000|2022-04-22 09:11:00|3939.33|3939.33|3939.39|3939.39|3939.39|3939.39|3939.33|3939.33|0
1650618670000|2022-04-22 09:11:10|3939.7|3939.7|3939.7|3939.7|3939.7|3939.7|3939.7|3939.7|0
1650618680000|2022-04-22 09:11:20|3939.65|3939.65|3939.41|3939.41|3939.71|3939.71|3939.41|3939.41|0
1650618690000|2022-04-22 09:11:30|3939.35|3939.35|3939.35|3939.35|3939.35|3939.35|3939.35|3939.35|0
1650618700000|2022-04-22 09:11:40|3939.97|3939.97|3939.97|3939.97|3939.97|3939.97|3939.97|3939.97|0
1650618710000|2022-04-22 09:11:50|3939.66|3939.66|3939.66|3939.66|3939.66|3939.66|3939.66|3939.66|0
1650618720000|2022-04-22 09:12:00|3940.28|3940.28|3940.81|3940.81|3940.81|3940.81|3940.19|3940.19|0
1650618740000|2022-04-22 09:12:20|3941.13|3941.13|3941.13|3941.13|3941.13|3941.13|3941.13|3941.13|0
1650618750000|2022-04-22 09:12:30|3940.88|3940.88|3940.88|3940.88|3940.88|3940.88|3940.88|3940.88|0
1650618770000|2022-04-22 09:12:50|3940.57|3940.57|3940.57|3940.57|3940.57|3940.57|3940.57|3940.57|0
1650618780000|2022-04-22 09:13:00|3940.88|3940.88|3940.88|3940.88|3940.88|3940.88|3940.88|3940.88|0
1650618790000|2022-04-22 09:13:10|3941.06|3941.06|3941.06|3941.06|3941.06|3941.06|3941.06|3941.06|0
1650618800000|2022-04-22 09:13:20|3941.37|3941.37|3941.68|3941.68|3941.68|3941.68|3941.37|3941.37|0
1650618830000|2022-04-22 09:13:50|3941.56|3941.56|3941.56|3941.56|3941.56|3941.56|3941.25|3941.25|0
1650618840000|2022-04-22 09:14:00|3941.87|3941.87|3941.56|3941.56|3941.87|3941.87|3941.56|3941.56|0
1650618850000|2022-04-22 09:14:10|3942.49|3942.49|3942.8|3942.8|3942.8|3942.8|3942.49|3942.49|0
1650618860000|2022-04-22 09:14:20|3942.49|3942.49|3942.49|3942.49|3942.49|3942.49|3942.49|3942.49|0
1650618870000|2022-04-22 09:14:30|3942.37|3942.37|3942.15|3942.15|3942.37|3942.37|3942.15|3942.15|0
1650618880000|2022-04-22 09:14:40|3942.33|3942.33|3942.33|3942.33|3942.33|3942.33|3942.33|3942.33|0
1650618890000|2022-04-22 09:14:50|3941.71|3941.71|3941.71|3941.71|3941.71|3941.71|3941.71|3941.71|0
1650618900000|2022-04-22 09:15:00|3941.52|3941.52|3941.52|3941.52|3941.83|3941.83|3941.52|3941.52|0
1650618920000|2022-04-22 09:15:20|3941.21|3941.21|3941.21|3941.21|3941.21|3941.21|3941.21|3941.21|0
1650618930000|2022-04-22 09:15:30|3941.26|3941.26|3941.26|3941.26|3941.26|3941.26|3941.26|3941.26|0
1650618950000|2022-04-22 09:15:50|3941.57|3941.57|3941.26|3941.26|3941.57|3941.57|3941.26|3941.26|0
1650618960000|2022-04-22 09:16:00|3941.57|3941.57|3941.57|3941.57|3941.57|3941.57|3941.57|3941.57|0
1650618970000|2022-04-22 09:16:10|3941.61|3941.61|3941.61|3941.61|3941.61|3941.61|3941.61|3941.61|0
1650618990000|2022-04-22 09:16:30|3940.99|3940.99|3942.23|3942.23|3942.23|3942.23|3940.99|3940.99|0
1650619000000|2022-04-22 09:16:40|3942.27|3942.27|3942.64|3942.64|3942.64|3942.64|3942.27|3942.27|0
1650619010000|2022-04-22 09:16:50|3942.6|3942.6|3942.56|3942.56|3942.6|3942.6|3942.56|3942.56|0
1650619020000|2022-04-22 09:17:00|3942.37|3942.37|3941.13|3941.13|3942.37|3942.37|3941.13|3941.13|0
1650619030000|2022-04-22 09:17:10|3940.94|3940.94|3941.52|3941.52|3941.52|3941.52|3940.9|3940.9|0
1650619050000|2022-04-22 09:17:30|3941.21|3941.21|3939.6|3939.6|3941.21|3941.21|3939.6|3939.6|0
1650619060000|2022-04-22 09:17:40|3939.91|3939.91|3939.6|3939.6|3939.91|3939.91|3939.6|3939.6|0
1650619070000|2022-04-22 09:17:50|3939.91|3939.91|3939.91|3939.91|3939.91|3939.91|3939.91|3939.91|0
1650619080000|2022-04-22 09:18:00|3940.22|3940.22|3940.22|3940.22|3940.22|3940.22|3940.22|3940.22|0
1650619100000|2022-04-22 09:18:20|3940.16|3940.16|3939.85|3939.85|3940.16|3940.16|3939.85|3939.85|0
1650619110000|2022-04-22 09:18:30|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|0
1650619120000|2022-04-22 09:18:40|3940.21|3940.21|3940.83|3940.83|3940.83|3940.83|3940.21|3940.21|0
1650619130000|2022-04-22 09:18:50|3941.14|3941.14|3941.22|3941.22|3941.22|3941.22|3941.14|3941.14|0
1650619140000|2022-04-22 09:19:00|3941.26|3941.26|3941.45|3941.45|3941.45|3941.45|3941.26|3941.26|0
1650619150000|2022-04-22 09:19:10|3941.51|3941.51|3941.76|3941.76|3941.76|3941.76|3941.45|3941.45|0
1650619160000|2022-04-22 09:19:20|3941.94|3941.94|3941.94|3941.94|3941.94|3941.94|3941.94|3941.94|0
1650619170000|2022-04-22 09:19:30|3941.9|3941.9|3942.11|3942.11|3942.11|3942.11|3941.8|3941.8|0
1650619190000|2022-04-22 09:19:50|3941.8|3941.8|3942.11|3942.11|3942.11|3942.11|3941.8|3941.8|0
1650619200000|2022-04-22 09:20:00|3941.8|3941.8|3941.8|3941.8|3941.8|3941.8|3941.8|3941.8|0
1650619210000|2022-04-22 09:20:10|3941.76|3941.76|3941.84|3941.84|3941.84|3941.84|3941.76|3941.76|0
1650619240000|2022-04-22 09:20:40|3941.86|3941.86|3941.86|3941.86|3941.86|3941.86|3941.86|3941.86|0
1650619250000|2022-04-22 09:20:50|3942.49|3942.49|3942.8|3942.8|3942.8|3942.8|3942.49|3942.49|0
1650619260000|2022-04-22 09:21:00|3942.61|3942.61|3942.61|3942.61|3942.61|3942.61|3942.61|3942.61|0
1650619280000|2022-04-22 09:21:20|3942.71|3942.71|3943.53|3943.53|3943.53|3943.53|3942.71|3942.71|0
1650619290000|2022-04-22 09:21:30|3943.43|3943.43|3943.38|3943.38|3943.43|3943.43|3943.38|3943.38|0
1650619310000|2022-04-22 09:21:50|3943.07|3943.07|3943.07|3943.07|3943.07|3943.07|3943.07|3943.07|0
1650619320000|2022-04-22 09:22:00|3943.38|3943.38|3943.69|3943.69|3943.69|3943.69|3943.38|3943.38|0
1650619330000|2022-04-22 09:22:10|3943.63|3943.63|3943.63|3943.63|3943.94|3943.94|3943.63|3943.63|0
1650619370000|2022-04-22 09:22:50|3943.32|3943.32|3943.32|3943.32|3943.32|3943.32|3943.32|3943.32|0
1650619380000|2022-04-22 09:23:00|3943.63|3943.63|3944.25|3944.25|3944.25|3944.25|3943.63|3943.63|0
1650619400000|2022-04-22 09:23:20|3944.44|3944.44|3944.25|3944.25|3944.44|3944.44|3944.25|3944.25|0
1650619430000|2022-04-22 09:23:50|3943.94|3943.94|3943.94|3943.94|3943.94|3943.94|3943.94|3943.94|0
1650619440000|2022-04-22 09:24:00|3944.25|3944.25|3942.91|3942.91|3944.25|3944.25|3942.91|3942.91|0
1650619460000|2022-04-22 09:24:20|3942.87|3942.87|3942.6|3942.6|3942.91|3942.91|3942.6|3942.6|0
1650619480000|2022-04-22 09:24:40|3942.56|3942.56|3942.56|3942.56|3942.56|3942.56|3942.56|3942.56|0
1650619490000|2022-04-22 09:24:50|3942.25|3942.25|3942.25|3942.25|3942.25|3942.25|3942.25|3942.25|0
1650619500000|2022-04-22 09:25:00|3941.62|3941.62|3941.62|3941.62|3941.62|3941.62|3941.62|3941.62|0
1650619510000|2022-04-22 09:25:10|3941.31|3941.31|3941.31|3941.31|3941.31|3941.31|3941.31|3941.31|0
1650619520000|2022-04-22 09:25:20|3941.62|3941.62|3941.62|3941.62|3941.62|3941.62|3941.62|3941.62|0
1650619550000|2022-04-22 09:25:50|3941.31|3941.31|3941.31|3941.31|3941.31|3941.31|3941.31|3941.31|0
1650619560000|2022-04-22 09:26:00|3941.62|3941.62|3941.62|3941.62|3941.62|3941.62|3941.62|3941.62|0
1650619590000|2022-04-22 09:26:30|3941.44|3941.44|3941.44|3941.44|3941.44|3941.44|3941.44|3941.44|0
1650619610000|2022-04-22 09:26:50|3940.19|3940.19|3939.27|3939.27|3940.19|3940.19|3939.27|3939.27|0
1650619620000|2022-04-22 09:27:00|3939.03|3939.03|3939.34|3939.34|3939.34|3939.34|3939.03|3939.03|0
1650619630000|2022-04-22 09:27:10|3938.72|3938.72|3938.72|3938.72|3938.72|3938.72|3938.72|3938.72|0
1650619640000|2022-04-22 09:27:20|3939.03|3939.03|3939.96|3939.96|3939.96|3939.96|3939.03|3939.03|0
1650619650000|2022-04-22 09:27:30|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|3939.84|3939.84|0
1650619660000|2022-04-22 09:27:40|3940.02|3940.02|3939.4|3939.4|3940.02|3940.02|3939.4|3939.4|0
1650619670000|2022-04-22 09:27:50|3939.71|3939.71|3939.98|3939.98|3939.98|3939.98|3939.67|3939.67|0
1650619680000|2022-04-22 09:28:00|3940.29|3940.29|3940.6|3940.6|3940.6|3940.6|3940.29|3940.29|0
1650619690000|2022-04-22 09:28:10|3940.64|3940.64|3940.64|3940.64|3940.64|3940.64|3940.64|3940.64|0
1650619700000|2022-04-22 09:28:20|3940.52|3940.52|3940.52|3940.52|3940.52|3940.52|3940.52|3940.52|0
1650619710000|2022-04-22 09:28:30|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|0
1650619720000|2022-04-22 09:28:40|3939.59|3939.59|3939.59|3939.59|3939.59|3939.59|3939.59|3939.59|0
1650619730000|2022-04-22 09:28:50|3939.77|3939.77|3940.7|3940.7|3940.7|3940.7|3939.77|3939.77|0
1650619740000|2022-04-22 09:29:00|3941.01|3941.01|3941.01|3941.01|3941.32|3941.32|3941.01|3941.01|0
1650619750000|2022-04-22 09:29:10|3941.32|3941.32|3941.64|3941.64|3941.64|3941.64|3941.01|3941.01|0
1650619760000|2022-04-22 09:29:20|3941.33|3941.33|3941.33|3941.33|3941.33|3941.33|3941.33|3941.33|0
1650619790000|2022-04-22 09:29:50|3941.37|3941.37|3941.22|3941.22|3941.83|3941.83|3941.22|3941.22|0
1650619800000|2022-04-22 09:30:00|3941.52|3941.52|3941.34|3941.34|3941.52|3941.52|3941.34|3941.34|0
1650619810000|2022-04-22 09:30:10|3941.65|3941.65|3941.84|3941.84|3941.84|3941.84|3941.65|3941.65|0
1650619830000|2022-04-22 09:30:30|3942.77|3942.77|3942.77|3942.77|3942.77|3942.77|3942.77|3942.77|0
1650619840000|2022-04-22 09:30:40|3942.46|3942.46|3942.46|3942.46|3942.46|3942.46|3942.46|3942.46|0
1650619860000|2022-04-22 09:31:00|3942.52|3942.52|3942.46|3942.46|3942.52|3942.52|3942.46|3942.46|0
1650619870000|2022-04-22 09:31:10|3942.77|3942.77|3943.7|3943.7|3943.7|3943.7|3942.77|3942.77|0
1650619880000|2022-04-22 09:31:20|3944.01|3944.01|3943.39|3943.39|3944.01|3944.01|3943.39|3943.39|0
1650619890000|2022-04-22 09:31:30|3943.7|3943.7|3943.7|3943.7|3943.7|3943.7|3943.7|3943.7|0
1650619900000|2022-04-22 09:31:40|3944.01|3944.01|3944.2|3944.2|3944.2|3944.2|3944.01|3944.01|0
1650619910000|2022-04-22 09:31:50|3943.89|3943.89|3943.26|3943.26|3943.89|3943.89|3943.26|3943.26|0
1650619920000|2022-04-22 09:32:00|3943.58|3943.58|3943.88|3943.88|3943.88|3943.88|3943.58|3943.58|0
1650619930000|2022-04-22 09:32:10|3943.94|3943.94|3943.76|3943.76|3943.94|3943.94|3943.76|3943.76|0
1650619940000|2022-04-22 09:32:20|3943.58|3943.58|3942.46|3942.46|3943.58|3943.58|3942.46|3942.46|0
1650619950000|2022-04-22 09:32:30|3942.4|3942.4|3942.71|3942.71|3942.71|3942.71|3942.4|3942.4|0
1650619970000|2022-04-22 09:32:50|3942.4|3942.4|3942.4|3942.4|3942.4|3942.4|3942.4|3942.4|0
1650620000000|2022-04-22 09:33:20|3942.71|3942.71|3942.71|3942.71|3942.71|3942.71|3942.71|3942.71|0
1650620010000|2022-04-22 09:33:30|3942.4|3942.4|3942.4|3942.4|3942.4|3942.4|3942.4|3942.4|0
1650620030000|2022-04-22 09:33:50|3942.71|3942.71|3942.71|3942.71|3942.71|3942.71|3942.71|3942.71|0
1650620060000|2022-04-22 09:34:20|3942.89|3942.89|3942.6|3942.6|3942.91|3942.91|3942.6|3942.6|0
1650620070000|2022-04-22 09:34:30|3942.64|3942.64|3942.54|3942.54|3942.64|3942.64|3942.54|3942.54|0
1650620080000|2022-04-22 09:34:40|3942.6|3942.6|3942.02|3942.02|3942.64|3942.64|3942.02|3942.02|0
1650620090000|2022-04-22 09:34:50|3941.71|3941.71|3941.4|3941.4|3941.71|3941.71|3941.4|3941.4|0
1650620100000|2022-04-22 09:35:00|3941.52|3941.52|3941.52|3941.52|3941.52|3941.52|3941.52|3941.52|0
1650620110000|2022-04-22 09:35:10|3941.7|3941.7|3941.7|3941.7|3941.7|3941.7|3941.7|3941.7|0
1650620120000|2022-04-22 09:35:20|3941.08|3941.08|3939.84|3939.84|3941.08|3941.08|3939.84|3939.84|0
1650620130000|2022-04-22 09:35:30|3939.66|3939.66|3940.28|3940.28|3940.28|3940.28|3939.66|3939.66|0
1650620140000|2022-04-22 09:35:40|3940.2|3940.2|3940.07|3940.07|3940.2|3940.2|3940.07|3940.07|0
1650620150000|2022-04-22 09:35:50|3939.99|3939.99|3939.99|3939.99|3939.99|3939.99|3939.68|3939.68|0
1650620170000|2022-04-22 09:36:10|3939.81|3939.81|3939.81|3939.81|3939.81|3939.81|3939.81|3939.81|0
1650620180000|2022-04-22 09:36:20|3939.63|3939.63|3939.63|3939.63|3939.63|3939.63|3939.63|3939.63|0
1650620200000|2022-04-22 09:36:40|3939.32|3939.32|3939.27|3939.27|3939.32|3939.32|3939.27|3939.27|0
1650620210000|2022-04-22 09:36:50|3939.16|3939.16|3937.6|3937.6|3939.16|3939.16|3937.6|3937.6|0
1650620220000|2022-04-22 09:37:00|3937.66|3937.66|3937.54|3937.54|3937.66|3937.66|3937.48|3937.48|0
1650620240000|2022-04-22 09:37:20|3937.48|3937.48|3938.36|3938.36|3938.41|3938.41|3937.48|3937.48|0
1650620250000|2022-04-22 09:37:30|3938.05|3938.05|3938.05|3938.05|3938.05|3938.05|3938.05|3938.05|0
1650620260000|2022-04-22 09:37:40|3937.74|3937.74|3938.44|3938.44|3938.44|3938.44|3937.74|3937.74|0
1650620270000|2022-04-22 09:37:50|3938.62|3938.62|3938.19|3938.19|3938.81|3938.81|3938.19|3938.19|0
1650620280000|2022-04-22 09:38:00|3938.81|3938.81|3938.81|3938.81|3938.81|3938.81|3938.81|3938.81|0
1650620290000|2022-04-22 09:38:10|3939.12|3939.12|3939.24|3939.24|3939.24|3939.24|3939.12|3939.12|0
1650620300000|2022-04-22 09:38:20|3938.93|3938.93|3939.5|3939.5|3939.5|3939.5|3938.93|3938.93|0
1650620320000|2022-04-22 09:38:40|3939.18|3939.18|3939.18|3939.18|3939.18|3939.18|3939.18|3939.18|0
1650620330000|2022-04-22 09:38:50|3939.81|3939.81|3939.5|3939.5|3939.81|3939.81|3939.5|3939.5|0
1650620340000|2022-04-22 09:39:00|3939.81|3939.81|3939.81|3939.81|3939.81|3939.81|3939.81|3939.81|0
1650620350000|2022-04-22 09:39:10|3939.76|3939.76|3939.76|3939.76|3939.76|3939.76|3939.76|3939.76|0
1650620360000|2022-04-22 09:39:20|3940.38|3940.38|3940.02|3940.02|3940.38|3940.38|3940.02|3940.02|0
1650620370000|2022-04-22 09:39:30|3939.83|3939.83|3939.83|3939.83|3939.83|3939.83|3939.83|3939.83|0
1650620380000|2022-04-22 09:39:40|3940.45|3940.45|3940.76|3940.76|3940.76|3940.76|3940.45|3940.45|0
1650620390000|2022-04-22 09:39:50|3940.45|3940.45|3940.76|3940.76|3940.76|3940.76|3940.45|3940.45|0
1650620400000|2022-04-22 09:40:00|3941.13|3941.13|3941.19|3941.19|3941.19|3941.19|3940.88|3940.88|0
1650620410000|2022-04-22 09:40:10|3941.5|3941.5|3941.19|3941.19|3941.5|3941.5|3941.19|3941.19|0
1650620420000|2022-04-22 09:40:20|3941.5|3941.5|3941.5|3941.5|3941.5|3941.5|3941.5|3941.5|0
1650620450000|2022-04-22 09:40:50|3940.88|3940.88|3940.88|3940.88|3940.88|3940.88|3940.88|3940.88|0
1650620470000|2022-04-22 09:41:10|3940.7|3940.7|3941.09|3941.09|3941.09|3941.09|3940.29|3940.29|0
1650620480000|2022-04-22 09:41:20|3940.91|3940.91|3940.91|3940.91|3940.91|3940.91|3940.91|3940.91|0
1650620490000|2022-04-22 09:41:30|3940.87|3940.87|3940.87|3940.87|3940.87|3940.87|3940.87|3940.87|0
1650620510000|2022-04-22 09:41:50|3940.68|3940.68|3940.68|3940.68|3940.68|3940.68|3940.68|3940.68|0
1650620520000|2022-04-22 09:42:00|3939.75|3939.75|3940.37|3940.37|3940.37|3940.37|3939.75|3939.75|0
1650620530000|2022-04-22 09:42:10|3940.55|3940.55|3940.49|3940.49|3940.55|3940.55|3940.43|3940.43|0
1650620540000|2022-04-22 09:42:20|3940.55|3940.55|3940.55|3940.55|3940.55|3940.55|3940.55|3940.55|0
1650620550000|2022-04-22 09:42:30|3940.61|3940.61|3940.61|3940.61|3940.61|3940.61|3940.61|3940.61|0
1650620560000|2022-04-22 09:42:40|3940.8|3940.8|3940.98|3940.98|3940.98|3940.98|3940.8|3940.8|0
1650620570000|2022-04-22 09:42:50|3940.67|3940.67|3940.36|3940.36|3940.67|3940.67|3940.36|3940.36|0
1650620580000|2022-04-22 09:43:00|3941.29|3941.29|3941.29|3941.29|3941.29|3941.29|3941.29|3941.29|0
1650620590000|2022-04-22 09:43:10|3941.6|3941.6|3941.6|3941.6|3941.6|3941.6|3941.6|3941.6|0
1650620600000|2022-04-22 09:43:20|3941.68|3941.68|3941.38|3941.38|3941.68|3941.68|3941.38|3941.38|0
1650620610000|2022-04-22 09:43:30|3941.43|3941.43|3941.38|3941.38|3941.43|3941.43|3941.38|3941.38|0
1650620630000|2022-04-22 09:43:50|3941.69|3941.69|3941.38|3941.38|3941.69|3941.69|3941.38|3941.38|0
1650620640000|2022-04-22 09:44:00|3941.44|3941.44|3941.44|3941.44|3941.44|3941.44|3941.44|3941.44|0
1650620650000|2022-04-22 09:44:10|3941.75|3941.75|3941.75|3941.75|3941.75|3941.75|3941.75|3941.75|0
1650620690000|2022-04-22 09:44:50|3941.13|3941.13|3941.13|3941.13|3941.13|3941.13|3941.13|3941.13|0
1650620720000|2022-04-22 09:45:20|3941.01|3941.01|3940.08|3940.08|3941.01|3941.01|3940.08|3940.08|0
1650620730000|2022-04-22 09:45:30|3939.89|3939.89|3939.89|3939.89|3939.89|3939.89|3939.89|3939.89|0
1650620740000|2022-04-22 09:45:40|3939.83|3939.83|3939.83|3939.83|3939.83|3939.83|3939.83|3939.83|0
1650620770000|2022-04-22 09:46:10|3940.14|3940.14|3940.76|3940.76|3940.76|3940.76|3940.14|3940.14|0
1650620780000|2022-04-22 09:46:20|3941.07|3941.07|3941.07|3941.07|3941.07|3941.07|3941.07|3941.07|0
1650620790000|2022-04-22 09:46:30|3940.76|3940.76|3940.76|3940.76|3940.76|3940.76|3940.76|3940.76|0
1650620810000|2022-04-22 09:46:50|3940.45|3940.45|3940.51|3940.51|3940.51|3940.51|3940.45|3940.45|0
1650620820000|2022-04-22 09:47:00|3940.6|3940.6|3940.2|3940.2|3940.78|3940.78|3940.2|3940.2|0
1650620830000|2022-04-22 09:47:10|3940.51|3940.51|3941.13|3941.13|3941.13|3941.13|3940.51|3940.51|0
1650620840000|2022-04-22 09:47:20|3941.32|3941.32|3941.32|3941.32|3941.32|3941.32|3941.32|3941.32|0
1650620870000|2022-04-22 09:47:50|3941.01|3941.01|3941.01|3941.01|3941.01|3941.01|3941.01|3941.01|0
1650620890000|2022-04-22 09:48:10|3941.19|3941.19|3941.19|3941.19|3941.19|3941.19|3941.19|3941.19|0
1650620900000|2022-04-22 09:48:20|3941.25|3941.25|3941.25|3941.25|3941.25|3941.25|3941.25|3941.25|0
1650620920000|2022-04-22 09:48:40|3941.56|3941.56|3941.88|3941.88|3941.88|3941.88|3941.56|3941.56|0
1650620930000|2022-04-22 09:48:50|3942.19|3942.19|3941.88|3941.88|3942.19|3942.19|3941.88|3941.88|0
1650620940000|2022-04-22 09:49:00|3941.56|3941.56|3941.62|3941.62|3941.62|3941.62|3941.56|3941.56|0
1650620960000|2022-04-22 09:49:20|3941.31|3941.31|3941.31|3941.31|3941.31|3941.31|3941.31|3941.31|0
1650620990000|2022-04-22 09:49:50|3941.62|3941.62|3941.62|3941.62|3941.62|3941.62|3941.62|3941.62|0
1650621000000|2022-04-22 09:50:00|3941.44|3941.44|3941.44|3941.44|3941.44|3941.44|3941.44|3941.44|0
1650621010000|2022-04-22 09:50:10|3940.82|3940.82|3940.49|3940.49|3940.82|3940.82|3940.49|3940.49|0
1650621020000|2022-04-22 09:50:20|3940.43|3940.43|3940.12|3940.12|3940.43|3940.43|3940.12|3940.12|0
1650621030000|2022-04-22 09:50:30|3939.94|3939.94|3939.94|3939.94|3939.94|3939.94|3939.94|3939.94|0
1650621050000|2022-04-22 09:50:50|3939.63|3939.63|3939.63|3939.63|3939.63|3939.63|3939.63|3939.63|0
1650621060000|2022-04-22 09:51:00|3939.59|3939.59|3938.96|3938.96|3939.59|3939.59|3938.65|3938.65|0
1650621070000|2022-04-22 09:51:10|3938.78|3938.78|3938.78|3938.78|3938.78|3938.78|3938.78|3938.78|0
1650621080000|2022-04-22 09:51:20|3938.47|3938.47|3938.47|3938.47|3938.47|3938.47|3938.47|3938.47|0
1650621090000|2022-04-22 09:51:30|3938.16|3938.16|3937.85|3937.85|3938.16|3938.16|3937.85|3937.85|0
1650621100000|2022-04-22 09:51:40|3938.47|3938.47|3938.78|3938.78|3938.78|3938.78|3938.47|3938.47|0
1650621110000|2022-04-22 09:51:50|3938.47|3938.47|3938.47|3938.47|3938.47|3938.47|3938.47|3938.47|0
1650621130000|2022-04-22 09:52:10|3938.16|3938.16|3938.34|3938.34|3938.34|3938.34|3938.16|3938.16|0
1650621140000|2022-04-22 09:52:20|3938.32|3938.32|3938.32|3938.32|3938.32|3938.32|3938.32|3938.32|0
1650621150000|2022-04-22 09:52:30|3938.36|3938.36|3937.74|3937.74|3938.36|3938.36|3937.74|3937.74|0
1650621160000|2022-04-22 09:52:40|3937.43|3937.43|3937.43|3937.43|3937.43|3937.43|3937.43|3937.43|0
1650621170000|2022-04-22 09:52:50|3937.12|3937.12|3937.12|3937.12|3937.12|3937.12|3937.12|3937.12|0
1650621180000|2022-04-22 09:53:00|3936.81|3936.81|3937.11|3937.11|3937.11|3937.11|3936.81|3936.81|0
1650621190000|2022-04-22 09:53:10|3936.81|3936.81|3936.81|3936.81|3936.81|3936.81|3936.81|3936.81|0
1650621200000|2022-04-22 09:53:20|3936.76|3936.76|3936.33|3936.33|3936.76|3936.76|3936.33|3936.33|0
1650621210000|2022-04-22 09:53:30|3936.45|3936.45|3936.14|3936.14|3936.45|3936.45|3936.14|3936.14|0
1650621220000|2022-04-22 09:53:40|3936.45|3936.45|3936.45|3936.45|3936.45|3936.45|3936.45|3936.45|0
1650621250000|2022-04-22 09:54:10|3936.26|3936.26|3935.64|3935.64|3936.26|3936.26|3935.64|3935.64|0
1650621260000|2022-04-22 09:54:20|3935.62|3935.62|3934.69|3934.69|3935.62|3935.62|3934.69|3934.69|0
1650621270000|2022-04-22 09:54:30|3934.63|3934.63|3934.57|3934.57|3934.63|3934.63|3934.57|3934.57|0
1650621280000|2022-04-22 09:54:40|3934.26|3934.26|3934.26|3934.26|3934.26|3934.26|3934.26|3934.26|0
1650621290000|2022-04-22 09:54:50|3934.88|3934.88|3934.86|3934.86|3934.88|3934.88|3934.86|3934.86|0
1650621330000|2022-04-22 09:55:30|3934.77|3934.77|3934.77|3934.77|3934.77|3934.77|3934.77|3934.77|0
1650621350000|2022-04-22 09:55:50|3934.46|3934.46|3934.46|3934.46|3934.46|3934.46|3934.46|3934.46|0
1650621360000|2022-04-22 09:56:00|3935.08|3935.08|3935.39|3935.39|3935.39|3935.39|3935.08|3935.08|0
1650621370000|2022-04-22 09:56:10|3935.08|3935.08|3933.22|3933.22|3935.08|3935.08|3932.28|3932.28|0
1650621380000|2022-04-22 09:56:20|3932.91|3932.91|3932.91|3932.91|3932.91|3932.91|3932.91|3932.91|0
1650621390000|2022-04-22 09:56:30|3931.97|3931.97|3931.97|3931.97|3931.97|3931.97|3931.97|3931.97|0
1650621400000|2022-04-22 09:56:40|3932.59|3932.59|3932.15|3932.15|3932.59|3932.59|3931.97|3931.97|0
1650621410000|2022-04-22 09:56:50|3931.84|3931.84|3932.46|3932.46|3932.46|3932.46|3931.53|3931.53|0
1650621420000|2022-04-22 09:57:00|3932.15|3932.15|3932.15|3932.15|3932.15|3932.15|3932.15|3932.15|0
1650621430000|2022-04-22 09:57:10|3931.97|3931.97|3931.97|3931.97|3931.97|3931.97|3931.97|3931.97|0
1650621450000|2022-04-22 09:57:30|3931.66|3931.66|3931.66|3931.66|3931.66|3931.66|3931.66|3931.66|0
1650621460000|2022-04-22 09:57:40|3931.53|3931.53|3931.22|3931.22|3931.53|3931.53|3931.22|3931.22|0
1650621470000|2022-04-22 09:57:50|3930.91|3930.91|3930.6|3930.6|3930.91|3930.91|3930.6|3930.6|0
1650621480000|2022-04-22 09:58:00|3930.54|3930.54|3931.51|3931.51|3931.51|3931.51|3930.54|3930.54|0
1650621490000|2022-04-22 09:58:10|3931.21|3931.21|3931.21|3931.21|3931.21|3931.21|3931.21|3931.21|0
1650621500000|2022-04-22 09:58:20|3931.26|3931.26|3931.26|3931.26|3931.26|3931.26|3931.26|3931.26|0
1650621530000|2022-04-22 09:58:50|3930.64|3930.64|3930.33|3930.33|3930.64|3930.64|3930.33|3930.33|0
1650621540000|2022-04-22 09:59:00|3930.15|3930.15|3930.15|3930.15|3930.15|3930.15|3930.15|3930.15|0
1650621550000|2022-04-22 09:59:10|3929.96|3929.96|3929.96|3929.96|3929.96|3929.96|3929.96|3929.96|0
1650621560000|2022-04-22 09:59:20|3930.27|3930.27|3930.27|3930.27|3930.27|3930.27|3929.96|3929.96|0
1650621590000|2022-04-22 09:59:50|3929.96|3929.96|3929.66|3929.66|3929.96|3929.96|3929.66|3929.66|0
1650621600000|2022-04-22 10:00:00|3930.58|3930.58|3930.89|3930.89|3930.89|3930.89|3929.65|3929.65|0
1650621620000|2022-04-22 10:00:20|3930.94|3930.94|3931.3|3931.3|3931.3|3931.3|3930.94|3930.94|0
1650621630000|2022-04-22 10:00:30|3931.92|3931.92|3932.23|3932.23|3932.23|3932.23|3931.92|3931.92|0
1650621650000|2022-04-22 10:00:50|3931.61|3931.61|3931.61|3931.61|3931.61|3931.61|3931.61|3931.61|0
1650621670000|2022-04-22 10:01:10|3931.92|3931.92|3931.92|3931.92|3931.92|3931.92|3931.92|3931.92|0
1650621680000|2022-04-22 10:01:20|3930.99|3930.99|3931.92|3931.92|3931.92|3931.92|3930.99|3930.99|0
1650621690000|2022-04-22 10:01:30|3932.55|3932.55|3934.1|3934.1|3934.1|3934.1|3932.55|3932.55|0
1650621720000|2022-04-22 10:02:00|3934.41|3934.41|3933.3|3933.3|3934.41|3934.41|3933.3|3933.3|0
1650621730000|2022-04-22 10:02:10|3933.92|3933.92|3934.23|3934.23|3934.23|3934.23|3933.92|3933.92|0
1650621740000|2022-04-22 10:02:20|3933.92|3933.92|3934.23|3934.23|3934.54|3934.54|3933.92|3933.92|0
1650621770000|2022-04-22 10:02:50|3934.54|3934.54|3935.11|3935.11|3935.11|3935.11|3934.54|3934.54|0
1650621790000|2022-04-22 10:03:10|3935.42|3935.42|3936.85|3936.85|3936.85|3936.85|3935.42|3935.42|0
1650621800000|2022-04-22 10:03:20|3937.16|3937.16|3937.16|3937.16|3937.47|3937.47|3937.16|3937.16|0
1650621820000|2022-04-22 10:03:40|3937.47|3937.47|3937.47|3937.47|3937.47|3937.47|3937.47|3937.47|0
1650621830000|2022-04-22 10:03:50|3937.16|3937.16|3937.47|3937.47|3937.47|3937.47|3937.16|3937.16|0
1650621840000|2022-04-22 10:04:00|3937.16|3937.16|3936.85|3936.85|3937.16|3937.16|3936.85|3936.85|0
1650621850000|2022-04-22 10:04:10|3936.54|3936.54|3936.54|3936.54|3936.54|3936.54|3936.54|3936.54|0
1650621860000|2022-04-22 10:04:20|3936.72|3936.72|3936.72|3936.72|3936.72|3936.72|3936.72|3936.72|0
1650621870000|2022-04-22 10:04:30|3936.91|3936.91|3936.91|3936.91|3936.91|3936.91|3936.91|3936.91|0
1650621880000|2022-04-22 10:04:40|3936.28|3936.28|3937.06|3937.06|3937.06|3937.06|3936.28|3936.28|0
1650621890000|2022-04-22 10:04:50|3937.11|3937.11|3936.54|3936.54|3937.16|3937.16|3936.54|3936.54|0
1650621910000|2022-04-22 10:05:10|3936.73|3936.73|3936.91|3936.91|3936.91|3936.91|3936.73|3936.73|0
1650621920000|2022-04-22 10:05:20|3936.6|3936.6|3936.6|3936.6|3936.6|3936.6|3936.6|3936.6|0
1650621930000|2022-04-22 10:05:30|3936.79|3936.79|3936.48|3936.48|3936.79|3936.79|3936.48|3936.48|0
1650621940000|2022-04-22 10:05:40|3935.54|3935.54|3935.54|3935.54|3935.54|3935.54|3935.54|3935.54|0
1650621950000|2022-04-22 10:05:50|3935.23|3935.23|3935.23|3935.23|3935.23|3935.23|3935.23|3935.23|0
1650621960000|2022-04-22 10:06:00|3934.92|3934.92|3935.06|3935.06|3935.06|3935.06|3934.74|3934.74|0
1650621970000|2022-04-22 10:06:10|3935.37|3935.37|3935.68|3935.68|3935.68|3935.68|3935.37|3935.37|0
1650621980000|2022-04-22 10:06:20|3935.37|3935.37|3935.37|3935.37|3935.37|3935.37|3935.37|3935.37|0
1650622000000|2022-04-22 10:06:40|3935.06|3935.06|3935.68|3935.68|3935.68|3935.68|3935.06|3935.06|0
1650622010000|2022-04-22 10:06:50|3935.62|3935.62|3935.93|3935.93|3935.93|3935.93|3935.62|3935.62|0
1650622050000|2022-04-22 10:07:30|3935.62|3935.62|3935.62|3935.62|3935.62|3935.62|3935.62|3935.62|0
1650622070000|2022-04-22 10:07:50|3935.31|3935.31|3935.31|3935.31|3935.31|3935.31|3935.31|3935.31|0
1650622080000|2022-04-22 10:08:00|3935.62|3935.62|3935.62|3935.62|3935.62|3935.62|3935.62|3935.62|0
1650622090000|2022-04-22 10:08:10|3935.93|3935.93|3935.62|3935.62|3935.93|3935.93|3935.62|3935.62|0
1650622110000|2022-04-22 10:08:30|3935.68|3935.68|3935.68|3935.68|3935.68|3935.68|3935.68|3935.68|0
1650622130000|2022-04-22 10:08:50|3935.37|3935.37|3935.37|3935.37|3935.37|3935.37|3935.37|3935.37|0
1650622150000|2022-04-22 10:09:10|3934.75|3934.75|3935.06|3935.06|3935.06|3935.06|3934.75|3934.75|0
1650622160000|2022-04-22 10:09:20|3934.75|3934.75|3934.75|3934.75|3934.75|3934.75|3934.75|3934.75|0
1650622170000|2022-04-22 10:09:30|3934.13|3934.13|3933.14|3933.14|3934.13|3934.13|3933.14|3933.14|0
1650622180000|2022-04-22 10:09:40|3933.09|3933.09|3933.71|3933.71|3933.71|3933.71|3933.09|3933.09|0
1650622190000|2022-04-22 10:09:50|3933.4|3933.4|3933.4|3933.4|3933.4|3933.4|3933.4|3933.4|0
1650622200000|2022-04-22 10:10:00|3933.58|3933.58|3933.3|3933.3|3933.58|3933.58|3933.22|3933.22|0
1650622210000|2022-04-22 10:10:10|3933.61|3933.61|3933.92|3933.92|3933.92|3933.92|3933.61|3933.61|0
1650622250000|2022-04-22 10:10:50|3933.3|3933.3|3933.3|3933.3|3933.3|3933.3|3933.3|3933.3|0
1650622280000|2022-04-22 10:11:20|3932.37|3932.37|3932.37|3932.37|3932.37|3932.37|3932.37|3932.37|0
1650622300000|2022-04-22 10:11:40|3932.06|3932.06|3932.99|3932.99|3932.99|3932.99|3932.06|3932.06|0
1650622310000|2022-04-22 10:11:50|3933.3|3933.3|3932.99|3932.99|3933.3|3933.3|3932.99|3932.99|0
1650622330000|2022-04-22 10:12:10|3933.49|3933.49|3933.86|3933.86|3933.86|3933.86|3933.49|3933.49|0
1650622340000|2022-04-22 10:12:20|3934.48|3934.48|3934.48|3934.48|3934.48|3934.48|3934.48|3934.48|0
1650622350000|2022-04-22 10:12:30|3934.78|3934.78|3934.78|3934.78|3934.78|3934.78|3934.78|3934.78|0
1650622360000|2022-04-22 10:12:40|3934.84|3934.84|3934.78|3934.78|3934.84|3934.84|3934.78|3934.78|0
1650622370000|2022-04-22 10:12:50|3933.85|3933.85|3933.85|3933.85|3933.85|3933.85|3933.85|3933.85|0
1650622390000|2022-04-22 10:13:10|3934.16|3934.16|3934.16|3934.16|3934.16|3934.16|3934.16|3934.16|0
1650622450000|2022-04-22 10:14:10|3934.12|3934.12|3934.08|3934.08|3934.12|3934.12|3934.08|3934.08|0
1650622460000|2022-04-22 10:14:20|3933.96|3933.96|3934.27|3934.27|3934.27|3934.27|3933.96|3933.96|0
1650622480000|2022-04-22 10:14:40|3932.4|3932.4|3932.4|3932.4|3932.4|3932.4|3932.4|3932.4|0
1650622490000|2022-04-22 10:14:50|3932.71|3932.71|3932.71|3932.71|3932.71|3932.71|3932.4|3932.4|0
1650622510000|2022-04-22 10:15:10|3932.65|3932.65|3932.65|3932.65|3932.65|3932.65|3932.65|3932.65|0
1650622540000|2022-04-22 10:15:40|3932.34|3932.34|3932.34|3932.34|3932.34|3932.34|3932.34|3932.34|0
1650622550000|2022-04-22 10:15:50|3932.03|3932.03|3931.32|3931.32|3932.03|3932.03|3931.32|3931.32|0
1650622560000|2022-04-22 10:16:00|3931.28|3931.28|3931.23|3931.23|3931.28|3931.28|3931.23|3931.23|0
1650622600000|2022-04-22 10:16:40|3931.54|3931.54|3931.54|3931.54|3931.54|3931.54|3931.54|3931.54|0
1650622610000|2022-04-22 10:16:50|3931.23|3931.23|3931.54|3931.54|3931.54|3931.54|3931.23|3931.23|0
1650622620000|2022-04-22 10:17:00|3931.48|3931.48|3931.17|3931.17|3931.48|3931.48|3930.86|3930.86|0
1650622640000|2022-04-22 10:17:20|3931.35|3931.35|3931.04|3931.04|3931.35|3931.35|3931.04|3931.04|0
1650622650000|2022-04-22 10:17:30|3930.98|3930.98|3930.8|3930.8|3930.98|3930.98|3930.8|3930.8|0
1650622660000|2022-04-22 10:17:40|3930.49|3930.49|3930.49|3930.49|3930.49|3930.49|3930.49|3930.49|0
1650622690000|2022-04-22 10:18:10|3931.11|3931.11|3931.11|3931.11|3931.11|3931.11|3931.11|3931.11|0
1650622700000|2022-04-22 10:18:20|3930.81|3930.81|3930.5|3930.5|3930.81|3930.81|3930.5|3930.5|0
1650622740000|2022-04-22 10:19:00|3930.38|3930.38|3930.32|3930.32|3930.38|3930.38|3930.26|3930.26|0
1650622750000|2022-04-22 10:19:10|3930.5|3930.5|3930.26|3930.26|3930.5|3930.5|3930.26|3930.26|0
1650622760000|2022-04-22 10:19:20|3930.38|3930.38|3930.5|3930.5|3930.5|3930.5|3930.38|3930.38|0
1650622770000|2022-04-22 10:19:30|3930.44|3930.44|3930.19|3930.19|3930.44|3930.44|3930.13|3930.13|0
1650622780000|2022-04-22 10:19:40|3929.56|3929.56|3929.25|3929.25|3929.56|3929.56|3928.63|3928.63|0
1650622790000|2022-04-22 10:19:50|3929.56|3929.56|3929.25|3929.25|3929.56|3929.56|3929.25|3929.25|0
1650622800000|2022-04-22 10:20:00|3929.57|3929.57|3929.57|3929.57|3929.57|3929.57|3929.57|3929.57|0
1650622810000|2022-04-22 10:20:10|3930.18|3930.18|3930.18|3930.18|3930.18|3930.18|3930.18|3930.18|0
1650622820000|2022-04-22 10:20:20|3930.07|3930.07|3930.01|3930.01|3930.07|3930.07|3930.01|3930.01|0
1650622840000|2022-04-22 10:20:40|3929.82|3929.82|3929.82|3929.82|3929.82|3929.82|3929.82|3929.82|0
1650622850000|2022-04-22 10:20:50|3929.51|3929.51|3929.51|3929.51|3929.51|3929.51|3929.51|3929.51|0
1650622870000|2022-04-22 10:21:10|3929.7|3929.7|3929.7|3929.7|3929.7|3929.7|3929.7|3929.7|0
1650622880000|2022-04-22 10:21:20|3929.88|3929.88|3929.88|3929.88|3929.88|3929.88|3929.88|3929.88|0
1650622890000|2022-04-22 10:21:30|3929.97|3929.97|3930.02|3930.02|3930.02|3930.02|3929.97|3929.97|0
1650622910000|2022-04-22 10:21:50|3930.08|3930.08|3930.39|3930.39|3930.39|3930.39|3930.08|3930.08|0
1650622920000|2022-04-22 10:22:00|3930.7|3930.7|3930.7|3930.7|3930.7|3930.7|3930.7|3930.7|0
1650622930000|2022-04-22 10:22:10|3929.77|3929.77|3929.77|3929.77|3929.77|3929.77|3929.77|3929.77|0
1650622940000|2022-04-22 10:22:20|3929.46|3929.46|3928.84|3928.84|3929.46|3929.46|3928.84|3928.84|0
1650622970000|2022-04-22 10:22:50|3928.53|3928.53|3928.84|3928.84|3928.84|3928.84|3928.53|3928.53|0
1650623000000|2022-04-22 10:23:20|3928.53|3928.53|3928.49|3928.49|3928.53|3928.53|3928.49|3928.49|0
1650623010000|2022-04-22 10:23:30|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|0
1650623020000|2022-04-22 10:23:40|3929.42|3929.42|3929.38|3929.38|3929.42|3929.42|3929.38|3929.38|0
1650623030000|2022-04-22 10:23:50|3929.07|3929.07|3929.38|3929.38|3929.38|3929.38|3929.07|3929.07|0
1650623040000|2022-04-22 10:24:00|3929.69|3929.69|3929.69|3929.69|3929.69|3929.69|3929.69|3929.69|0
1650623050000|2022-04-22 10:24:10|3930.31|3930.31|3930.31|3930.31|3930.31|3930.31|3930.31|3930.31|0
1650623060000|2022-04-22 10:24:20|3930|3930|3929.69|3929.69|3930|3930|3929.69|3929.69|0
1650623070000|2022-04-22 10:24:30|3930.31|3930.31|3930.27|3930.27|3930.31|3930.31|3930.27|3930.27|0
1650623080000|2022-04-22 10:24:40|3930.62|3930.62|3930.14|3930.14|3930.62|3930.62|3930.14|3930.14|0
1650623090000|2022-04-22 10:24:50|3929.83|3929.83|3929.83|3929.83|3929.83|3929.83|3929.83|3929.83|0
1650623100000|2022-04-22 10:25:00|3929.89|3929.89|3929.21|3929.21|3929.89|3929.89|3929.21|3929.21|0
1650623120000|2022-04-22 10:25:20|3928.9|3928.9|3928.58|3928.58|3928.9|3928.9|3928.58|3928.58|0
1650623130000|2022-04-22 10:25:30|3928.54|3928.54|3926.99|3926.99|3928.54|3928.54|3926.99|3926.99|0
1650623140000|2022-04-22 10:25:40|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|0
1650623150000|2022-04-22 10:25:50|3927.67|3927.67|3927.67|3927.67|3927.67|3927.67|3927.67|3927.67|0
1650623170000|2022-04-22 10:26:10|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|0
1650623190000|2022-04-22 10:26:30|3927.67|3927.67|3926.12|3926.12|3927.67|3927.67|3925.81|3925.81|0
1650623200000|2022-04-22 10:26:40|3925.81|3925.81|3926.43|3926.43|3926.43|3926.43|3925.81|3925.81|0
1650623210000|2022-04-22 10:26:50|3926.31|3926.31|3924.14|3924.14|3926.31|3926.31|3924.14|3924.14|0
1650623220000|2022-04-22 10:27:00|3924.2|3924.2|3924.15|3924.15|3924.2|3924.2|3924.15|3924.15|0
1650623230000|2022-04-22 10:27:10|3924.02|3924.02|3925.75|3925.75|3925.75|3925.75|3924.02|3924.02|0
1650623240000|2022-04-22 10:27:20|3925.83|3925.83|3926.18|3926.18|3926.18|3926.18|3925.83|3925.83|0
1650623250000|2022-04-22 10:27:30|3926.5|3926.5|3926.5|3926.5|3926.5|3926.5|3926.5|3926.5|0
1650623260000|2022-04-22 10:27:40|3926.45|3926.45|3926.45|3926.45|3926.45|3926.45|3926.45|3926.45|0
1650623270000|2022-04-22 10:27:50|3926.37|3926.37|3926.06|3926.06|3926.37|3926.37|3926.06|3926.06|0
1650623290000|2022-04-22 10:28:10|3926.68|3926.68|3926.75|3926.75|3926.99|3926.99|3926.68|3926.68|0
1650623300000|2022-04-22 10:28:20|3925.82|3925.82|3925.82|3925.82|3925.82|3925.82|3925.82|3925.82|0
1650623310000|2022-04-22 10:28:30|3925.63|3925.63|3925.63|3925.63|3925.63|3925.63|3925.63|3925.63|0
1650623330000|2022-04-22 10:28:50|3925.82|3925.82|3925.2|3925.2|3925.82|3925.82|3925.2|3925.2|0
1650623340000|2022-04-22 10:29:00|3925.01|3925.01|3925.07|3925.07|3925.07|3925.07|3925.01|3925.01|0
1650623360000|2022-04-22 10:29:20|3924.76|3924.76|3924.46|3924.46|3924.76|3924.76|3924.46|3924.46|0
1650623370000|2022-04-22 10:29:30|3922.9|3922.9|3922.59|3922.59|3922.9|3922.9|3922.59|3922.59|0
1650623380000|2022-04-22 10:29:40|3922.9|3922.9|3923.21|3923.21|3923.21|3923.21|3922.9|3922.9|0
1650623390000|2022-04-22 10:29:50|3922.9|3922.9|3922.9|3922.9|3922.9|3922.9|3922.9|3922.9|0
1650623400000|2022-04-22 10:30:00|3923.21|3923.21|3923.21|3923.21|3923.21|3923.21|3923.21|3923.21|0
1650623410000|2022-04-22 10:30:10|3923.03|3923.03|3923.03|3923.03|3923.03|3923.03|3923.03|3923.03|0
1650623420000|2022-04-22 10:30:20|3922.4|3922.4|3921.78|3921.78|3922.4|3922.4|3921.47|3921.47|0
1650623440000|2022-04-22 10:30:40|3922.09|3922.09|3922.09|3922.09|3922.09|3922.09|3922.09|3922.09|0
1650623450000|2022-04-22 10:30:50|3922.71|3922.71|3922.4|3922.4|3922.71|3922.71|3922.4|3922.4|0
1650623480000|2022-04-22 10:31:20|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|3922.71|0
1650623500000|2022-04-22 10:31:40|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|0
1650623520000|2022-04-22 10:32:00|3921.74|3921.74|3920.8|3920.8|3921.74|3921.74|3920.8|3920.8|0
1650623530000|2022-04-22 10:32:10|3920.18|3920.18|3920.18|3920.18|3920.18|3920.18|3920.18|3920.18|0
1650623540000|2022-04-22 10:32:20|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|0
1650623550000|2022-04-22 10:32:30|3920.18|3920.18|3920.18|3920.18|3920.18|3920.18|3920.18|3920.18|0
1650623570000|2022-04-22 10:32:50|3919.87|3919.87|3919.87|3919.87|3920.18|3920.18|3919.87|3919.87|0
1650623580000|2022-04-22 10:33:00|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|0
1650623590000|2022-04-22 10:33:10|3919.87|3919.87|3920.18|3920.18|3920.18|3920.18|3919.87|3919.87|0
1650623600000|2022-04-22 10:33:20|3920.8|3920.8|3921.11|3921.11|3921.11|3921.11|3920.8|3920.8|0
1650623610000|2022-04-22 10:33:30|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|0
1650623640000|2022-04-22 10:34:00|3921.73|3921.73|3921.42|3921.42|3921.73|3921.73|3921.42|3921.42|0
1650623650000|2022-04-22 10:34:10|3922.04|3922.04|3921.73|3921.73|3922.04|3922.04|3921.73|3921.73|0
1650623670000|2022-04-22 10:34:30|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|0
1650623690000|2022-04-22 10:34:50|3921.73|3921.73|3921.73|3921.73|3921.73|3921.73|3921.42|3921.42|0
1650623700000|2022-04-22 10:35:00|3922.04|3922.04|3922.04|3922.04|3922.04|3922.04|3922.04|3922.04|0
1650623710000|2022-04-22 10:35:10|3921.8|3921.8|3921.12|3921.12|3921.8|3921.8|3920.5|3920.5|0
1650623720000|2022-04-22 10:35:20|3921.43|3921.43|3921.43|3921.43|3921.43|3921.43|3921.43|3921.43|0
1650623750000|2022-04-22 10:35:50|3921.12|3921.12|3920.81|3920.81|3921.43|3921.43|3920.81|3920.81|0
1650623760000|2022-04-22 10:36:00|3921.12|3921.12|3921.12|3921.12|3921.12|3921.12|3921.12|3921.12|0
1650623770000|2022-04-22 10:36:10|3921.44|3921.44|3922.05|3922.05|3922.05|3922.05|3921.44|3921.44|0
1650623780000|2022-04-22 10:36:20|3922.68|3922.68|3922.68|3922.68|3922.68|3922.68|3922.68|3922.68|0
1650623800000|2022-04-22 10:36:40|3922.37|3922.37|3922.68|3922.68|3922.68|3922.68|3922.37|3922.37|0
1650623810000|2022-04-22 10:36:50|3922.37|3922.37|3922.37|3922.37|3922.37|3922.37|3922.37|3922.37|0
1650623820000|2022-04-22 10:37:00|3921.75|3921.75|3921.75|3921.75|3921.75|3921.75|3921.75|3921.75|0
1650623860000|2022-04-22 10:37:40|3922.05|3922.05|3922.37|3922.37|3922.37|3922.37|3922.05|3922.05|0
1650623870000|2022-04-22 10:37:50|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|0
1650623880000|2022-04-22 10:38:00|3923.05|3923.05|3923.36|3923.36|3923.36|3923.36|3923.05|3923.05|0
1650623900000|2022-04-22 10:38:20|3923.67|3923.67|3923.67|3923.67|3923.67|3923.67|3923.67|3923.67|0
1650623920000|2022-04-22 10:38:40|3923.98|3923.98|3923.67|3923.67|3923.98|3923.98|3923.67|3923.67|0
1650623930000|2022-04-22 10:38:50|3923.36|3923.36|3923.36|3923.36|3923.36|3923.36|3923.36|3923.36|0
1650623940000|2022-04-22 10:39:00|3923.67|3923.67|3923.85|3923.85|3923.85|3923.85|3923.67|3923.67|0
1650623950000|2022-04-22 10:39:10|3924.16|3924.16|3924.16|3924.16|3924.16|3924.16|3924.16|3924.16|0
1650623960000|2022-04-22 10:39:20|3924.79|3924.79|3924.97|3924.97|3924.97|3924.97|3924.79|3924.79|0
1650623980000|2022-04-22 10:39:40|3925.91|3925.91|3925.91|3925.91|3925.91|3925.91|3925.91|3925.91|0
1650623990000|2022-04-22 10:39:50|3925.6|3925.6|3925.6|3925.6|3925.6|3925.6|3925.6|3925.6|0
1650624010000|2022-04-22 10:40:10|3925.54|3925.54|3925.85|3925.85|3925.85|3925.85|3925.54|3925.54|0
1650624030000|2022-04-22 10:40:30|3925.22|3925.22|3925.35|3925.35|3925.54|3925.54|3925.22|3925.22|0
1650624040000|2022-04-22 10:40:40|3925.17|3925.17|3925.4|3925.4|3925.4|3925.4|3925.17|3925.17|0
1650624050000|2022-04-22 10:40:50|3926.02|3926.02|3926.33|3926.33|3926.33|3926.33|3926.02|3926.02|0
1650624070000|2022-04-22 10:41:10|3926.15|3926.15|3926.15|3926.15|3926.15|3926.15|3926.15|3926.15|0
1650624080000|2022-04-22 10:41:20|3926.03|3926.03|3925.98|3925.98|3926.03|3926.03|3925.98|3925.98|0
1650624090000|2022-04-22 10:41:30|3926.04|3926.04|3926.04|3926.04|3926.04|3926.04|3926.04|3926.04|0
1650624110000|2022-04-22 10:41:50|3925.73|3925.73|3925.73|3925.73|3925.73|3925.73|3925.73|3925.73|0
1650624170000|2022-04-22 10:42:50|3925.42|3925.42|3925.6|3925.6|3925.6|3925.6|3925.42|3925.42|0
1650624180000|2022-04-22 10:43:00|3926.22|3926.22|3926.22|3926.22|3926.22|3926.22|3926.22|3926.22|0
1650624190000|2022-04-22 10:43:10|3925.91|3925.91|3925.91|3925.91|3925.91|3925.91|3925.91|3925.91|0
1650624220000|2022-04-22 10:43:40|3925.73|3925.73|3925.73|3925.73|3925.73|3925.73|3925.73|3925.73|0
1650624230000|2022-04-22 10:43:50|3926.66|3926.66|3926.17|3926.17|3926.66|3926.66|3926.17|3926.17|0
1650624250000|2022-04-22 10:44:10|3926.35|3926.35|3925.92|3925.92|3926.35|3926.35|3925.92|3925.92|0
1650624280000|2022-04-22 10:44:40|3926.54|3926.54|3927.78|3927.78|3927.78|3927.78|3926.54|3926.54|0
1650624290000|2022-04-22 10:44:50|3927.16|3927.16|3927.16|3927.16|3927.16|3927.16|3927.16|3927.16|0
1650624310000|2022-04-22 10:45:10|3927.22|3927.22|3927.22|3927.22|3927.22|3927.22|3927.22|3927.22|0
1650624330000|2022-04-22 10:45:30|3927.26|3927.26|3927.26|3927.26|3927.26|3927.26|3927.26|3927.26|0
1650624340000|2022-04-22 10:45:40|3926.33|3926.33|3926.33|3926.33|3926.33|3926.33|3926.33|3926.33|0
1650624350000|2022-04-22 10:45:50|3926.02|3926.02|3926.02|3926.02|3926.02|3926.02|3926.02|3926.02|0
1650624400000|2022-04-22 10:46:40|3926.33|3926.33|3926.33|3926.33|3926.33|3926.33|3926.33|3926.33|0
1650624410000|2022-04-22 10:46:50|3925.71|3925.71|3925.71|3925.71|3925.71|3925.71|3925.71|3925.71|0
1650624430000|2022-04-22 10:47:10|3925.89|3925.89|3925.89|3925.89|3925.89|3925.89|3925.89|3925.89|0
1650624440000|2022-04-22 10:47:20|3926.21|3926.21|3926.21|3926.21|3926.21|3926.21|3926.21|3926.21|0
1650624460000|2022-04-22 10:47:40|3926.52|3926.52|3926.52|3926.52|3926.52|3926.52|3926.52|3926.52|0
1650624470000|2022-04-22 10:47:50|3926.21|3926.21|3926.21|3926.21|3926.21|3926.21|3926.21|3926.21|0
1650624480000|2022-04-22 10:48:00|3925.59|3925.59|3925.59|3925.59|3925.59|3925.59|3925.59|3925.59|0
1650624500000|2022-04-22 10:48:20|3925.89|3925.89|3925.89|3925.89|3925.89|3925.89|3925.89|3925.89|0
1650624510000|2022-04-22 10:48:30|3926.21|3926.21|3926.21|3926.21|3926.21|3926.21|3926.21|3926.21|0
1650624530000|2022-04-22 10:48:50|3925.9|3925.9|3925.9|3925.9|3925.9|3925.9|3925.9|3925.9|0
1650624550000|2022-04-22 10:49:10|3925.96|3925.96|3926.02|3926.02|3926.02|3926.02|3925.96|3925.96|0
1650624560000|2022-04-22 10:49:20|3925.96|3925.96|3925.96|3925.96|3925.96|3925.96|3925.96|3925.96|0
1650624590000|2022-04-22 10:49:50|3925.65|3925.65|3925.65|3925.65|3925.65|3925.65|3925.65|3925.65|0
1650624610000|2022-04-22 10:50:10|3925.71|3925.71|3925.71|3925.71|3925.71|3925.71|3925.71|3925.71|0
1650624620000|2022-04-22 10:50:20|3925.4|3925.4|3925.4|3925.4|3925.4|3925.4|3925.4|3925.4|0
1650624630000|2022-04-22 10:50:30|3925.3|3925.3|3925.3|3925.3|3925.3|3925.3|3925.3|3925.3|0
1650624650000|2022-04-22 10:50:50|3924.99|3924.99|3923.12|3923.12|3924.99|3924.99|3923.12|3923.12|0
1650624660000|2022-04-22 10:51:00|3922.94|3922.94|3922.94|3922.94|3922.94|3922.94|3922.94|3922.94|0
1650624680000|2022-04-22 10:51:20|3923.12|3923.12|3923.12|3923.12|3923.12|3923.12|3923.12|3923.12|0
1650624690000|2022-04-22 10:51:30|3923.43|3923.43|3923.43|3923.43|3923.43|3923.43|3923.43|3923.43|0
1650624720000|2022-04-22 10:52:00|3923.12|3923.12|3923.12|3923.12|3923.12|3923.12|3923.12|3923.12|0
1650624740000|2022-04-22 10:52:20|3922.5|3922.5|3922.19|3922.19|3922.5|3922.5|3922.19|3922.19|0
1650624790000|2022-04-22 10:53:10|3922.06|3922.06|3921.7|3921.7|3922.06|3922.06|3921.7|3921.7|0
1650624800000|2022-04-22 10:53:20|3920.77|3920.77|3920.77|3920.77|3920.77|3920.77|3920.77|3920.77|0
1650624810000|2022-04-22 10:53:30|3920.95|3920.95|3920.95|3920.95|3920.95|3920.95|3920.95|3920.95|0
1650624820000|2022-04-22 10:53:40|3921.58|3921.58|3921.58|3921.58|3921.58|3921.58|3921.58|3921.58|0
1650624830000|2022-04-22 10:53:50|3921.27|3921.27|3921.27|3921.27|3921.27|3921.27|3921.27|3921.27|0
1650624850000|2022-04-22 10:54:10|3920.95|3920.95|3921.22|3921.22|3921.27|3921.27|3920.95|3920.95|0
1650624880000|2022-04-22 10:54:40|3920.92|3920.92|3920.61|3920.61|3920.92|3920.92|3920.61|3920.61|0
1650624890000|2022-04-22 10:54:50|3920.3|3920.3|3920.61|3920.61|3920.61|3920.61|3920.3|3920.3|0
1650624940000|2022-04-22 10:55:40|3919.05|3919.05|3919.36|3919.36|3919.36|3919.36|3919.05|3919.05|0
1650624950000|2022-04-22 10:55:50|3919.05|3919.05|3919.05|3919.05|3919.05|3919.05|3919.05|3919.05|0
1650624960000|2022-04-22 10:56:00|3918.87|3918.87|3918.87|3918.87|3918.87|3918.87|3918.87|3918.87|0
1650624970000|2022-04-22 10:56:10|3918.77|3918.77|3918.77|3918.77|3918.77|3918.77|3918.77|3918.77|0
1650624980000|2022-04-22 10:56:20|3918.82|3918.82|3918.82|3918.82|3918.82|3918.82|3918.77|3918.77|0
1650624990000|2022-04-22 10:56:30|3918.87|3918.87|3918.87|3918.87|3918.87|3918.87|3918.87|3918.87|0
1650625010000|2022-04-22 10:56:50|3918.56|3918.56|3918.56|3918.56|3918.56|3918.56|3918.56|3918.56|0
1650625040000|2022-04-22 10:57:20|3918.87|3918.87|3919.18|3919.18|3919.18|3919.18|3918.87|3918.87|0
1650625070000|2022-04-22 10:57:50|3918.87|3918.87|3919.18|3919.18|3919.18|3919.18|3918.87|3918.87|0
1650625080000|2022-04-22 10:58:00|3919.49|3919.49|3919.8|3919.8|3919.8|3919.8|3919.49|3919.49|0
1650625090000|2022-04-22 10:58:10|3920.42|3920.42|3920.38|3920.38|3920.42|3920.42|3920.38|3920.38|0
1650625100000|2022-04-22 10:58:20|3920.69|3920.69|3920.45|3920.45|3920.69|3920.69|3920.45|3920.45|0
1650625110000|2022-04-22 10:58:30|3920.64|3920.64|3919.89|3919.89|3920.64|3920.64|3919.89|3919.89|0
1650625120000|2022-04-22 10:58:40|3920.2|3920.2|3920.2|3920.2|3920.2|3920.2|3920.2|3920.2|0
1650625130000|2022-04-22 10:58:50|3919.89|3919.89|3919.89|3919.89|3919.89|3919.89|3919.89|3919.89|0
1650625140000|2022-04-22 10:59:00|3920.2|3920.2|3920.2|3920.2|3920.51|3920.51|3920.2|3920.2|0
1650625190000|2022-04-22 10:59:50|3919.89|3919.89|3920.2|3920.2|3920.2|3920.2|3919.89|3919.89|0
1650625200000|2022-04-22 11:00:00|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|0
1650625220000|2022-04-22 11:00:20|3919.77|3919.77|3920.08|3920.08|3920.08|3920.08|3919.77|3919.77|0
1650625230000|2022-04-22 11:00:30|3919.96|3919.96|3919.96|3919.96|3919.96|3919.96|3919.96|3919.96|0
1650625250000|2022-04-22 11:00:50|3920.01|3920.01|3919.88|3919.88|3920.01|3920.01|3919.7|3919.7|0
1650625270000|2022-04-22 11:01:10|3920.82|3920.82|3920.82|3920.82|3920.82|3920.82|3920.82|3920.82|0
1650625280000|2022-04-22 11:01:20|3920.51|3920.51|3920.62|3920.62|3921.25|3921.25|3920.51|3920.51|0
1650625290000|2022-04-22 11:01:30|3920.93|3920.93|3920.93|3920.93|3920.93|3920.93|3920.93|3920.93|0
1650625310000|2022-04-22 11:01:50|3920.62|3920.62|3920.75|3920.75|3920.75|3920.75|3920.44|3920.44|0
1650625320000|2022-04-22 11:02:00|3920.44|3920.44|3919.82|3919.82|3920.44|3920.44|3919.82|3919.82|0
1650625330000|2022-04-22 11:02:10|3920.13|3920.13|3920.5|3920.5|3920.5|3920.5|3920.13|3920.13|0
1650625340000|2022-04-22 11:02:20|3920.56|3920.56|3921.18|3921.18|3921.18|3921.18|3920.56|3920.56|0
1650625350000|2022-04-22 11:02:30|3921.24|3921.24|3921.37|3921.37|3921.68|3921.68|3921.24|3921.24|0
1650625360000|2022-04-22 11:02:40|3921.43|3921.43|3921.8|3921.8|3921.8|3921.8|3921.43|3921.43|0
1650625370000|2022-04-22 11:02:50|3921.74|3921.74|3921.85|3921.85|3921.85|3921.85|3921.48|3921.48|0
1650625390000|2022-04-22 11:03:10|3921.73|3921.73|3921.73|3921.73|3921.73|3921.73|3921.73|3921.73|0
1650625400000|2022-04-22 11:03:20|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|3921.36|3921.36|0
1650625410000|2022-04-22 11:03:30|3921.73|3921.73|3921.73|3921.73|3921.73|3921.73|3921.73|3921.73|0
1650625430000|2022-04-22 11:03:50|3922.04|3922.04|3921.73|3921.73|3922.04|3922.04|3921.73|3921.73|0
1650625460000|2022-04-22 11:04:20|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|0
1650625490000|2022-04-22 11:04:50|3921.73|3921.73|3920.8|3920.8|3921.73|3921.73|3920.8|3920.8|0
1650625500000|2022-04-22 11:05:00|3920.74|3920.74|3920.74|3920.74|3920.74|3920.74|3920.74|3920.74|0
1650625510000|2022-04-22 11:05:10|3920.68|3920.68|3920.68|3920.68|3920.68|3920.68|3920.68|3920.68|0
1650625520000|2022-04-22 11:05:20|3920.5|3920.5|3921.12|3921.12|3921.43|3921.43|3920.5|3920.5|0
1650625530000|2022-04-22 11:05:30|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|3921.07|0
1650625550000|2022-04-22 11:05:50|3920.76|3920.76|3920.76|3920.76|3920.76|3920.76|3920.76|3920.76|0
1650625570000|2022-04-22 11:06:10|3921.07|3921.07|3919.83|3919.83|3921.07|3921.07|3919.83|3919.83|0
1650625580000|2022-04-22 11:06:20|3919.52|3919.52|3919.21|3919.21|3919.52|3919.52|3919.21|3919.21|0
1650625600000|2022-04-22 11:06:40|3918.6|3918.6|3918.29|3918.29|3918.6|3918.6|3918.29|3918.29|0
1650625610000|2022-04-22 11:06:50|3918.6|3918.6|3918.6|3918.6|3918.6|3918.6|3918.6|3918.6|0
1650625620000|2022-04-22 11:07:00|3918.42|3918.42|3917.79|3917.79|3918.42|3918.42|3917.79|3917.79|0
1650625630000|2022-04-22 11:07:10|3917.73|3917.73|3918.05|3918.05|3918.05|3918.05|3917.73|3917.73|0
1650625650000|2022-04-22 11:07:30|3917.74|3917.74|3917.74|3917.74|3917.74|3917.74|3917.74|3917.74|0
1650625660000|2022-04-22 11:07:40|3918.36|3918.36|3918.36|3918.36|3918.36|3918.36|3918.36|3918.36|0
1650625670000|2022-04-22 11:07:50|3918.42|3918.42|3919.03|3919.03|3919.03|3919.03|3918.23|3918.23|0
1650625690000|2022-04-22 11:08:10|3918.91|3918.91|3918.73|3918.73|3918.91|3918.91|3918.73|3918.73|0
1650625700000|2022-04-22 11:08:20|3918.12|3918.12|3918.12|3918.12|3918.12|3918.12|3918.12|3918.12|0
1650625710000|2022-04-22 11:08:30|3918.06|3918.06|3918.06|3918.06|3918.06|3918.06|3918.06|3918.06|0
1650625730000|2022-04-22 11:08:50|3918|3918|3917.07|3917.07|3918|3918|3917.07|3917.07|0
1650625740000|2022-04-22 11:09:00|3917.37|3917.37|3917.68|3917.68|3917.68|3917.68|3917.37|3917.37|0
1650625750000|2022-04-22 11:09:10|3917.74|3917.74|3917.8|3917.8|3918.11|3918.11|3917.74|3917.74|0
1650625760000|2022-04-22 11:09:20|3918.11|3918.11|3917.88|3917.88|3918.11|3918.11|3917.88|3917.88|0
1650625770000|2022-04-22 11:09:30|3918|3918|3918.17|3918.17|3918.17|3918.17|3917.87|3917.87|0
1650625780000|2022-04-22 11:09:40|3918.79|3918.79|3918.35|3918.35|3918.79|3918.79|3918.35|3918.35|0
1650625790000|2022-04-22 11:09:50|3918.18|3918.18|3918.18|3918.18|3918.18|3918.18|3918.18|3918.18|0
1650625820000|2022-04-22 11:10:20|3918.24|3918.24|3919.78|3919.78|3919.78|3919.78|3918.24|3918.24|0
1650625830000|2022-04-22 11:10:30|3919.48|3919.48|3919.17|3919.17|3919.48|3919.48|3919.17|3919.17|0
1650625840000|2022-04-22 11:10:40|3919.28|3919.28|3919.28|3919.28|3919.28|3919.28|3919.28|3919.28|0
1650625850000|2022-04-22 11:10:50|3919.4|3919.4|3919.52|3919.52|3919.52|3919.52|3919.4|3919.4|0
1650625870000|2022-04-22 11:11:10|3919.83|3919.83|3920.45|3920.45|3920.45|3920.45|3919.83|3919.83|0
1650625900000|2022-04-22 11:11:40|3919.52|3919.52|3919.02|3919.02|3919.52|3919.52|3918.84|3918.84|0
1650625910000|2022-04-22 11:11:50|3918.98|3918.98|3918.67|3918.67|3918.98|3918.98|3918.67|3918.67|0
1650625930000|2022-04-22 11:12:10|3918.98|3918.98|3919.29|3919.29|3919.29|3919.29|3918.98|3918.98|0
1650625940000|2022-04-22 11:12:20|3919.91|3919.91|3919.87|3919.87|3919.91|3919.91|3919.56|3919.56|0
1650625970000|2022-04-22 11:12:50|3919.56|3919.56|3919.25|3919.25|3919.56|3919.56|3919.25|3919.25|0
1650625990000|2022-04-22 11:13:10|3919.87|3919.87|3919.87|3919.87|3919.87|3919.87|3919.87|3919.87|0
1650626010000|2022-04-22 11:13:30|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|0
1650626020000|2022-04-22 11:13:40|3919.87|3919.87|3919.87|3919.87|3919.87|3919.87|3919.87|3919.87|0
1650626030000|2022-04-22 11:13:50|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|3919.25|3919.25|0
1650626040000|2022-04-22 11:14:00|3919.44|3919.44|3919.44|3919.44|3919.44|3919.44|3919.44|3919.44|0
1650626060000|2022-04-22 11:14:20|3919.75|3919.75|3918.82|3918.82|3919.75|3919.75|3918.82|3918.82|0
1650626070000|2022-04-22 11:14:30|3918.63|3918.63|3918.57|3918.57|3918.63|3918.63|3918.57|3918.57|0
1650626090000|2022-04-22 11:14:50|3918.63|3918.63|3918.95|3918.95|3919.26|3919.26|3918.63|3918.63|0
1650626100000|2022-04-22 11:15:00|3919.26|3919.26|3919.26|3919.26|3919.26|3919.26|3919.26|3919.26|0
1650626110000|2022-04-22 11:15:10|3919.44|3919.44|3919.44|3919.44|3919.44|3919.44|3919.44|3919.44|0
1650626120000|2022-04-22 11:15:20|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|0
1650626130000|2022-04-22 11:15:30|3919.44|3919.44|3919.44|3919.44|3919.44|3919.44|3919.44|3919.44|0
1650626140000|2022-04-22 11:15:40|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|0
1650626180000|2022-04-22 11:16:20|3920.06|3920.06|3920.68|3920.68|3920.99|3920.99|3919.75|3919.75|0
1650626190000|2022-04-22 11:16:30|3920.74|3920.74|3920.68|3920.68|3920.74|3920.74|3920.68|3920.68|0
1650626200000|2022-04-22 11:16:40|3920.37|3920.37|3920.06|3920.06|3920.37|3920.37|3920.06|3920.06|0
1650626210000|2022-04-22 11:16:50|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|3919.75|0
1650626220000|2022-04-22 11:17:00|3920.06|3920.06|3920.37|3920.37|3920.37|3920.37|3920.06|3920.06|0
1650626230000|2022-04-22 11:17:10|3920.68|3920.68|3920.68|3920.68|3920.68|3920.68|3920.68|3920.68|0
1650626250000|2022-04-22 11:17:30|3920.64|3920.64|3921.19|3921.19|3921.19|3921.19|3920.64|3920.64|0
1650626260000|2022-04-22 11:17:40|3921.5|3921.5|3921.46|3921.46|3921.5|3921.5|3921.46|3921.46|0
1650626270000|2022-04-22 11:17:50|3921.77|3921.77|3922.26|3922.26|3922.26|3922.26|3921.77|3921.77|0
1650626280000|2022-04-22 11:18:00|3922.57|3922.57|3922.57|3922.57|3922.57|3922.57|3922.57|3922.57|0
1650626300000|2022-04-22 11:18:20|3922.88|3922.88|3922.88|3922.88|3922.88|3922.88|3922.88|3922.88|0
1650626310000|2022-04-22 11:18:30|3922.57|3922.57|3922.57|3922.57|3922.57|3922.57|3922.57|3922.57|0
1650626320000|2022-04-22 11:18:40|3921.95|3921.95|3921.64|3921.64|3921.95|3921.95|3921.64|3921.64|0
1650626330000|2022-04-22 11:18:50|3921.33|3921.33|3921.33|3921.33|3921.33|3921.33|3921.33|3921.33|0
1650626340000|2022-04-22 11:19:00|3921.39|3921.39|3921.39|3921.39|3921.39|3921.39|3921.39|3921.39|0
1650626380000|2022-04-22 11:19:40|3921.08|3921.08|3921.08|3921.08|3921.08|3921.08|3921.08|3921.08|0
1650626400000|2022-04-22 11:20:00|3921.39|3921.39|3922.09|3922.09|3922.09|3922.09|3921.39|3921.39|0
1650626410000|2022-04-22 11:20:10|3922.4|3922.4|3922.4|3922.4|3922.4|3922.4|3922.4|3922.4|0
1650626420000|2022-04-22 11:20:20|3923.33|3923.33|3923.33|3923.33|3923.33|3923.33|3923.33|3923.33|0
1650626430000|2022-04-22 11:20:30|3923.64|3923.64|3923.64|3923.64|3923.64|3923.64|3923.64|3923.64|0
1650626440000|2022-04-22 11:20:40|3924.26|3924.26|3924.26|3924.26|3924.26|3924.26|3924.26|3924.26|0
1650626450000|2022-04-22 11:20:50|3923.96|3923.96|3923.33|3923.33|3923.96|3923.96|3923.33|3923.33|0
1650626470000|2022-04-22 11:21:10|3923.64|3923.64|3924.38|3924.38|3924.38|3924.38|3923.64|3923.64|0
1650626480000|2022-04-22 11:21:20|3924.69|3924.69|3923.45|3923.45|3924.69|3924.69|3923.45|3923.45|0
1650626500000|2022-04-22 11:21:40|3923.76|3923.76|3923.76|3923.76|3923.76|3923.76|3923.76|3923.76|0
1650626510000|2022-04-22 11:21:50|3924.07|3924.07|3923.76|3923.76|3924.07|3924.07|3923.76|3923.76|0
1650626520000|2022-04-22 11:22:00|3923.82|3923.82|3924.01|3924.01|3924.01|3924.01|3923.82|3923.82|0
1650626540000|2022-04-22 11:22:20|3923.89|3923.89|3924.07|3924.07|3924.07|3924.07|3923.89|3923.89|0
1650626570000|2022-04-22 11:22:50|3923.76|3923.76|3923.45|3923.45|3923.76|3923.76|3923.45|3923.45|0
1650626580000|2022-04-22 11:23:00|3922.21|3922.21|3922.21|3922.21|3922.21|3922.21|3922.21|3922.21|0
1650626590000|2022-04-22 11:23:10|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|0
1650626630000|2022-04-22 11:23:50|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|0
1650626640000|2022-04-22 11:24:00|3921.6|3921.6|3921.6|3921.6|3921.6|3921.6|3921.6|3921.6|0
1650626650000|2022-04-22 11:24:10|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|0
1650626660000|2022-04-22 11:24:20|3921.68|3921.68|3921.99|3921.99|3921.99|3921.99|3921.68|3921.68|0
1650626690000|2022-04-22 11:24:50|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|0
1650626700000|2022-04-22 11:25:00|3921.8|3921.8|3921.98|3921.98|3921.98|3921.98|3921.8|3921.8|0
1650626720000|2022-04-22 11:25:20|3922.29|3922.29|3922.47|3922.47|3922.47|3922.47|3922.29|3922.29|0
1650626750000|2022-04-22 11:25:50|3922.16|3922.16|3921.85|3921.85|3922.16|3922.16|3921.85|3921.85|0
1650626760000|2022-04-22 11:26:00|3921.54|3921.54|3921.54|3921.54|3921.54|3921.54|3921.54|3921.54|0
1650626770000|2022-04-22 11:26:10|3921.23|3921.23|3921.23|3921.23|3921.23|3921.23|3921.23|3921.23|0
1650626790000|2022-04-22 11:26:30|3920.92|3920.92|3920.92|3920.92|3920.92|3920.92|3920.92|3920.92|0
1650626810000|2022-04-22 11:26:50|3920.61|3920.61|3920.43|3920.43|3920.61|3920.61|3920.43|3920.43|0
1650626840000|2022-04-22 11:27:20|3920.73|3920.73|3920.68|3920.68|3920.73|3920.73|3920.68|3920.68|0
1650626860000|2022-04-22 11:27:40|3920.05|3920.05|3920.05|3920.05|3920.05|3920.05|3920.05|3920.05|0
1650626870000|2022-04-22 11:27:50|3919.43|3919.43|3919.43|3919.43|3919.43|3919.43|3919.43|3919.43|0
1650626880000|2022-04-22 11:28:00|3919.74|3919.74|3919.74|3919.74|3919.74|3919.74|3919.74|3919.74|0
1650626890000|2022-04-22 11:28:10|3919.43|3919.43|3919.12|3919.12|3919.43|3919.43|3919.12|3919.12|0
1650626920000|2022-04-22 11:28:40|3918.89|3918.89|3918.47|3918.47|3918.89|3918.89|3918.47|3918.47|0
1650626930000|2022-04-22 11:28:50|3918.53|3918.53|3918.14|3918.14|3918.53|3918.53|3918.14|3918.14|0
1650626940000|2022-04-22 11:29:00|3917.77|3917.77|3918.02|3918.02|3918.02|3918.02|3917.71|3917.71|0
1650626950000|2022-04-22 11:29:10|3918.08|3918.08|3918.39|3918.39|3918.39|3918.39|3918.08|3918.08|0
1650626990000|2022-04-22 11:29:50|3918.08|3918.08|3918.08|3918.08|3918.08|3918.08|3918.08|3918.08|0
1650627000000|2022-04-22 11:30:00|3917.77|3917.77|3917.83|3917.83|3917.83|3917.83|3917.77|3917.77|0
1650627010000|2022-04-22 11:30:10|3918.14|3918.14|3918.14|3918.14|3918.14|3918.14|3918.14|3918.14|0
1650627050000|2022-04-22 11:30:50|3918.2|3918.2|3917.94|3917.94|3918.25|3918.25|3917.94|3917.94|0
1650627060000|2022-04-22 11:31:00|3918|3918|3918|3918|3918|3918|3918|3918|0
1650627070000|2022-04-22 11:31:10|3918.04|3918.04|3918.93|3918.93|3918.93|3918.93|3918.04|3918.04|0
1650627110000|2022-04-22 11:31:50|3918.87|3918.87|3918.87|3918.87|3918.87|3918.87|3918.87|3918.87|0
1650627120000|2022-04-22 11:32:00|3918.82|3918.82|3918.82|3918.82|3918.82|3918.82|3918.82|3918.82|0
1650627130000|2022-04-22 11:32:10|3918.76|3918.76|3919.07|3919.07|3919.07|3919.07|3918.76|3918.76|0
1650627140000|2022-04-22 11:32:20|3919.38|3919.38|3919.02|3919.02|3919.38|3919.38|3919.02|3919.02|0
1650627150000|2022-04-22 11:32:30|3919.33|3919.33|3919.33|3919.33|3919.33|3919.33|3919.33|3919.33|0
1650627160000|2022-04-22 11:32:40|3919.64|3919.64|3919.64|3919.64|3919.64|3919.64|3919.64|3919.64|0
1650627170000|2022-04-22 11:32:50|3919.33|3919.33|3919.02|3919.02|3919.33|3919.33|3919.02|3919.02|0
1650627180000|2022-04-22 11:33:00|3919.33|3919.33|3919.33|3919.33|3919.33|3919.33|3919.33|3919.33|0
1650627190000|2022-04-22 11:33:10|3919.28|3919.28|3919.28|3919.28|3919.28|3919.28|3919.28|3919.28|0
1650627200000|2022-04-22 11:33:20|3919.59|3919.59|3919.59|3919.59|3919.59|3919.59|3919.59|3919.59|0
1650627220000|2022-04-22 11:33:40|3919.47|3919.47|3919.47|3919.47|3919.47|3919.47|3919.47|3919.47|0
1650627230000|2022-04-22 11:33:50|3919.78|3919.78|3919.47|3919.47|3919.78|3919.78|3919.47|3919.47|0
1650627240000|2022-04-22 11:34:00|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|0
1650627260000|2022-04-22 11:34:20|3919.47|3919.47|3919.78|3919.78|3919.78|3919.78|3919.47|3919.47|0
1650627280000|2022-04-22 11:34:40|3919.66|3919.66|3919.36|3919.36|3919.66|3919.66|3919.36|3919.36|0
1650627290000|2022-04-22 11:34:50|3919.04|3919.04|3918.73|3918.73|3919.04|3919.04|3918.73|3918.73|0
1650627300000|2022-04-22 11:35:00|3918.68|3918.68|3918.73|3918.73|3918.73|3918.73|3918.68|3918.68|0
1650627310000|2022-04-22 11:35:10|3918.79|3918.79|3919.41|3919.41|3919.41|3919.41|3918.79|3918.79|0
1650627320000|2022-04-22 11:35:20|3919.72|3919.72|3919.72|3919.72|3919.72|3919.72|3919.72|3919.72|0
1650627330000|2022-04-22 11:35:30|3920.35|3920.35|3920.35|3920.35|3920.35|3920.35|3920.35|3920.35|0
1650627350000|2022-04-22 11:35:50|3920.04|3920.04|3920.04|3920.04|3920.04|3920.04|3920.04|3920.04|0
1650627360000|2022-04-22 11:36:00|3920.66|3920.66|3920.66|3920.66|3920.66|3920.66|3920.66|3920.66|0
1650627370000|2022-04-22 11:36:10|3920.84|3920.84|3920.66|3920.66|3920.84|3920.84|3920.66|3920.66|0
1650627380000|2022-04-22 11:36:20|3920.35|3920.35|3920.35|3920.35|3920.35|3920.35|3920.35|3920.35|0
1650627410000|2022-04-22 11:36:50|3920.66|3920.66|3920.66|3920.66|3920.66|3920.66|3920.66|3920.66|0
1650627430000|2022-04-22 11:37:10|3920.97|3920.97|3921.28|3921.28|3921.28|3921.28|3920.97|3920.97|0
1650627440000|2022-04-22 11:37:20|3921.34|3921.34|3921.38|3921.38|3921.38|3921.38|3921.34|3921.34|0
1650627450000|2022-04-22 11:37:30|3921.07|3921.07|3920.76|3920.76|3921.07|3921.07|3920.76|3920.76|0
1650627460000|2022-04-22 11:37:40|3920.45|3920.45|3920.76|3920.76|3920.76|3920.76|3920.45|3920.45|0
1650627470000|2022-04-22 11:37:50|3920.68|3920.68|3920.37|3920.37|3920.68|3920.68|3920.37|3920.37|0
1650627480000|2022-04-22 11:38:00|3920.68|3920.68|3920.98|3920.98|3920.98|3920.98|3920.68|3920.68|0
1650627500000|2022-04-22 11:38:20|3921.29|3921.29|3922.23|3922.23|3922.23|3922.23|3921.29|3921.29|0
1650627520000|2022-04-22 11:38:40|3922.54|3922.54|3922.54|3922.54|3922.54|3922.54|3922.54|3922.54|0
1650627530000|2022-04-22 11:38:50|3922.85|3922.85|3922.85|3922.85|3923.16|3923.16|3922.85|3922.85|0
1650627540000|2022-04-22 11:39:00|3923.16|3923.16|3923.16|3923.16|3923.16|3923.16|3923.16|3923.16|0
1650627560000|2022-04-22 11:39:20|3923.78|3923.78|3923.47|3923.47|3923.78|3923.78|3923.47|3923.47|0
1650627580000|2022-04-22 11:39:40|3923.16|3923.16|3923.16|3923.16|3923.16|3923.16|3923.16|3923.16|0
1650627590000|2022-04-22 11:39:50|3923.9|3923.9|3923.9|3923.9|3923.9|3923.9|3923.9|3923.9|0
1650627600000|2022-04-22 11:40:00|3924.21|3924.21|3924.52|3924.52|3924.52|3924.52|3924.21|3924.21|0
1650627610000|2022-04-22 11:40:10|3924.21|3924.21|3924.21|3924.21|3924.21|3924.21|3924.21|3924.21|0
1650627630000|2022-04-22 11:40:30|3924.33|3924.33|3924.39|3924.39|3924.39|3924.39|3924.27|3924.27|0
1650627650000|2022-04-22 11:40:50|3923.77|3923.77|3923.46|3923.46|3923.77|3923.77|3923.46|3923.46|0
1650627660000|2022-04-22 11:41:00|3923.44|3923.44|3923.75|3923.75|3923.75|3923.75|3923.44|3923.44|0
1650627700000|2022-04-22 11:41:40|3923.57|3923.57|3923.57|3923.57|3923.57|3923.57|3923.57|3923.57|0
1650627710000|2022-04-22 11:41:50|3923.26|3923.26|3923.26|3923.26|3923.26|3923.26|3923.26|3923.26|0
1650627750000|2022-04-22 11:42:30|3923.2|3923.2|3923.2|3923.2|3923.2|3923.2|3923.2|3923.2|0
1650627760000|2022-04-22 11:42:40|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|3922.89|0
1650627770000|2022-04-22 11:42:50|3922.58|3922.58|3922.27|3922.27|3922.58|3922.58|3922.27|3922.27|0
1650627810000|2022-04-22 11:43:30|3922.45|3922.45|3922.64|3922.64|3922.64|3922.64|3922.45|3922.45|0
1650627830000|2022-04-22 11:43:50|3922.33|3922.33|3922.33|3922.33|3922.33|3922.33|3922.33|3922.33|0
1650627840000|2022-04-22 11:44:00|3921.7|3921.7|3921.76|3921.76|3921.76|3921.76|3921.7|3921.7|0
1650627850000|2022-04-22 11:44:10|3921.45|3921.45|3921.51|3921.51|3921.51|3921.51|3921.45|3921.45|0
1650627860000|2022-04-22 11:44:20|3921.82|3921.82|3922.44|3922.44|3922.44|3922.44|3921.82|3921.82|0
1650627870000|2022-04-22 11:44:30|3922.56|3922.56|3922.56|3922.56|3922.56|3922.56|3922.56|3922.56|0
1650627890000|2022-04-22 11:44:50|3921.94|3921.94|3921.94|3921.94|3921.94|3921.94|3921.94|3921.94|0
1650627930000|2022-04-22 11:45:30|3921.9|3921.9|3921.9|3921.9|3921.9|3921.9|3921.9|3921.9|0
1650627940000|2022-04-22 11:45:40|3921.59|3921.59|3921.71|3921.71|3921.71|3921.71|3921.59|3921.59|0
1650627950000|2022-04-22 11:45:50|3921.4|3921.4|3921.4|3921.4|3921.4|3921.4|3921.4|3921.4|0
1650627960000|2022-04-22 11:46:00|3921.35|3921.35|3921.35|3921.35|3921.35|3921.35|3921.35|3921.35|0
1650627970000|2022-04-22 11:46:10|3921.66|3921.66|3921.66|3921.66|3921.66|3921.66|3921.66|3921.66|0
1650627980000|2022-04-22 11:46:20|3921.97|3921.97|3921.97|3921.97|3921.97|3921.97|3921.97|3921.97|0
1650628000000|2022-04-22 11:46:40|3922.01|3922.01|3922.19|3922.19|3922.19|3922.19|3922.01|3922.01|0
1650628010000|2022-04-22 11:46:50|3921.89|3921.89|3921.89|3921.89|3921.89|3921.89|3921.89|3921.89|0
1650628020000|2022-04-22 11:47:00|3921.93|3921.93|3921.99|3921.99|3921.99|3921.99|3921.93|3921.93|0
1650628060000|2022-04-22 11:47:40|3922.3|3922.3|3922.3|3922.3|3922.3|3922.3|3922.3|3922.3|0
1650628070000|2022-04-22 11:47:50|3922.61|3922.61|3922.3|3922.3|3922.61|3922.61|3922.3|3922.3|0
1650628110000|2022-04-22 11:48:30|3922.24|3922.24|3922.24|3922.24|3922.24|3922.24|3922.24|3922.24|0
1650628120000|2022-04-22 11:48:40|3921.93|3921.93|3921.87|3921.87|3921.93|3921.93|3921.87|3921.87|0
1650628130000|2022-04-22 11:48:50|3922.18|3922.18|3921.25|3921.25|3922.18|3922.18|3921.25|3921.25|0
1650628140000|2022-04-22 11:49:00|3921.87|3921.87|3921.87|3921.87|3921.87|3921.87|3921.87|3921.87|0
1650628160000|2022-04-22 11:49:20|3921.99|3921.99|3921.99|3921.99|3921.99|3921.99|3921.99|3921.99|0
1650628190000|2022-04-22 11:49:50|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|0
1650628200000|2022-04-22 11:50:00|3921.06|3921.06|3920.94|3920.94|3921.06|3921.06|3920.94|3920.94|0
1650628240000|2022-04-22 11:50:40|3920.63|3920.63|3920.63|3920.63|3920.63|3920.63|3920.63|3920.63|0
1650628250000|2022-04-22 11:50:50|3920.94|3920.94|3921.25|3921.25|3921.56|3921.56|3920.94|3920.94|0
1650628280000|2022-04-22 11:51:20|3921.56|3921.56|3921.56|3921.56|3921.56|3921.56|3921.56|3921.56|0
1650628310000|2022-04-22 11:51:50|3921.25|3921.25|3921.25|3921.25|3921.25|3921.25|3921.25|3921.25|0
1650628330000|2022-04-22 11:52:10|3922.5|3922.5|3924.36|3924.36|3925.92|3925.92|3922.5|3922.5|0
1650628340000|2022-04-22 11:52:20|3924.67|3924.67|3924.67|3924.67|3924.67|3924.67|3924.67|3924.67|0
1650628350000|2022-04-22 11:52:30|3924.98|3924.98|3924.67|3924.67|3924.98|3924.98|3924.67|3924.67|0
1650628370000|2022-04-22 11:52:50|3924.98|3924.98|3924.05|3924.05|3924.98|3924.98|3924.05|3924.05|0
1650628380000|2022-04-22 11:53:00|3924.36|3924.36|3924.68|3924.68|3924.68|3924.68|3924.36|3924.36|0
1650628390000|2022-04-22 11:53:10|3924.36|3924.36|3924.36|3924.36|3924.46|3924.46|3924.36|3924.36|0
1650628410000|2022-04-22 11:53:30|3924.67|3924.67|3924.67|3924.67|3924.67|3924.67|3924.67|3924.67|0
1650628430000|2022-04-22 11:53:50|3924.86|3924.86|3925.79|3925.79|3925.79|3925.79|3924.86|3924.86|0
1650628440000|2022-04-22 11:54:00|3926.1|3926.1|3926.1|3926.1|3926.1|3926.1|3926.1|3926.1|0
1650628450000|2022-04-22 11:54:10|3926.41|3926.41|3926.41|3926.41|3926.41|3926.41|3926.41|3926.41|0
1650628460000|2022-04-22 11:54:20|3926.72|3926.72|3927.65|3927.65|3927.65|3927.65|3926.72|3926.72|0
1650628470000|2022-04-22 11:54:30|3927.96|3927.96|3927.65|3927.65|3927.96|3927.96|3927.65|3927.65|0
1650628480000|2022-04-22 11:54:40|3927.34|3927.34|3927.03|3927.03|3927.34|3927.34|3927.03|3927.03|0
1650628490000|2022-04-22 11:54:50|3926.97|3926.97|3926.35|3926.35|3926.97|3926.97|3926.35|3926.35|0
1650628500000|2022-04-22 11:55:00|3926.97|3926.97|3926.78|3926.78|3926.97|3926.97|3926.78|3926.78|0
1650628510000|2022-04-22 11:55:10|3926.72|3926.72|3927.03|3927.03|3927.03|3927.03|3926.72|3926.72|0
1650628520000|2022-04-22 11:55:20|3926.72|3926.72|3927.03|3927.03|3927.03|3927.03|3926.72|3926.72|0
1650628530000|2022-04-22 11:55:30|3927.34|3927.34|3927.34|3927.34|3927.34|3927.34|3927.34|3927.34|0
1650628550000|2022-04-22 11:55:50|3927.66|3927.66|3928.9|3928.9|3928.9|3928.9|3927.66|3927.66|0
1650628560000|2022-04-22 11:56:00|3929.21|3929.21|3929.21|3929.21|3929.21|3929.21|3929.21|3929.21|0
1650628580000|2022-04-22 11:56:20|3928.9|3928.9|3928.22|3928.22|3928.9|3928.9|3928.22|3928.22|0
1650628590000|2022-04-22 11:56:30|3928.18|3928.18|3927.77|3927.77|3928.18|3928.18|3927.77|3927.77|0
1650628610000|2022-04-22 11:56:50|3927.46|3927.46|3927.46|3927.46|3927.46|3927.46|3927.46|3927.46|0
1650628620000|2022-04-22 11:57:00|3927.41|3927.41|3927.62|3927.62|3927.62|3927.62|3927.31|3927.31|0
1650628640000|2022-04-22 11:57:20|3928.24|3928.24|3928.86|3928.86|3928.86|3928.86|3928.24|3928.24|0
1650628650000|2022-04-22 11:57:30|3929.17|3929.17|3928.96|3928.96|3929.27|3929.27|3928.96|3928.96|0
1650628670000|2022-04-22 11:57:50|3928.66|3928.66|3928.66|3928.66|3928.66|3928.66|3928.66|3928.66|0
1650628690000|2022-04-22 11:58:10|3928.97|3928.97|3928.97|3928.97|3928.97|3928.97|3928.97|3928.97|0
1650628700000|2022-04-22 11:58:20|3928.66|3928.66|3928.97|3928.97|3928.97|3928.97|3928.66|3928.66|0
1650628710000|2022-04-22 11:58:30|3929.59|3929.59|3929.59|3929.59|3929.59|3929.59|3929.59|3929.59|0
1650628720000|2022-04-22 11:58:40|3929.9|3929.9|3929.9|3929.9|3929.9|3929.9|3929.59|3929.59|0
1650628730000|2022-04-22 11:58:50|3930.27|3930.27|3929.96|3929.96|3930.58|3930.58|3929.96|3929.96|0
1650628740000|2022-04-22 11:59:00|3929.34|3929.34|3929.34|3929.34|3929.34|3929.34|3929.34|3929.34|0
1650628760000|2022-04-22 11:59:20|3929.03|3929.03|3929.03|3929.03|3929.03|3929.03|3929.03|3929.03|0
1650628780000|2022-04-22 11:59:40|3928.71|3928.71|3928.71|3928.71|3928.71|3928.71|3928.71|3928.71|0
1650628790000|2022-04-22 11:59:50|3929.03|3929.03|3929.83|3929.83|3929.83|3929.83|3929.03|3929.03|0
1650628800000|2022-04-22 12:00:00|3929.52|3929.52|3929.52|3929.52|3929.52|3929.52|3929.52|3929.52|0
1650628820000|2022-04-22 12:00:20|3929.58|3929.58|3929.58|3929.58|3929.58|3929.58|3929.58|3929.58|0
1650628840000|2022-04-22 12:00:40|3929.52|3929.52|3929.52|3929.52|3929.52|3929.52|3929.52|3929.52|0
1650628850000|2022-04-22 12:00:50|3929.46|3929.46|3929.34|3929.34|3929.65|3929.65|3929.34|3929.34|0
1650628880000|2022-04-22 12:01:20|3930.26|3930.26|3930.89|3930.89|3930.89|3930.89|3930.26|3930.26|0
1650628890000|2022-04-22 12:01:30|3930.95|3930.95|3930.95|3930.95|3930.95|3930.95|3930.95|3930.95|0
1650628900000|2022-04-22 12:01:40|3931.57|3931.57|3932.19|3932.19|3932.19|3932.19|3931.57|3931.57|0
1650628910000|2022-04-22 12:01:50|3932.31|3932.31|3932.31|3932.31|3932.31|3932.31|3932.31|3932.31|0
1650628930000|2022-04-22 12:02:10|3932.62|3932.62|3932.62|3932.62|3932.62|3932.62|3932.62|3932.62|0
1650628940000|2022-04-22 12:02:20|3932.92|3932.92|3932.92|3932.92|3932.92|3932.92|3932.92|3932.92|0
1650628950000|2022-04-22 12:02:30|3933.1|3933.1|3933.29|3933.29|3933.29|3933.29|3933.1|3933.1|0
1650628960000|2022-04-22 12:02:40|3932.98|3932.98|3932.67|3932.67|3932.98|3932.98|3932.67|3932.67|0
1650628970000|2022-04-22 12:02:50|3932.36|3932.36|3932.3|3932.3|3932.36|3932.36|3932.3|3932.3|0
1650629000000|2022-04-22 12:03:20|3931.99|3931.99|3931.99|3931.99|3931.99|3931.99|3931.99|3931.99|0
1650629010000|2022-04-22 12:03:30|3931.68|3931.68|3931.49|3931.49|3931.68|3931.68|3931.49|3931.49|0
1650629020000|2022-04-22 12:03:40|3931.55|3931.55|3931.55|3931.55|3931.55|3931.55|3931.55|3931.55|0
1650629030000|2022-04-22 12:03:50|3931.86|3931.86|3930|3930|3931.86|3931.86|3930|3930|0
1650629040000|2022-04-22 12:04:00|3930.93|3930.93|3931.25|3931.25|3931.25|3931.25|3930.93|3930.93|0
1650629050000|2022-04-22 12:04:10|3931.36|3931.36|3931.41|3931.41|3931.41|3931.41|3931.36|3931.36|0
1650629060000|2022-04-22 12:04:20|3931.53|3931.53|3931.87|3931.87|3931.87|3931.87|3931.47|3931.47|0
1650629070000|2022-04-22 12:04:30|3931.95|3931.95|3931.64|3931.64|3931.95|3931.95|3931.64|3931.64|0
1650629090000|2022-04-22 12:04:50|3931.01|3931.01|3931.01|3931.01|3931.01|3931.01|3930.71|3930.71|0
1650629100000|2022-04-22 12:05:00|3931.07|3931.07|3931.07|3931.07|3931.07|3931.07|3931.07|3931.07|0
1650629110000|2022-04-22 12:05:10|3931.39|3931.39|3931.7|3931.7|3931.7|3931.7|3931.39|3931.39|0
1650629130000|2022-04-22 12:05:30|3931.58|3931.58|3931.58|3931.58|3931.58|3931.58|3931.58|3931.58|0
1650629140000|2022-04-22 12:05:40|3931.89|3931.89|3931.89|3931.89|3931.89|3931.89|3931.89|3931.89|0
1650629150000|2022-04-22 12:05:50|3932.2|3932.2|3932.2|3932.2|3932.51|3932.51|3932.2|3932.2|0
1650629170000|2022-04-22 12:06:10|3931.97|3931.97|3931.97|3931.97|3931.97|3931.97|3931.97|3931.97|0
1650629180000|2022-04-22 12:06:20|3932.28|3932.28|3932.85|3932.85|3933.2|3933.2|3932.28|3932.28|0
1650629190000|2022-04-22 12:06:30|3933.16|3933.16|3933.16|3933.16|3933.16|3933.16|3933.16|3933.16|0
1650629210000|2022-04-22 12:06:50|3932.54|3932.54|3932.23|3932.23|3932.54|3932.54|3932.23|3932.23|0
1650629230000|2022-04-22 12:07:10|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|0
1650629240000|2022-04-22 12:07:20|3933.78|3933.78|3934.09|3934.09|3934.09|3934.09|3933.78|3933.78|0
1650629250000|2022-04-22 12:07:30|3934.03|3934.03|3934.03|3934.03|3934.03|3934.03|3934.03|3934.03|0
1650629260000|2022-04-22 12:07:40|3934.34|3934.34|3934.47|3934.47|3934.65|3934.65|3934.34|3934.34|0
1650629270000|2022-04-22 12:07:50|3934.41|3934.41|3934.41|3934.41|3934.72|3934.72|3934.41|3934.41|0
1650629280000|2022-04-22 12:08:00|3934.72|3934.72|3934.72|3934.72|3934.72|3934.72|3934.72|3934.72|0
1650629290000|2022-04-22 12:08:10|3935.03|3935.03|3934.1|3934.1|3935.03|3935.03|3934.1|3934.1|0
1650629300000|2022-04-22 12:08:20|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|0
1650629310000|2022-04-22 12:08:30|3933.16|3933.16|3933.11|3933.11|3933.47|3933.47|3933.11|3933.11|0
1650629330000|2022-04-22 12:08:50|3932.79|3932.79|3932.48|3932.48|3932.79|3932.79|3932.48|3932.48|0
1650629340000|2022-04-22 12:09:00|3932.8|3932.8|3932.8|3932.8|3932.8|3932.8|3932.8|3932.8|0
1650629350000|2022-04-22 12:09:10|3932.86|3932.86|3932.12|3932.12|3932.86|3932.86|3932.12|3932.12|0
1650629360000|2022-04-22 12:09:20|3931.81|3931.81|3931.81|3931.81|3931.81|3931.81|3931.81|3931.81|0
1650629370000|2022-04-22 12:09:30|3931.5|3931.5|3931.5|3931.5|3931.5|3931.5|3931.5|3931.5|0
1650629420000|2022-04-22 12:10:20|3931.56|3931.56|3930.87|3930.87|3931.56|3931.56|3930.87|3930.87|0
1650629460000|2022-04-22 12:11:00|3931.18|3931.18|3931.18|3931.18|3931.18|3931.18|3931.18|3931.18|0
1650629470000|2022-04-22 12:11:10|3931.49|3931.49|3931.49|3931.49|3931.49|3931.49|3931.49|3931.49|0
1650629510000|2022-04-22 12:11:50|3932.43|3932.43|3932.43|3932.43|3932.43|3932.43|3932.43|3932.43|0
1650629520000|2022-04-22 12:12:00|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|0
1650629540000|2022-04-22 12:12:20|3933.81|3933.81|3933.81|3933.81|3933.81|3933.81|3933.81|3933.81|0
1650629550000|2022-04-22 12:12:30|3934.11|3934.11|3936.9|3936.9|3936.9|3936.9|3934.11|3934.11|0
1650629560000|2022-04-22 12:12:40|3937.21|3937.21|3937.52|3937.52|3937.52|3937.52|3937.21|3937.21|0
1650629570000|2022-04-22 12:12:50|3936.9|3936.9|3936.34|3936.34|3936.9|3936.9|3936.28|3936.28|0
1650629590000|2022-04-22 12:13:10|3935.72|3935.72|3935.72|3935.72|3935.72|3935.72|3935.72|3935.72|0
1650629600000|2022-04-22 12:13:20|3935.68|3935.68|3935.37|3935.37|3935.68|3935.68|3935.37|3935.37|0
1650629630000|2022-04-22 12:13:50|3935.41|3935.41|3935.41|3935.41|3935.41|3935.41|3935.41|3935.41|0
1650629650000|2022-04-22 12:14:10|3935.29|3935.29|3934.36|3934.36|3935.29|3935.29|3934.36|3934.36|0
1650629660000|2022-04-22 12:14:20|3934.05|3934.05|3934.05|3934.05|3934.05|3934.05|3934.05|3934.05|0
1650629690000|2022-04-22 12:14:50|3933.43|3933.43|3933.43|3933.43|3933.43|3933.43|3933.43|3933.43|0
1650629750000|2022-04-22 12:15:50|3934.05|3934.05|3933.43|3933.43|3934.05|3934.05|3933.43|3933.43|0
1650629770000|2022-04-22 12:16:10|3933.12|3933.12|3933.12|3933.12|3933.12|3933.12|3933.12|3933.12|0
1650629780000|2022-04-22 12:16:20|3933.43|3933.43|3933.43|3933.43|3933.43|3933.43|3933.43|3933.43|0
1650629790000|2022-04-22 12:16:30|3932.81|3932.81|3932.81|3932.81|3932.81|3932.81|3932.81|3932.81|0
1650629810000|2022-04-22 12:16:50|3932.5|3932.5|3932.81|3932.81|3932.81|3932.81|3932.5|3932.5|0
1650629840000|2022-04-22 12:17:20|3932.75|3932.75|3932.75|3932.75|3932.75|3932.75|3932.75|3932.75|0
1650629870000|2022-04-22 12:17:50|3932.44|3932.44|3932.44|3932.44|3932.44|3932.44|3932.44|3932.44|0
1650629880000|2022-04-22 12:18:00|3932.63|3932.63|3932|3932|3932.63|3932.63|3932|3932|0
1650629890000|2022-04-22 12:18:10|3931.69|3931.69|3931.86|3931.86|3931.92|3931.92|3931.38|3931.38|0
1650629900000|2022-04-22 12:18:20|3931.92|3931.92|3932.85|3932.85|3932.85|3932.85|3931.92|3931.92|0
1650629930000|2022-04-22 12:18:50|3932.54|3932.54|3931.3|3931.3|3932.54|3932.54|3931.3|3931.3|0
1650629940000|2022-04-22 12:19:00|3931.61|3931.61|3931.61|3931.61|3931.61|3931.61|3931.61|3931.61|0
1650629960000|2022-04-22 12:19:20|3931.66|3931.66|3931.35|3931.35|3931.66|3931.66|3931.35|3931.35|0
1650629990000|2022-04-22 12:19:50|3931.04|3931.04|3930.1|3930.1|3931.66|3931.66|3930.1|3930.1|0
1650630000000|2022-04-22 12:20:00|3930.41|3930.41|3929.79|3929.79|3930.41|3930.41|3929.79|3929.79|0
1650630020000|2022-04-22 12:20:20|3930.1|3930.1|3930.41|3930.41|3930.41|3930.41|3930.1|3930.1|0
1650630030000|2022-04-22 12:20:30|3931.35|3931.35|3931.35|3931.35|3931.35|3931.35|3931.35|3931.35|0
1650630040000|2022-04-22 12:20:40|3931.31|3931.31|3931.31|3931.31|3931.31|3931.31|3931.31|3931.31|0
1650630060000|2022-04-22 12:21:00|3931.44|3931.44|3931.75|3931.75|3931.75|3931.75|3931.44|3931.44|0
1650630070000|2022-04-22 12:21:10|3931.69|3931.69|3931.69|3931.69|3931.69|3931.69|3931.69|3931.69|0
1650630080000|2022-04-22 12:21:20|3931.38|3931.38|3931.38|3931.38|3931.38|3931.38|3931.38|3931.38|0
1650630100000|2022-04-22 12:21:40|3931.69|3931.69|3931.69|3931.69|3931.69|3931.69|3931.69|3931.69|0
1650630110000|2022-04-22 12:21:50|3931.07|3931.07|3931.07|3931.07|3931.07|3931.07|3931.07|3931.07|0
1650630130000|2022-04-22 12:22:10|3931.69|3931.69|3932|3932|3932|3932|3931.69|3931.69|0
1650630140000|2022-04-22 12:22:20|3931.96|3931.96|3931.96|3931.96|3931.96|3931.96|3931.96|3931.96|0
1650630160000|2022-04-22 12:22:40|3932.27|3932.27|3932.27|3932.27|3932.27|3932.27|3932.27|3932.27|0
1650630170000|2022-04-22 12:22:50|3932.33|3932.33|3932.02|3932.02|3932.33|3932.33|3932.02|3932.02|0
1650630180000|2022-04-22 12:23:00|3931.84|3931.84|3932.15|3932.15|3932.15|3932.15|3931.84|3931.84|0
1650630200000|2022-04-22 12:23:20|3932.03|3932.03|3932.03|3932.03|3932.03|3932.03|3932.03|3932.03|0
1650630210000|2022-04-22 12:23:30|3931.72|3931.72|3931.72|3931.72|3931.72|3931.72|3931.72|3931.72|0
1650630230000|2022-04-22 12:23:50|3931.68|3931.68|3931.37|3931.37|3931.68|3931.68|3931.37|3931.37|0
1650630240000|2022-04-22 12:24:00|3931.43|3931.43|3931.43|3931.43|3931.43|3931.43|3931.43|3931.43|0
1650630250000|2022-04-22 12:24:10|3931.12|3931.12|3931.12|3931.12|3931.12|3931.12|3931.12|3931.12|0
1650630260000|2022-04-22 12:24:20|3930.81|3930.81|3931.12|3931.12|3931.12|3931.12|3930.81|3930.81|0
1650630270000|2022-04-22 12:24:30|3931.43|3931.43|3931.43|3931.43|3931.43|3931.43|3931.43|3931.43|0
1650630290000|2022-04-22 12:24:50|3931.61|3931.61|3931.3|3931.3|3931.61|3931.61|3931.3|3931.3|0
1650630300000|2022-04-22 12:25:00|3930.99|3930.99|3931.3|3931.3|3931.3|3931.3|3930.99|3930.99|0
1650630320000|2022-04-22 12:25:20|3931.61|3931.61|3931.92|3931.92|3931.92|3931.92|3931.61|3931.61|0
1650630330000|2022-04-22 12:25:30|3932.23|3932.23|3932.23|3932.23|3932.23|3932.23|3932.23|3932.23|0
1650630340000|2022-04-22 12:25:40|3932.31|3932.31|3932.09|3932.09|3932.31|3932.31|3932|3932|0
1650630350000|2022-04-22 12:25:50|3932.4|3932.4|3932.4|3932.4|3932.4|3932.4|3932.4|3932.4|0
1650630380000|2022-04-22 12:26:20|3932.44|3932.44|3932.44|3932.44|3932.44|3932.44|3932.44|3932.44|0
1650630390000|2022-04-22 12:26:30|3932.62|3932.62|3933.25|3933.25|3933.25|3933.25|3932.62|3932.62|0
1650630400000|2022-04-22 12:26:40|3933.29|3933.29|3934.49|3934.49|3934.49|3934.49|3933.25|3933.25|0
1650630410000|2022-04-22 12:26:50|3934.18|3934.18|3934.18|3934.18|3934.18|3934.18|3934.18|3934.18|0
1650630440000|2022-04-22 12:27:20|3934.49|3934.49|3934.18|3934.18|3934.49|3934.49|3934.18|3934.18|0
1650630470000|2022-04-22 12:27:50|3933.87|3933.87|3933.87|3933.87|3933.87|3933.87|3933.87|3933.87|0
1650630480000|2022-04-22 12:28:00|3933.93|3933.93|3933.94|3933.94|3933.94|3933.94|3933.93|3933.93|0
1650630490000|2022-04-22 12:28:10|3934.25|3934.25|3934.56|3934.56|3934.87|3934.87|3934.25|3934.25|0
1650630510000|2022-04-22 12:28:30|3933.94|3933.94|3933.63|3933.63|3933.94|3933.94|3933.63|3933.63|0
1650630520000|2022-04-22 12:28:40|3933.68|3933.68|3933.68|3933.68|3933.68|3933.68|3933.68|3933.68|0
1650630530000|2022-04-22 12:28:50|3933.38|3933.38|3933.07|3933.07|3933.38|3933.38|3933.07|3933.07|0
1650630540000|2022-04-22 12:29:00|3933.69|3933.69|3933.59|3933.59|3933.69|3933.69|3933.59|3933.59|0
1650630550000|2022-04-22 12:29:10|3932.97|3932.97|3932.85|3932.85|3932.97|3932.97|3932.85|3932.85|0
1650630560000|2022-04-22 12:29:20|3932.91|3932.91|3933.84|3933.84|3933.84|3933.84|3932.91|3932.91|0
1650630580000|2022-04-22 12:29:40|3933.22|3933.22|3933.22|3933.22|3933.22|3933.22|3933.22|3933.22|0
1650630590000|2022-04-22 12:29:50|3932.91|3932.91|3932.91|3932.91|3932.91|3932.91|3932.91|3932.91|0
1650630600000|2022-04-22 12:30:00|3933.22|3933.22|3933.84|3933.84|3933.84|3933.84|3933.22|3933.22|0
1650630610000|2022-04-22 12:30:10|3934.15|3934.15|3934.15|3934.15|3934.15|3934.15|3934.15|3934.15|0
1650630630000|2022-04-22 12:30:30|3933.84|3933.84|3933.84|3933.84|3933.84|3933.84|3933.84|3933.84|0
1650630640000|2022-04-22 12:30:40|3933.9|3933.9|3933.9|3933.9|3933.9|3933.9|3933.9|3933.9|0
1650630650000|2022-04-22 12:30:50|3933.59|3933.59|3933.59|3933.59|3933.59|3933.59|3933.59|3933.59|0
1650630680000|2022-04-22 12:31:20|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|0
1650630690000|2022-04-22 12:31:30|3933.6|3933.6|3933.34|3933.34|3933.66|3933.66|3933.34|3933.34|0
1650630710000|2022-04-22 12:31:50|3933.65|3933.65|3933.47|3933.47|3933.65|3933.65|3933.47|3933.47|0
1650630720000|2022-04-22 12:32:00|3933.78|3933.78|3934.09|3934.09|3934.09|3934.09|3933.78|3933.78|0
1650630730000|2022-04-22 12:32:10|3934.4|3934.4|3934.4|3934.4|3934.4|3934.4|3934.4|3934.4|0
1650630740000|2022-04-22 12:32:20|3934.09|3934.09|3934.09|3934.09|3934.09|3934.09|3934.09|3934.09|0
1650630770000|2022-04-22 12:32:50|3934.4|3934.4|3934.1|3934.1|3934.4|3934.4|3934.1|3934.1|0
1650630800000|2022-04-22 12:33:20|3934.4|3934.4|3934.4|3934.4|3934.4|3934.4|3934.4|3934.4|0
1650630820000|2022-04-22 12:33:40|3934.1|3934.1|3934.1|3934.1|3934.1|3934.1|3934.1|3934.1|0
1650630850000|2022-04-22 12:34:10|3934.71|3934.71|3934.09|3934.09|3934.71|3934.71|3934.09|3934.09|0
1650630880000|2022-04-22 12:34:40|3934.4|3934.4|3934.4|3934.4|3934.4|3934.4|3934.4|3934.4|0
1650630890000|2022-04-22 12:34:50|3934.11|3934.11|3933.8|3933.8|3934.11|3934.11|3933.8|3933.8|0
1650630900000|2022-04-22 12:35:00|3934.11|3934.11|3934.48|3934.48|3934.79|3934.79|3934.11|3934.11|0
1650630920000|2022-04-22 12:35:20|3934.54|3934.54|3934.54|3934.54|3934.54|3934.54|3934.54|3934.54|0
1650630930000|2022-04-22 12:35:30|3934.44|3934.44|3934.44|3934.44|3934.44|3934.44|3934.44|3934.44|0
1650630940000|2022-04-22 12:35:40|3934.13|3934.13|3934.13|3934.13|3934.13|3934.13|3934.13|3934.13|0
1650630950000|2022-04-22 12:35:50|3934.44|3934.44|3934.19|3934.19|3934.44|3934.44|3934.13|3934.13|0
1650630960000|2022-04-22 12:36:00|3934.5|3934.5|3934.5|3934.5|3934.5|3934.5|3934.5|3934.5|0
1650630970000|2022-04-22 12:36:10|3935.12|3935.12|3934.61|3934.61|3935.24|3935.24|3934.61|3934.61|0
1650630980000|2022-04-22 12:36:20|3934.3|3934.3|3934.3|3934.3|3934.3|3934.3|3934.3|3934.3|0
1650631000000|2022-04-22 12:36:40|3934.62|3934.62|3934.3|3934.3|3934.62|3934.62|3934.3|3934.3|0
1650631010000|2022-04-22 12:36:50|3934.26|3934.26|3933.75|3933.75|3934.26|3934.26|3933.75|3933.75|0
1650631020000|2022-04-22 12:37:00|3934.68|3934.68|3934.68|3934.68|3934.68|3934.68|3934.68|3934.68|0
1650631030000|2022-04-22 12:37:10|3934.99|3934.99|3934.99|3934.99|3934.99|3934.99|3934.99|3934.99|0
1650631040000|2022-04-22 12:37:20|3934.95|3934.95|3934.95|3934.95|3934.95|3934.95|3934.95|3934.95|0
1650631060000|2022-04-22 12:37:40|3934.64|3934.64|3934.58|3934.58|3934.64|3934.64|3934.58|3934.58|0
1650631070000|2022-04-22 12:37:50|3934.62|3934.62|3934.57|3934.57|3934.62|3934.62|3934.57|3934.57|0
1650631080000|2022-04-22 12:38:00|3934.63|3934.63|3934.32|3934.32|3934.63|3934.63|3934.32|3934.32|0
1650631090000|2022-04-22 12:38:10|3933.7|3933.7|3934.01|3934.01|3934.01|3934.01|3933.7|3933.7|0
1650631110000|2022-04-22 12:38:30|3934.32|3934.32|3934.32|3934.32|3934.32|3934.32|3934.32|3934.32|0
1650631130000|2022-04-22 12:38:50|3934.27|3934.27|3933.65|3933.65|3934.27|3934.27|3933.65|3933.65|0
1650631140000|2022-04-22 12:39:00|3933.52|3933.52|3934.14|3934.14|3934.14|3934.14|3933.52|3933.52|0
1650631150000|2022-04-22 12:39:10|3934.45|3934.45|3934.45|3934.45|3934.51|3934.51|3934.45|3934.45|0
1650631160000|2022-04-22 12:39:20|3934.76|3934.76|3934.46|3934.46|3934.76|3934.76|3934.46|3934.46|0
1650631170000|2022-04-22 12:39:30|3934.14|3934.14|3934.14|3934.14|3934.14|3934.14|3934.14|3934.14|0
1650631190000|2022-04-22 12:39:50|3933.84|3933.84|3933.84|3933.84|3933.84|3933.84|3933.84|3933.84|0
1650631200000|2022-04-22 12:40:00|3934.14|3934.14|3934.14|3934.14|3934.14|3934.14|3934.14|3934.14|0
1650631210000|2022-04-22 12:40:10|3934.23|3934.23|3934.23|3934.23|3934.23|3934.23|3934.23|3934.23|0
1650631220000|2022-04-22 12:40:20|3933.92|3933.92|3933.6|3933.6|3933.92|3933.92|3933.29|3933.29|0
1650631230000|2022-04-22 12:40:30|3933.42|3933.42|3933.6|3933.6|3933.6|3933.6|3933.42|3933.42|0
1650631240000|2022-04-22 12:40:40|3933.79|3933.79|3933.79|3933.79|3933.79|3933.79|3933.79|3933.79|0
1650631250000|2022-04-22 12:40:50|3933.48|3933.48|3932.86|3932.86|3933.48|3933.48|3932.86|3932.86|0
1650631260000|2022-04-22 12:41:00|3932.55|3932.55|3932.68|3932.68|3932.86|3932.86|3932.55|3932.55|0
1650631300000|2022-04-22 12:41:40|3932.99|3932.99|3932.99|3932.99|3933.3|3933.3|3932.99|3932.99|0
1650631310000|2022-04-22 12:41:50|3933.6|3933.6|3933.6|3933.6|3933.6|3933.6|3933.6|3933.6|0
1650631320000|2022-04-22 12:42:00|3933.92|3933.92|3934.54|3934.54|3934.54|3934.54|3933.92|3933.92|0
1650631350000|2022-04-22 12:42:30|3933.92|3933.92|3933.92|3933.92|3933.92|3933.92|3933.92|3933.92|0
1650631370000|2022-04-22 12:42:50|3934.23|3934.23|3933.92|3933.92|3934.23|3934.23|3933.61|3933.61|0
1650631400000|2022-04-22 12:43:20|3934.23|3934.23|3934.23|3934.23|3934.23|3934.23|3934.23|3934.23|0
1650631430000|2022-04-22 12:43:50|3934.11|3934.11|3935.1|3935.1|3935.1|3935.1|3934.11|3934.11|0
1650631440000|2022-04-22 12:44:00|3935.14|3935.14|3935.37|3935.37|3935.37|3935.37|3935.14|3935.14|0
1650631450000|2022-04-22 12:44:10|3935.06|3935.06|3935.06|3935.06|3935.06|3935.06|3935.06|3935.06|0
1650631460000|2022-04-22 12:44:20|3934.75|3934.75|3934.75|3934.75|3934.75|3934.75|3934.75|3934.75|0
1650631480000|2022-04-22 12:44:40|3934.13|3934.13|3934.13|3934.13|3934.13|3934.13|3934.13|3934.13|0
1650631490000|2022-04-22 12:44:50|3933.82|3933.82|3934.44|3934.44|3934.44|3934.44|3933.82|3933.82|0
1650631500000|2022-04-22 12:45:00|3934.75|3934.75|3934.75|3934.75|3934.75|3934.75|3934.75|3934.75|0
1650631510000|2022-04-22 12:45:10|3935.06|3935.06|3935.06|3935.06|3935.06|3935.06|3935.06|3935.06|0
1650631520000|2022-04-22 12:45:20|3935.37|3935.37|3935.99|3935.99|3935.99|3935.99|3935.37|3935.37|0
1650631530000|2022-04-22 12:45:30|3935.93|3935.93|3936.3|3936.3|3936.3|3936.3|3935.93|3935.93|0
1650631540000|2022-04-22 12:45:40|3936.4|3936.4|3936.84|3936.84|3937.02|3937.02|3936.4|3936.4|0
1650631560000|2022-04-22 12:46:00|3937.46|3937.46|3937.15|3937.15|3937.77|3937.77|3936.83|3936.83|0
1650631570000|2022-04-22 12:46:10|3937.03|3937.03|3937.03|3937.03|3937.03|3937.03|3937.03|3937.03|0
1650631590000|2022-04-22 12:46:30|3937.09|3937.09|3937.09|3937.09|3937.09|3937.09|3937.09|3937.09|0
1650631600000|2022-04-22 12:46:40|3937.03|3937.03|3937.03|3937.03|3937.03|3937.03|3937.03|3937.03|0
1650631610000|2022-04-22 12:46:50|3936.72|3936.72|3936.72|3936.72|3936.72|3936.72|3936.72|3936.72|0
1650631620000|2022-04-22 12:47:00|3936.4|3936.4|3936.09|3936.09|3936.4|3936.4|3936.09|3936.09|0
1650631630000|2022-04-22 12:47:10|3936.15|3936.15|3936.52|3936.52|3936.52|3936.52|3936.15|3936.15|0
1650631640000|2022-04-22 12:47:20|3937.14|3937.14|3937.45|3937.45|3937.45|3937.45|3937.14|3937.14|0
1650631650000|2022-04-22 12:47:30|3937.39|3937.39|3937.58|3937.58|3937.58|3937.58|3937.39|3937.39|0
1650631670000|2022-04-22 12:47:50|3937.89|3937.89|3938.51|3938.51|3938.51|3938.51|3937.89|3937.89|0
1650631690000|2022-04-22 12:48:10|3938.2|3938.2|3938.2|3938.2|3938.2|3938.2|3938.2|3938.2|0
1650631700000|2022-04-22 12:48:20|3938.51|3938.51|3937.89|3937.89|3938.51|3938.51|3937.89|3937.89|0
1650631720000|2022-04-22 12:48:40|3937.58|3937.58|3936.95|3936.95|3937.58|3937.58|3936.95|3936.95|0
1650631730000|2022-04-22 12:48:50|3937.27|3937.27|3936.96|3936.96|3937.27|3937.27|3936.96|3936.96|0
1650631770000|2022-04-22 12:49:30|3936.9|3936.9|3936.9|3936.9|3936.9|3936.9|3936.9|3936.9|0
1650631780000|2022-04-22 12:49:40|3937.52|3937.52|3937.37|3937.37|3937.52|3937.52|3937.33|3937.33|0
1650631790000|2022-04-22 12:49:50|3937.07|3937.07|3937.07|3937.07|3937.07|3937.07|3937.07|3937.07|0
1650631800000|2022-04-22 12:50:00|3936.75|3936.75|3937.01|3937.01|3937.07|3937.07|3936.75|3936.75|0
1650631810000|2022-04-22 12:50:10|3937.32|3937.32|3937.32|3937.32|3937.32|3937.32|3937.32|3937.32|0
1650631820000|2022-04-22 12:50:20|3937.01|3937.01|3937.01|3937.01|3937.01|3937.01|3937.01|3937.01|0
1650631830000|2022-04-22 12:50:30|3937.32|3937.32|3937.32|3937.32|3937.32|3937.32|3937.32|3937.32|0
1650631860000|2022-04-22 12:51:00|3937.01|3937.01|3937.01|3937.01|3937.01|3937.01|3937.01|3937.01|0
1650631870000|2022-04-22 12:51:10|3937.32|3937.32|3937.32|3937.32|3937.32|3937.32|3937.32|3937.32|0
1650631890000|2022-04-22 12:51:30|3937.26|3937.26|3937.88|3937.88|3937.88|3937.88|3937.26|3937.26|0
1650631910000|2022-04-22 12:51:50|3937.69|3937.69|3937.69|3937.69|3937.69|3937.69|3937.69|3937.69|0
1650631920000|2022-04-22 12:52:00|3937.58|3937.58|3937.26|3937.26|3937.58|3937.58|3937.26|3937.26|0
1650631940000|2022-04-22 12:52:20|3937.45|3937.45|3937.45|3937.45|3937.45|3937.45|3937.45|3937.45|0
1650631960000|2022-04-22 12:52:40|3936.51|3936.51|3936.83|3936.83|3936.83|3936.83|3936.51|3936.51|0
1650631970000|2022-04-22 12:52:50|3936.89|3936.89|3936.89|3936.89|3936.94|3936.94|3936.89|3936.89|0
1650631980000|2022-04-22 12:53:00|3937.07|3937.07|3937.07|3937.07|3937.07|3937.07|3937.07|3937.07|0
1650632000000|2022-04-22 12:53:20|3937.38|3937.38|3937.38|3937.38|3937.38|3937.38|3937.38|3937.38|0
1650632010000|2022-04-22 12:53:30|3937.69|3937.69|3937.69|3937.69|3937.69|3937.69|3937.69|3937.69|0
1650632020000|2022-04-22 12:53:40|3937.64|3937.64|3937.68|3937.68|3937.68|3937.68|3937.64|3937.64|0
1650632030000|2022-04-22 12:53:50|3937.74|3937.74|3937.12|3937.12|3937.74|3937.74|3937.12|3937.12|0
1650632040000|2022-04-22 12:54:00|3937.18|3937.18|3937.18|3937.18|3937.18|3937.18|3937.18|3937.18|0
1650632050000|2022-04-22 12:54:10|3938.11|3938.11|3938.11|3938.11|3938.11|3938.11|3938.11|3938.11|0
1650632070000|2022-04-22 12:54:30|3938.73|3938.73|3938.73|3938.73|3938.73|3938.73|3938.73|3938.73|0
1650632090000|2022-04-22 12:54:50|3938.42|3938.42|3938.42|3938.42|3938.42|3938.42|3938.42|3938.42|0
1650632100000|2022-04-22 12:55:00|3939.35|3939.35|3939.35|3939.35|3939.35|3939.35|3939.35|3939.35|0
1650632120000|2022-04-22 12:55:20|3939.66|3939.66|3939.66|3939.66|3939.66|3939.66|3939.66|3939.66|0
1650632130000|2022-04-22 12:55:30|3939.57|3939.57|3939.79|3939.79|3939.83|3939.83|3939.52|3939.52|0
1650632170000|2022-04-22 12:56:10|3939.17|3939.17|3939.17|3939.17|3939.17|3939.17|3939.17|3939.17|0
1650632180000|2022-04-22 12:56:20|3939.05|3939.05|3939.05|3939.05|3939.05|3939.05|3939.05|3939.05|0
1650632210000|2022-04-22 12:56:50|3939.23|3939.23|3939.23|3939.23|3939.23|3939.23|3938.92|3938.92|0
1650632220000|2022-04-22 12:57:00|3939.55|3939.55|3939.55|3939.55|3939.55|3939.55|3939.55|3939.55|0
1650632230000|2022-04-22 12:57:10|3939.6|3939.6|3940|3940|3940|3940|3939.6|3939.6|0
1650632240000|2022-04-22 12:57:20|3939.94|3939.94|3939.88|3939.88|3939.94|3939.94|3939.88|3939.88|0
1650632250000|2022-04-22 12:57:30|3939.57|3939.57|3938.91|3938.91|3939.57|3939.57|3938.6|3938.6|0
1650632260000|2022-04-22 12:57:40|3939.22|3939.22|3939.22|3939.22|3939.22|3939.22|3939.22|3939.22|0
1650632270000|2022-04-22 12:57:50|3939.18|3939.18|3938.87|3938.87|3939.18|3939.18|3938.87|3938.87|0
1650632280000|2022-04-22 12:58:00|3938.81|3938.81|3938.4|3938.4|3938.87|3938.87|3938.4|3938.4|0
1650632290000|2022-04-22 12:58:10|3938.09|3938.09|3938.09|3938.09|3938.09|3938.09|3938.09|3938.09|0
1650632300000|2022-04-22 12:58:20|3938.32|3938.32|3938.36|3938.36|3938.36|3938.36|3938.32|3938.32|0
1650632310000|2022-04-22 12:58:30|3938.3|3938.3|3938.3|3938.3|3938.3|3938.3|3938.3|3938.3|0
1650632320000|2022-04-22 12:58:40|3938.42|3938.42|3938.42|3938.42|3938.42|3938.42|3938.42|3938.42|0
1650632330000|2022-04-22 12:58:50|3938.73|3938.73|3938.73|3938.73|3938.73|3938.73|3938.73|3938.73|0
1650632340000|2022-04-22 12:59:00|3939.04|3939.04|3939.04|3939.04|3939.04|3939.04|3939.04|3939.04|0
1650632350000|2022-04-22 12:59:10|3939.66|3939.66|3939.66|3939.66|3939.66|3939.66|3939.66|3939.66|0
1650632360000|2022-04-22 12:59:20|3939.72|3939.72|3939.15|3939.15|3939.78|3939.78|3939.15|3939.15|0
1650632380000|2022-04-22 12:59:40|3939.2|3939.2|3939.51|3939.51|3939.51|3939.51|3939.2|3939.2|0
1650632390000|2022-04-22 12:59:50|3940.13|3940.13|3939.51|3939.51|3940.13|3940.13|3939.51|3939.51|0
1650632410000|2022-04-22 13:00:10|3939.82|3939.82|3939.82|3939.82|3939.82|3939.82|3939.82|3939.82|0
1650632420000|2022-04-22 13:00:20|3940.44|3940.44|3940.13|3940.13|3940.44|3940.44|3940.13|3940.13|0
1650632430000|2022-04-22 13:00:30|3940.25|3940.25|3939.81|3939.81|3940.25|3940.25|3939.81|3939.81|0
1650632440000|2022-04-22 13:00:40|3940|3940|3940|3940|3940|3940|3940|3940|0
1650632450000|2022-04-22 13:00:50|3939.69|3939.69|3940|3940|3940|3940|3939.69|3939.69|0
1650632460000|2022-04-22 13:01:00|3940.31|3940.31|3940.43|3940.43|3940.43|3940.43|3940.31|3940.31|0
1650632470000|2022-04-22 13:01:10|3940.38|3940.38|3940.69|3940.69|3940.69|3940.69|3940.38|3940.38|0
1650632480000|2022-04-22 13:01:20|3940.38|3940.38|3940.38|3940.38|3940.38|3940.38|3940.38|3940.38|0
1650632490000|2022-04-22 13:01:30|3941|3941|3940.69|3940.69|3941|3941|3940.69|3940.69|0
1650632510000|2022-04-22 13:01:50|3940.38|3940.38|3940.38|3940.38|3940.38|3940.38|3940.38|3940.38|0
1650632520000|2022-04-22 13:02:00|3940.48|3940.48|3940.36|3940.36|3940.48|3940.48|3940.36|3940.36|0
1650632530000|2022-04-22 13:02:10|3940.98|3940.98|3941.17|3941.17|3941.29|3941.29|3940.98|3940.98|0
1650632540000|2022-04-22 13:02:20|3941.23|3941.23|3939.25|3939.25|3941.23|3941.23|3939.25|3939.25|0
1650632550000|2022-04-22 13:02:30|3939.3|3939.3|3938.68|3938.68|3939.3|3939.3|3938.68|3938.68|0
1650632560000|2022-04-22 13:02:40|3938.56|3938.56|3938.56|3938.56|3938.56|3938.56|3938.56|3938.56|0
1650632570000|2022-04-22 13:02:50|3938.87|3938.87|3938.87|3938.87|3939.18|3939.18|3938.87|3938.87|0
1650632580000|2022-04-22 13:03:00|3939.49|3939.49|3939.49|3939.49|3939.49|3939.49|3939.49|3939.49|0
1650632590000|2022-04-22 13:03:10|3939.47|3939.47|3939.47|3939.47|3939.47|3939.47|3939.47|3939.47|0
1650632600000|2022-04-22 13:03:20|3939.45|3939.45|3939.7|3939.7|3939.75|3939.75|3939.45|3939.45|0
1650632610000|2022-04-22 13:03:30|3940.01|3940.01|3940.01|3940.01|3940.01|3940.01|3940.01|3940.01|0
1650632630000|2022-04-22 13:03:50|3940.32|3940.32|3940.63|3940.63|3940.94|3940.94|3940.32|3940.32|0
1650632640000|2022-04-22 13:04:00|3940.69|3940.69|3940.01|3940.01|3940.69|3940.69|3940.01|3940.01|0
1650632650000|2022-04-22 13:04:10|3940.63|3940.63|3941.87|3941.87|3941.87|3941.87|3940.63|3940.63|0
1650632660000|2022-04-22 13:04:20|3942.06|3942.06|3941.12|3941.12|3942.06|3942.06|3941.12|3941.12|0
1650632670000|2022-04-22 13:04:30|3940.5|3940.5|3940.5|3940.5|3940.5|3940.5|3940.5|3940.5|0
1650632680000|2022-04-22 13:04:40|3940.32|3940.32|3939.32|3939.32|3940.32|3940.32|3939.32|3939.32|0
1650632690000|2022-04-22 13:04:50|3939.5|3939.5|3939.19|3939.19|3939.5|3939.5|3939.19|3939.19|0
1650632700000|2022-04-22 13:05:00|3939.5|3939.5|3940.44|3940.44|3940.44|3940.44|3939.5|3939.5|0
1650632710000|2022-04-22 13:05:10|3940.75|3940.75|3940.59|3940.59|3940.77|3940.77|3940.59|3940.59|0
1650632720000|2022-04-22 13:05:20|3940.28|3940.28|3939.97|3939.97|3940.28|3940.28|3939.97|3939.97|0
1650632740000|2022-04-22 13:05:40|3940.27|3940.27|3939.97|3939.97|3940.27|3940.27|3939.78|3939.78|0
1650632750000|2022-04-22 13:05:50|3940.27|3940.27|3940.27|3940.27|3940.27|3940.27|3940.27|3940.27|0
1650632760000|2022-04-22 13:06:00|3939.97|3939.97|3940.64|3940.64|3940.64|3940.64|3939.97|3939.97|0
1650632770000|2022-04-22 13:06:10|3940.7|3940.7|3940.7|3940.7|3940.7|3940.7|3940.33|3940.33|0
1650632780000|2022-04-22 13:06:20|3940.89|3940.89|3940.89|3940.89|3940.89|3940.89|3940.89|3940.89|0
1650632810000|2022-04-22 13:06:50|3942.13|3942.13|3942.13|3942.13|3942.13|3942.13|3942.13|3942.13|0
1650632820000|2022-04-22 13:07:00|3942.32|3942.32|3942.32|3942.32|3942.32|3942.32|3942.32|3942.32|0
1650632840000|2022-04-22 13:07:20|3942.94|3942.94|3943.25|3943.25|3943.25|3943.25|3942.94|3942.94|0
1650632850000|2022-04-22 13:07:30|3943.56|3943.56|3943.83|3943.83|3943.87|3943.87|3943.56|3943.56|0
1650632880000|2022-04-22 13:08:00|3943.77|3943.77|3943.37|3943.37|3943.77|3943.77|3943.37|3943.37|0
1650632890000|2022-04-22 13:08:10|3943.31|3943.31|3943.31|3943.31|3943.31|3943.31|3943.31|3943.31|0
1650632900000|2022-04-22 13:08:20|3943|3943|3943|3943|3943|3943|3943|3943|0
1650632910000|2022-04-22 13:08:30|3942.7|3942.7|3942.7|3942.7|3942.7|3942.7|3942.7|3942.7|0
1650632960000|2022-04-22 13:09:20|3942.33|3942.33|3941.66|3941.66|3942.33|3942.33|3941.66|3941.66|0
1650632970000|2022-04-22 13:09:30|3941.48|3941.48|3940.93|3940.93|3941.48|3941.48|3940.93|3940.93|0
1650632980000|2022-04-22 13:09:40|3940.81|3940.81|3940.87|3940.87|3940.87|3940.87|3940.75|3940.75|0
1650632990000|2022-04-22 13:09:50|3940.81|3940.81|3940.81|3940.81|3940.81|3940.81|3940.81|3940.81|0
1650633000000|2022-04-22 13:10:00|3940.69|3940.69|3940.69|3940.69|3940.69|3940.69|3940.69|3940.69|0
1650633010000|2022-04-22 13:10:10|3940.61|3940.61|3940.37|3940.37|3940.61|3940.61|3940.37|3940.37|0
1650633020000|2022-04-22 13:10:20|3940.31|3940.31|3940.31|3940.31|3940.31|3940.31|3940.31|3940.31|0
1650633030000|2022-04-22 13:10:30|3940|3940|3940.12|3940.12|3940.12|3940.12|3940|3940|0
1650633040000|2022-04-22 13:10:40|3940.07|3940.07|3938.71|3938.71|3940.07|3940.07|3938.71|3938.71|0
1650633050000|2022-04-22 13:10:50|3938.4|3938.4|3938.4|3938.4|3938.4|3938.4|3938.09|3938.09|0
1650633060000|2022-04-22 13:11:00|3938.46|3938.46|3938.09|3938.09|3938.46|3938.46|3938.09|3938.09|0
1650633080000|2022-04-22 13:11:20|3938.13|3938.13|3938.13|3938.13|3938.13|3938.13|3938.13|3938.13|0
1650633090000|2022-04-22 13:11:30|3937.51|3937.51|3937.46|3937.46|3937.51|3937.51|3937.46|3937.46|0
1650633110000|2022-04-22 13:11:50|3936.84|3936.84|3936.84|3936.84|3936.84|3936.84|3936.84|3936.84|0
1650633130000|2022-04-22 13:12:10|3936.52|3936.52|3936.52|3936.52|3936.52|3936.52|3936.52|3936.52|0
1650633140000|2022-04-22 13:12:20|3935.97|3935.97|3936.06|3936.06|3936.06|3936.06|3935.19|3935.19|0
1650633150000|2022-04-22 13:12:30|3936.24|3936.24|3935.62|3935.62|3936.24|3936.24|3935.62|3935.62|0
1650633160000|2022-04-22 13:12:40|3936.24|3936.24|3935.62|3935.62|3936.24|3936.24|3935.62|3935.62|0
1650633190000|2022-04-22 13:13:10|3935.44|3935.44|3935.44|3935.44|3935.44|3935.44|3935.44|3935.44|0
1650633200000|2022-04-22 13:13:20|3934.19|3934.19|3934.02|3934.02|3934.39|3934.39|3934.02|3934.02|0
1650633210000|2022-04-22 13:13:30|3934.33|3934.33|3934.45|3934.45|3934.45|3934.45|3934.33|3934.33|0
1650633220000|2022-04-22 13:13:40|3934.39|3934.39|3935.03|3935.03|3935.07|3935.07|3934.39|3934.39|0
1650633230000|2022-04-22 13:13:50|3934.91|3934.91|3934.91|3934.91|3934.91|3934.91|3934.91|3934.91|0
1650633240000|2022-04-22 13:14:00|3934.86|3934.86|3935.46|3935.46|3935.46|3935.46|3934.86|3934.86|0
1650633250000|2022-04-22 13:14:10|3935.42|3935.42|3935.92|3935.92|3935.92|3935.92|3935.42|3935.42|0
1650633260000|2022-04-22 13:14:20|3936.23|3936.23|3936.17|3936.17|3936.23|3936.23|3935.92|3935.92|0
1650633270000|2022-04-22 13:14:30|3936.12|3936.12|3936.3|3936.3|3936.3|3936.3|3936.12|3936.12|0
1650633280000|2022-04-22 13:14:40|3936.42|3936.42|3935.8|3935.8|3936.42|3936.42|3935.8|3935.8|0
1650633290000|2022-04-22 13:14:50|3935.74|3935.74|3935.19|3935.19|3935.74|3935.74|3935.19|3935.19|0
1650633300000|2022-04-22 13:15:00|3935.31|3935.31|3935.87|3935.87|3935.93|3935.93|3935.31|3935.31|0
1650633310000|2022-04-22 13:15:10|3935.81|3935.81|3936.37|3936.37|3936.55|3936.55|3935.81|3935.81|0
1650633320000|2022-04-22 13:15:20|3936.06|3936.06|3936.06|3936.06|3936.06|3936.06|3936.06|3936.06|0
1650633330000|2022-04-22 13:15:30|3936|3936|3936.24|3936.24|3936.24|3936.24|3935.82|3935.82|0
1650633340000|2022-04-22 13:15:40|3936.3|3936.3|3935.69|3935.69|3936.3|3936.3|3935.69|3935.69|0
1650633350000|2022-04-22 13:15:50|3935.93|3935.93|3936.21|3936.21|3936.76|3936.76|3935.93|3935.93|0
1650633360000|2022-04-22 13:16:00|3936.52|3936.52|3936.52|3936.52|3936.52|3936.52|3936.52|3936.52|0
1650633370000|2022-04-22 13:16:10|3936.21|3936.21|3936.21|3936.21|3936.21|3936.21|3936.21|3936.21|0
1650633380000|2022-04-22 13:16:20|3935.9|3935.9|3935.95|3935.95|3935.95|3935.95|3935.9|3935.9|0
1650633390000|2022-04-22 13:16:30|3935.83|3935.83|3936.14|3936.14|3936.14|3936.14|3935.83|3935.83|0
1650633410000|2022-04-22 13:16:50|3936.18|3936.18|3935.92|3935.92|3936.23|3936.23|3935.92|3935.92|0
1650633420000|2022-04-22 13:17:00|3935.98|3935.98|3935.98|3935.98|3936.04|3936.04|3935.98|3935.98|0
1650633440000|2022-04-22 13:17:20|3936.28|3936.28|3936.28|3936.28|3936.28|3936.28|3936.28|3936.28|0
1650633450000|2022-04-22 13:17:30|3935.97|3935.97|3935.97|3935.97|3935.97|3935.97|3935.97|3935.97|0
1650633460000|2022-04-22 13:17:40|3936.24|3936.24|3935.18|3935.18|3936.43|3936.43|3935.18|3935.18|0
1650633470000|2022-04-22 13:17:50|3934.56|3934.56|3933.01|3933.01|3934.56|3934.56|3933.01|3933.01|0
1650633480000|2022-04-22 13:18:00|3933.13|3933.13|3934.06|3934.06|3934.06|3934.06|3933.13|3933.13|0
1650633490000|2022-04-22 13:18:10|3934.25|3934.25|3935.17|3935.17|3935.17|3935.17|3934.25|3934.25|0
1650633500000|2022-04-22 13:18:20|3935.26|3935.26|3935.16|3935.16|3935.26|3935.26|3935.16|3935.16|0
1650633510000|2022-04-22 13:18:30|3934.85|3934.85|3934.79|3934.79|3934.85|3934.85|3934.79|3934.79|0
1650633530000|2022-04-22 13:18:50|3935.1|3935.1|3934.98|3934.98|3935.1|3935.1|3934.79|3934.79|0
1650633540000|2022-04-22 13:19:00|3935.16|3935.16|3935.16|3935.16|3935.16|3935.16|3935.16|3935.16|0
1650633550000|2022-04-22 13:19:10|3934.85|3934.85|3934.54|3934.54|3934.85|3934.85|3934.54|3934.54|0
1650633560000|2022-04-22 13:19:20|3934.35|3934.35|3934.35|3934.35|3934.35|3934.35|3934.35|3934.35|0
1650633570000|2022-04-22 13:19:30|3934.67|3934.67|3935.28|3935.28|3935.28|3935.28|3934.67|3934.67|0
1650633580000|2022-04-22 13:19:40|3935.34|3935.34|3935.34|3935.34|3935.34|3935.34|3935.34|3935.34|0
1650633600000|2022-04-22 13:20:00|3935.53|3935.53|3935.22|3935.22|3935.53|3935.53|3935.22|3935.22|0
1650633610000|2022-04-22 13:20:10|3935.53|3935.53|3935.53|3935.53|3935.53|3935.53|3935.53|3935.53|0
1650633620000|2022-04-22 13:20:20|3935.71|3935.71|3935.71|3935.71|3935.71|3935.71|3935.71|3935.71|0
1650633630000|2022-04-22 13:20:30|3935.39|3935.39|3935.08|3935.08|3935.39|3935.39|3935.08|3935.08|0
1650633640000|2022-04-22 13:20:40|3935.03|3935.03|3935.03|3935.03|3935.03|3935.03|3935.03|3935.03|0
1650633650000|2022-04-22 13:20:50|3934.72|3934.72|3934.4|3934.4|3934.72|3934.72|3934.09|3934.09|0
1650633660000|2022-04-22 13:21:00|3934.22|3934.22|3934.22|3934.22|3934.53|3934.53|3934.22|3934.22|0
1650633670000|2022-04-22 13:21:10|3934.28|3934.28|3934.78|3934.78|3935.08|3935.08|3934.28|3934.28|0
1650633690000|2022-04-22 13:21:30|3934.46|3934.46|3934.59|3934.59|3934.59|3934.59|3934.28|3934.28|0
1650633710000|2022-04-22 13:21:50|3935.08|3935.08|3934.46|3934.46|3935.08|3935.08|3934.46|3934.46|0
1650633740000|2022-04-22 13:22:20|3934.28|3934.28|3934.9|3934.9|3934.9|3934.9|3934.28|3934.28|0
1650633750000|2022-04-22 13:22:30|3935.21|3935.21|3935.21|3935.21|3935.21|3935.21|3935.21|3935.21|0
1650633770000|2022-04-22 13:22:50|3935.52|3935.52|3935.83|3935.83|3935.83|3935.83|3935.52|3935.52|0
1650633780000|2022-04-22 13:23:00|3935.87|3935.87|3936.55|3936.55|3936.6|3936.6|3935.87|3935.87|0
1650633800000|2022-04-22 13:23:20|3936.53|3936.53|3937.15|3937.15|3937.15|3937.15|3936.53|3936.53|0
1650633810000|2022-04-22 13:23:30|3937.09|3937.09|3937.09|3937.09|3937.09|3937.09|3937.09|3937.09|0
1650633820000|2022-04-22 13:23:40|3938.02|3938.02|3938.02|3938.02|3938.02|3938.02|3938.02|3938.02|0
1650633830000|2022-04-22 13:23:50|3937.84|3937.84|3938.21|3938.21|3938.21|3938.21|3937.84|3937.84|0
1650633840000|2022-04-22 13:24:00|3938.52|3938.52|3938.52|3938.52|3938.52|3938.52|3938.52|3938.52|0
1650633850000|2022-04-22 13:24:10|3939.77|3939.77|3940.08|3940.08|3940.08|3940.08|3939.77|3939.77|0
1650633870000|2022-04-22 13:24:30|3940.13|3940.13|3940.13|3940.13|3940.13|3940.13|3940.13|3940.13|0
1650633890000|2022-04-22 13:24:50|3940.09|3940.09|3939.74|3939.74|3940.09|3940.09|3939.74|3939.74|0
1650633900000|2022-04-22 13:25:00|3939.62|3939.62|3940.13|3940.13|3940.18|3940.18|3939.56|3939.56|0
1650633910000|2022-04-22 13:25:10|3940.44|3940.44|3940.75|3940.75|3940.75|3940.75|3940.44|3940.44|0
1650633920000|2022-04-22 13:25:20|3940.71|3940.71|3940.71|3940.71|3940.71|3940.71|3940.71|3940.71|0
1650633940000|2022-04-22 13:25:40|3941.32|3941.32|3941.32|3941.32|3941.32|3941.32|3941.32|3941.32|0
1650633950000|2022-04-22 13:25:50|3941.27|3941.27|3941.02|3941.02|3941.27|3941.27|3941.02|3941.02|0
1650633960000|2022-04-22 13:26:00|3941.33|3941.33|3941.33|3941.33|3941.33|3941.33|3941.33|3941.33|0
1650633970000|2022-04-22 13:26:10|3941.02|3941.02|3941.02|3941.02|3941.02|3941.02|3941.02|3941.02|0
1650633980000|2022-04-22 13:26:20|3941.14|3941.14|3941.14|3941.14|3941.14|3941.14|3941.14|3941.14|0
1650633990000|2022-04-22 13:26:30|3941.2|3941.2|3941.2|3941.2|3941.2|3941.2|3941.2|3941.2|0
1650634000000|2022-04-22 13:26:40|3941.26|3941.26|3941.26|3941.26|3941.26|3941.26|3941.26|3941.26|0
1650634010000|2022-04-22 13:26:50|3941.08|3941.08|3940.14|3940.14|3941.08|3941.08|3940.14|3940.14|0
1650634020000|2022-04-22 13:27:00|3940.76|3940.76|3940.7|3940.7|3940.76|3940.76|3940.7|3940.7|0
1650634050000|2022-04-22 13:27:30|3940.64|3940.64|3941.34|3941.34|3941.34|3941.34|3940.64|3940.64|0
1650634060000|2022-04-22 13:27:40|3941.39|3941.39|3941.7|3941.7|3941.7|3941.7|3941.39|3941.39|0
1650634090000|2022-04-22 13:28:10|3942.01|3942.01|3942.01|3942.01|3942.01|3942.01|3942.01|3942.01|0
1650634110000|2022-04-22 13:28:30|3941.82|3941.82|3941.82|3941.82|3941.82|3941.82|3941.82|3941.82|0
1650634130000|2022-04-22 13:28:50|3940.27|3940.27|3939.84|3939.84|3940.27|3940.27|3939.84|3939.84|0
1650634140000|2022-04-22 13:29:00|3940.16|3940.16|3940.28|3940.28|3940.47|3940.47|3940.16|3940.16|0
1650634150000|2022-04-22 13:29:10|3940.9|3940.9|3940.9|3940.9|3940.9|3940.9|3940.9|3940.9|0
1650634160000|2022-04-22 13:29:20|3941.21|3941.21|3941.21|3941.21|3941.21|3941.21|3941.21|3941.21|0
1650634170000|2022-04-22 13:29:30|3941.52|3941.52|3941.56|3941.56|3941.58|3941.58|3941.52|3941.52|0
1650634180000|2022-04-22 13:29:40|3941.88|3941.88|3942.81|3942.81|3942.81|3942.81|3941.88|3941.88|0
1650634190000|2022-04-22 13:29:50|3943.12|3943.12|3943.12|3943.12|3943.12|3943.12|3943.12|3943.12|0
1650634200000|2022-04-22 13:30:00|3942.18|3942.18|3940.05|3940.05|3942.5|3942.5|3940.05|3940.05|0
1650634210000|2022-04-22 13:30:10|3939.74|3939.74|3939.74|3939.74|3939.8|3939.8|3939.74|3939.74|0
1650634220000|2022-04-22 13:30:20|3940.36|3940.36|3943.22|3943.22|3943.22|3943.22|3940.36|3940.36|0
1650634230000|2022-04-22 13:30:30|3943.16|3943.16|3946.15|3946.15|3946.15|3946.15|3943.16|3943.16|0
1650634240000|2022-04-22 13:30:40|3945.84|3945.84|3942.05|3942.05|3945.84|3945.84|3942.05|3942.05|0
1650634250000|2022-04-22 13:30:50|3942|3942|3942|3942|3942|3942|3942|3942|0
1650634260000|2022-04-22 13:31:00|3941.69|3941.69|3943.61|3943.61|3943.61|3943.61|3941.69|3941.69|0
1650634270000|2022-04-22 13:31:10|3943.49|3943.49|3943.55|3943.55|3943.55|3943.55|3943.49|3943.49|0
1650634280000|2022-04-22 13:31:20|3943.61|3943.61|3943.05|3943.05|3943.67|3943.67|3943.05|3943.05|0
1650634290000|2022-04-22 13:31:30|3942.99|3942.99|3943.26|3943.26|3943.26|3943.26|3942.95|3942.95|0
1650634300000|2022-04-22 13:31:40|3942.95|3942.95|3943.31|3943.31|3943.31|3943.31|3942.95|3942.95|0
1650634310000|2022-04-22 13:31:50|3943.62|3943.62|3943.74|3943.74|3943.93|3943.93|3943.62|3943.62|0
1650634320000|2022-04-22 13:32:00|3943.8|3943.8|3944.25|3944.25|3944.74|3944.74|3943.8|3943.8|0
1650634330000|2022-04-22 13:32:10|3945.37|3945.37|3947.52|3947.52|3947.52|3947.52|3945.37|3945.37|0
1650634340000|2022-04-22 13:32:20|3947.83|3947.83|3947.83|3947.83|3948.14|3948.14|3947.83|3947.83|0
1650634350000|2022-04-22 13:32:30|3947.77|3947.77|3946.84|3946.84|3947.77|3947.77|3946.84|3946.84|0
1650634360000|2022-04-22 13:32:40|3946.96|3946.96|3945.93|3945.93|3947.14|3947.14|3945.62|3945.62|0
1650634370000|2022-04-22 13:32:50|3945.88|3945.88|3946.18|3946.18|3946.18|3946.18|3945.88|3945.88|0
1650634380000|2022-04-22 13:33:00|3945.87|3945.87|3945.31|3945.31|3946.3|3946.3|3945.31|3945.31|0
1650634390000|2022-04-22 13:33:10|3945.43|3945.43|3945.12|3945.12|3945.43|3945.43|3945.12|3945.12|0
1650634400000|2022-04-22 13:33:20|3946.06|3946.06|3946.37|3946.37|3946.37|3946.37|3946.06|3946.06|0
1650634410000|2022-04-22 13:33:30|3946.06|3946.06|3946.99|3946.99|3946.99|3946.99|3945.74|3945.74|0
1650634420000|2022-04-22 13:33:40|3947.17|3947.17|3946.49|3946.49|3947.17|3947.17|3946.49|3946.49|0
1650634430000|2022-04-22 13:33:50|3946.61|3946.61|3946.3|3946.3|3946.61|3946.61|3946.3|3946.3|0
1650634440000|2022-04-22 13:34:00|3946.92|3946.92|3947.91|3947.91|3947.91|3947.91|3946.92|3946.92|0
1650634450000|2022-04-22 13:34:10|3948.22|3948.22|3945.22|3945.22|3948.96|3948.96|3945.22|3945.22|0
1650634460000|2022-04-22 13:34:20|3945.27|3945.27|3943.93|3943.93|3945.77|3945.77|3943.93|3943.93|0
1650634470000|2022-04-22 13:34:30|3944.55|3944.55|3945.18|3945.18|3945.18|3945.18|3944.55|3944.55|0
1650634480000|2022-04-22 13:34:40|3944.86|3944.86|3944.86|3944.86|3944.86|3944.86|3944.86|3944.86|0
1650634490000|2022-04-22 13:34:50|3945.49|3945.49|3945.09|3945.09|3945.49|3945.49|3944.87|3944.87|0
1650634500000|2022-04-22 13:35:00|3944.78|3944.78|3943.83|3943.83|3944.82|3944.82|3943.83|3943.83|0
1650634510000|2022-04-22 13:35:10|3943.52|3943.52|3943.4|3943.4|3943.52|3943.52|3942.84|3942.84|0
1650634520000|2022-04-22 13:35:20|3942.66|3942.66|3942.99|3942.99|3943.3|3943.3|3942.56|3942.56|0
1650634530000|2022-04-22 13:35:30|3943.11|3943.11|3943.17|3943.17|3943.3|3943.3|3942.99|3942.99|0
1650634540000|2022-04-22 13:35:40|3942.99|3942.99|3942.59|3942.59|3942.99|3942.99|3942.59|3942.59|0
1650634550000|2022-04-22 13:35:50|3942.53|3942.53|3940.05|3940.05|3942.53|3942.53|3940.05|3940.05|0
1650634560000|2022-04-22 13:36:00|3940.1|3940.1|3940.47|3940.47|3940.47|3940.47|3940.1|3940.1|0
1650634570000|2022-04-22 13:36:10|3941.1|3941.1|3940.52|3940.52|3941.27|3941.27|3940.52|3940.52|0
1650634580000|2022-04-22 13:36:20|3940.21|3940.21|3940.27|3940.27|3940.27|3940.27|3940.21|3940.21|0
1650634590000|2022-04-22 13:36:30|3940.59|3940.59|3938.6|3938.6|3940.59|3940.59|3938.6|3938.6|0
1650634600000|2022-04-22 13:36:40|3938.42|3938.42|3937.24|3937.24|3938.42|3938.42|3937.2|3937.2|0
1650634610000|2022-04-22 13:36:50|3937.3|3937.3|3937.8|3937.8|3937.8|3937.8|3937.3|3937.3|0
1650634620000|2022-04-22 13:37:00|3938.1|3938.1|3939.54|3939.54|3939.85|3939.85|3938.1|3938.1|0
1650634630000|2022-04-22 13:37:10|3938.92|3938.92|3937.67|3937.67|3938.92|3938.92|3937.36|3937.36|0
1650634640000|2022-04-22 13:37:20|3937.98|3937.98|3937.98|3937.98|3937.98|3937.98|3937.98|3937.98|0
1650634650000|2022-04-22 13:37:30|3938.29|3938.29|3938.23|3938.23|3938.29|3938.29|3938.23|3938.23|0
1650634660000|2022-04-22 13:37:40|3938.54|3938.54|3938.22|3938.22|3938.54|3938.54|3938.22|3938.22|0
1650634680000|2022-04-22 13:38:00|3936.97|3936.97|3939.14|3939.14|3939.14|3939.14|3936.97|3936.97|0
1650634690000|2022-04-22 13:38:10|3939.45|3939.45|3940.16|3940.16|3940.16|3940.16|3939.45|3939.45|0
1650634700000|2022-04-22 13:38:20|3940.34|3940.34|3940.34|3940.34|3940.65|3940.65|3940.34|3940.34|0
1650634710000|2022-04-22 13:38:30|3940.28|3940.28|3940.28|3940.28|3940.28|3940.28|3940.28|3940.28|0
1650634720000|2022-04-22 13:38:40|3940.9|3940.9|3940.28|3940.28|3940.9|3940.9|3940.28|3940.28|0
1650634730000|2022-04-22 13:38:50|3940.46|3940.46|3940.47|3940.47|3941.09|3941.09|3940.46|3940.46|0
1650634740000|2022-04-22 13:39:00|3940.59|3940.59|3940.65|3940.65|3941.27|3941.27|3940.59|3940.59|0
1650634750000|2022-04-22 13:39:10|3940.03|3940.03|3940.47|3940.47|3940.47|3940.47|3939.79|3939.79|0
1650634760000|2022-04-22 13:39:20|3940.43|3940.43|3940.74|3940.74|3940.74|3940.74|3939.81|3939.81|0
1650634770000|2022-04-22 13:39:30|3941.05|3941.05|3940.64|3940.64|3942.3|3942.3|3940.64|3940.64|0
1650634780000|2022-04-22 13:39:40|3940.96|3940.96|3941.6|3941.6|3941.6|3941.6|3940.96|3940.96|0
1650634790000|2022-04-22 13:39:50|3940.97|3940.97|3941.22|3941.22|3941.59|3941.59|3940.97|3940.97|0
1650634800000|2022-04-22 13:40:00|3940.91|3940.91|3940.97|3940.97|3940.97|3940.97|3940.85|3940.85|0
1650634810000|2022-04-22 13:40:10|3941.16|3941.16|3939.8|3939.8|3941.78|3941.78|3939.8|3939.8|0
1650634820000|2022-04-22 13:40:20|3939.62|3939.62|3940.3|3940.3|3940.3|3940.3|3939.62|3939.62|0
1650634830000|2022-04-22 13:40:30|3940.61|3940.61|3940.12|3940.12|3940.86|3940.86|3940.06|3940.06|0
1650634840000|2022-04-22 13:40:40|3940.17|3940.17|3940.12|3940.12|3940.17|3940.17|3940.12|3940.12|0
1650634850000|2022-04-22 13:40:50|3938.88|3938.88|3938.01|3938.01|3939.25|3939.25|3938.01|3938.01|0
1650634860000|2022-04-22 13:41:00|3937.7|3937.7|3938.63|3938.63|3938.63|3938.63|3937.39|3937.39|0
1650634870000|2022-04-22 13:41:10|3938.32|3938.32|3938.19|3938.19|3938.51|3938.51|3937.88|3937.88|0
1650634880000|2022-04-22 13:41:20|3937.88|3937.88|3937.57|3937.57|3937.88|3937.88|3937.57|3937.57|0
1650634890000|2022-04-22 13:41:30|3937.88|3937.88|3938.51|3938.51|3938.51|3938.51|3937.88|3937.88|0
1650634900000|2022-04-22 13:41:40|3937.88|3937.88|3937.57|3937.57|3937.93|3937.93|3936.99|3936.99|0
1650634910000|2022-04-22 13:41:50|3936.95|3936.95|3935.59|3935.59|3936.95|3936.95|3935.59|3935.59|0
1650634920000|2022-04-22 13:42:00|3934.65|3934.65|3934.65|3934.65|3934.96|3934.96|3933.97|3933.97|0
1650634930000|2022-04-22 13:42:10|3934.34|3934.34|3934.4|3934.4|3934.44|3934.44|3934.34|3934.34|0
1650634940000|2022-04-22 13:42:20|3934.71|3934.71|3934.83|3934.83|3934.83|3934.83|3934.71|3934.71|0
1650634960000|2022-04-22 13:42:40|3934.51|3934.51|3934.02|3934.02|3935.14|3935.14|3933.84|3933.84|0
1650634970000|2022-04-22 13:42:50|3933.4|3933.4|3932.97|3932.97|3933.4|3933.4|3932.97|3932.97|0
1650635030000|2022-04-22 13:43:50|3929.71|3929.71|3929.96|3929.96|3929.96|3929.96|3929.09|3929.09|0
1650635040000|2022-04-22 13:44:00|3929.65|3929.65|3929.3|3929.3|3929.96|3929.96|3929.3|3929.3|0
1650635050000|2022-04-22 13:44:10|3929.24|3929.24|3928.79|3928.79|3929.24|3929.24|3928.16|3928.16|0
1650635060000|2022-04-22 13:44:20|3928.74|3928.74|3928.99|3928.99|3929.3|3929.3|3928.74|3928.74|0
1650635070000|2022-04-22 13:44:30|3928.93|3928.93|3928.68|3928.68|3929.3|3929.3|3928.62|3928.62|0
1650635080000|2022-04-22 13:44:40|3928.99|3928.99|3930.32|3930.32|3930.63|3930.63|3928.99|3928.99|0
1650635090000|2022-04-22 13:44:50|3930.63|3930.63|3931.12|3931.12|3931.12|3931.12|3930.63|3930.63|0
1650635100000|2022-04-22 13:45:00|3930.81|3930.81|3930.62|3930.62|3930.81|3930.81|3930.62|3930.62|0
1650635110000|2022-04-22 13:45:10|3930.68|3930.68|3932.3|3932.3|3932.51|3932.51|3930.68|3930.68|0
1650635120000|2022-04-22 13:45:20|3932.42|3932.42|3932.36|3932.36|3932.42|3932.42|3932.36|3932.36|0
1650635130000|2022-04-22 13:45:30|3932.67|3932.67|3933.29|3933.29|3933.6|3933.6|3932.67|3932.67|0
1650635140000|2022-04-22 13:45:40|3932.98|3932.98|3933.29|3933.29|3933.6|3933.6|3932.67|3932.67|0
1650635150000|2022-04-22 13:45:50|3932.98|3932.98|3931.92|3931.92|3932.98|3932.98|3931.92|3931.92|0
1650635160000|2022-04-22 13:46:00|3932.23|3932.23|3931.06|3931.06|3932.23|3932.23|3931.06|3931.06|0
1650635170000|2022-04-22 13:46:10|3931.68|3931.68|3931.06|3931.06|3931.68|3931.68|3931.06|3931.06|0
1650635180000|2022-04-22 13:46:20|3931.18|3931.18|3931.55|3931.55|3931.61|3931.61|3931.18|3931.18|0
1650635190000|2022-04-22 13:46:30|3931.86|3931.86|3930.87|3930.87|3931.86|3931.86|3930.87|3930.87|0
1650635200000|2022-04-22 13:46:40|3931.1|3931.1|3931.16|3931.16|3931.16|3931.16|3931.1|3931.1|0
1650635210000|2022-04-22 13:46:50|3931.47|3931.47|3931.52|3931.52|3931.84|3931.84|3931.47|3931.47|0
1650635220000|2022-04-22 13:47:00|3931.21|3931.21|3931.26|3931.26|3931.26|3931.26|3931.21|3931.21|0
1650635230000|2022-04-22 13:47:10|3931.2|3931.2|3931.2|3931.2|3931.2|3931.2|3931.2|3931.2|0
1650635270000|2022-04-22 13:47:50|3929.71|3929.71|3929.46|3929.46|3929.71|3929.71|3929.4|3929.4|0
1650635280000|2022-04-22 13:48:00|3929.65|3929.65|3928.4|3928.4|3929.65|3929.65|3928.4|3928.4|0
1650635290000|2022-04-22 13:48:10|3928.71|3928.71|3928.77|3928.77|3928.77|3928.77|3928.71|3928.71|0
1650635300000|2022-04-22 13:48:20|3928.46|3928.46|3929.08|3929.08|3929.08|3929.08|3928.46|3928.46|0
1650635310000|2022-04-22 13:48:30|3929.13|3929.13|3928.62|3928.62|3929.13|3929.13|3928.19|3928.19|0
1650635320000|2022-04-22 13:48:40|3928.93|3928.93|3929.01|3929.01|3929.25|3929.25|3928.93|3928.93|0
1650635330000|2022-04-22 13:48:50|3928.7|3928.7|3928.76|3928.76|3928.76|3928.76|3928.7|3928.7|0
1650635340000|2022-04-22 13:49:00|3929.06|3929.06|3929.06|3929.06|3929.06|3929.06|3929.01|3929.01|0
1650635350000|2022-04-22 13:49:10|3930|3930|3930.44|3930.44|3930.44|3930.44|3930|3930|0
1650635360000|2022-04-22 13:49:20|3930.13|3930.13|3929.32|3929.32|3930.13|3930.13|3928.7|3928.7|0
1650635370000|2022-04-22 13:49:30|3929.63|3929.63|3929.96|3929.96|3930|3930|3929.32|3929.32|0
1650635380000|2022-04-22 13:49:40|3930.27|3930.27|3930.82|3930.82|3930.82|3930.82|3930.27|3930.27|0
1650635390000|2022-04-22 13:49:50|3931.13|3931.13|3931.19|3931.19|3931.19|3931.19|3931.13|3931.13|0
1650635400000|2022-04-22 13:50:00|3931.37|3931.37|3931.37|3931.37|3931.37|3931.37|3931.37|3931.37|0
1650635460000|2022-04-22 13:51:00|3930.4|3930.4|3929.89|3929.89|3930.4|3930.4|3929.59|3929.59|0
1650635480000|2022-04-22 13:51:20|3929.71|3929.71|3929.75|3929.75|3929.75|3929.75|3929.71|3929.71|0
1650635490000|2022-04-22 13:51:30|3929.44|3929.44|3929.38|3929.38|3929.44|3929.44|3929.38|3929.38|0
1650635500000|2022-04-22 13:51:40|3929.56|3929.56|3929.68|3929.68|3929.68|3929.68|3929.56|3929.56|0
1650635510000|2022-04-22 13:51:50|3929.99|3929.99|3929.68|3929.68|3929.99|3929.99|3929.37|3929.37|0
1650635520000|2022-04-22 13:52:00|3929.99|3929.99|3930.91|3930.91|3930.91|3930.91|3929.99|3929.99|0
1650635550000|2022-04-22 13:52:30|3930.44|3930.44|3930.62|3930.62|3930.62|3930.62|3930.44|3930.44|0
1650635560000|2022-04-22 13:52:40|3930.31|3930.31|3930.82|3930.82|3930.82|3930.82|3930.19|3930.19|0
1650635570000|2022-04-22 13:52:50|3930.86|3930.86|3931.04|3931.04|3931.04|3931.04|3930.86|3930.86|0
1650635580000|2022-04-22 13:53:00|3930.42|3930.42|3930.48|3930.48|3930.54|3930.54|3930.42|3930.42|0
1650635600000|2022-04-22 13:53:20|3930.17|3930.17|3928.92|3928.92|3930.17|3930.17|3928.92|3928.92|0
1650635610000|2022-04-22 13:53:30|3928.86|3928.86|3929.17|3929.17|3929.17|3929.17|3928.86|3928.86|0
1650635620000|2022-04-22 13:53:40|3929.11|3929.11|3929.17|3929.17|3929.17|3929.17|3929.11|3929.11|0
1650635630000|2022-04-22 13:53:50|3928.85|3928.85|3928.85|3928.85|3928.85|3928.85|3928.85|3928.85|0
1650635640000|2022-04-22 13:54:00|3928.91|3928.91|3929.23|3929.23|3929.23|3929.23|3928.91|3928.91|0
1650635650000|2022-04-22 13:54:10|3928.91|3928.91|3928.85|3928.85|3928.91|3928.91|3928.85|3928.85|0
1650635660000|2022-04-22 13:54:20|3929.17|3929.17|3928.74|3928.74|3929.17|3929.17|3928.74|3928.74|0
1650635670000|2022-04-22 13:54:30|3928.55|3928.55|3928.43|3928.43|3928.55|3928.55|3928.31|3928.31|0
1650635680000|2022-04-22 13:54:40|3929.05|3929.05|3930.23|3930.23|3930.23|3930.23|3929.05|3929.05|0
1650635690000|2022-04-22 13:54:50|3930.54|3930.54|3930.85|3930.85|3930.85|3930.85|3930.54|3930.54|0
1650635700000|2022-04-22 13:55:00|3930.89|3930.89|3931.13|3931.13|3931.19|3931.19|3930.89|3930.89|0
1650635710000|2022-04-22 13:55:10|3930.82|3930.82|3929.27|3929.27|3930.82|3930.82|3929.27|3929.27|0
1650635720000|2022-04-22 13:55:20|3929.58|3929.58|3929.85|3929.85|3929.85|3929.85|3929.53|3929.53|0
1650635740000|2022-04-22 13:55:40|3929.61|3929.61|3928.99|3928.99|3929.61|3929.61|3928.99|3928.99|0
1650635750000|2022-04-22 13:55:50|3928.68|3928.68|3928.68|3928.68|3928.68|3928.68|3928.68|3928.68|0
1650635760000|2022-04-22 13:56:00|3928.31|3928.31|3928.31|3928.31|3928.31|3928.31|3928.31|3928.31|0
1650635770000|2022-04-22 13:56:10|3928.37|3928.37|3928.12|3928.12|3928.49|3928.49|3928.12|3928.12|0
1650635780000|2022-04-22 13:56:20|3928.18|3928.18|3928.05|3928.05|3928.18|3928.18|3927.87|3927.87|0
1650635790000|2022-04-22 13:56:30|3926.81|3926.81|3927.18|3927.18|3927.18|3927.18|3926.81|3926.81|0
1650635800000|2022-04-22 13:56:40|3927.49|3927.49|3927.18|3927.18|3927.49|3927.49|3927.18|3927.18|0
1650635810000|2022-04-22 13:56:50|3926.87|3926.87|3926.37|3926.37|3926.87|3926.87|3926.37|3926.37|0
1650635820000|2022-04-22 13:57:00|3927.31|3927.31|3928.24|3928.24|3928.24|3928.24|3927.31|3927.31|0
1650635830000|2022-04-22 13:57:10|3927.62|3927.62|3927.93|3927.93|3928.24|3928.24|3927.62|3927.62|0
1650635840000|2022-04-22 13:57:20|3928.24|3928.24|3928.24|3928.24|3928.24|3928.24|3928.24|3928.24|0
1650635850000|2022-04-22 13:57:30|3928.86|3928.86|3928.23|3928.23|3930.16|3930.16|3928.23|3928.23|0
1650635860000|2022-04-22 13:57:40|3928.17|3928.17|3929.66|3929.66|3929.66|3929.66|3928.17|3928.17|0
1650635870000|2022-04-22 13:57:50|3929.72|3929.72|3930.08|3930.08|3930.08|3930.08|3929.72|3929.72|0
1650635880000|2022-04-22 13:58:00|3930.14|3930.14|3929.82|3929.82|3930.14|3930.14|3929.82|3929.82|0
1650635890000|2022-04-22 13:58:10|3930.14|3930.14|3929.94|3929.94|3930.14|3930.14|3929.82|3929.82|0
1650635900000|2022-04-22 13:58:20|3930.56|3930.56|3930.68|3930.68|3931.3|3931.3|3930.56|3930.56|0
1650635910000|2022-04-22 13:58:30|3930.86|3930.86|3930.91|3930.91|3930.91|3930.91|3930.86|3930.86|0
1650635920000|2022-04-22 13:58:40|3930.6|3930.6|3929.98|3929.98|3930.6|3930.6|3929.98|3929.98|0
1650635930000|2022-04-22 13:58:50|3929.8|3929.8|3929.8|3929.8|3929.8|3929.8|3929.8|3929.8|0
1650635940000|2022-04-22 13:59:00|3929.74|3929.74|3929.74|3929.74|3929.74|3929.74|3929.74|3929.74|0
1650635950000|2022-04-22 13:59:10|3930.05|3930.05|3928.88|3928.88|3930.05|3930.05|3928.88|3928.88|0
1650635960000|2022-04-22 13:59:20|3929.5|3929.5|3929.51|3929.51|3929.82|3929.82|3929.5|3929.5|0
1650635970000|2022-04-22 13:59:30|3929.2|3929.2|3928.84|3928.84|3929.2|3929.2|3928.58|3928.58|0
1650635980000|2022-04-22 13:59:40|3928.88|3928.88|3928.88|3928.88|3928.88|3928.88|3928.88|3928.88|0
1650635990000|2022-04-22 13:59:50|3928.77|3928.77|3930.01|3930.01|3930.01|3930.01|3928.77|3928.77|0
1650636000000|2022-04-22 14:00:00|3929.7|3929.7|3929.7|3929.7|3929.7|3929.7|3929.7|3929.7|0
1650636010000|2022-04-22 14:00:10|3929.33|3929.33|3931.26|3931.26|3931.26|3931.26|3929.33|3929.33|0
1650636020000|2022-04-22 14:00:20|3930.95|3930.95|3930.95|3930.95|3930.95|3930.95|3930.95|3930.95|0
1650636030000|2022-04-22 14:00:30|3930.83|3930.83|3931.51|3931.51|3931.82|3931.82|3930.83|3930.83|0
1650636040000|2022-04-22 14:00:40|3931.81|3931.81|3932.92|3932.92|3933.23|3933.23|3931.81|3931.81|0
1650636050000|2022-04-22 14:00:50|3932.6|3932.6|3933.04|3933.04|3933.04|3933.04|3931.8|3931.8|0
1650636060000|2022-04-22 14:01:00|3933.35|3933.35|3932.9|3932.9|3933.74|3933.74|3932.81|3932.81|0
1650636070000|2022-04-22 14:01:10|3933.08|3933.08|3933.08|3933.08|3933.08|3933.08|3933.08|3933.08|0
1650636080000|2022-04-22 14:01:20|3933.04|3933.04|3932.5|3932.5|3933.04|3933.04|3932.5|3932.5|0
1650636090000|2022-04-22 14:01:30|3932.56|3932.56|3931.01|3931.01|3932.56|3932.56|3931.01|3931.01|0
1650636100000|2022-04-22 14:01:40|3930.97|3930.97|3931.59|3931.59|3931.59|3931.59|3930.97|3930.97|0
1650636110000|2022-04-22 14:01:50|3931.9|3931.9|3932.84|3932.84|3932.84|3932.84|3931.9|3931.9|0
1650636120000|2022-04-22 14:02:00|3933.14|3933.14|3932.71|3932.71|3933.14|3933.14|3932.71|3932.71|0
1650636130000|2022-04-22 14:02:10|3932.77|3932.77|3933.4|3933.4|3933.4|3933.4|3932.77|3932.77|0
1650636140000|2022-04-22 14:02:20|3933.34|3933.34|3933.03|3933.03|3933.34|3933.34|3933.03|3933.03|0
1650636150000|2022-04-22 14:02:30|3933.33|3933.33|3933.65|3933.65|3933.65|3933.65|3933.33|3933.33|0
1650636160000|2022-04-22 14:02:40|3933.69|3933.69|3932.94|3932.94|3933.69|3933.69|3932.82|3932.82|0
1650636170000|2022-04-22 14:02:50|3933.16|3933.16|3933.16|3933.16|3933.16|3933.16|3933.16|3933.16|0
1650636180000|2022-04-22 14:03:00|3933.1|3933.1|3933.1|3933.1|3933.1|3933.1|3932.79|3932.79|0
1650636190000|2022-04-22 14:03:10|3932.79|3932.79|3933.1|3933.1|3933.1|3933.1|3932.79|3932.79|0
1650636210000|2022-04-22 14:03:30|3933.12|3933.12|3933.18|3933.18|3933.18|3933.18|3933.12|3933.12|0
1650636220000|2022-04-22 14:03:40|3933.06|3933.06|3934.61|3934.61|3934.61|3934.61|3933.06|3933.06|0
1650636230000|2022-04-22 14:03:50|3934.3|3934.3|3934.3|3934.3|3934.3|3934.3|3934.3|3934.3|0
1650636240000|2022-04-22 14:04:00|3934.61|3934.61|3935.1|3935.1|3935.42|3935.42|3934.61|3934.61|0
1650636250000|2022-04-22 14:04:10|3934.92|3934.92|3934.45|3934.45|3934.92|3934.92|3934.45|3934.45|0
1650636260000|2022-04-22 14:04:20|3934.51|3934.51|3935|3935|3935.25|3935.25|3934.51|3934.51|0
1650636280000|2022-04-22 14:04:40|3935.31|3935.31|3935.31|3935.31|3935.31|3935.31|3935.31|3935.31|0
1650636300000|2022-04-22 14:05:00|3935.49|3935.49|3936.92|3936.92|3936.92|3936.92|3935.49|3935.49|0
1650636310000|2022-04-22 14:05:10|3937.22|3937.22|3937.22|3937.22|3937.22|3937.22|3937.22|3937.22|0
1650636320000|2022-04-22 14:05:20|3937.54|3937.54|3938.03|3938.03|3938.03|3938.03|3937.54|3937.54|0
1650636330000|2022-04-22 14:05:30|3938.07|3938.07|3938.42|3938.42|3939.42|3939.42|3938.07|3938.07|0
1650636340000|2022-04-22 14:05:40|3938.36|3938.36|3938.36|3938.36|3938.67|3938.67|3938.36|3938.36|0
1650636350000|2022-04-22 14:05:50|3938.42|3938.42|3938.42|3938.42|3938.73|3938.73|3938.42|3938.42|0
1650636360000|2022-04-22 14:06:00|3938.73|3938.73|3940.08|3940.08|3940.08|3940.08|3938.73|3938.73|0
1650636370000|2022-04-22 14:06:10|3940.39|3940.39|3940.36|3940.36|3940.39|3940.39|3940.08|3940.08|0
1650636380000|2022-04-22 14:06:20|3940.05|3940.05|3940.36|3940.36|3940.36|3940.36|3940.05|3940.05|0
1650636390000|2022-04-22 14:06:30|3940.98|3940.98|3940.86|3940.86|3940.98|3940.98|3940.86|3940.86|0
1650636400000|2022-04-22 14:06:40|3940.24|3940.24|3941.48|3941.48|3941.48|3941.48|3940.04|3940.04|0
1650636420000|2022-04-22 14:07:00|3941.17|3941.17|3941.49|3941.49|3941.49|3941.49|3941.17|3941.17|0
1650636430000|2022-04-22 14:07:10|3941.3|3941.3|3941.61|3941.61|3941.61|3941.61|3941.3|3941.3|0
1650636440000|2022-04-22 14:07:20|3941.3|3941.3|3940.91|3940.91|3941.3|3941.3|3940.91|3940.91|0
1650636450000|2022-04-22 14:07:30|3940.97|3940.97|3941.03|3941.03|3941.03|3941.03|3940.97|3940.97|0
1650636460000|2022-04-22 14:07:40|3940.97|3940.97|3941.28|3941.28|3941.28|3941.28|3940.97|3940.97|0
1650636470000|2022-04-22 14:07:50|3940.97|3940.97|3941.15|3941.15|3941.15|3941.15|3940.97|3940.97|0
1650636490000|2022-04-22 14:08:10|3940.84|3940.84|3940.84|3940.84|3940.84|3940.84|3940.84|3940.84|0
1650636500000|2022-04-22 14:08:20|3940.4|3940.4|3939.29|3939.29|3940.4|3940.4|3939.29|3939.29|0
1650636510000|2022-04-22 14:08:30|3938.67|3938.67|3938.43|3938.43|3938.67|3938.67|3938.43|3938.43|0
1650636520000|2022-04-22 14:08:40|3938.24|3938.24|3938.24|3938.24|3938.24|3938.24|3938.24|3938.24|0
1650636530000|2022-04-22 14:08:50|3937.93|3937.93|3937.62|3937.62|3937.93|3937.93|3937.62|3937.62|0
1650636560000|2022-04-22 14:09:20|3937.74|3937.74|3938.65|3938.65|3939.34|3939.34|3937.74|3937.74|0
1650636570000|2022-04-22 14:09:30|3938.34|3938.34|3938.34|3938.34|3938.34|3938.34|3938.34|3938.34|0
1650636580000|2022-04-22 14:09:40|3938.28|3938.28|3938.22|3938.22|3938.28|3938.28|3938.22|3938.22|0
1650636590000|2022-04-22 14:09:50|3938.04|3938.04|3938.04|3938.04|3938.04|3938.04|3938.04|3938.04|0
1650636600000|2022-04-22 14:10:00|3937.99|3937.99|3938.3|3938.3|3938.3|3938.3|3937.99|3937.99|0
1650636610000|2022-04-22 14:10:10|3938.61|3938.61|3938.44|3938.44|3938.61|3938.61|3938.44|3938.44|0
1650636620000|2022-04-22 14:10:20|3937.81|3937.81|3936.88|3936.88|3937.81|3937.81|3936.88|3936.88|0
1650636630000|2022-04-22 14:10:30|3936.57|3936.57|3936.26|3936.26|3936.57|3936.57|3936.26|3936.26|0
1650636640000|2022-04-22 14:10:40|3936.57|3936.57|3936.57|3936.57|3936.57|3936.57|3936.57|3936.57|0
1650636650000|2022-04-22 14:10:50|3936.89|3936.89|3937.19|3937.19|3937.19|3937.19|3936.89|3936.89|0
1650636670000|2022-04-22 14:11:10|3937.25|3937.25|3937.57|3937.57|3937.57|3937.57|3937.25|3937.25|0
1650636680000|2022-04-22 14:11:20|3937.63|3937.63|3938.04|3938.04|3938.04|3938.04|3937.63|3937.63|0
1650636690000|2022-04-22 14:11:30|3937.85|3937.85|3937.85|3937.85|3937.85|3937.85|3937.85|3937.85|0
1650636700000|2022-04-22 14:11:40|3937.54|3937.54|3936.92|3936.92|3937.54|3937.54|3936.92|3936.92|0
1650636720000|2022-04-22 14:12:00|3936.98|3936.98|3937.26|3937.26|3937.26|3937.26|3936.98|3936.98|0
1650636730000|2022-04-22 14:12:10|3937.57|3937.57|3937.26|3937.26|3937.57|3937.57|3937.26|3937.26|0
1650636740000|2022-04-22 14:12:20|3937.88|3937.88|3938.5|3938.5|3938.5|3938.5|3937.57|3937.57|0
1650636750000|2022-04-22 14:12:30|3938.44|3938.44|3938.26|3938.26|3938.44|3938.44|3938.26|3938.26|0
1650636760000|2022-04-22 14:12:40|3938.2|3938.2|3937.7|3937.7|3938.2|3938.2|3937.58|3937.58|0
1650636780000|2022-04-22 14:13:00|3938.01|3938.01|3938.01|3938.01|3938.01|3938.01|3938.01|3938.01|0
1650636790000|2022-04-22 14:13:10|3938.32|3938.32|3938.51|3938.51|3938.63|3938.63|3938.32|3938.32|0
1650636800000|2022-04-22 14:13:20|3939.44|3939.44|3940.2|3940.2|3940.2|3940.2|3939.44|3939.44|0
1650636810000|2022-04-22 14:13:30|3940.51|3940.51|3940.51|3940.51|3941.44|3941.44|3940.2|3940.2|0
1650636820000|2022-04-22 14:13:40|3940.57|3940.57|3940.63|3940.63|3940.63|3940.63|3940.25|3940.25|0
1650636830000|2022-04-22 14:13:50|3940.94|3940.94|3940.57|3940.57|3940.94|3940.94|3940.57|3940.57|0
1650636840000|2022-04-22 14:14:00|3940.88|3940.88|3940.57|3940.57|3940.88|3940.88|3940.57|3940.57|0
1650636850000|2022-04-22 14:14:10|3940.88|3940.88|3940.51|3940.51|3940.88|3940.88|3940.2|3940.2|0
1650636870000|2022-04-22 14:14:30|3940.82|3940.82|3941.13|3941.13|3941.13|3941.13|3940.51|3940.51|0
1650636880000|2022-04-22 14:14:40|3941.19|3941.19|3941.19|3941.19|3941.19|3941.19|3940.57|3940.57|0
1650636900000|2022-04-22 14:15:00|3941.5|3941.5|3941.03|3941.03|3941.71|3941.71|3940.78|3940.78|0
1650636910000|2022-04-22 14:15:10|3940.97|3940.97|3941.43|3941.43|3941.61|3941.61|3940.87|3940.87|0
1650636920000|2022-04-22 14:15:20|3941.25|3941.25|3941.25|3941.25|3941.25|3941.25|3941.25|3941.25|0
1650636930000|2022-04-22 14:15:30|3940.94|3940.94|3941.37|3941.37|3941.37|3941.37|3940.94|3940.94|0
1650636940000|2022-04-22 14:15:40|3941.06|3941.06|3940.68|3940.68|3941.06|3941.06|3940.43|3940.43|0
1650636950000|2022-04-22 14:15:50|3940.64|3940.64|3940.95|3940.95|3940.95|3940.95|3940.64|3940.64|0
1650636970000|2022-04-22 14:16:10|3937.99|3937.99|3937.99|3937.99|3937.99|3937.99|3937.99|3937.99|0
1650636980000|2022-04-22 14:16:20|3937.68|3937.68|3937.68|3937.68|3937.68|3937.68|3937.68|3937.68|0
1650636990000|2022-04-22 14:16:30|3937.06|3937.06|3936.87|3936.87|3937.06|3937.06|3935.94|3935.94|0
1650637000000|2022-04-22 14:16:40|3936.56|3936.56|3936.62|3936.62|3936.62|3936.62|3936.56|3936.56|0
1650637010000|2022-04-22 14:16:50|3935.69|3935.69|3935.5|3935.5|3935.69|3935.69|3935.5|3935.5|0
1650637020000|2022-04-22 14:17:00|3936.13|3936.13|3936.13|3936.13|3936.44|3936.44|3936.13|3936.13|0
1650637030000|2022-04-22 14:17:10|3936.44|3936.44|3936.2|3936.2|3936.44|3936.44|3936.2|3936.2|0
1650637040000|2022-04-22 14:17:20|3936.26|3936.26|3936.26|3936.26|3936.26|3936.26|3936.26|3936.26|0
1650637050000|2022-04-22 14:17:30|3935.95|3935.95|3936.57|3936.57|3936.57|3936.57|3935.95|3935.95|0
1650637060000|2022-04-22 14:17:40|3936.53|3936.53|3935.25|3935.25|3936.53|3936.53|3935.07|3935.07|0
1650637070000|2022-04-22 14:17:50|3934.93|3934.93|3934.25|3934.25|3935.29|3935.29|3934.25|3934.25|0
1650637080000|2022-04-22 14:18:00|3934.56|3934.56|3934.56|3934.56|3934.56|3934.56|3934.56|3934.56|0
1650637100000|2022-04-22 14:18:20|3934.68|3934.68|3934.37|3934.37|3934.68|3934.68|3934.37|3934.37|0
1650637110000|2022-04-22 14:18:30|3933.94|3933.94|3933.94|3933.94|3934|3934|3933.94|3933.94|0
1650637120000|2022-04-22 14:18:40|3934.25|3934.25|3933.37|3933.37|3934.25|3934.25|3933.37|3933.37|0
1650637130000|2022-04-22 14:18:50|3933.69|3933.69|3933.69|3933.69|3933.69|3933.69|3933.69|3933.69|0
1650637140000|2022-04-22 14:19:00|3934|3934|3934.42|3934.42|3934.43|3934.43|3934|3934|0
1650637150000|2022-04-22 14:19:10|3934.73|3934.73|3934.42|3934.42|3935.1|3935.1|3934.42|3934.42|0
1650637180000|2022-04-22 14:19:40|3933.8|3933.8|3933.53|3933.53|3933.8|3933.8|3933.53|3933.53|0
1650637190000|2022-04-22 14:19:50|3933.84|3933.84|3933.66|3933.66|3934.46|3934.46|3933.35|3933.35|0
1650637200000|2022-04-22 14:20:00|3933.6|3933.6|3933.6|3933.6|3933.6|3933.6|3933.6|3933.6|0
1650637220000|2022-04-22 14:20:20|3933.78|3933.78|3933.84|3933.84|3934.15|3934.15|3933.78|3933.78|0
1650637230000|2022-04-22 14:20:30|3933.53|3933.53|3933.47|3933.47|3933.84|3933.84|3933.47|3933.47|0
1650637240000|2022-04-22 14:20:40|3933.78|3933.78|3933.16|3933.16|3933.78|3933.78|3933.16|3933.16|0
1650637250000|2022-04-22 14:20:50|3932.5|3932.5|3931.58|3931.58|3932.5|3932.5|3931.58|3931.58|0
1650637260000|2022-04-22 14:21:00|3930.96|3930.96|3932.51|3932.51|3932.51|3932.51|3930.96|3930.96|0
1650637270000|2022-04-22 14:21:10|3932.82|3932.82|3932.82|3932.82|3933.44|3933.44|3932.51|3932.51|0
1650637280000|2022-04-22 14:21:20|3932.94|3932.94|3932.32|3932.32|3932.94|3932.94|3932.32|3932.32|0
1650637290000|2022-04-22 14:21:30|3932.13|3932.13|3932.07|3932.07|3932.13|3932.13|3931.76|3931.76|0
1650637300000|2022-04-22 14:21:40|3932.26|3932.26|3933.13|3933.13|3933.19|3933.19|3932.26|3932.26|0
1650637310000|2022-04-22 14:21:50|3933.19|3933.19|3933.5|3933.5|3933.5|3933.5|3933.19|3933.19|0
1650637320000|2022-04-22 14:22:00|3933.68|3933.68|3934.56|3934.56|3934.56|3934.56|3933.62|3933.62|0
1650637330000|2022-04-22 14:22:10|3934.74|3934.74|3934.74|3934.74|3934.74|3934.74|3934.74|3934.74|0
1650637340000|2022-04-22 14:22:20|3934.12|3934.12|3934.12|3934.12|3934.12|3934.12|3934.12|3934.12|0
1650637360000|2022-04-22 14:22:40|3934.03|3934.03|3933.42|3933.42|3934.03|3934.03|3933.42|3933.42|0
1650637370000|2022-04-22 14:22:50|3932.8|3932.8|3932.8|3932.8|3932.8|3932.8|3932.49|3932.49|0
1650637380000|2022-04-22 14:23:00|3932.86|3932.86|3933.79|3933.79|3933.79|3933.79|3932.55|3932.55|0
1650637390000|2022-04-22 14:23:10|3934.1|3934.1|3934.04|3934.04|3934.1|3934.1|3933.98|3933.98|0
1650637400000|2022-04-22 14:23:20|3933.73|3933.73|3933.73|3933.73|3933.73|3933.73|3933.73|3933.73|0
1650637410000|2022-04-22 14:23:30|3933.11|3933.11|3933.11|3933.11|3933.11|3933.11|3932.99|3932.99|0
1650637420000|2022-04-22 14:23:40|3933.36|3933.36|3933.6|3933.6|3933.66|3933.66|3933.36|3933.36|0
1650637430000|2022-04-22 14:23:50|3933.69|3933.69|3935.12|3935.12|3935.12|3935.12|3933.69|3933.69|0
1650637450000|2022-04-22 14:24:10|3935.17|3935.17|3934.86|3934.86|3935.17|3935.17|3934.86|3934.86|0
1650637460000|2022-04-22 14:24:20|3934.8|3934.8|3934.8|3934.8|3934.8|3934.8|3934.8|3934.8|0
1650637470000|2022-04-22 14:24:30|3935.43|3935.43|3935.55|3935.55|3935.55|3935.55|3935.43|3935.43|0
1650637480000|2022-04-22 14:24:40|3935.85|3935.85|3936.17|3936.17|3936.17|3936.17|3935.85|3935.85|0
1650637490000|2022-04-22 14:24:50|3935.85|3935.85|3935.85|3935.85|3935.85|3935.85|3935.85|3935.85|0
1650637500000|2022-04-22 14:25:00|3935.23|3935.23|3935.23|3935.23|3935.85|3935.85|3935.23|3935.23|0
1650637510000|2022-04-22 14:25:10|3935.85|3935.85|3935.48|3935.48|3935.85|3935.85|3935.48|3935.48|0
1650637520000|2022-04-22 14:25:20|3935.17|3935.17|3935.17|3935.17|3935.17|3935.17|3935.17|3935.17|0
1650637530000|2022-04-22 14:25:30|3935.05|3935.05|3934.12|3934.12|3935.05|3935.05|3934.12|3934.12|0
1650637540000|2022-04-22 14:25:40|3933.94|3933.94|3933.94|3933.94|3933.94|3933.94|3933.94|3933.94|0
1650637550000|2022-04-22 14:25:50|3933.82|3933.82|3933.94|3933.94|3933.94|3933.94|3933.82|3933.82|0
1650637560000|2022-04-22 14:26:00|3933.75|3933.75|3933.75|3933.75|3934.27|3934.27|3933.69|3933.69|0
1650637570000|2022-04-22 14:26:10|3933.8|3933.8|3934.33|3934.33|3934.38|3934.38|3933.8|3933.8|0
1650637580000|2022-04-22 14:26:20|3934.38|3934.38|3934.51|3934.51|3934.51|3934.51|3934.01|3934.01|0
1650637590000|2022-04-22 14:26:30|3934.81|3934.81|3935.08|3935.08|3935.12|3935.12|3934.81|3934.81|0
1650637600000|2022-04-22 14:26:40|3935.39|3935.39|3935.7|3935.7|3935.76|3935.76|3935.08|3935.08|0
1650637610000|2022-04-22 14:26:50|3936.01|3936.01|3936.07|3936.07|3936.07|3936.07|3936.01|3936.01|0
1650637620000|2022-04-22 14:27:00|3936.38|3936.38|3936.99|3936.99|3936.99|3936.99|3936.38|3936.38|0
1650637630000|2022-04-22 14:27:10|3937.05|3937.05|3936.38|3936.38|3937.05|3937.05|3936.32|3936.32|0
1650637640000|2022-04-22 14:27:20|3936.69|3936.69|3936.44|3936.44|3936.69|3936.69|3936.38|3936.38|0
1650637650000|2022-04-22 14:27:30|3936.48|3936.48|3936.48|3936.48|3936.48|3936.48|3936.48|3936.48|0
1650637660000|2022-04-22 14:27:40|3936.79|3936.79|3936.79|3936.79|3936.79|3936.79|3936.79|3936.79|0
1650637670000|2022-04-22 14:27:50|3937.1|3937.1|3936.67|3936.67|3937.1|3937.1|3936.67|3936.67|0
1650637680000|2022-04-22 14:28:00|3936.36|3936.36|3936.14|3936.14|3936.36|3936.36|3936.14|3936.14|0
1650637690000|2022-04-22 14:28:10|3936.08|3936.08|3935.78|3935.78|3936.08|3936.08|3935.77|3935.77|0
1650637700000|2022-04-22 14:28:20|3936.09|3936.09|3936.31|3936.31|3936.36|3936.36|3936.09|3936.09|0
1650637710000|2022-04-22 14:28:30|3936|3936|3936.31|3936.31|3936.31|3936.31|3936|3936|0
1650637720000|2022-04-22 14:28:40|3936.63|3936.63|3936.51|3936.51|3936.63|3936.63|3936.45|3936.45|0
1650637730000|2022-04-22 14:28:50|3936.82|3936.82|3936.82|3936.82|3936.82|3936.82|3936.82|3936.82|0
1650637740000|2022-04-22 14:29:00|3936.51|3936.51|3936.65|3936.65|3936.96|3936.96|3936.34|3936.34|0
1650637750000|2022-04-22 14:29:10|3936.71|3936.71|3936.46|3936.46|3936.77|3936.77|3936.46|3936.46|0
1650637760000|2022-04-22 14:29:20|3936.77|3936.77|3937.19|3937.19|3937.19|3937.19|3936.77|3936.77|0
1650637770000|2022-04-22 14:29:30|3936.56|3936.56|3935.38|3935.38|3936.62|3936.62|3935.38|3935.38|0
1650637780000|2022-04-22 14:29:40|3935.69|3935.69|3935.82|3935.82|3935.82|3935.82|3935.2|3935.2|0
1650637790000|2022-04-22 14:29:50|3936.13|3936.13|3937.06|3937.06|3937.06|3937.06|3935.82|3935.82|0
1650637810000|2022-04-22 14:30:10|3937.37|3937.37|3937.43|3937.43|3937.43|3937.43|3937.37|3937.37|0
1650637820000|2022-04-22 14:30:20|3937.49|3937.49|3937.49|3937.49|3937.8|3937.8|3936.24|3936.24|0
1650637830000|2022-04-22 14:30:30|3936.87|3936.87|3937.22|3937.22|3937.22|3937.22|3936.56|3936.56|0
1650637840000|2022-04-22 14:30:40|3937.28|3937.28|3937.34|3937.34|3937.34|3937.34|3937.28|3937.28|0
1650637850000|2022-04-22 14:30:50|3937.03|3937.03|3937.03|3937.03|3937.03|3937.03|3937.03|3937.03|0
1650637860000|2022-04-22 14:31:00|3936.97|3936.97|3936.97|3936.97|3936.97|3936.97|3936.97|3936.97|0
1650637870000|2022-04-22 14:31:10|3936.66|3936.66|3936.66|3936.66|3936.66|3936.66|3936.66|3936.66|0
1650637880000|2022-04-22 14:31:20|3936.84|3936.84|3936.52|3936.52|3937.08|3937.08|3936.34|3936.34|0
1650637890000|2022-04-22 14:31:30|3936.46|3936.46|3936.78|3936.78|3936.78|3936.78|3936.46|3936.46|0
1650637900000|2022-04-22 14:31:40|3936.96|3936.96|3937.31|3937.31|3937.31|3937.31|3936.96|3936.96|0
1650637910000|2022-04-22 14:31:50|3937.62|3937.62|3937.93|3937.93|3937.93|3937.93|3937.62|3937.62|0
1650637920000|2022-04-22 14:32:00|3939.18|3939.18|3939.85|3939.85|3939.85|3939.85|3939.18|3939.18|0
1650637930000|2022-04-22 14:32:10|3940.17|3940.17|3940.17|3940.17|3940.17|3940.17|3939.86|3939.86|0
1650637940000|2022-04-22 14:32:20|3940.48|3940.48|3940.62|3940.62|3940.73|3940.73|3940.42|3940.42|0
1650637950000|2022-04-22 14:32:30|3941.24|3941.24|3941.55|3941.55|3941.55|3941.55|3941.24|3941.24|0
1650637960000|2022-04-22 14:32:40|3941.24|3941.24|3940.62|3940.62|3941.24|3941.24|3940.62|3940.62|0
1650637970000|2022-04-22 14:32:50|3940.93|3940.93|3941.92|3941.92|3941.92|3941.92|3940.93|3940.93|0
1650637980000|2022-04-22 14:33:00|3942.04|3942.04|3942.04|3942.04|3942.04|3942.04|3942.04|3942.04|0
1650637990000|2022-04-22 14:33:10|3942.16|3942.16|3942.16|3942.16|3942.16|3942.16|3942.1|3942.1|0
1650638000000|2022-04-22 14:33:20|3942.21|3942.21|3942.09|3942.09|3942.25|3942.25|3942.09|3942.09|0
1650638010000|2022-04-22 14:33:30|3942.11|3942.11|3942.05|3942.05|3942.42|3942.42|3942.05|3942.05|0
1650638020000|2022-04-22 14:33:40|3942.01|3942.01|3942.01|3942.01|3942.01|3942.01|3942.01|3942.01|0
1650638030000|2022-04-22 14:33:50|3942.32|3942.32|3941.14|3941.14|3942.32|3942.32|3941.14|3941.14|0
1650638040000|2022-04-22 14:34:00|3941.33|3941.33|3941.33|3941.33|3941.33|3941.33|3941.33|3941.33|0
1650638050000|2022-04-22 14:34:10|3941.37|3941.37|3940.75|3940.75|3941.37|3941.37|3940.75|3940.75|0
1650638060000|2022-04-22 14:34:20|3941.12|3941.12|3941.43|3941.43|3941.43|3941.43|3941.12|3941.12|0
1650638070000|2022-04-22 14:34:30|3941.74|3941.74|3942.05|3942.05|3942.05|3942.05|3941.74|3941.74|0
1650638080000|2022-04-22 14:34:40|3941.74|3941.74|3941.74|3941.74|3941.74|3941.74|3941.74|3941.74|0
1650638090000|2022-04-22 14:34:50|3941.43|3941.43|3941.55|3941.55|3941.55|3941.55|3941.43|3941.43|0
1650638100000|2022-04-22 14:35:00|3941.49|3941.49|3941.8|3941.8|3941.8|3941.8|3941.49|3941.49|0
1650638110000|2022-04-22 14:35:10|3941.49|3941.49|3941.61|3941.61|3941.61|3941.61|3941.49|3941.49|0
1650638120000|2022-04-22 14:35:20|3941.49|3941.49|3941.8|3941.8|3941.8|3941.8|3941.49|3941.49|0
1650638130000|2022-04-22 14:35:30|3942.11|3942.11|3942.11|3942.11|3942.11|3942.11|3942.11|3942.11|0
1650638140000|2022-04-22 14:35:40|3941.49|3941.49|3941.8|3941.8|3941.8|3941.8|3941.18|3941.18|0
1650638150000|2022-04-22 14:35:50|3942.11|3942.11|3942.11|3942.11|3942.11|3942.11|3942.11|3942.11|0
1650638170000|2022-04-22 14:36:10|3942.42|3942.42|3941.8|3941.8|3942.42|3942.42|3941.8|3941.8|0
1650638180000|2022-04-22 14:36:20|3941.84|3941.84|3943.69|3943.69|3943.69|3943.69|3941.84|3941.84|0
1650638190000|2022-04-22 14:36:30|3943.87|3943.87|3944.18|3944.18|3944.24|3944.24|3943.87|3943.87|0
1650638200000|2022-04-22 14:36:40|3944.36|3944.36|3944.36|3944.36|3944.36|3944.36|3944.05|3944.05|0
1650638210000|2022-04-22 14:36:50|3944.05|3944.05|3943.18|3943.18|3944.11|3944.11|3943.18|3943.18|0
1650638220000|2022-04-22 14:37:00|3942.87|3942.87|3942|3942|3942.87|3942.87|3941.69|3941.69|0
1650638230000|2022-04-22 14:37:10|3941.7|3941.7|3941.7|3941.7|3941.7|3941.7|3941.7|3941.7|0
1650638240000|2022-04-22 14:37:20|3942.01|3942.01|3941.95|3941.95|3942.07|3942.07|3941.95|3941.95|0
1650638250000|2022-04-22 14:37:30|3942.26|3942.26|3942.26|3942.26|3942.26|3942.26|3942.26|3942.26|0
1650638260000|2022-04-22 14:37:40|3942.07|3942.07|3942.03|3942.03|3942.07|3942.07|3942.03|3942.03|0
1650638270000|2022-04-22 14:37:50|3941.72|3941.72|3940.42|3940.42|3941.72|3941.72|3940.42|3940.42|0
1650638280000|2022-04-22 14:38:00|3940.11|3940.11|3939.93|3939.93|3940.11|3940.11|3939.93|3939.93|0
1650638290000|2022-04-22 14:38:10|3939.98|3939.98|3939.98|3939.98|3939.98|3939.98|3939.98|3939.98|0
1650638300000|2022-04-22 14:38:20|3939.68|3939.68|3939.68|3939.68|3939.68|3939.68|3939.68|3939.68|0
1650638320000|2022-04-22 14:38:40|3939.86|3939.86|3940.79|3940.79|3940.79|3940.79|3939.86|3939.86|0
1650638330000|2022-04-22 14:38:50|3940.61|3940.61|3939.99|3939.99|3940.61|3940.61|3939.99|3939.99|0
1650638340000|2022-04-22 14:39:00|3940.3|3940.3|3940.61|3940.61|3940.61|3940.61|3940.3|3940.3|0
1650638350000|2022-04-22 14:39:10|3940.55|3940.55|3941.56|3941.56|3941.56|3941.56|3940.55|3940.55|0
1650638360000|2022-04-22 14:39:20|3941.5|3941.5|3942.06|3942.06|3942.06|3942.06|3941.5|3941.5|0
1650638370000|2022-04-22 14:39:30|3942.12|3942.12|3942.12|3942.12|3942.12|3942.12|3942.12|3942.12|0
1650638380000|2022-04-22 14:39:40|3941.93|3941.93|3942.3|3942.3|3942.3|3942.3|3941.93|3941.93|0
1650638390000|2022-04-22 14:39:50|3942.61|3942.61|3942.3|3942.3|3942.61|3942.61|3942.3|3942.3|0
1650638400000|2022-04-22 14:40:00|3942.26|3942.26|3943.19|3943.19|3943.19|3943.19|3942.26|3942.26|0
1650638410000|2022-04-22 14:40:10|3942.88|3942.88|3942.94|3942.94|3942.94|3942.94|3942.88|3942.88|0
1650638420000|2022-04-22 14:40:20|3943.04|3943.04|3943.04|3943.04|3943.04|3943.04|3943.04|3943.04|0
1650638430000|2022-04-22 14:40:30|3943.1|3943.1|3942.48|3942.48|3943.28|3943.28|3942.48|3942.48|0
1650638440000|2022-04-22 14:40:40|3942.17|3942.17|3942.17|3942.17|3942.17|3942.17|3942.17|3942.17|0
1650638450000|2022-04-22 14:40:50|3942.12|3942.12|3941.94|3941.94|3942.12|3942.12|3941.94|3941.94|0
1650638460000|2022-04-22 14:41:00|3942.13|3942.13|3942.56|3942.56|3942.56|3942.56|3942.13|3942.13|0
1650638470000|2022-04-22 14:41:10|3942.25|3942.25|3942.2|3942.2|3942.25|3942.25|3942.2|3942.2|0
1650638480000|2022-04-22 14:41:20|3942.16|3942.16|3942.04|3942.04|3942.35|3942.35|3941.98|3941.98|0
1650638490000|2022-04-22 14:41:30|3941.73|3941.73|3941.73|3941.73|3941.73|3941.73|3941.73|3941.73|0
1650638500000|2022-04-22 14:41:40|3941.42|3941.42|3941.11|3941.11|3941.42|3941.42|3941.11|3941.11|0
1650638510000|2022-04-22 14:41:50|3940.8|3940.8|3939.81|3939.81|3940.8|3940.8|3939.81|3939.81|0
1650638520000|2022-04-22 14:42:00|3939.86|3939.86|3939.86|3939.86|3939.86|3939.86|3939.86|3939.86|0
1650638540000|2022-04-22 14:42:20|3939.56|3939.56|3941.11|3941.11|3941.11|3941.11|3939.56|3939.56|0
1650638550000|2022-04-22 14:42:30|3941.16|3941.16|3941.16|3941.16|3941.16|3941.16|3941.16|3941.16|0
1650638560000|2022-04-22 14:42:40|3941.22|3941.22|3941.84|3941.84|3941.84|3941.84|3941.22|3941.22|0
1650638570000|2022-04-22 14:42:50|3941.53|3941.53|3941.23|3941.23|3941.84|3941.84|3941.23|3941.23|0
1650638580000|2022-04-22 14:43:00|3941.04|3941.04|3940.84|3940.84|3941.15|3941.15|3940.84|3940.84|0
1650638600000|2022-04-22 14:43:20|3941.15|3941.15|3941.77|3941.77|3941.77|3941.77|3941.15|3941.15|0
1650638610000|2022-04-22 14:43:30|3941.83|3941.83|3941.15|3941.15|3941.83|3941.83|3941.15|3941.15|0
1650638630000|2022-04-22 14:43:50|3941.46|3941.46|3941.46|3941.46|3941.46|3941.46|3941.46|3941.46|0
1650638640000|2022-04-22 14:44:00|3941.34|3941.34|3941.34|3941.34|3941.34|3941.34|3941.34|3941.34|0
1650638650000|2022-04-22 14:44:10|3941.03|3941.03|3941.03|3941.03|3941.03|3941.03|3941.03|3941.03|0
1650638660000|2022-04-22 14:44:20|3941.21|3941.21|3941.34|3941.34|3941.53|3941.53|3941.21|3941.21|0
1650638670000|2022-04-22 14:44:30|3941.03|3941.03|3940.97|3940.97|3941.03|3941.03|3940.97|3940.97|0
1650638680000|2022-04-22 14:44:40|3940.66|3940.66|3940.97|3940.97|3940.97|3940.97|3940.66|3940.66|0
1650638690000|2022-04-22 14:44:50|3940.91|3940.91|3941.22|3941.22|3941.22|3941.22|3940.91|3940.91|0
1650638700000|2022-04-22 14:45:00|3940.77|3940.77|3940.77|3940.77|3940.77|3940.77|3940.77|3940.77|0
1650638760000|2022-04-22 14:46:00|3938.12|3938.12|3938.12|3938.12|3938.43|3938.43|3938.12|3938.12|0
1650638770000|2022-04-22 14:46:10|3938.43|3938.43|3938.74|3938.74|3938.74|3938.74|3938.43|3938.43|0
1650638780000|2022-04-22 14:46:20|3938.43|3938.43|3937.8|3937.8|3938.74|3938.74|3937.8|3937.8|0
1650638800000|2022-04-22 14:46:40|3937.49|3937.49|3938.11|3938.11|3938.11|3938.11|3937.49|3937.49|0
1650638810000|2022-04-22 14:46:50|3938.73|3938.73|3938.97|3938.97|3939.28|3939.28|3938.66|3938.66|0
1650638820000|2022-04-22 14:47:00|3939.28|3939.28|3939.28|3939.28|3939.28|3939.28|3939.28|3939.28|0
1650638830000|2022-04-22 14:47:10|3939.34|3939.34|3940.02|3940.02|3940.02|3940.02|3939.34|3939.34|0
1650638850000|2022-04-22 14:47:30|3940.33|3940.33|3940.47|3940.47|3940.47|3940.47|3940.16|3940.16|0
1650638860000|2022-04-22 14:47:40|3941.41|3941.41|3941.47|3941.47|3941.47|3941.47|3941.41|3941.41|0
1650638870000|2022-04-22 14:47:50|3941.41|3941.41|3941.41|3941.41|3941.72|3941.72|3941.41|3941.41|0
1650638880000|2022-04-22 14:48:00|3941.72|3941.72|3941.78|3941.78|3941.78|3941.78|3941.72|3941.72|0
1650638890000|2022-04-22 14:48:10|3941.84|3941.84|3942.64|3942.64|3942.64|3942.64|3941.84|3941.84|0
1650638900000|2022-04-22 14:48:20|3942.95|3942.95|3942.95|3942.95|3942.95|3942.95|3942.95|3942.95|0
1650638910000|2022-04-22 14:48:30|3942.64|3942.64|3942.64|3942.64|3942.64|3942.64|3942.64|3942.64|0
1650638920000|2022-04-22 14:48:40|3942.58|3942.58|3942.4|3942.4|3942.58|3942.58|3942.4|3942.4|0
1650638930000|2022-04-22 14:48:50|3942.09|3942.09|3942.4|3942.4|3942.4|3942.4|3942.09|3942.09|0
1650638950000|2022-04-22 14:49:10|3942.09|3942.09|3941.78|3941.78|3942.09|3942.09|3941.78|3941.78|0
1650638960000|2022-04-22 14:49:20|3941.66|3941.66|3941.66|3941.66|3941.66|3941.66|3941.66|3941.66|0
1650638970000|2022-04-22 14:49:30|3941.97|3941.97|3941.97|3941.97|3941.97|3941.97|3941.97|3941.97|0
1650638980000|2022-04-22 14:49:40|3942.15|3942.15|3941.84|3941.84|3942.15|3942.15|3941.84|3941.84|0
1650638990000|2022-04-22 14:49:50|3941.66|3941.66|3941.3|3941.3|3941.66|3941.66|3941.3|3941.3|0
1650639000000|2022-04-22 14:50:00|3941.36|3941.36|3941.73|3941.73|3941.73|3941.73|3941.36|3941.36|0
1650639010000|2022-04-22 14:50:10|3941.67|3941.67|3941.67|3941.67|3941.67|3941.67|3941.67|3941.67|0
1650639020000|2022-04-22 14:50:20|3941.85|3941.85|3941.23|3941.23|3941.85|3941.85|3941.23|3941.23|0
1650639030000|2022-04-22 14:50:30|3940.92|3940.92|3940.92|3940.92|3940.92|3940.92|3940.92|3940.92|0
1650639040000|2022-04-22 14:50:40|3940.98|3940.98|3941.29|3941.29|3941.29|3941.29|3940.98|3940.98|0
1650639050000|2022-04-22 14:50:50|3940.98|3940.98|3940.36|3940.36|3940.98|3940.98|3940.36|3940.36|0
1650639060000|2022-04-22 14:51:00|3940.04|3940.04|3940.04|3940.04|3940.04|3940.04|3940.04|3940.04|0
1650639080000|2022-04-22 14:51:20|3940.35|3940.35|3940.13|3940.13|3940.66|3940.66|3940.13|3940.13|0
1650639090000|2022-04-22 14:51:30|3940.44|3940.44|3940.12|3940.12|3940.44|3940.44|3940.12|3940.12|0
1650639110000|2022-04-22 14:51:50|3940.43|3940.43|3940.12|3940.12|3940.43|3940.43|3940.12|3940.12|0
1650639120000|2022-04-22 14:52:00|3940.06|3940.06|3940.19|3940.19|3940.19|3940.19|3939.88|3939.88|0
1650639130000|2022-04-22 14:52:10|3940.24|3940.24|3940.36|3940.36|3940.36|3940.36|3940.24|3940.24|0
1650639140000|2022-04-22 14:52:20|3940.67|3940.67|3940.67|3940.67|3940.67|3940.67|3940.67|3940.67|0
1650639150000|2022-04-22 14:52:30|3940.62|3940.62|3940.57|3940.57|3940.62|3940.62|3940.57|3940.57|0
1650639160000|2022-04-22 14:52:40|3940.88|3940.88|3940.88|3940.88|3940.88|3940.88|3940.88|3940.88|0
1650639170000|2022-04-22 14:52:50|3940.57|3940.57|3940.57|3940.57|3940.57|3940.57|3939.95|3939.95|0
1650639180000|2022-04-22 14:53:00|3940.88|3940.88|3940.82|3940.82|3940.88|3940.88|3940.82|3940.82|0
1650639190000|2022-04-22 14:53:10|3940.51|3940.51|3940.51|3940.51|3940.51|3940.51|3940.51|3940.51|0
1650639200000|2022-04-22 14:53:20|3940.33|3940.33|3940.02|3940.02|3940.33|3940.33|3939.71|3939.71|0
1650639210000|2022-04-22 14:53:30|3939.97|3939.97|3940.11|3940.11|3940.11|3940.11|3939.92|3939.92|0
1650639220000|2022-04-22 14:53:40|3940.06|3940.06|3939.75|3939.75|3940.06|3940.06|3939.75|3939.75|0
1650639230000|2022-04-22 14:53:50|3939.13|3939.13|3939.13|3939.13|3939.13|3939.13|3939.13|3939.13|0
1650639240000|2022-04-22 14:54:00|3939.09|3939.09|3939.2|3939.2|3939.4|3939.4|3939.09|3939.09|0
1650639250000|2022-04-22 14:54:10|3938.89|3938.89|3939.51|3939.51|3939.51|3939.51|3938.89|3938.89|0
1650639260000|2022-04-22 14:54:20|3939.82|3939.82|3939.44|3939.44|3939.82|3939.82|3939.33|3939.33|0
1650639270000|2022-04-22 14:54:30|3939.5|3939.5|3939.8|3939.8|3939.8|3939.8|3939.5|3939.5|0
1650639280000|2022-04-22 14:54:40|3939.62|3939.62|3939.93|3939.93|3940.24|3940.24|3939.62|3939.62|0
1650639290000|2022-04-22 14:54:50|3940.24|3940.24|3939.93|3939.93|3940.24|3940.24|3939.93|3939.93|0
1650639300000|2022-04-22 14:55:00|3939.89|3939.89|3939.89|3939.89|3939.89|3939.89|3939.89|3939.89|0
1650639310000|2022-04-22 14:55:10|3940.07|3940.07|3940.07|3940.07|3940.07|3940.07|3940.07|3940.07|0
1650639320000|2022-04-22 14:55:20|3940.38|3940.38|3940.38|3940.38|3940.38|3940.38|3940.38|3940.38|0
1650639330000|2022-04-22 14:55:30|3940.44|3940.44|3941.37|3941.37|3941.37|3941.37|3940.44|3940.44|0
1650639340000|2022-04-22 14:55:40|3941.68|3941.68|3941.37|3941.37|3941.68|3941.68|3941.37|3941.37|0
1650639350000|2022-04-22 14:55:50|3941.06|3941.06|3941.1|3941.1|3941.1|3941.1|3941.06|3941.06|0
1650639360000|2022-04-22 14:56:00|3940.92|3940.92|3940.24|3940.24|3940.92|3940.92|3940.19|3940.19|0
1650639370000|2022-04-22 14:56:10|3940.3|3940.3|3940.92|3940.92|3940.92|3940.92|3940.3|3940.3|0
1650639380000|2022-04-22 14:56:20|3940.61|3940.61|3939.36|3939.36|3940.61|3940.61|3939.36|3939.36|0
1650639410000|2022-04-22 14:56:50|3938.75|3938.75|3938.75|3938.75|3938.75|3938.75|3938.75|3938.75|0
1650639420000|2022-04-22 14:57:00|3938.43|3938.43|3938.43|3938.43|3938.43|3938.43|3938.43|3938.43|0
1650639450000|2022-04-22 14:57:30|3938.12|3938.12|3938.43|3938.43|3938.43|3938.43|3938.12|3938.12|0
1650639460000|2022-04-22 14:57:40|3938.74|3938.74|3939.17|3939.17|3939.17|3939.17|3938.74|3938.74|0
1650639470000|2022-04-22 14:57:50|3939.11|3939.11|3939.17|3939.17|3939.17|3939.17|3938.8|3938.8|0
1650639480000|2022-04-22 14:58:00|3939.48|3939.48|3939.48|3939.48|3939.48|3939.48|3939.48|3939.48|0
1650639490000|2022-04-22 14:58:10|3939.79|3939.79|3939.73|3939.73|3939.79|3939.79|3939.73|3939.73|0
1650639510000|2022-04-22 14:58:30|3939.42|3939.42|3939.42|3939.42|3939.42|3939.42|3939.42|3939.42|0
1650639520000|2022-04-22 14:58:40|3939.36|3939.36|3938.39|3938.39|3939.36|3939.36|3938.39|3938.39|0
1650639530000|2022-04-22 14:58:50|3938.51|3938.51|3938.82|3938.82|3938.82|3938.82|3938.51|3938.51|0
1650639540000|2022-04-22 14:59:00|3939.13|3939.13|3938.77|3938.77|3939.13|3939.13|3938.77|3938.77|0
1650639550000|2022-04-22 14:59:10|3938.82|3938.82|3939.32|3939.32|3939.32|3939.32|3938.82|3938.82|0
1650639560000|2022-04-22 14:59:20|3939.26|3939.26|3939.26|3939.26|3939.57|3939.57|3939.2|3939.2|0
1650639580000|2022-04-22 14:59:40|3938.95|3938.95|3938.95|3938.95|3938.95|3938.95|3938.95|3938.95|0
1650639590000|2022-04-22 14:59:50|3939.57|3939.57|3939.57|3939.57|3939.57|3939.57|3939.57|3939.57|0
1650639600000|2022-04-22 15:00:00|3939.26|3939.26|3939.26|3939.26|3939.57|3939.57|3939.26|3939.26|0
1650639610000|2022-04-22 15:00:10|3939.3|3939.3|3939.7|3939.7|3939.73|3939.73|3939.3|3939.3|0
1650639620000|2022-04-22 15:00:20|3939.39|3939.39|3939.75|3939.75|3939.75|3939.75|3939.39|3939.39|0
1650639630000|2022-04-22 15:00:30|3940.36|3940.36|3939.74|3939.74|3940.36|3940.36|3939.74|3939.74|0
1650639640000|2022-04-22 15:00:40|3939.79|3939.79|3939.84|3939.84|3939.84|3939.84|3939.53|3939.53|0
1650639650000|2022-04-22 15:00:50|3939.53|3939.53|3938.65|3938.65|3939.53|3939.53|3938.65|3938.65|0
1650639660000|2022-04-22 15:01:00|3938.96|3938.96|3938.65|3938.65|3939.14|3939.14|3938.65|3938.65|0
1650639670000|2022-04-22 15:01:10|3938.46|3938.46|3939.58|3939.58|3939.58|3939.58|3938.46|3938.46|0
1650639690000|2022-04-22 15:01:30|3939.64|3939.64|3939.64|3939.64|3939.95|3939.95|3939.64|3939.64|0
1650639700000|2022-04-22 15:01:40|3939.95|3939.95|3940.26|3940.26|3940.26|3940.26|3939.95|3939.95|0
1650639710000|2022-04-22 15:01:50|3940.44|3940.44|3940.38|3940.38|3940.44|3940.44|3940.38|3940.38|0
1650639720000|2022-04-22 15:02:00|3941|3941|3942.13|3942.13|3942.13|3942.13|3940.89|3940.89|0
1650639740000|2022-04-22 15:02:20|3942.44|3942.44|3942.07|3942.07|3942.44|3942.44|3942.07|3942.07|0
1650639750000|2022-04-22 15:02:30|3942.25|3942.25|3942.06|3942.06|3942.25|3942.25|3941.94|3941.94|0
1650639760000|2022-04-22 15:02:40|3941.75|3941.75|3941.5|3941.5|3941.75|3941.75|3941.13|3941.13|0
1650639770000|2022-04-22 15:02:50|3941.54|3941.54|3941.23|3941.23|3941.54|3941.54|3941.23|3941.23|0
1650639780000|2022-04-22 15:03:00|3941.17|3941.17|3941.79|3941.79|3941.79|3941.79|3941.17|3941.17|0
1650639800000|2022-04-22 15:03:20|3941.61|3941.61|3941.92|3941.92|3942.23|3942.23|3941.61|3941.61|0
1650639810000|2022-04-22 15:03:30|3941.3|3941.3|3941.26|3941.26|3941.3|3941.3|3940.99|3940.99|0
1650639830000|2022-04-22 15:03:50|3940.95|3940.95|3939.16|3939.16|3940.95|3940.95|3939.16|3939.16|0
1650639840000|2022-04-22 15:04:00|3939.48|3939.48|3940.16|3940.16|3940.16|3940.16|3939.48|3939.48|0
1650639850000|2022-04-22 15:04:10|3940.46|3940.46|3940.72|3940.72|3940.77|3940.77|3940.46|3940.46|0
1650639860000|2022-04-22 15:04:20|3940.68|3940.68|3940.68|3940.68|3941.03|3941.03|3940.68|3940.68|0
1650639870000|2022-04-22 15:04:30|3940.05|3940.05|3939.25|3939.25|3940.05|3940.05|3939.2|3939.2|0
1650639880000|2022-04-22 15:04:40|3939.31|3939.31|3939.32|3939.32|3939.63|3939.63|3939.31|3939.31|0
1650639900000|2022-04-22 15:05:00|3939.5|3939.5|3939.5|3939.5|3939.5|3939.5|3939.5|3939.5|0
1650639910000|2022-04-22 15:05:10|3939.81|3939.81|3939.81|3939.81|3939.81|3939.81|3939.81|3939.81|0
1650639930000|2022-04-22 15:05:30|3939.5|3939.5|3939.5|3939.5|3939.81|3939.81|3939.5|3939.5|0
1650639940000|2022-04-22 15:05:40|3939.81|3939.81|3939.63|3939.63|3939.81|3939.81|3939.63|3939.63|0
1650639950000|2022-04-22 15:05:50|3939.32|3939.32|3939.18|3939.18|3939.51|3939.51|3938.83|3938.83|0
1650639960000|2022-04-22 15:06:00|3939.49|3939.49|3939.86|3939.86|3939.86|3939.86|3939.49|3939.49|0
1650639970000|2022-04-22 15:06:10|3940.17|3940.17|3939.86|3939.86|3940.17|3940.17|3939.86|3939.86|0
1650639990000|2022-04-22 15:06:30|3939.54|3939.54|3939.54|3939.54|3939.54|3939.54|3939.54|3939.54|0
1650640000000|2022-04-22 15:06:40|3939.6|3939.6|3939.29|3939.29|3939.6|3939.6|3939.29|3939.29|0
1650640010000|2022-04-22 15:06:50|3939.61|3939.61|3939.3|3939.3|3939.61|3939.61|3939.3|3939.3|0
1650640020000|2022-04-22 15:07:00|3939.92|3939.92|3939.92|3939.92|3939.92|3939.92|3939.92|3939.92|0
1650640030000|2022-04-22 15:07:10|3940.22|3940.22|3940.22|3940.22|3940.22|3940.22|3940.22|3940.22|0
1650640050000|2022-04-22 15:07:30|3939.91|3939.91|3940.22|3940.22|3940.22|3940.22|3939.91|3939.91|0
1650640070000|2022-04-22 15:07:50|3940.18|3940.18|3940.18|3940.18|3940.18|3940.18|3940.18|3940.18|0
1650640080000|2022-04-22 15:08:00|3940|3940|3940|3940|3940|3940|3940|3940|0
1650640090000|2022-04-22 15:08:10|3940.31|3940.31|3941.87|3941.87|3941.87|3941.87|3940.31|3940.31|0
1650640100000|2022-04-22 15:08:20|3941.55|3941.55|3941.56|3941.56|3941.56|3941.56|3941.24|3941.24|0
1650640110000|2022-04-22 15:08:30|3941.25|3941.25|3941.56|3941.56|3941.87|3941.87|3941.25|3941.25|0
1650640120000|2022-04-22 15:08:40|3941.87|3941.87|3941.87|3941.87|3941.87|3941.87|3941.87|3941.87|0
1650640130000|2022-04-22 15:08:50|3942.06|3942.06|3942.06|3942.06|3942.06|3942.06|3942.06|3942.06|0
1650640140000|2022-04-22 15:09:00|3942.67|3942.67|3942.73|3942.73|3943.05|3943.05|3942.67|3942.67|0
1650640150000|2022-04-22 15:09:10|3942.11|3942.11|3941.8|3941.8|3942.11|3942.11|3941.8|3941.8|0
1650640160000|2022-04-22 15:09:20|3942.11|3942.11|3942.05|3942.05|3942.42|3942.42|3942.05|3942.05|0
1650640170000|2022-04-22 15:09:30|3941.12|3941.12|3940.5|3940.5|3941.43|3941.43|3940.19|3940.19|0
1650640180000|2022-04-22 15:09:40|3940.19|3940.19|3940.19|3940.19|3940.5|3940.5|3940.19|3940.19|0
1650640190000|2022-04-22 15:09:50|3940.5|3940.5|3940.86|3940.86|3940.86|3940.86|3940.5|3940.5|0
1650640200000|2022-04-22 15:10:00|3940.92|3940.92|3942.22|3942.22|3942.53|3942.53|3940.92|3940.92|0
1650640210000|2022-04-22 15:10:10|3941.91|3941.91|3941.91|3941.91|3941.91|3941.91|3941.6|3941.6|0
1650640220000|2022-04-22 15:10:20|3942.03|3942.03|3942.34|3942.34|3942.34|3942.34|3942.03|3942.03|0
1650640230000|2022-04-22 15:10:30|3942.03|3942.03|3942.03|3942.03|3942.03|3942.03|3942.03|3942.03|0
1650640240000|2022-04-22 15:10:40|3942.09|3942.09|3941.47|3941.47|3942.09|3942.09|3941.47|3941.47|0
1650640250000|2022-04-22 15:10:50|3941.16|3941.16|3939.49|3939.49|3941.16|3941.16|3939.49|3939.49|0
1650640260000|2022-04-22 15:11:00|3939.8|3939.8|3939.18|3939.18|3939.8|3939.8|3939.18|3939.18|0
1650640270000|2022-04-22 15:11:10|3939.49|3939.49|3939.8|3939.8|3939.8|3939.8|3939.49|3939.49|0
1650640280000|2022-04-22 15:11:20|3939.85|3939.85|3940.08|3940.08|3940.08|3940.08|3939.85|3939.85|0
1650640290000|2022-04-22 15:11:30|3940.14|3940.14|3939.41|3939.41|3940.14|3940.14|3939.41|3939.41|0
1650640300000|2022-04-22 15:11:40|3939.72|3939.72|3939.72|3939.72|3939.72|3939.72|3939.72|3939.72|0
1650640310000|2022-04-22 15:11:50|3940.03|3940.03|3940.03|3940.03|3940.03|3940.03|3939.72|3939.72|0
1650640320000|2022-04-22 15:12:00|3940.09|3940.09|3940.09|3940.09|3940.09|3940.09|3940.09|3940.09|0
1650640330000|2022-04-22 15:12:10|3940.4|3940.4|3940.4|3940.4|3940.4|3940.4|3940.4|3940.4|0
1650640340000|2022-04-22 15:12:20|3940.08|3940.08|3940.27|3940.27|3940.4|3940.4|3940.08|3940.08|0
1650640350000|2022-04-22 15:12:30|3940.09|3940.09|3939.65|3939.65|3940.27|3940.27|3939.65|3939.65|0
1650640360000|2022-04-22 15:12:40|3939.71|3939.71|3939.65|3939.65|3939.71|3939.71|3939.65|3939.65|0
1650640380000|2022-04-22 15:13:00|3939.83|3939.83|3939.65|3939.65|3940.15|3940.15|3939.65|3939.65|0
1650640390000|2022-04-22 15:13:10|3939.59|3939.59|3939.59|3939.59|3939.59|3939.59|3939.59|3939.59|0
1650640400000|2022-04-22 15:13:20|3939.28|3939.28|3938.04|3938.04|3939.28|3939.28|3938.04|3938.04|0
1650640410000|2022-04-22 15:13:30|3937.42|3937.42|3938.41|3938.41|3938.41|3938.41|3937.42|3937.42|0
1650640420000|2022-04-22 15:13:40|3938.72|3938.72|3939.34|3939.34|3939.34|3939.34|3938.72|3938.72|0
1650640430000|2022-04-22 15:13:50|3939.03|3939.03|3940.45|3940.45|3940.76|3940.76|3939.03|3939.03|0
1650640440000|2022-04-22 15:14:00|3940.76|3940.76|3940.76|3940.76|3940.76|3940.76|3939.83|3939.83|0
1650640500000|2022-04-22 15:15:00|3941.02|3941.02|3941.02|3941.02|3941.02|3941.02|3941.02|3941.02|0
1650640510000|2022-04-22 15:15:10|3941.65|3941.65|3941.38|3941.38|3941.69|3941.69|3941.34|3941.34|0
1650640520000|2022-04-22 15:15:20|3941.69|3941.69|3941.69|3941.69|3942.31|3942.31|3941.69|3941.69|0
1650640530000|2022-04-22 15:15:30|3941.38|3941.38|3940.26|3940.26|3941.38|3941.38|3940.26|3940.26|0
1650640540000|2022-04-22 15:15:40|3940.08|3940.08|3939.03|3939.03|3940.08|3940.08|3939.03|3939.03|0
1650640550000|2022-04-22 15:15:50|3938.85|3938.85|3938.54|3938.54|3939.16|3939.16|3937.92|3937.92|0
1650640560000|2022-04-22 15:16:00|3938.85|3938.85|3938.85|3938.85|3938.85|3938.85|3938.85|3938.85|0
1650640580000|2022-04-22 15:16:20|3938.54|3938.54|3938.49|3938.49|3938.54|3938.54|3938.49|3938.49|0
1650640590000|2022-04-22 15:16:30|3937.87|3937.87|3937.87|3937.87|3937.87|3937.87|3937.87|3937.87|0
1650640600000|2022-04-22 15:16:40|3938.18|3938.18|3938.18|3938.18|3938.18|3938.18|3938.18|3938.18|0
1650640610000|2022-04-22 15:16:50|3938.49|3938.49|3938.18|3938.18|3938.49|3938.49|3938.18|3938.18|0
1650640630000|2022-04-22 15:17:10|3938.49|3938.49|3938.18|3938.18|3938.49|3938.49|3938.18|3938.18|0
1650640640000|2022-04-22 15:17:20|3938.49|3938.49|3938.49|3938.49|3938.8|3938.8|3938.49|3938.49|0
1650640650000|2022-04-22 15:17:30|3937.87|3937.87|3937.87|3937.87|3937.87|3937.87|3937.87|3937.87|0
1650640660000|2022-04-22 15:17:40|3937.68|3937.68|3938.18|3938.18|3938.3|3938.3|3937.68|3937.68|0
1650640680000|2022-04-22 15:18:00|3937.99|3937.99|3937.82|3937.82|3937.99|3937.99|3937.82|3937.82|0
1650640700000|2022-04-22 15:18:20|3938.14|3938.14|3937.96|3937.96|3938.14|3938.14|3937.96|3937.96|0
1650640710000|2022-04-22 15:18:30|3938.02|3938.02|3938.02|3938.02|3938.02|3938.02|3938.02|3938.02|0
1650640720000|2022-04-22 15:18:40|3938.08|3938.08|3938.08|3938.08|3938.08|3938.08|3938.08|3938.08|0
1650640740000|2022-04-22 15:19:00|3938.26|3938.26|3938.44|3938.44|3938.44|3938.44|3938.26|3938.26|0
1650640750000|2022-04-22 15:19:10|3938.76|3938.76|3938.76|3938.76|3938.76|3938.76|3938.76|3938.76|0
1650640760000|2022-04-22 15:19:20|3939.06|3939.06|3939.07|3939.07|3939.07|3939.07|3938.76|3938.76|0
1650640770000|2022-04-22 15:19:30|3939.69|3939.69|3939.69|3939.69|3939.69|3939.69|3939.69|3939.69|0
1650640780000|2022-04-22 15:19:40|3939.38|3939.38|3939.56|3939.56|3939.56|3939.56|3939.38|3939.38|0
1650640790000|2022-04-22 15:19:50|3939.25|3939.25|3938.94|3938.94|3939.25|3939.25|3938.94|3938.94|0
1650640800000|2022-04-22 15:20:00|3939.25|3939.25|3939.25|3939.25|3939.25|3939.25|3939.25|3939.25|0
1650640810000|2022-04-22 15:20:10|3938.94|3938.94|3938.57|3938.57|3939.25|3939.25|3938.26|3938.26|0
1650640820000|2022-04-22 15:20:20|3938.33|3938.33|3940.12|3940.12|3940.12|3940.12|3938.08|3938.08|0
1650640830000|2022-04-22 15:20:30|3939.81|3939.81|3940.12|3940.12|3940.12|3940.12|3939.5|3939.5|0
1650640840000|2022-04-22 15:20:40|3939.94|3939.94|3939.94|3939.94|3939.94|3939.94|3939.75|3939.75|0
1650640850000|2022-04-22 15:20:50|3939.9|3939.9|3940.21|3940.21|3940.21|3940.21|3939.9|3939.9|0
1650640860000|2022-04-22 15:21:00|3939.9|3939.9|3939.5|3939.5|3940.12|3940.12|3939.5|3939.5|0
1650640870000|2022-04-22 15:21:10|3939.32|3939.32|3938.87|3938.87|3939.32|3939.32|3938.59|3938.59|0
1650640880000|2022-04-22 15:21:20|3938.83|3938.83|3938.74|3938.74|3938.83|3938.83|3938.74|3938.74|0
1650640890000|2022-04-22 15:21:30|3939.05|3939.05|3939.17|3939.17|3939.67|3939.67|3939.05|3939.05|0
1650640900000|2022-04-22 15:21:40|3939.48|3939.48|3939.42|3939.42|3939.48|3939.48|3939.42|3939.42|0
1650640910000|2022-04-22 15:21:50|3939.61|3939.61|3939.61|3939.61|3939.61|3939.61|3939.61|3939.61|0
1650640920000|2022-04-22 15:22:00|3939.49|3939.49|3939.53|3939.53|3939.53|3939.53|3939.49|3939.49|0
1650640930000|2022-04-22 15:22:10|3939.84|3939.84|3939.02|3939.02|3939.84|3939.84|3939.02|3939.02|0
1650640940000|2022-04-22 15:22:20|3938.71|3938.71|3938.71|3938.71|3938.71|3938.71|3938.71|3938.71|0
1650640950000|2022-04-22 15:22:30|3939.02|3939.02|3939.08|3939.08|3939.08|3939.08|3939.02|3939.02|0
1650640960000|2022-04-22 15:22:40|3939.18|3939.18|3939.18|3939.18|3939.18|3939.18|3939.18|3939.18|0
1650640970000|2022-04-22 15:22:50|3939.22|3939.22|3939.14|3939.14|3939.22|3939.22|3939.14|3939.14|0
1650640980000|2022-04-22 15:23:00|3938.82|3938.82|3938.22|3938.22|3938.82|3938.82|3937.72|3937.72|0
1650640990000|2022-04-22 15:23:10|3937.6|3937.6|3938.17|3938.17|3938.22|3938.22|3937.6|3937.6|0
1650641000000|2022-04-22 15:23:20|3937.86|3937.86|3937.95|3937.95|3938.17|3938.17|3937.82|3937.82|0
1650641010000|2022-04-22 15:23:30|3937.58|3937.58|3937.58|3937.58|3937.58|3937.58|3937.58|3937.58|0
1650641020000|2022-04-22 15:23:40|3937.89|3937.89|3936.73|3936.73|3937.89|3937.89|3936.73|3936.73|0
1650641030000|2022-04-22 15:23:50|3937.04|3937.04|3937.53|3937.53|3937.53|3937.53|3937.04|3937.04|0
1650641040000|2022-04-22 15:24:00|3937.57|3937.57|3937.26|3937.26|3937.57|3937.57|3937.26|3937.26|0
1650641050000|2022-04-22 15:24:10|3937.22|3937.22|3937.27|3937.27|3937.27|3937.27|3937.22|3937.22|0
1650641060000|2022-04-22 15:24:20|3937.58|3937.58|3938.28|3938.28|3938.28|3938.28|3937.4|3937.4|0
1650641070000|2022-04-22 15:24:30|3938.32|3938.32|3938.01|3938.01|3938.63|3938.63|3938.01|3938.01|0
1650641080000|2022-04-22 15:24:40|3937.7|3937.7|3937.35|3937.35|3937.7|3937.7|3937.35|3937.35|0
1650641090000|2022-04-22 15:24:50|3937.04|3937.04|3937.04|3937.04|3937.04|3937.04|3937.04|3937.04|0
1650641100000|2022-04-22 15:25:00|3936.73|3936.73|3936.42|3936.42|3936.73|3936.73|3936.42|3936.42|0
1650641110000|2022-04-22 15:25:10|3936.37|3936.37|3936.49|3936.49|3936.49|3936.49|3936.18|3936.18|0
1650641120000|2022-04-22 15:25:20|3936.43|3936.43|3936.33|3936.33|3936.75|3936.75|3936.33|3936.33|0
1650641130000|2022-04-22 15:25:30|3936.45|3936.45|3937.18|3937.18|3937.18|3937.18|3936.41|3936.41|0
1650641140000|2022-04-22 15:25:40|3936.87|3936.87|3936.87|3936.87|3936.87|3936.87|3936.87|3936.87|0
1650641150000|2022-04-22 15:25:50|3936.56|3936.56|3936.83|3936.83|3936.83|3936.83|3936.56|3936.56|0
1650641160000|2022-04-22 15:26:00|3937.14|3937.14|3936.89|3936.89|3937.2|3937.2|3936.89|3936.89|0
1650641170000|2022-04-22 15:26:10|3936.58|3936.58|3936.89|3936.89|3936.89|3936.89|3936.58|3936.58|0
1650641190000|2022-04-22 15:26:30|3937.2|3937.2|3937.09|3937.09|3937.2|3937.2|3937.09|3937.09|0
1650641200000|2022-04-22 15:26:40|3937.4|3937.4|3937.34|3937.34|3937.4|3937.4|3937.34|3937.34|0
1650641210000|2022-04-22 15:26:50|3937.65|3937.65|3938.27|3938.27|3938.27|3938.27|3937.65|3937.65|0
1650641220000|2022-04-22 15:27:00|3937.96|3937.96|3938.14|3938.14|3938.14|3938.14|3937.96|3937.96|0
1650641230000|2022-04-22 15:27:10|3937.92|3937.92|3937.73|3937.73|3937.92|3937.92|3937.73|3937.73|0
1650641240000|2022-04-22 15:27:20|3937.55|3937.55|3937.81|3937.81|3938.12|3938.12|3937.44|3937.44|0
1650641250000|2022-04-22 15:27:30|3937.5|3937.5|3937.19|3937.19|3937.5|3937.5|3937.15|3937.15|0
1650641260000|2022-04-22 15:27:40|3937.5|3937.5|3937.5|3937.5|3937.5|3937.5|3937.5|3937.5|0
1650641270000|2022-04-22 15:27:50|3937.19|3937.19|3936.82|3936.82|3937.19|3937.19|3936.51|3936.51|0
1650641280000|2022-04-22 15:28:00|3936.51|3936.51|3936.51|3936.51|3936.51|3936.51|3936.2|3936.2|0
1650641290000|2022-04-22 15:28:10|3935.89|3935.89|3936.51|3936.51|3936.51|3936.51|3935.89|3935.89|0
1650641310000|2022-04-22 15:28:30|3936.33|3936.33|3935.83|3935.83|3936.33|3936.33|3935.52|3935.52|0
1650641320000|2022-04-22 15:28:40|3935.65|3935.65|3935.73|3935.73|3936.27|3936.27|3935.65|3935.65|0
1650641330000|2022-04-22 15:28:50|3935.42|3935.42|3935.42|3935.42|3935.42|3935.42|3935.42|3935.42|0
1650641340000|2022-04-22 15:29:00|3935.11|3935.11|3936.04|3936.04|3936.04|3936.04|3934.61|3934.61|0
1650641350000|2022-04-22 15:29:10|3935.73|3935.73|3935.38|3935.38|3936.04|3936.04|3935.38|3935.38|0
1650641360000|2022-04-22 15:29:20|3935.07|3935.07|3935.38|3935.38|3935.38|3935.38|3935.07|3935.07|0
1650641370000|2022-04-22 15:29:30|3935.69|3935.69|3935.29|3935.29|3936.31|3936.31|3935.29|3935.29|0
1650641380000|2022-04-22 15:29:40|3934.67|3934.67|3933.45|3933.45|3934.67|3934.67|3933.45|3933.45|0
1650641390000|2022-04-22 15:29:50|3933.63|3933.63|3933.56|3933.56|3933.63|3933.63|3933.01|3933.01|0
1650870900000|2022-04-25 07:15:00|3927.93|3927.93|3928.42|3928.42|3928.42|3928.42|3927.37|3927.37|0
1650870910000|2022-04-25 07:15:10|3928.31|3928.31|3928.39|3928.39|3928.39|3928.39|3928.31|3928.31|0
1650870920000|2022-04-25 07:15:20|3929.01|3929.01|3931.72|3931.72|3931.72|3931.72|3929.01|3929.01|0
1650870930000|2022-04-25 07:15:30|3931.54|3931.54|3933.28|3933.28|3933.28|3933.28|3931.11|3931.11|0
1650870940000|2022-04-25 07:15:40|3936.08|3936.08|3936.39|3936.39|3936.39|3936.39|3935.77|3935.77|0
1650870950000|2022-04-25 07:15:50|3937.02|3937.02|3939.51|3939.51|3939.6|3939.6|3937.02|3937.02|0
1650870960000|2022-04-25 07:16:00|3939.82|3939.82|3939.42|3939.42|3939.86|3939.86|3938.48|3938.48|0
1650870970000|2022-04-25 07:16:10|3939.6|3939.6|3940.66|3940.66|3940.98|3940.98|3938.8|3938.8|0
1650870980000|2022-04-25 07:16:20|3940.72|3940.72|3938.84|3938.84|3940.94|3940.94|3938.78|3938.78|0
1650870990000|2022-04-25 07:16:30|3939.15|3939.15|3939.89|3939.89|3939.89|3939.89|3939.15|3939.15|0
1650871000000|2022-04-25 07:16:40|3940.2|3940.2|3940.2|3940.2|3940.2|3940.2|3940.2|3940.2|0
1650871010000|2022-04-25 07:16:50|3941.45|3941.45|3941.38|3941.38|3942|3942|3941.38|3941.38|0
1650871020000|2022-04-25 07:17:00|3942.63|3942.63|3943.56|3943.56|3943.56|3943.56|3942.63|3942.63|0
1650871030000|2022-04-25 07:17:10|3942.93|3942.93|3944.86|3944.86|3945.79|3945.79|3942.93|3942.93|0
1650871040000|2022-04-25 07:17:20|3945.04|3945.04|3947.03|3947.03|3947.03|3947.03|3944.11|3944.11|0
1650871050000|2022-04-25 07:17:30|3947.96|3947.96|3948.9|3948.9|3949.52|3949.52|3947.65|3947.65|0
1650871060000|2022-04-25 07:17:40|3949.52|3949.52|3950.2|3950.2|3950.45|3950.45|3949.52|3949.52|0
1650871070000|2022-04-25 07:17:50|3951.13|3951.13|3950.5|3950.5|3951.43|3951.43|3950.19|3950.19|0
1650871080000|2022-04-25 07:18:00|3950.27|3950.27|3951.4|3951.4|3952.33|3952.33|3950.15|3950.15|0
1650871090000|2022-04-25 07:18:10|3951.46|3951.46|3952.7|3952.7|3953.01|3953.01|3951.15|3951.15|0
1650871100000|2022-04-25 07:18:20|3952.39|3952.39|3952.39|3952.39|3953.01|3953.01|3952.08|3952.08|0
1650871110000|2022-04-25 07:18:30|3952.7|3952.7|3953.64|3953.64|3953.64|3953.64|3952.7|3952.7|0
1650871120000|2022-04-25 07:18:40|3953.82|3953.82|3954.85|3954.85|3954.85|3954.85|3953.82|3953.82|0
1650871130000|2022-04-25 07:18:50|3955.03|3955.03|3955.03|3955.03|3955.03|3955.03|3955.03|3955.03|0
1650871140000|2022-04-25 07:19:00|3954.85|3954.85|3954.85|3954.85|3955.47|3955.47|3954.85|3954.85|0
1650871150000|2022-04-25 07:19:10|3956.09|3956.09|3956.72|3956.72|3957.03|3957.03|3956.09|3956.09|0
1650871160000|2022-04-25 07:19:20|3957.03|3957.03|3957.48|3957.48|3957.48|3957.48|3956.41|3956.41|0
1650871170000|2022-04-25 07:19:30|3955.92|3955.92|3955.43|3955.43|3956.54|3956.54|3955.25|3955.25|0
1650871180000|2022-04-25 07:19:40|3955.12|3955.12|3952.89|3952.89|3955.12|3955.12|3952.89|3952.89|0
1650871190000|2022-04-25 07:19:50|3952.58|3952.58|3949.81|3949.81|3952.58|3952.58|3949.81|3949.81|0
1650871200000|2022-04-25 07:20:00|3949.99|3949.99|3948.94|3948.94|3949.99|3949.99|3948.94|3948.94|0
1650871210000|2022-04-25 07:20:10|3948.88|3948.88|3948.55|3948.55|3948.88|3948.88|3948.24|3948.24|0
1650871220000|2022-04-25 07:20:20|3948.24|3948.24|3947.99|3947.99|3948.24|3948.24|3947.62|3947.62|0
1650871230000|2022-04-25 07:20:30|3948.3|3948.3|3950.12|3950.12|3950.12|3950.12|3948.3|3948.3|0
1650871240000|2022-04-25 07:20:40|3949.5|3949.5|3949.19|3949.19|3949.81|3949.81|3949.19|3949.19|0
1650871250000|2022-04-25 07:20:50|3949.5|3949.5|3948.4|3948.4|3949.5|3949.5|3948.4|3948.4|0
1650871260000|2022-04-25 07:21:00|3948.36|3948.36|3948.36|3948.36|3948.98|3948.98|3947.42|3947.42|0
1650871270000|2022-04-25 07:21:10|3948.93|3948.93|3949.86|3949.86|3949.86|3949.86|3948.93|3948.93|0
1650871280000|2022-04-25 07:21:20|3949.55|3949.55|3949.49|3949.49|3950.43|3950.43|3949.49|3949.49|0
1650871290000|2022-04-25 07:21:30|3949.61|3949.61|3950.49|3950.49|3950.61|3950.61|3949.61|3949.61|0
1650871300000|2022-04-25 07:21:40|3950.3|3950.3|3950.74|3950.74|3950.93|3950.93|3950.3|3950.3|0
1650871310000|2022-04-25 07:21:50|3951.36|3951.36|3954.03|3954.03|3954.03|3954.03|3951.36|3951.36|0
1650871320000|2022-04-25 07:22:00|3953.95|3953.95|3952.71|3952.71|3953.95|3953.95|3952.35|3952.35|0
1650871330000|2022-04-25 07:22:10|3952.4|3952.4|3952.28|3952.28|3952.4|3952.4|3952.28|3952.28|0
1650871340000|2022-04-25 07:22:20|3951.97|3951.97|3952.09|3952.09|3952.4|3952.4|3951.97|3951.97|0
1650871350000|2022-04-25 07:22:30|3953.34|3953.34|3953.64|3953.64|3953.95|3953.95|3953.34|3953.34|0
1650871360000|2022-04-25 07:22:40|3953.95|3953.95|3953.23|3953.23|3954.01|3954.01|3953.23|3953.23|0
1650871370000|2022-04-25 07:22:50|3952.92|3952.92|3953.23|3953.23|3953.23|3953.23|3952.92|3952.92|0
1650871390000|2022-04-25 07:23:10|3952.92|3952.92|3952.61|3952.61|3952.92|3952.92|3952.61|3952.61|0
1650871400000|2022-04-25 07:23:20|3952.92|3952.92|3951.93|3951.93|3952.92|3952.92|3951.93|3951.93|0
1650871410000|2022-04-25 07:23:30|3952.55|3952.55|3952.55|3952.55|3952.55|3952.55|3952.55|3952.55|0
1650871420000|2022-04-25 07:23:40|3953.17|3953.17|3953.61|3953.61|3954.23|3954.23|3953.17|3953.17|0
1650871430000|2022-04-25 07:23:50|3953.85|3953.85|3953.48|3953.48|3953.85|3953.85|3953.48|3953.48|0
1650871440000|2022-04-25 07:24:00|3954.03|3954.03|3955.27|3955.27|3955.9|3955.9|3954.03|3954.03|0
1650871450000|2022-04-25 07:24:10|3954.96|3954.96|3954.34|3954.34|3954.96|3954.96|3954.34|3954.34|0
1650871460000|2022-04-25 07:24:20|3954.52|3954.52|3954.89|3954.89|3955.51|3955.51|3954.52|3954.52|0
1650871470000|2022-04-25 07:24:30|3955.02|3955.02|3955|3955|3955.06|3955.06|3955|3955|0
1650871480000|2022-04-25 07:24:40|3957.18|3957.18|3957.12|3957.12|3957.18|3957.18|3957.12|3957.12|0
1650871490000|2022-04-25 07:24:50|3957.74|3957.74|3957.54|3957.54|3958.17|3958.17|3957.54|3957.54|0
1650871500000|2022-04-25 07:25:00|3957.23|3957.23|3956.87|3956.87|3957.23|3957.23|3955.99|3955.99|0
1650871510000|2022-04-25 07:25:10|3956.99|3956.99|3956.99|3956.99|3956.99|3956.99|3956.99|3956.99|0
1650871520000|2022-04-25 07:25:20|3958.86|3958.86|3959.74|3959.74|3959.79|3959.79|3958.86|3958.86|0
1650871530000|2022-04-25 07:25:30|3959.12|3959.12|3959.12|3959.12|3959.12|3959.12|3959.12|3959.12|0
1650871540000|2022-04-25 07:25:40|3958.81|3958.81|3960.91|3960.91|3960.91|3960.91|3958.81|3958.81|0
1650871550000|2022-04-25 07:25:50|3961.22|3961.22|3961.84|3961.84|3962.15|3962.15|3961.22|3961.22|0
1650871560000|2022-04-25 07:26:00|3961.53|3961.53|3959.8|3959.8|3961.53|3961.53|3959.18|3959.18|0
1650871570000|2022-04-25 07:26:10|3959.18|3959.18|3958.75|3958.75|3959.18|3959.18|3958.75|3958.75|0
1650871580000|2022-04-25 07:26:20|3959.37|3959.37|3959.37|3959.37|3959.37|3959.37|3959.37|3959.37|0
1650871590000|2022-04-25 07:26:30|3959.06|3959.06|3959.06|3959.06|3959.37|3959.37|3959.06|3959.06|0
1650871600000|2022-04-25 07:26:40|3959.37|3959.37|3960|3960|3960|3960|3959.37|3959.37|0
1650871610000|2022-04-25 07:26:50|3960.62|3960.62|3960.68|3960.68|3960.68|3960.68|3960.31|3960.31|0
1650871620000|2022-04-25 07:27:00|3960.05|3960.05|3959.12|3959.12|3960.05|3960.05|3959.12|3959.12|0
1650871630000|2022-04-25 07:27:10|3958.5|3958.5|3959.12|3959.12|3959.74|3959.74|3958.5|3958.5|0
1650871640000|2022-04-25 07:27:20|3959.11|3959.11|3957.31|3957.31|3959.11|3959.11|3957.31|3957.31|0
1650871650000|2022-04-25 07:27:30|3956.69|3956.69|3957|3957|3957|3957|3955.89|3955.89|0
1650871660000|2022-04-25 07:27:40|3957.62|3957.62|3958.1|3958.1|3958.41|3958.41|3957.48|3957.48|0
1650871670000|2022-04-25 07:27:50|3958.41|3958.41|3958.41|3958.41|3958.41|3958.41|3958.41|3958.41|0
1650871680000|2022-04-25 07:28:00|3958.1|3958.1|3958.1|3958.1|3958.1|3958.1|3958.1|3958.1|0
1650871690000|2022-04-25 07:28:10|3958.16|3958.16|3958.16|3958.16|3958.78|3958.78|3958.16|3958.16|0
1650871700000|2022-04-25 07:28:20|3958.1|3958.1|3957.3|3957.3|3958.1|3958.1|3957.3|3957.3|0
1650871710000|2022-04-25 07:28:30|3957.92|3957.92|3959.17|3959.17|3959.17|3959.17|3957.92|3957.92|0
1650871720000|2022-04-25 07:28:40|3959.54|3959.54|3958.73|3958.73|3959.54|3959.54|3958.55|3958.55|0
1650871740000|2022-04-25 07:29:00|3958.42|3958.42|3958.73|3958.73|3958.73|3958.73|3958.42|3958.42|0
1650871750000|2022-04-25 07:29:10|3959.04|3959.04|3959.53|3959.53|3959.53|3959.53|3959.04|3959.04|0
1650871760000|2022-04-25 07:29:20|3959.22|3959.22|3959.22|3959.22|3959.22|3959.22|3959.22|3959.22|0
1650871780000|2022-04-25 07:29:40|3959.04|3959.04|3958.06|3958.06|3959.04|3959.04|3958.06|3958.06|0
1650871790000|2022-04-25 07:29:50|3958.14|3958.14|3957.52|3957.52|3958.14|3958.14|3957.52|3957.52|0
1650871800000|2022-04-25 07:30:00|3957.33|3957.33|3957.33|3957.33|3957.33|3957.33|3957.33|3957.33|0
1650871810000|2022-04-25 07:30:10|3957.03|3957.03|3958.58|3958.58|3959.52|3959.52|3957.03|3957.03|0
1650871820000|2022-04-25 07:30:20|3958.27|3958.27|3958.1|3958.1|3958.46|3958.46|3957.55|3957.55|0
1650871830000|2022-04-25 07:30:30|3958.28|3958.28|3956.72|3956.72|3958.28|3958.28|3956.72|3956.72|0
1650871840000|2022-04-25 07:30:40|3956.41|3956.41|3956.41|3956.41|3956.41|3956.41|3956.41|3956.41|0
1650871850000|2022-04-25 07:30:50|3956.53|3956.53|3956.99|3956.99|3956.99|3956.99|3956.23|3956.23|0
1650871860000|2022-04-25 07:31:00|3957.03|3957.03|3956.91|3956.91|3957.22|3957.22|3956.91|3956.91|0
1650871870000|2022-04-25 07:31:10|3957.22|3957.22|3957.83|3957.83|3957.83|3957.83|3957.22|3957.22|0
1650871880000|2022-04-25 07:31:20|3958.46|3958.46|3958.27|3958.27|3959.38|3959.38|3958.27|3958.27|0
1650871900000|2022-04-25 07:31:40|3958.15|3958.15|3959.71|3959.71|3959.71|3959.71|3958.15|3958.15|0
1650871910000|2022-04-25 07:31:50|3959.66|3959.66|3960.59|3960.59|3961.21|3961.21|3959.66|3959.66|0
1650871920000|2022-04-25 07:32:00|3959.97|3959.97|3959.16|3959.16|3960.41|3960.41|3959.16|3959.16|0
1650871940000|2022-04-25 07:32:20|3960.72|3960.72|3962.78|3962.78|3962.78|3962.78|3960.72|3960.72|0
1650871950000|2022-04-25 07:32:30|3962.55|3962.55|3963.91|3963.91|3963.91|3963.91|3962.55|3962.55|0
1650871960000|2022-04-25 07:32:40|3964.22|3964.22|3964.54|3964.54|3965.16|3965.16|3964.22|3964.22|0
1650871970000|2022-04-25 07:32:50|3964.22|3964.22|3964.08|3964.08|3964.22|3964.22|3964.08|3964.08|0
1650871980000|2022-04-25 07:33:00|3963.77|3963.77|3963.14|3963.14|3963.77|3963.77|3963.14|3963.14|0
1650872000000|2022-04-25 07:33:20|3963.76|3963.76|3962.83|3962.83|3963.76|3963.76|3962.83|3962.83|0
1650872010000|2022-04-25 07:33:30|3962.78|3962.78|3962.78|3962.78|3962.78|3962.78|3962.78|3962.78|0
1650872020000|2022-04-25 07:33:40|3962.43|3962.43|3962.43|3962.43|3962.43|3962.43|3962.43|3962.43|0
1650872030000|2022-04-25 07:33:50|3962.25|3962.25|3962.79|3962.79|3962.79|3962.79|3962.25|3962.25|0
1650872040000|2022-04-25 07:34:00|3963.41|3963.41|3963.41|3963.41|3963.41|3963.41|3963.41|3963.41|0
1650872050000|2022-04-25 07:34:10|3962.79|3962.79|3962.56|3962.56|3962.79|3962.79|3962.56|3962.56|0
1650872060000|2022-04-25 07:34:20|3961.94|3961.94|3962.02|3962.02|3962.02|3962.02|3961.94|3961.94|0
1650872080000|2022-04-25 07:34:40|3961.4|3961.4|3961.4|3961.4|3961.4|3961.4|3961.4|3961.4|0
1650872090000|2022-04-25 07:34:50|3961.09|3961.09|3961.09|3961.09|3961.09|3961.09|3961.09|3961.09|0
1650872100000|2022-04-25 07:35:00|3961.13|3961.13|3962.57|3962.57|3962.89|3962.89|3961.06|3961.06|0
1650872110000|2022-04-25 07:35:10|3962.26|3962.26|3961.82|3961.82|3962.26|3962.26|3961.64|3961.64|0
1650872120000|2022-04-25 07:35:20|3962.8|3962.8|3962.39|3962.39|3962.8|3962.8|3962.08|3962.08|0
1650872130000|2022-04-25 07:35:30|3962.08|3962.08|3961.28|3961.28|3962.7|3962.7|3961.28|3961.28|0
1650872140000|2022-04-25 07:35:40|3961.6|3961.6|3960.97|3960.97|3961.6|3961.6|3960.97|3960.97|0
1650872150000|2022-04-25 07:35:50|3960.66|3960.66|3959.18|3959.18|3960.66|3960.66|3959.18|3959.18|0
1650872160000|2022-04-25 07:36:00|3959.13|3959.13|3959.13|3959.13|3959.13|3959.13|3959.13|3959.13|0
1650872170000|2022-04-25 07:36:10|3959.45|3959.45|3960.07|3960.07|3960.07|3960.07|3959.45|3959.45|0
1650872180000|2022-04-25 07:36:20|3960.38|3960.38|3960.85|3960.85|3960.85|3960.85|3960.38|3960.38|0
1650872190000|2022-04-25 07:36:30|3962.09|3962.09|3961.47|3961.47|3962.09|3962.09|3961.47|3961.47|0
1650872210000|2022-04-25 07:36:50|3962.72|3962.72|3963.16|3963.16|3963.16|3963.16|3962.54|3962.54|0
1650872220000|2022-04-25 07:37:00|3963.78|3963.78|3962.66|3962.66|3963.78|3963.78|3962.66|3962.66|0
1650872230000|2022-04-25 07:37:10|3963.91|3963.91|3963.91|3963.91|3964.22|3964.22|3963.91|3963.91|0
1650872240000|2022-04-25 07:37:20|3963.6|3963.6|3963.68|3963.68|3964.62|3964.62|3963.6|3963.6|0
1650872250000|2022-04-25 07:37:30|3963.78|3963.78|3964.04|3964.04|3964.04|3964.04|3963.73|3963.73|0
1650872260000|2022-04-25 07:37:40|3964.1|3964.1|3964.73|3964.73|3964.73|3964.73|3963.79|3963.79|0
1650872270000|2022-04-25 07:37:50|3965.35|3965.35|3964.42|3964.42|3965.35|3965.35|3964.11|3964.11|0
1650872280000|2022-04-25 07:38:00|3965.04|3965.04|3963.34|3963.34|3965.04|3965.04|3963.34|3963.34|0
1650872290000|2022-04-25 07:38:10|3963.65|3963.65|3963.96|3963.96|3963.96|3963.96|3963.65|3963.65|0
1650872300000|2022-04-25 07:38:20|3964.15|3964.15|3964.6|3964.6|3964.6|3964.6|3964.15|3964.15|0
1650872310000|2022-04-25 07:38:30|3965.53|3965.53|3965.94|3965.94|3965.94|3965.94|3965.53|3965.53|0
1650872320000|2022-04-25 07:38:40|3965.32|3965.32|3965.67|3965.67|3965.67|3965.67|3964.74|3964.74|0
1650872330000|2022-04-25 07:38:50|3965.05|3965.05|3965.36|3965.36|3965.36|3965.36|3965.05|3965.05|0
1650872340000|2022-04-25 07:39:00|3966.29|3966.29|3967.17|3967.17|3967.48|3967.48|3965.92|3965.92|0
1650872350000|2022-04-25 07:39:10|3967.11|3967.11|3966.8|3966.8|3967.11|3967.11|3966.8|3966.8|0
1650872360000|2022-04-25 07:39:20|3966.85|3966.85|3970.28|3970.28|3970.9|3970.9|3966.85|3966.85|0
1650872370000|2022-04-25 07:39:30|3969.97|3969.97|3969.06|3969.06|3969.99|3969.99|3969.06|3969.06|0
1650872380000|2022-04-25 07:39:40|3968.44|3968.44|3969.06|3969.06|3969.06|3969.06|3968.44|3968.44|0
1650872390000|2022-04-25 07:39:50|3969.37|3969.37|3968.93|3968.93|3969.37|3969.37|3968.93|3968.93|0
1650872400000|2022-04-25 07:40:00|3969.05|3969.05|3969.36|3969.36|3969.99|3969.99|3969.05|3969.05|0
1650872420000|2022-04-25 07:40:20|3969.05|3969.05|3969.05|3969.05|3969.05|3969.05|3969.05|3969.05|0
1650872430000|2022-04-25 07:40:30|3968.87|3968.87|3967.32|3967.32|3968.87|3968.87|3967.32|3967.32|0
1650872440000|2022-04-25 07:40:40|3967|3967|3966.92|3966.92|3967.23|3967.23|3966.92|3966.92|0
1650872460000|2022-04-25 07:41:00|3966.3|3966.3|3966.3|3966.3|3966.3|3966.3|3966.3|3966.3|0
1650872470000|2022-04-25 07:41:10|3966.18|3966.18|3965.81|3965.81|3966.18|3966.18|3965.75|3965.75|0
1650872480000|2022-04-25 07:41:20|3966.74|3966.74|3967.99|3967.99|3967.99|3967.99|3966.74|3966.74|0
1650872490000|2022-04-25 07:41:30|3968.17|3968.17|3969.5|3969.5|3969.81|3969.81|3968.17|3968.17|0
1650872500000|2022-04-25 07:41:40|3969.54|3969.54|3970.74|3970.74|3970.74|3970.74|3969.54|3969.54|0
1650872510000|2022-04-25 07:41:50|3969.8|3969.8|3969.49|3969.49|3969.8|3969.8|3969.49|3969.49|0
1650872520000|2022-04-25 07:42:00|3969.31|3969.31|3969.31|3969.31|3969.31|3969.31|3969.31|3969.31|0
1650872530000|2022-04-25 07:42:10|3969.62|3969.62|3969.62|3969.62|3969.62|3969.62|3969.62|3969.62|0
1650872540000|2022-04-25 07:42:20|3969.93|3969.93|3969.93|3969.93|3969.93|3969.93|3969.93|3969.93|0
1650872550000|2022-04-25 07:42:30|3970.11|3970.11|3970.11|3970.11|3970.11|3970.11|3970.11|3970.11|0
1650872560000|2022-04-25 07:42:40|3970.35|3970.35|3970.35|3970.35|3970.35|3970.35|3970.35|3970.35|0
1650872580000|2022-04-25 07:43:00|3970.66|3970.66|3970.22|3970.22|3970.66|3970.66|3970.04|3970.04|0
1650872600000|2022-04-25 07:43:20|3969.61|3969.61|3969.91|3969.91|3969.91|3969.91|3969.61|3969.61|0
1650872610000|2022-04-25 07:43:30|3969.6|3969.6|3970.23|3970.23|3970.23|3970.23|3969.6|3969.6|0
1650872620000|2022-04-25 07:43:40|3970.54|3970.54|3970.54|3970.54|3970.54|3970.54|3970.54|3970.54|0
1650872630000|2022-04-25 07:43:50|3970.85|3970.85|3970.54|3970.54|3971.47|3971.47|3970.54|3970.54|0
1650872640000|2022-04-25 07:44:00|3970.23|3970.23|3969.78|3969.78|3970.23|3970.23|3969.61|3969.61|0
1650872650000|2022-04-25 07:44:10|3970.4|3970.4|3970.39|3970.39|3971.01|3971.01|3970.39|3970.39|0
1650872660000|2022-04-25 07:44:20|3970.43|3970.43|3970.85|3970.85|3970.85|3970.85|3970.43|3970.43|0
1650872670000|2022-04-25 07:44:30|3972.1|3972.1|3971.17|3971.17|3972.1|3972.1|3971.17|3971.17|0
1650872680000|2022-04-25 07:44:40|3970.86|3970.86|3968.27|3968.27|3970.86|3970.86|3968.27|3968.27|0
1650872690000|2022-04-25 07:44:50|3969.52|3969.52|3969.52|3969.52|3969.52|3969.52|3969.52|3969.52|0
1650872700000|2022-04-25 07:45:00|3970.14|3970.14|3969.83|3969.83|3970.14|3970.14|3969.83|3969.83|0
1650872710000|2022-04-25 07:45:10|3969.64|3969.64|3969.64|3969.64|3970.27|3970.27|3969.64|3969.64|0
1650872720000|2022-04-25 07:45:20|3969.33|3969.33|3970.57|3970.57|3970.57|3970.57|3969.02|3969.02|0
1650872730000|2022-04-25 07:45:30|3969.45|3969.45|3969.45|3969.45|3969.45|3969.45|3969.45|3969.45|0
1650872740000|2022-04-25 07:45:40|3969.15|3969.15|3969.21|3969.21|3969.21|3969.21|3969.15|3969.15|0
1650872750000|2022-04-25 07:45:50|3969.03|3969.03|3969.71|3969.71|3969.71|3969.71|3969.03|3969.03|0
1650872760000|2022-04-25 07:46:00|3969.89|3969.89|3971.19|3971.19|3971.19|3971.19|3969.89|3969.89|0
1650872770000|2022-04-25 07:46:10|3971.5|3971.5|3971.5|3971.5|3971.5|3971.5|3971.5|3971.5|0
1650872780000|2022-04-25 07:46:20|3970.88|3970.88|3971.81|3971.81|3972.08|3972.08|3970.88|3970.88|0
1650872790000|2022-04-25 07:46:30|3972|3972|3972.91|3972.91|3972.91|3972.91|3971.74|3971.74|0
1650872800000|2022-04-25 07:46:40|3973.53|3973.53|3973.35|3973.35|3973.53|3973.53|3973.35|3973.35|0
1650872810000|2022-04-25 07:46:50|3973.66|3973.66|3974.28|3974.28|3974.28|3974.28|3973.66|3973.66|0
1650872820000|2022-04-25 07:47:00|3974.59|3974.59|3975.52|3975.52|3975.83|3975.83|3974.28|3974.28|0
1650872830000|2022-04-25 07:47:10|3976.14|3976.14|3976.63|3976.63|3976.63|3976.63|3976.14|3976.14|0
1650872840000|2022-04-25 07:47:20|3976.94|3976.94|3976.32|3976.32|3976.94|3976.94|3976.32|3976.32|0
1650872850000|2022-04-25 07:47:30|3976.14|3976.14|3974.28|3974.28|3976.14|3976.14|3974.28|3974.28|0
1650872860000|2022-04-25 07:47:40|3974.09|3974.09|3975.34|3975.34|3975.34|3975.34|3974.09|3974.09|0
1650872870000|2022-04-25 07:47:50|3975.46|3975.46|3975.46|3975.46|3975.46|3975.46|3975.46|3975.46|0
1650872880000|2022-04-25 07:48:00|3976.08|3976.08|3975.46|3975.46|3976.08|3976.08|3975.46|3975.46|0
1650872900000|2022-04-25 07:48:20|3976.07|3976.07|3976.74|3976.74|3976.74|3976.74|3976.07|3976.07|0
1650872910000|2022-04-25 07:48:30|3976.43|3976.43|3974.4|3974.4|3976.43|3976.43|3974.4|3974.4|0
1650872920000|2022-04-25 07:48:40|3974.36|3974.36|3974.36|3974.36|3974.36|3974.36|3974.36|3974.36|0
1650872930000|2022-04-25 07:48:50|3974.53|3974.53|3974.73|3974.73|3974.85|3974.85|3974.53|3974.53|0
1650872940000|2022-04-25 07:49:00|3975.66|3975.66|3974.67|3974.67|3975.66|3975.66|3974.67|3974.67|0
1650872960000|2022-04-25 07:49:20|3974.36|3974.36|3973.24|3973.24|3974.36|3974.36|3973.24|3973.24|0
1650872970000|2022-04-25 07:49:30|3972.62|3972.62|3972.62|3972.62|3972.62|3972.62|3972.62|3972.62|0
1650872980000|2022-04-25 07:49:40|3972.93|3972.93|3972.93|3972.93|3972.93|3972.93|3972.93|3972.93|0
1650872990000|2022-04-25 07:49:50|3972.88|3972.88|3972.26|3972.26|3972.88|3972.88|3972.26|3972.26|0
1650873000000|2022-04-25 07:50:00|3972.57|3972.57|3973.19|3973.19|3973.19|3973.19|3972.57|3972.57|0
1650873010000|2022-04-25 07:50:10|3973.5|3973.5|3972.88|3972.88|3973.5|3973.5|3972.88|3972.88|0
1650873020000|2022-04-25 07:50:20|3972.57|3972.57|3969.1|3969.1|3972.88|3972.88|3967.37|3967.37|0
1650873030000|2022-04-25 07:50:30|3969.15|3969.15|3969.46|3969.46|3969.46|3969.46|3968.84|3968.84|0
1650873040000|2022-04-25 07:50:40|3969.65|3969.65|3970.62|3970.62|3970.62|3970.62|3969.65|3969.65|0
1650873050000|2022-04-25 07:50:50|3970.31|3970.31|3969.5|3969.5|3970.62|3970.62|3969.5|3969.5|0
1650873060000|2022-04-25 07:51:00|3970.12|3970.12|3968.56|3968.56|3970.12|3970.12|3968.56|3968.56|0
1650873070000|2022-04-25 07:51:10|3969.5|3969.5|3969.81|3969.81|3970.12|3970.12|3969.19|3969.19|0
1650873080000|2022-04-25 07:51:20|3969.5|3969.5|3971.11|3971.11|3971.43|3971.43|3969.5|3969.5|0
1650873090000|2022-04-25 07:51:30|3971.43|3971.43|3971.43|3971.43|3972.04|3972.04|3971.43|3971.43|0
1650873100000|2022-04-25 07:51:40|3972.04|3972.04|3972.17|3972.17|3972.98|3972.98|3972.04|3972.04|0
1650873110000|2022-04-25 07:51:50|3972.48|3972.48|3973.41|3973.41|3973.41|3973.41|3972.48|3972.48|0
1650873120000|2022-04-25 07:52:00|3972.79|3972.79|3972.79|3972.79|3972.79|3972.79|3972.79|3972.79|0
1650873130000|2022-04-25 07:52:10|3973.1|3973.1|3972.98|3972.98|3973.1|3973.1|3972.98|3972.98|0
1650873140000|2022-04-25 07:52:20|3973.29|3973.29|3973.29|3973.29|3973.29|3973.29|3973.29|3973.29|0
1650873150000|2022-04-25 07:52:30|3973.34|3973.34|3973.03|3973.03|3973.34|3973.34|3973.03|3973.03|0
1650873160000|2022-04-25 07:52:40|3972.72|3972.72|3971.43|3971.43|3972.72|3972.72|3971.43|3971.43|0
1650873170000|2022-04-25 07:52:50|3970.81|3970.81|3970.71|3970.71|3970.81|3970.81|3970.71|3970.71|0
1650873180000|2022-04-25 07:53:00|3970.09|3970.09|3969.47|3969.47|3970.09|3970.09|3969.47|3969.47|0
1650873190000|2022-04-25 07:53:10|3969.16|3969.16|3969.9|3969.9|3969.9|3969.9|3969.16|3969.16|0
1650873200000|2022-04-25 07:53:20|3969.98|3969.98|3970.61|3970.61|3970.61|3970.61|3969.98|3969.98|0
1650873210000|2022-04-25 07:53:30|3970.3|3970.3|3970.3|3970.3|3970.3|3970.3|3970.3|3970.3|0
1650873220000|2022-04-25 07:53:40|3969.98|3969.98|3969.37|3969.37|3969.98|3969.98|3969.37|3969.37|0
1650873240000|2022-04-25 07:54:00|3969.18|3969.18|3969.27|3969.27|3969.27|3969.27|3968.96|3968.96|0
1650873250000|2022-04-25 07:54:10|3968.96|3968.96|3968.9|3968.9|3968.96|3968.96|3968.9|3968.9|0
1650873260000|2022-04-25 07:54:20|3968.59|3968.59|3969.29|3969.29|3969.29|3969.29|3968.59|3968.59|0
1650873270000|2022-04-25 07:54:30|3968.98|3968.98|3968.98|3968.98|3968.98|3968.98|3968.98|3968.98|0
1650873280000|2022-04-25 07:54:40|3969.29|3969.29|3969.47|3969.47|3969.47|3969.47|3969.29|3969.29|0
1650873290000|2022-04-25 07:54:50|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|0
1650873300000|2022-04-25 07:55:00|3968.85|3968.85|3967.87|3967.87|3968.85|3968.85|3967.87|3967.87|0
1650873310000|2022-04-25 07:55:10|3967.56|3967.56|3967.56|3967.56|3967.56|3967.56|3967.56|3967.56|0
1650873320000|2022-04-25 07:55:20|3967.65|3967.65|3967.16|3967.16|3967.65|3967.65|3967.16|3967.16|0
1650873330000|2022-04-25 07:55:30|3966.85|3966.85|3966.85|3966.85|3966.85|3966.85|3966.22|3966.22|0
1650873340000|2022-04-25 07:55:40|3967.22|3967.22|3967.22|3967.22|3967.22|3967.22|3967.22|3967.22|0
1650873350000|2022-04-25 07:55:50|3967.53|3967.53|3967.22|3967.22|3967.53|3967.53|3967.22|3967.22|0
1650873360000|2022-04-25 07:56:00|3967.34|3967.34|3967.34|3967.34|3967.34|3967.34|3967.34|3967.34|0
1650873370000|2022-04-25 07:56:10|3967.43|3967.43|3967.43|3967.43|3967.43|3967.43|3967.43|3967.43|0
1650873380000|2022-04-25 07:56:20|3969.3|3969.3|3968.37|3968.37|3969.3|3969.3|3968.37|3968.37|0
1650873390000|2022-04-25 07:56:30|3968.18|3968.18|3967.95|3967.95|3968.18|3968.18|3967.95|3967.95|0
1650873400000|2022-04-25 07:56:40|3968.51|3968.51|3968.2|3968.2|3968.51|3968.51|3968.2|3968.2|0
1650873410000|2022-04-25 07:56:50|3967.89|3967.89|3966.91|3966.91|3967.89|3967.89|3966.91|3966.91|0
1650873420000|2022-04-25 07:57:00|3965.68|3965.68|3965.36|3965.36|3965.68|3965.68|3965.36|3965.36|0
1650873430000|2022-04-25 07:57:10|3965.67|3965.67|3964.49|3964.49|3965.67|3965.67|3964.49|3964.49|0
1650873440000|2022-04-25 07:57:20|3964.81|3964.81|3963.87|3963.87|3964.81|3964.81|3963.87|3963.87|0
1650873460000|2022-04-25 07:57:40|3964.18|3964.18|3964.49|3964.49|3964.49|3964.49|3964.18|3964.18|0
1650873470000|2022-04-25 07:57:50|3964.19|3964.19|3964.19|3964.19|3964.19|3964.19|3964.19|3964.19|0
1650873500000|2022-04-25 07:58:20|3963.87|3963.87|3963.56|3963.56|3963.87|3963.87|3963.56|3963.56|0
1650873520000|2022-04-25 07:58:40|3963.25|3963.25|3963.25|3963.25|3963.25|3963.25|3963.25|3963.25|0
1650873530000|2022-04-25 07:58:50|3963.44|3963.44|3963.26|3963.26|3963.44|3963.44|3963.26|3963.26|0
1650873540000|2022-04-25 07:59:00|3963.14|3963.14|3963.14|3963.14|3963.14|3963.14|3963.14|3963.14|0
1650873570000|2022-04-25 07:59:30|3962.21|3962.21|3961.72|3961.72|3962.21|3962.21|3961.72|3961.72|0
1650873580000|2022-04-25 07:59:40|3957.36|3957.36|3958.56|3958.56|3958.56|3958.56|3957.32|3957.32|0
1650873590000|2022-04-25 07:59:50|3958.87|3958.87|3958.87|3958.87|3958.87|3958.87|3958.87|3958.87|0
1650873600000|2022-04-25 08:00:00|3958.25|3958.25|3958.25|3958.25|3958.25|3958.25|3958.25|3958.25|0
1650873610000|2022-04-25 08:00:10|3957.63|3957.63|3958.57|3958.57|3958.57|3958.57|3957.63|3957.63|0
1650873620000|2022-04-25 08:00:20|3958.25|3958.25|3957.01|3957.01|3958.25|3958.25|3957.01|3957.01|0
1650873630000|2022-04-25 08:00:30|3956.7|3956.7|3956.03|3956.03|3956.7|3956.7|3956.03|3956.03|0
1650873650000|2022-04-25 08:00:50|3956.97|3956.97|3956.04|3956.04|3956.97|3956.97|3956.04|3956.04|0
1650873660000|2022-04-25 08:01:00|3956|3956|3956|3956|3956|3956|3956|3956|0
1650873670000|2022-04-25 08:01:10|3955.96|3955.96|3955.96|3955.96|3955.96|3955.96|3955.96|3955.96|0
1650873680000|2022-04-25 08:01:20|3956.26|3956.26|3956.58|3956.58|3957.2|3957.2|3956.26|3956.26|0
1650873700000|2022-04-25 08:01:40|3955.96|3955.96|3955.65|3955.65|3955.96|3955.96|3955.65|3955.65|0
1650873710000|2022-04-25 08:01:50|3955.34|3955.34|3955.34|3955.34|3955.34|3955.34|3955.34|3955.34|0
1650873720000|2022-04-25 08:02:00|3955.65|3955.65|3957.17|3957.17|3957.19|3957.19|3955.65|3955.65|0
1650873730000|2022-04-25 08:02:10|3957.36|3957.36|3957.36|3957.36|3957.36|3957.36|3957.36|3957.36|0
1650873740000|2022-04-25 08:02:20|3957.4|3957.4|3956.47|3956.47|3957.4|3957.4|3956.47|3956.47|0
1650873750000|2022-04-25 08:02:30|3956.15|3956.15|3955.54|3955.54|3956.66|3956.66|3955.54|3955.54|0
1650873760000|2022-04-25 08:02:40|3955.36|3955.36|3955.24|3955.24|3955.36|3955.36|3955.24|3955.24|0
1650873770000|2022-04-25 08:02:50|3956.17|3956.17|3956.3|3956.3|3956.3|3956.3|3955.99|3955.99|0
1650873780000|2022-04-25 08:03:00|3956.12|3956.12|3956.43|3956.43|3957.05|3957.05|3956.12|3956.12|0
1650873790000|2022-04-25 08:03:10|3956.25|3956.25|3957.17|3957.17|3957.17|3957.17|3956.25|3956.25|0
1650873800000|2022-04-25 08:03:20|3956.99|3956.99|3957.29|3957.29|3957.29|3957.29|3956.99|3956.99|0
1650873820000|2022-04-25 08:03:40|3956.66|3956.66|3956.97|3956.97|3956.97|3956.97|3956.66|3956.66|0
1650873830000|2022-04-25 08:03:50|3956.66|3956.66|3956.66|3956.66|3956.66|3956.66|3956.66|3956.66|0
1650873840000|2022-04-25 08:04:00|3956.35|3956.35|3957.6|3957.6|3957.6|3957.6|3956.35|3956.35|0
1650873850000|2022-04-25 08:04:10|3957.75|3957.75|3957.79|3957.79|3957.79|3957.79|3957.75|3957.75|0
1650873860000|2022-04-25 08:04:20|3957.84|3957.84|3957.16|3957.16|3957.84|3957.84|3956.85|3956.85|0
1650873870000|2022-04-25 08:04:30|3957.47|3957.47|3957.16|3957.16|3957.47|3957.47|3957.16|3957.16|0
1650873880000|2022-04-25 08:04:40|3957.22|3957.22|3955.36|3955.36|3957.22|3957.22|3955.36|3955.36|0
1650873890000|2022-04-25 08:04:50|3955.66|3955.66|3957.02|3957.02|3957.02|3957.02|3955.66|3955.66|0
1650873900000|2022-04-25 08:05:00|3957.21|3957.21|3957.02|3957.02|3957.21|3957.21|3957.02|3957.02|0
1650873910000|2022-04-25 08:05:10|3959.2|3959.2|3959.2|3959.2|3959.2|3959.2|3959.2|3959.2|0
1650873920000|2022-04-25 08:05:20|3959.3|3959.3|3958.99|3958.99|3959.3|3959.3|3958.99|3958.99|0
1650873930000|2022-04-25 08:05:30|3959.05|3959.05|3959.58|3959.58|3959.58|3959.58|3958.97|3958.97|0
1650873940000|2022-04-25 08:05:40|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|0
1650873950000|2022-04-25 08:05:50|3959.46|3959.46|3959.46|3959.46|3959.46|3959.46|3959.46|3959.46|0
1650873960000|2022-04-25 08:06:00|3959.5|3959.5|3960.12|3960.12|3960.12|3960.12|3959.5|3959.5|0
1650873970000|2022-04-25 08:06:10|3959.81|3959.81|3958.62|3958.62|3959.81|3959.81|3958.44|3958.44|0
1650873990000|2022-04-25 08:06:30|3958.5|3958.5|3958.44|3958.44|3958.5|3958.5|3958.44|3958.44|0
1650874020000|2022-04-25 08:07:00|3958.26|3958.26|3957.01|3957.01|3958.26|3958.26|3957.01|3957.01|0
1650874040000|2022-04-25 08:07:20|3957.11|3957.11|3956.18|3956.18|3957.11|3957.11|3956.18|3956.18|0
1650874050000|2022-04-25 08:07:30|3956.8|3956.8|3956.82|3956.82|3956.82|3956.82|3956.49|3956.49|0
1650874060000|2022-04-25 08:07:40|3958.07|3958.07|3958.07|3958.07|3958.07|3958.07|3958.07|3958.07|0
1650874080000|2022-04-25 08:08:00|3958.38|3958.38|3957.98|3957.98|3958.38|3958.38|3957.76|3957.76|0
1650874090000|2022-04-25 08:08:10|3958.6|3958.6|3958.72|3958.72|3958.91|3958.91|3958.6|3958.6|0
1650874100000|2022-04-25 08:08:20|3959.34|3959.34|3958.72|3958.72|3959.34|3959.34|3958.72|3958.72|0
1650874110000|2022-04-25 08:08:30|3958.41|3958.41|3958.41|3958.41|3958.41|3958.41|3958.41|3958.41|0
1650874130000|2022-04-25 08:08:50|3958.29|3958.29|3957.8|3957.8|3958.29|3958.29|3957.68|3957.68|0
1650874140000|2022-04-25 08:09:00|3957.49|3957.49|3957.49|3957.49|3957.49|3957.49|3957.17|3957.17|0
1650874150000|2022-04-25 08:09:10|3957.79|3957.79|3957.79|3957.79|3957.79|3957.79|3957.79|3957.79|0
1650874160000|2022-04-25 08:09:20|3957.48|3957.48|3957.48|3957.48|3957.48|3957.48|3957.48|3957.48|0
1650874170000|2022-04-25 08:09:30|3957.17|3957.17|3956.86|3956.86|3957.17|3957.17|3956.86|3956.86|0
1650874180000|2022-04-25 08:09:40|3956.91|3956.91|3956.95|3956.95|3956.95|3956.95|3956.91|3956.91|0
1650874190000|2022-04-25 08:09:50|3956.99|3956.99|3957.36|3957.36|3957.36|3957.36|3956.99|3956.99|0
1650874200000|2022-04-25 08:10:00|3957.67|3957.67|3958.06|3958.06|3958.29|3958.29|3957.67|3957.67|0
1650874210000|2022-04-25 08:10:10|3957.74|3957.74|3957.74|3957.74|3957.74|3957.74|3957.74|3957.74|0
1650874220000|2022-04-25 08:10:20|3957.43|3957.43|3957.43|3957.43|3957.43|3957.43|3957.43|3957.43|0
1650874230000|2022-04-25 08:10:30|3957.74|3957.74|3958.05|3958.05|3958.05|3958.05|3957.74|3957.74|0
1650874250000|2022-04-25 08:10:50|3958.98|3958.98|3959.92|3959.92|3959.92|3959.92|3958.98|3958.98|0
1650874260000|2022-04-25 08:11:00|3959.8|3959.8|3960.42|3960.42|3960.42|3960.42|3959.8|3959.8|0
1650874270000|2022-04-25 08:11:10|3961.04|3961.04|3961.04|3961.04|3961.04|3961.04|3961.04|3961.04|0
1650874280000|2022-04-25 08:11:20|3960.86|3960.86|3960.86|3960.86|3960.86|3960.86|3960.86|3960.86|0
1650874300000|2022-04-25 08:11:40|3960.55|3960.55|3959.32|3959.32|3960.55|3960.55|3959.32|3959.32|0
1650874310000|2022-04-25 08:11:50|3959.01|3959.01|3958.65|3958.65|3959.01|3959.01|3958.65|3958.65|0
1650874320000|2022-04-25 08:12:00|3958.04|3958.04|3958.04|3958.04|3958.04|3958.04|3958.04|3958.04|0
1650874330000|2022-04-25 08:12:10|3957.41|3957.41|3956.48|3956.48|3957.41|3957.41|3956.48|3956.48|0
1650874350000|2022-04-25 08:12:30|3956.6|3956.6|3956.85|3956.85|3956.85|3956.85|3956.54|3956.54|0
1650874360000|2022-04-25 08:12:40|3956.73|3956.73|3955.7|3955.7|3956.73|3956.73|3955.7|3955.7|0
1650874370000|2022-04-25 08:12:50|3955.82|3955.82|3955.51|3955.51|3955.82|3955.82|3955.19|3955.19|0
1650874380000|2022-04-25 08:13:00|3955.19|3955.19|3955.01|3955.01|3955.19|3955.19|3954.57|3954.57|0
1650874390000|2022-04-25 08:13:10|3954.95|3954.95|3953.29|3953.29|3954.95|3954.95|3952.55|3952.55|0
1650874420000|2022-04-25 08:13:40|3953.11|3953.11|3953.42|3953.42|3953.42|3953.42|3953.11|3953.11|0
1650874430000|2022-04-25 08:13:50|3953.37|3953.37|3951.94|3951.94|3953.37|3953.37|3951.32|3951.32|0
1650874440000|2022-04-25 08:14:00|3952.25|3952.25|3952.56|3952.56|3952.56|3952.56|3952.25|3952.25|0
1650874450000|2022-04-25 08:14:10|3952.87|3952.87|3951.01|3951.01|3953.18|3953.18|3950.7|3950.7|0
1650874460000|2022-04-25 08:14:20|3951.94|3951.94|3951.94|3951.94|3951.94|3951.94|3951.94|3951.94|0
1650874470000|2022-04-25 08:14:30|3951.63|3951.63|3951.95|3951.95|3951.95|3951.95|3951.63|3951.63|0
1650874480000|2022-04-25 08:14:40|3951.63|3951.63|3951.63|3951.63|3951.63|3951.63|3951.63|3951.63|0
1650874510000|2022-04-25 08:15:10|3952.26|3952.26|3952.26|3952.26|3952.26|3952.26|3952.26|3952.26|0
1650874520000|2022-04-25 08:15:20|3952.88|3952.88|3954.11|3954.11|3954.11|3954.11|3952.88|3952.88|0
1650874540000|2022-04-25 08:15:40|3954.74|3954.74|3955.36|3955.36|3955.36|3955.36|3954.74|3954.74|0
1650874550000|2022-04-25 08:15:50|3955.54|3955.54|3955.54|3955.54|3955.54|3955.54|3955.23|3955.23|0
1650874560000|2022-04-25 08:16:00|3956.48|3956.48|3957.1|3957.1|3957.1|3957.1|3956.48|3956.48|0
1650874570000|2022-04-25 08:16:10|3957.14|3957.14|3955.9|3955.9|3957.14|3957.14|3955.9|3955.9|0
1650874590000|2022-04-25 08:16:30|3955.71|3955.71|3955.71|3955.71|3955.71|3955.71|3955.71|3955.71|0
1650874600000|2022-04-25 08:16:40|3955.09|3955.09|3955.4|3955.4|3955.4|3955.4|3955.09|3955.09|0
1650874610000|2022-04-25 08:16:50|3955.45|3955.45|3956.66|3956.66|3956.66|3956.66|3955.45|3955.45|0
1650874620000|2022-04-25 08:17:00|3956.04|3956.04|3956.04|3956.04|3956.04|3956.04|3956.04|3956.04|0
1650874630000|2022-04-25 08:17:10|3957.29|3957.29|3957.6|3957.6|3957.6|3957.6|3957.29|3957.29|0
1650874640000|2022-04-25 08:17:20|3957.29|3957.29|3957.91|3957.91|3957.91|3957.91|3957.29|3957.29|0
1650874660000|2022-04-25 08:17:40|3958.22|3958.22|3958.58|3958.58|3959.33|3959.33|3958.22|3958.22|0
1650874670000|2022-04-25 08:17:50|3958.4|3958.4|3957.77|3957.77|3958.4|3958.4|3957.46|3957.46|0
1650874680000|2022-04-25 08:18:00|3957.46|3957.46|3956.93|3956.93|3957.46|3957.46|3956.93|3956.93|0
1650874690000|2022-04-25 08:18:10|3957.55|3957.55|3957.55|3957.55|3957.55|3957.55|3957.55|3957.55|0
1650874710000|2022-04-25 08:18:30|3956.93|3956.93|3956.31|3956.31|3956.93|3956.93|3956.31|3956.31|0
1650874720000|2022-04-25 08:18:40|3956.21|3956.21|3954.66|3954.66|3956.21|3956.21|3954.66|3954.66|0
1650874740000|2022-04-25 08:19:00|3954.35|3954.35|3954.35|3954.35|3954.35|3954.35|3954.35|3954.35|0
1650874750000|2022-04-25 08:19:10|3954.66|3954.66|3954.35|3954.35|3954.66|3954.66|3954.35|3954.35|0
1650874770000|2022-04-25 08:19:30|3954.66|3954.66|3954.66|3954.66|3954.66|3954.66|3954.66|3954.66|0
1650874780000|2022-04-25 08:19:40|3954.84|3954.84|3954.84|3954.84|3954.84|3954.84|3954.84|3954.84|0
1650874790000|2022-04-25 08:19:50|3955.15|3955.15|3956.39|3956.39|3956.39|3956.39|3955.15|3955.15|0
1650874810000|2022-04-25 08:20:10|3956.71|3956.71|3956.08|3956.08|3956.71|3956.71|3956.08|3956.08|0
1650874830000|2022-04-25 08:20:30|3955.46|3955.46|3955.71|3955.71|3955.71|3955.71|3955.46|3955.46|0
1650874840000|2022-04-25 08:20:40|3956.02|3956.02|3956.33|3956.33|3956.33|3956.33|3956.02|3956.02|0
1650874850000|2022-04-25 08:20:50|3956.51|3956.51|3956.51|3956.51|3956.51|3956.51|3956.51|3956.51|0
1650874860000|2022-04-25 08:21:00|3956.2|3956.2|3956.02|3956.02|3956.51|3956.51|3956.02|3956.02|0
1650874880000|2022-04-25 08:21:20|3955.7|3955.7|3955.7|3955.7|3955.7|3955.7|3955.7|3955.7|0
1650874890000|2022-04-25 08:21:30|3956.02|3956.02|3956.33|3956.33|3956.33|3956.33|3956.02|3956.02|0
1650874910000|2022-04-25 08:21:50|3956.02|3956.02|3955.08|3955.08|3956.02|3956.02|3955.08|3955.08|0
1650874920000|2022-04-25 08:22:00|3954.77|3954.77|3954.28|3954.28|3954.77|3954.77|3954.28|3954.28|0
1650874940000|2022-04-25 08:22:20|3953.92|3953.92|3953.33|3953.33|3953.92|3953.92|3953.33|3953.33|0
1650874950000|2022-04-25 08:22:30|3953.02|3953.02|3952.9|3952.9|3953.02|3953.02|3951.96|3951.96|0
1650874970000|2022-04-25 08:22:50|3953.21|3953.21|3953.21|3953.21|3953.21|3953.21|3953.21|3953.21|0
1650874980000|2022-04-25 08:23:00|3952.9|3952.9|3952.81|3952.81|3952.9|3952.9|3952.81|3952.81|0
1650874990000|2022-04-25 08:23:10|3952.5|3952.5|3952.32|3952.32|3952.5|3952.5|3952.32|3952.32|0
1650875000000|2022-04-25 08:23:20|3951.69|3951.69|3951.69|3951.69|3951.69|3951.69|3951.69|3951.69|0
1650875010000|2022-04-25 08:23:30|3951.6|3951.6|3951.28|3951.28|3951.6|3951.6|3951.28|3951.28|0
1650875020000|2022-04-25 08:23:40|3951.24|3951.24|3951.24|3951.24|3951.24|3951.24|3951.24|3951.24|0
1650875030000|2022-04-25 08:23:50|3951.41|3951.41|3951.41|3951.41|3951.41|3951.41|3951.41|3951.41|0
1650875040000|2022-04-25 08:24:00|3950.79|3950.79|3950.66|3950.66|3950.79|3950.79|3950.66|3950.66|0
1650875070000|2022-04-25 08:24:30|3950.48|3950.48|3951.72|3951.72|3951.72|3951.72|3950.48|3950.48|0
1650875080000|2022-04-25 08:24:40|3952.03|3952.03|3952.03|3952.03|3952.03|3952.03|3952.03|3952.03|0
1650875090000|2022-04-25 08:24:50|3952.66|3952.66|3952.66|3952.66|3952.66|3952.66|3952.66|3952.66|0
1650875100000|2022-04-25 08:25:00|3952.97|3952.97|3953.83|3953.83|3953.83|3953.83|3952.97|3952.97|0
1650875110000|2022-04-25 08:25:10|3953.65|3953.65|3953.95|3953.95|3953.95|3953.95|3953.59|3953.59|0
1650875120000|2022-04-25 08:25:20|3953.64|3953.64|3954.43|3954.43|3954.43|3954.43|3953.64|3953.64|0
1650875130000|2022-04-25 08:25:30|3955.67|3955.67|3955.36|3955.36|3955.67|3955.67|3955.36|3955.36|0
1650875140000|2022-04-25 08:25:40|3955.05|3955.05|3954.74|3954.74|3955.05|3955.05|3954.74|3954.74|0
1650875150000|2022-04-25 08:25:50|3955.36|3955.36|3955.42|3955.42|3956.98|3956.98|3955.36|3955.36|0
1650875160000|2022-04-25 08:26:00|3955.24|3955.24|3955.24|3955.24|3955.24|3955.24|3955.24|3955.24|0
1650875170000|2022-04-25 08:26:10|3955.55|3955.55|3955.55|3955.55|3955.55|3955.55|3955.55|3955.55|0
1650875190000|2022-04-25 08:26:30|3955.61|3955.61|3955.61|3955.61|3955.61|3955.61|3955.61|3955.61|0
1650875210000|2022-04-25 08:26:50|3955.8|3955.8|3955.8|3955.8|3955.8|3955.8|3955.8|3955.8|0
1650875220000|2022-04-25 08:27:00|3955.17|3955.17|3955.49|3955.49|3955.49|3955.49|3955.17|3955.17|0
1650875230000|2022-04-25 08:27:10|3955.55|3955.55|3955.55|3955.55|3955.55|3955.55|3955.55|3955.55|0
1650875240000|2022-04-25 08:27:20|3954.92|3954.92|3954.96|3954.96|3954.96|3954.96|3954.92|3954.92|0
1650875260000|2022-04-25 08:27:40|3954.34|3954.34|3954.34|3954.34|3954.34|3954.34|3954.34|3954.34|0
1650875280000|2022-04-25 08:28:00|3953.72|3953.72|3954.43|3954.43|3954.43|3954.43|3953.72|3953.72|0
1650875290000|2022-04-25 08:28:10|3953.8|3953.8|3953.8|3953.8|3953.8|3953.8|3953.8|3953.8|0
1650875310000|2022-04-25 08:28:30|3953.49|3953.49|3954.11|3954.11|3954.11|3954.11|3953.49|3953.49|0
1650875330000|2022-04-25 08:28:50|3953.8|3953.8|3953.8|3953.8|3953.8|3953.8|3953.8|3953.8|0
1650875340000|2022-04-25 08:29:00|3954.11|3954.11|3954.3|3954.3|3954.42|3954.42|3954.11|3954.11|0
1650875350000|2022-04-25 08:29:10|3953.99|3953.99|3953.29|3953.29|3953.99|3953.99|3953.29|3953.29|0
1650875360000|2022-04-25 08:29:20|3953.6|3953.6|3953.91|3953.91|3953.91|3953.91|3953.6|3953.6|0
1650875370000|2022-04-25 08:29:30|3954.28|3954.28|3954.59|3954.59|3954.59|3954.59|3953.97|3953.97|0
1650875380000|2022-04-25 08:29:40|3954.77|3954.77|3954.77|3954.77|3954.77|3954.77|3954.77|3954.77|0
1650875400000|2022-04-25 08:30:00|3954.46|3954.46|3954.15|3954.15|3954.46|3954.46|3954.15|3954.15|0
1650875410000|2022-04-25 08:30:10|3954.46|3954.46|3954.95|3954.95|3954.95|3954.95|3954.46|3954.46|0
1650875430000|2022-04-25 08:30:30|3955.26|3955.26|3955.58|3955.58|3955.58|3955.58|3955.26|3955.26|0
1650875440000|2022-04-25 08:30:40|3955.26|3955.26|3955.26|3955.26|3955.26|3955.26|3955.26|3955.26|0
1650875450000|2022-04-25 08:30:50|3955.29|3955.29|3955.29|3955.29|3955.29|3955.29|3955.29|3955.29|0
1650875460000|2022-04-25 08:31:00|3956.53|3956.53|3957.47|3957.47|3957.47|3957.47|3956.53|3956.53|0
1650875470000|2022-04-25 08:31:10|3957.78|3957.78|3957.78|3957.78|3957.78|3957.78|3957.78|3957.78|0
1650875480000|2022-04-25 08:31:20|3957.88|3957.88|3958.19|3958.19|3958.19|3958.19|3957.88|3957.88|0
1650875490000|2022-04-25 08:31:30|3958.5|3958.5|3958.43|3958.43|3958.5|3958.5|3957.88|3957.88|0
1650875500000|2022-04-25 08:31:40|3958.61|3958.61|3958.61|3958.61|3958.61|3958.61|3958.61|3958.61|0
1650875510000|2022-04-25 08:31:50|3959.24|3959.24|3958.05|3958.05|3959.24|3959.24|3957.99|3957.99|0
1650875530000|2022-04-25 08:32:10|3958.36|3958.36|3958.41|3958.41|3958.41|3958.41|3958.36|3958.36|0
1650875550000|2022-04-25 08:32:30|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|0
1650875560000|2022-04-25 08:32:40|3960.27|3960.27|3959.66|3959.66|3960.27|3960.27|3959.66|3959.66|0
1650875570000|2022-04-25 08:32:50|3959.03|3959.03|3960.06|3960.06|3960.06|3960.06|3959.03|3959.03|0
1650875590000|2022-04-25 08:33:10|3960.01|3960.01|3960.07|3960.07|3960.07|3960.07|3960.01|3960.01|0
1650875600000|2022-04-25 08:33:20|3959.89|3959.89|3959.89|3959.89|3959.89|3959.89|3959.89|3959.89|0
1650875610000|2022-04-25 08:33:30|3960.2|3960.2|3959.77|3959.77|3960.2|3960.2|3959.5|3959.5|0
1650875620000|2022-04-25 08:33:40|3960.08|3960.08|3960.07|3960.07|3960.13|3960.13|3960.07|3960.07|0
1650875630000|2022-04-25 08:33:50|3959.76|3959.76|3958.58|3958.58|3959.76|3959.76|3957.96|3957.96|0
1650875640000|2022-04-25 08:34:00|3958.27|3958.27|3958.58|3958.58|3958.58|3958.58|3958.27|3958.27|0
1650875660000|2022-04-25 08:34:20|3957.96|3957.96|3958.89|3958.89|3958.89|3958.89|3957.96|3957.96|0
1650875670000|2022-04-25 08:34:30|3958.95|3958.95|3959.57|3959.57|3959.57|3959.57|3958.95|3958.95|0
1650875680000|2022-04-25 08:34:40|3959.88|3959.88|3959.52|3959.52|3960.46|3960.46|3959.52|3959.52|0
1650875690000|2022-04-25 08:34:50|3958.9|3958.9|3958.78|3958.78|3958.9|3958.9|3958.78|3958.78|0
1650875700000|2022-04-25 08:35:00|3958.47|3958.47|3958.47|3958.47|3958.47|3958.47|3958.47|3958.47|0
1650875710000|2022-04-25 08:35:10|3958.29|3958.29|3957.67|3957.67|3958.29|3958.29|3957.67|3957.67|0
1650875720000|2022-04-25 08:35:20|3957.98|3957.98|3957.98|3957.98|3957.98|3957.98|3957.98|3957.98|0
1650875730000|2022-04-25 08:35:30|3957.67|3957.67|3958.29|3958.29|3958.29|3958.29|3957.67|3957.67|0
1650875740000|2022-04-25 08:35:40|3957.98|3957.98|3957.98|3957.98|3957.98|3957.98|3957.98|3957.98|0
1650875750000|2022-04-25 08:35:50|3957.86|3957.86|3957.86|3957.86|3957.86|3957.86|3957.86|3957.86|0
1650875760000|2022-04-25 08:36:00|3958.48|3958.48|3959.42|3959.42|3959.42|3959.42|3957.86|3957.86|0
1650875770000|2022-04-25 08:36:10|3959.6|3959.6|3959.29|3959.29|3959.6|3959.6|3959.29|3959.29|0
1650875780000|2022-04-25 08:36:20|3958.98|3958.98|3958.98|3958.98|3958.98|3958.98|3958.98|3958.98|0
1650875800000|2022-04-25 08:36:40|3959.1|3959.1|3958.98|3958.98|3959.1|3959.1|3958.98|3958.98|0
1650875810000|2022-04-25 08:36:50|3959.6|3959.6|3959.6|3959.6|3959.6|3959.6|3959.6|3959.6|0
1650875820000|2022-04-25 08:37:00|3959.72|3959.72|3959.54|3959.54|3959.72|3959.72|3959.54|3959.54|0
1650875830000|2022-04-25 08:37:10|3959.85|3959.85|3960.47|3960.47|3960.47|3960.47|3959.85|3959.85|0
1650875840000|2022-04-25 08:37:20|3960.78|3960.78|3961.09|3961.09|3961.09|3961.09|3960.78|3960.78|0
1650875850000|2022-04-25 08:37:30|3960.47|3960.47|3959.54|3959.54|3960.47|3960.47|3959.54|3959.54|0
1650875860000|2022-04-25 08:37:40|3959.85|3959.85|3959.85|3959.85|3959.85|3959.85|3959.85|3959.85|0
1650875880000|2022-04-25 08:38:00|3959.81|3959.81|3959.81|3959.81|3959.81|3959.81|3959.81|3959.81|0
1650875900000|2022-04-25 08:38:20|3959.99|3959.99|3959.99|3959.99|3959.99|3959.99|3959.99|3959.99|0
1650875920000|2022-04-25 08:38:40|3960.3|3960.3|3960.24|3960.24|3960.3|3960.3|3960.24|3960.24|0
1650875940000|2022-04-25 08:39:00|3959.93|3959.93|3959.81|3959.81|3959.93|3959.93|3959.81|3959.81|0
1650875950000|2022-04-25 08:39:10|3959.63|3959.63|3959.63|3959.63|3959.63|3959.63|3959.63|3959.63|0
1650875960000|2022-04-25 08:39:20|3959|3959|3959|3959|3959|3959|3959|3959|0
1650875970000|2022-04-25 08:39:30|3958.38|3958.38|3958.38|3958.38|3958.38|3958.38|3958.38|3958.38|0
1650875980000|2022-04-25 08:39:40|3958.51|3958.51|3958.51|3958.51|3958.51|3958.51|3958.51|3958.51|0
1650876000000|2022-04-25 08:40:00|3958.82|3958.82|3959.13|3959.13|3959.13|3959.13|3958.82|3958.82|0
1650876010000|2022-04-25 08:40:10|3958.51|3958.51|3958.51|3958.51|3958.51|3958.51|3958.51|3958.51|0
1650876020000|2022-04-25 08:40:20|3958.82|3958.82|3959.19|3959.19|3959.19|3959.19|3958.82|3958.82|0
1650876040000|2022-04-25 08:40:40|3958.25|3958.25|3957.59|3957.59|3958.25|3958.25|3957.59|3957.59|0
1650876050000|2022-04-25 08:40:50|3958.21|3958.21|3959.19|3959.19|3959.19|3959.19|3958.21|3958.21|0
1650876060000|2022-04-25 08:41:00|3959.43|3959.43|3959.25|3959.25|3960.18|3960.18|3959.25|3959.25|0
1650876070000|2022-04-25 08:41:10|3959.06|3959.06|3959.06|3959.06|3959.06|3959.06|3959.06|3959.06|0
1650876090000|2022-04-25 08:41:30|3959.18|3959.18|3959.24|3959.24|3959.24|3959.24|3959.18|3959.18|0
1650876100000|2022-04-25 08:41:40|3960.8|3960.8|3960.18|3960.18|3960.8|3960.8|3958.31|3958.31|0
1650876110000|2022-04-25 08:41:50|3960.49|3960.49|3959.87|3959.87|3960.49|3960.49|3959.87|3959.87|0
1650876120000|2022-04-25 08:42:00|3960.18|3960.18|3959.87|3959.87|3961.11|3961.11|3959.56|3959.56|0
1650876140000|2022-04-25 08:42:20|3960.18|3960.18|3960.8|3960.8|3960.8|3960.8|3960.18|3960.18|0
1650876150000|2022-04-25 08:42:30|3961.11|3961.11|3961.92|3961.92|3961.92|3961.92|3960.8|3960.8|0
1650876160000|2022-04-25 08:42:40|3961.61|3961.61|3961.61|3961.61|3961.61|3961.61|3961.3|3961.3|0
1650876170000|2022-04-25 08:42:50|3961.49|3961.49|3961.49|3961.49|3961.49|3961.49|3961.49|3961.49|0
1650876180000|2022-04-25 08:43:00|3961.3|3961.3|3961.3|3961.3|3961.3|3961.3|3961.3|3961.3|0
1650876190000|2022-04-25 08:43:10|3960.37|3960.37|3960.37|3960.37|3960.37|3960.37|3960.37|3960.37|0
1650876200000|2022-04-25 08:43:20|3960.31|3960.31|3960.44|3960.44|3960.62|3960.62|3960|3960|0
1650876210000|2022-04-25 08:43:30|3960.75|3960.75|3960.93|3960.93|3960.93|3960.93|3960.44|3960.44|0
1650876220000|2022-04-25 08:43:40|3960.75|3960.75|3960.93|3960.93|3960.93|3960.93|3960.75|3960.75|0
1650876230000|2022-04-25 08:43:50|3960|3960|3960.13|3960.13|3960.31|3960.31|3960|3960|0
1650876240000|2022-04-25 08:44:00|3960.31|3960.31|3960.08|3960.08|3960.31|3960.31|3960.08|3960.08|0
1650876250000|2022-04-25 08:44:10|3959.77|3959.77|3960.08|3960.08|3960.26|3960.26|3959.77|3959.77|0
1650876260000|2022-04-25 08:44:20|3960.26|3960.26|3959.15|3959.15|3960.26|3960.26|3959.15|3959.15|0
1650876270000|2022-04-25 08:44:30|3958.22|3958.22|3959.15|3959.15|3959.15|3959.15|3958.22|3958.22|0
1650876280000|2022-04-25 08:44:40|3958.84|3958.84|3958.84|3958.84|3958.84|3958.84|3958.84|3958.84|0
1650876290000|2022-04-25 08:44:50|3957.9|3957.9|3957.9|3957.9|3957.9|3957.9|3957.9|3957.9|0
1650876300000|2022-04-25 08:45:00|3956.97|3956.97|3956.97|3956.97|3956.97|3956.97|3956.97|3956.97|0
1650876310000|2022-04-25 08:45:10|3957.15|3957.15|3957.78|3957.78|3957.78|3957.78|3957.15|3957.15|0
1650876340000|2022-04-25 08:45:40|3958.09|3958.09|3957.29|3957.29|3958.09|3958.09|3957.29|3957.29|0
1650876350000|2022-04-25 08:45:50|3957.06|3957.06|3955.33|3955.33|3957.06|3957.06|3955.33|3955.33|0
1650876360000|2022-04-25 08:46:00|3955.02|3955.02|3954.3|3954.3|3955.02|3955.02|3954.3|3954.3|0
1650876370000|2022-04-25 08:46:10|3954.61|3954.61|3954.61|3954.61|3954.61|3954.61|3954.61|3954.61|0
1650876380000|2022-04-25 08:46:20|3954.3|3954.3|3954.3|3954.3|3954.3|3954.3|3954.3|3954.3|0
1650876390000|2022-04-25 08:46:30|3954.61|3954.61|3954.61|3954.61|3954.61|3954.61|3954.61|3954.61|0
1650876400000|2022-04-25 08:46:40|3954.3|3954.3|3953.99|3953.99|3954.61|3954.61|3953.99|3953.99|0
1650876410000|2022-04-25 08:46:50|3953.37|3953.37|3954.3|3954.3|3954.3|3954.3|3953.06|3953.06|0
1650876420000|2022-04-25 08:47:00|3953.68|3953.68|3955.23|3955.23|3955.23|3955.23|3953.68|3953.68|0
1650876430000|2022-04-25 08:47:10|3955.42|3955.42|3955.72|3955.72|3955.72|3955.72|3955.42|3955.42|0
1650876450000|2022-04-25 08:47:30|3955.91|3955.91|3956.35|3956.35|3956.35|3956.35|3955.72|3955.72|0
1650876460000|2022-04-25 08:47:40|3956.53|3956.53|3956.35|3956.35|3956.53|3956.53|3956.35|3956.35|0
1650876470000|2022-04-25 08:47:50|3956.3|3956.3|3955.05|3955.05|3956.3|3956.3|3955.05|3955.05|0
1650876480000|2022-04-25 08:48:00|3955.36|3955.36|3955.36|3955.36|3955.36|3955.36|3955.36|3955.36|0
1650876490000|2022-04-25 08:48:10|3955.55|3955.55|3954.12|3954.12|3955.55|3955.55|3954.12|3954.12|0
1650876520000|2022-04-25 08:48:40|3954.31|3954.31|3954.62|3954.62|3955.24|3955.24|3954.31|3954.31|0
1650876530000|2022-04-25 08:48:50|3954.93|3954.93|3954.74|3954.74|3954.93|3954.93|3954.74|3954.74|0
1650876540000|2022-04-25 08:49:00|3954.43|3954.43|3953.31|3953.31|3954.62|3954.62|3953.31|3953.31|0
1650876550000|2022-04-25 08:49:10|3953.62|3953.62|3953.44|3953.44|3953.62|3953.62|3953.44|3953.44|0
1650876560000|2022-04-25 08:49:20|3953.13|3953.13|3952.01|3952.01|3953.13|3953.13|3952.01|3952.01|0
1650876570000|2022-04-25 08:49:30|3952.32|3952.32|3952.5|3952.5|3952.5|3952.5|3952.32|3952.32|0
1650876590000|2022-04-25 08:49:50|3952.46|3952.46|3952.28|3952.28|3952.46|3952.46|3952.28|3952.28|0
1650876600000|2022-04-25 08:50:00|3952.04|3952.04|3951|3951|3952.04|3952.04|3951|3951|0
1650876620000|2022-04-25 08:50:20|3950.69|3950.69|3950.07|3950.07|3950.69|3950.69|3950.07|3950.07|0
1650876630000|2022-04-25 08:50:30|3949.76|3949.76|3949.76|3949.76|3949.76|3949.76|3949.76|3949.76|0
1650876640000|2022-04-25 08:50:40|3950.38|3950.38|3950.38|3950.38|3950.38|3950.38|3950.38|3950.38|0
1650876660000|2022-04-25 08:51:00|3950.07|3950.07|3949.5|3949.5|3950.07|3950.07|3949.5|3949.5|0
1650876670000|2022-04-25 08:51:10|3949.81|3949.81|3949.86|3949.86|3950.8|3950.8|3949.81|3949.81|0
1650876680000|2022-04-25 08:51:20|3950.18|3950.18|3948.99|3948.99|3950.18|3950.18|3948.99|3948.99|0
1650876700000|2022-04-25 08:51:40|3948.68|3948.68|3948.68|3948.68|3948.68|3948.68|3948.68|3948.68|0
1650876720000|2022-04-25 08:52:00|3948.37|3948.37|3948.11|3948.11|3948.68|3948.68|3948.11|3948.11|0
1650876740000|2022-04-25 08:52:20|3948.15|3948.15|3947.72|3947.72|3948.15|3948.15|3947.72|3947.72|0
1650876750000|2022-04-25 08:52:30|3948.03|3948.03|3948.03|3948.03|3948.03|3948.03|3948.03|3948.03|0
1650876770000|2022-04-25 08:52:50|3948.34|3948.34|3948.22|3948.22|3948.53|3948.53|3948.22|3948.22|0
1650876780000|2022-04-25 08:53:00|3948.03|3948.03|3948.17|3948.17|3948.17|3948.17|3948.03|3948.03|0
1650876790000|2022-04-25 08:53:10|3948.22|3948.22|3948.22|3948.22|3948.53|3948.53|3948.22|3948.22|0
1650876800000|2022-04-25 08:53:20|3947.91|3947.91|3947.91|3947.91|3947.91|3947.91|3947.91|3947.91|0
1650876820000|2022-04-25 08:53:40|3948.84|3948.84|3948.84|3948.84|3948.84|3948.84|3948.84|3948.84|0
1650876830000|2022-04-25 08:53:50|3949.03|3949.03|3948.1|3948.1|3949.03|3949.03|3947.78|3947.78|0
1650876840000|2022-04-25 08:54:00|3948.41|3948.41|3947.93|3947.93|3948.41|3948.41|3947.86|3947.86|0
1650876850000|2022-04-25 08:54:10|3947.31|3947.31|3947.31|3947.31|3947.31|3947.31|3947.31|3947.31|0
1650876860000|2022-04-25 08:54:20|3946.95|3946.95|3946.95|3946.95|3946.95|3946.95|3946.95|3946.95|0
1650876870000|2022-04-25 08:54:30|3946.91|3946.91|3946.91|3946.91|3946.91|3946.91|3946.91|3946.91|0
1650876880000|2022-04-25 08:54:40|3948.16|3948.16|3947.84|3947.84|3948.16|3948.16|3947.84|3947.84|0
1650876900000|2022-04-25 08:55:00|3947.76|3947.76|3946.98|3946.98|3947.81|3947.81|3946.98|3946.98|0
1650876920000|2022-04-25 08:55:20|3947.3|3947.3|3948.23|3948.23|3948.23|3948.23|3947.3|3947.3|0
1650876930000|2022-04-25 08:55:30|3947.92|3947.92|3947.92|3947.92|3947.92|3947.92|3947.92|3947.92|0
1650876940000|2022-04-25 08:55:40|3948.23|3948.23|3948.23|3948.23|3948.23|3948.23|3948.23|3948.23|0
1650876950000|2022-04-25 08:55:50|3948.29|3948.29|3948.23|3948.23|3948.29|3948.29|3948.23|3948.23|0
1650876960000|2022-04-25 08:56:00|3947.92|3947.92|3948.23|3948.23|3948.23|3948.23|3947.92|3947.92|0
1650876970000|2022-04-25 08:56:10|3948.54|3948.54|3949.16|3949.16|3949.66|3949.66|3948.54|3948.54|0
1650876980000|2022-04-25 08:56:20|3948.85|3948.85|3948.59|3948.59|3948.85|3948.85|3948.54|3948.54|0
1650876990000|2022-04-25 08:56:30|3948.9|3948.9|3948.71|3948.71|3949.02|3949.02|3948.71|3948.71|0
1650877000000|2022-04-25 08:56:40|3949.02|3949.02|3949.02|3949.02|3949.02|3949.02|3949.02|3949.02|0
1650877020000|2022-04-25 08:57:00|3949.14|3949.14|3947.89|3947.89|3949.14|3949.14|3947.89|3947.89|0
1650877040000|2022-04-25 08:57:20|3948.52|3948.52|3948.58|3948.58|3949.2|3949.2|3948.52|3948.52|0
1650877060000|2022-04-25 08:57:40|3948.46|3948.46|3948.77|3948.77|3948.77|3948.77|3948.46|3948.46|0
1650877070000|2022-04-25 08:57:50|3948.71|3948.71|3949.02|3949.02|3949.02|3949.02|3948.71|3948.71|0
1650877080000|2022-04-25 08:58:00|3948.61|3948.61|3948.55|3948.55|3948.61|3948.61|3948.55|3948.55|0
1650877090000|2022-04-25 08:58:10|3947.93|3947.93|3948.74|3948.74|3948.86|3948.86|3947.93|3947.93|0
1650877100000|2022-04-25 08:58:20|3948.86|3948.86|3948.54|3948.54|3948.86|3948.86|3948.54|3948.54|0
1650877110000|2022-04-25 08:58:30|3948.86|3948.86|3948.8|3948.8|3948.86|3948.86|3948.8|3948.8|0
1650877120000|2022-04-25 08:58:40|3948.69|3948.69|3948.69|3948.69|3948.69|3948.69|3948.69|3948.69|0
1650877130000|2022-04-25 08:58:50|3949|3949|3949|3949|3949|3949|3949|3949|0
1650877140000|2022-04-25 08:59:00|3949.05|3949.05|3949.98|3949.98|3949.98|3949.98|3949.05|3949.05|0
1650877150000|2022-04-25 08:59:10|3950.16|3950.16|3950.6|3950.6|3950.6|3950.6|3949.98|3949.98|0
1650877170000|2022-04-25 08:59:30|3950.66|3950.66|3950.53|3950.53|3950.72|3950.72|3950.53|3950.53|0
1650877180000|2022-04-25 08:59:40|3950.47|3950.47|3950.66|3950.66|3950.66|3950.66|3950.29|3950.29|0
1650877210000|2022-04-25 09:00:10|3950.84|3950.84|3950.93|3950.93|3950.93|3950.93|3950.84|3950.84|0
1650877220000|2022-04-25 09:00:20|3951.55|3951.55|3952.09|3952.09|3952.09|3952.09|3951.55|3951.55|0
1650877230000|2022-04-25 09:00:30|3952.14|3952.14|3952.14|3952.14|3952.14|3952.14|3952.14|3952.14|0
1650877240000|2022-04-25 09:00:40|3952.05|3952.05|3952.03|3952.03|3952.05|3952.05|3952.03|3952.03|0
1650877250000|2022-04-25 09:00:50|3952.65|3952.65|3952.69|3952.69|3952.69|3952.69|3952.65|3952.65|0
1650877260000|2022-04-25 09:01:00|3952.81|3952.81|3952.81|3952.81|3952.81|3952.81|3952.81|3952.81|0
1650877280000|2022-04-25 09:01:20|3952.69|3952.69|3953.13|3953.13|3953.63|3953.63|3952.69|3952.69|0
1650877290000|2022-04-25 09:01:30|3953.11|3953.11|3952.38|3952.38|3953.5|3953.5|3952.38|3952.38|0
1650877300000|2022-04-25 09:01:40|3952.07|3952.07|3952.03|3952.03|3952.07|3952.07|3952.03|3952.03|0
1650877320000|2022-04-25 09:02:00|3951.97|3951.97|3952.55|3952.55|3952.55|3952.55|3951.93|3951.93|0
1650877330000|2022-04-25 09:02:10|3952.86|3952.86|3953.17|3953.17|3953.17|3953.17|3952.86|3952.86|0
1650877340000|2022-04-25 09:02:20|3953.48|3953.48|3953.48|3953.48|3953.48|3953.48|3953.48|3953.48|0
1650877350000|2022-04-25 09:02:30|3953.3|3953.3|3953.3|3953.3|3953.3|3953.3|3953.3|3953.3|0
1650877370000|2022-04-25 09:02:50|3953.61|3953.61|3953.98|3953.98|3954.02|3954.02|3953.61|3953.61|0
1650877380000|2022-04-25 09:03:00|3954.29|3954.29|3954.16|3954.16|3954.66|3954.66|3954.04|3954.04|0
1650877390000|2022-04-25 09:03:10|3953.85|3953.85|3954.1|3954.1|3954.16|3954.16|3953.85|3953.85|0
1650877400000|2022-04-25 09:03:20|3954.16|3954.16|3954.07|3954.07|3954.34|3954.34|3954.03|3954.03|0
1650877420000|2022-04-25 09:03:40|3953.76|3953.76|3953.76|3953.76|3953.76|3953.76|3953.76|3953.76|0
1650877430000|2022-04-25 09:03:50|3953.14|3953.14|3953.82|3953.82|3953.82|3953.82|3953.14|3953.14|0
1650877440000|2022-04-25 09:04:00|3954.13|3954.13|3954.44|3954.44|3954.44|3954.44|3954.13|3954.13|0
1650877450000|2022-04-25 09:04:10|3954.49|3954.49|3954.67|3954.67|3954.67|3954.67|3954.49|3954.49|0
1650877460000|2022-04-25 09:04:20|3955.6|3955.6|3955.6|3955.6|3955.6|3955.6|3955.6|3955.6|0
1650877480000|2022-04-25 09:04:40|3955.42|3955.42|3956.04|3956.04|3956.04|3956.04|3955.42|3955.42|0
1650877490000|2022-04-25 09:04:50|3956.35|3956.35|3956.23|3956.23|3956.54|3956.54|3956.23|3956.23|0
1650877500000|2022-04-25 09:05:00|3956.41|3956.41|3956.23|3956.23|3956.41|3956.41|3956.23|3956.23|0
1650877510000|2022-04-25 09:05:10|3956.04|3956.04|3954.8|3954.8|3956.04|3956.04|3954.8|3954.8|0
1650877520000|2022-04-25 09:05:20|3954.86|3954.86|3954.24|3954.24|3954.86|3954.86|3954.24|3954.24|0
1650877530000|2022-04-25 09:05:30|3954.42|3954.42|3954.11|3954.11|3954.42|3954.42|3954.11|3954.11|0
1650877550000|2022-04-25 09:05:50|3954.73|3954.73|3953.8|3953.8|3954.73|3954.73|3953.8|3953.8|0
1650877560000|2022-04-25 09:06:00|3953.99|3953.99|3954.05|3954.05|3954.05|3954.05|3953.86|3953.86|0
1650877570000|2022-04-25 09:06:10|3954.36|3954.36|3953.61|3953.61|3954.36|3954.36|3953.55|3953.55|0
1650877580000|2022-04-25 09:06:20|3953.8|3953.8|3953.61|3953.61|3953.92|3953.92|3953.61|3953.61|0
1650877590000|2022-04-25 09:06:30|3953.8|3953.8|3953.43|3953.43|3953.8|3953.8|3953.43|3953.43|0
1650877610000|2022-04-25 09:06:50|3953.62|3953.62|3953.62|3953.62|3953.62|3953.62|3953.31|3953.31|0
1650877620000|2022-04-25 09:07:00|3953.51|3953.51|3953.51|3953.51|3953.51|3953.51|3953.51|3953.51|0
1650877630000|2022-04-25 09:07:10|3954.76|3954.76|3955.49|3955.49|3955.49|3955.49|3954.76|3954.76|0
1650877640000|2022-04-25 09:07:20|3955.3|3955.3|3955.3|3955.3|3955.3|3955.3|3955.3|3955.3|0
1650877650000|2022-04-25 09:07:30|3955.15|3955.15|3954.78|3954.78|3955.33|3955.33|3954.71|3954.71|0
1650877660000|2022-04-25 09:07:40|3954.16|3954.16|3953.95|3953.95|3954.47|3954.47|3953.95|3953.95|0
1650877670000|2022-04-25 09:07:50|3953.85|3953.85|3953.9|3953.9|3953.9|3953.9|3953.58|3953.58|0
1650877680000|2022-04-25 09:08:00|3953.27|3953.27|3953.09|3953.09|3953.27|3953.27|3953.09|3953.09|0
1650877690000|2022-04-25 09:08:10|3953.4|3953.4|3953.4|3953.4|3953.4|3953.4|3953.4|3953.4|0
1650877700000|2022-04-25 09:08:20|3953.09|3953.09|3952.78|3952.78|3953.09|3953.09|3952.78|3952.78|0
1650877710000|2022-04-25 09:08:30|3953.4|3953.4|3953.71|3953.71|3953.71|3953.71|3953.09|3953.09|0
1650877720000|2022-04-25 09:08:40|3954.33|3954.33|3952.84|3952.84|3954.33|3954.33|3952.42|3952.42|0
1650877730000|2022-04-25 09:08:50|3952.53|3952.53|3952.84|3952.84|3952.84|3952.84|3952.53|3952.53|0
1650877740000|2022-04-25 09:09:00|3952.53|3952.53|3953.15|3953.15|3953.15|3953.15|3952.53|3952.53|0
1650877750000|2022-04-25 09:09:10|3953.46|3953.46|3954.39|3954.39|3954.51|3954.51|3953.46|3953.46|0
1650877760000|2022-04-25 09:09:20|3954.58|3954.58|3954.58|3954.58|3954.58|3954.58|3954.58|3954.58|0
1650877780000|2022-04-25 09:09:40|3955.2|3955.2|3955.52|3955.52|3955.7|3955.7|3955.2|3955.2|0
1650877790000|2022-04-25 09:09:50|3955.59|3955.59|3955.59|3955.59|3955.59|3955.59|3955.59|3955.59|0
1650877800000|2022-04-25 09:10:00|3955.28|3955.28|3955.28|3955.28|3955.28|3955.28|3955.28|3955.28|0
1650877810000|2022-04-25 09:10:10|3955.46|3955.46|3955.46|3955.46|3955.46|3955.46|3955.46|3955.46|0
1650877820000|2022-04-25 09:10:20|3956.09|3956.09|3955.46|3955.46|3956.09|3956.09|3955.46|3955.46|0
1650877830000|2022-04-25 09:10:30|3955.44|3955.44|3955.62|3955.62|3955.62|3955.62|3955.44|3955.44|0
1650877840000|2022-04-25 09:10:40|3955.65|3955.65|3956.95|3956.95|3956.95|3956.95|3955.65|3955.65|0
1650877850000|2022-04-25 09:10:50|3956.77|3956.77|3956.45|3956.45|3956.77|3956.77|3956.45|3956.45|0
1650877860000|2022-04-25 09:11:00|3956.14|3956.14|3956.14|3956.14|3956.14|3956.14|3956.14|3956.14|0
1650877870000|2022-04-25 09:11:10|3956.17|3956.17|3955.67|3955.67|3956.17|3956.17|3955.67|3955.67|0
1650877880000|2022-04-25 09:11:20|3956.29|3956.29|3956.29|3956.29|3956.29|3956.29|3956.29|3956.29|0
1650877890000|2022-04-25 09:11:30|3955.98|3955.98|3955.67|3955.67|3955.98|3955.98|3955.67|3955.67|0
1650877900000|2022-04-25 09:11:40|3955.98|3955.98|3955.98|3955.98|3955.98|3955.98|3955.98|3955.98|0
1650877910000|2022-04-25 09:11:50|3955.91|3955.91|3955.98|3955.98|3955.98|3955.98|3955.91|3955.91|0
1650877920000|2022-04-25 09:12:00|3955.8|3955.8|3954.86|3954.86|3955.8|3955.8|3954.86|3954.86|0
1650877930000|2022-04-25 09:12:10|3954.55|3954.55|3954.58|3954.58|3954.58|3954.58|3954.55|3954.55|0
1650877950000|2022-04-25 09:12:30|3954.64|3954.64|3954.01|3954.01|3954.64|3954.64|3954.01|3954.01|0
1650877960000|2022-04-25 09:12:40|3953.83|3953.83|3953.87|3953.87|3953.87|3953.87|3953.83|3953.83|0
1650877970000|2022-04-25 09:12:50|3953.69|3953.69|3954|3954|3954|3954|3953.69|3953.69|0
1650878000000|2022-04-25 09:13:20|3953.38|3953.38|3953.38|3953.38|3953.38|3953.38|3953.38|3953.38|0
1650878010000|2022-04-25 09:13:30|3953.07|3953.07|3953.07|3953.07|3953.07|3953.07|3953.07|3953.07|0
1650878020000|2022-04-25 09:13:40|3953.69|3953.69|3953.69|3953.69|3953.69|3953.69|3953.69|3953.69|0
1650878030000|2022-04-25 09:13:50|3953.73|3953.73|3953.11|3953.11|3953.73|3953.73|3953.11|3953.11|0
1650878040000|2022-04-25 09:14:00|3953.3|3953.3|3953.56|3953.56|3953.56|3953.56|3953.3|3953.3|0
1650878060000|2022-04-25 09:14:20|3953.38|3953.38|3953.38|3953.38|3953.38|3953.38|3953.38|3953.38|0
1650878070000|2022-04-25 09:14:30|3953.07|3953.07|3953.34|3953.34|3953.38|3953.38|3953.07|3953.07|0
1650878080000|2022-04-25 09:14:40|3953.3|3953.3|3953.07|3953.07|3953.3|3953.3|3952.98|3952.98|0
1650878090000|2022-04-25 09:14:50|3952.76|3952.76|3952.76|3952.76|3952.76|3952.76|3952.13|3952.13|0
1650878100000|2022-04-25 09:15:00|3953.38|3953.38|3953.07|3953.07|3953.69|3953.69|3953.07|3953.07|0
1650878110000|2022-04-25 09:15:10|3953.25|3953.25|3953.25|3953.25|3953.25|3953.25|3953.25|3953.25|0
1650878120000|2022-04-25 09:15:20|3953.56|3953.56|3954.18|3954.18|3954.49|3954.49|3953.56|3953.56|0
1650878130000|2022-04-25 09:15:30|3954.23|3954.23|3954.23|3954.23|3954.23|3954.23|3954.23|3954.23|0
1650878140000|2022-04-25 09:15:40|3954.85|3954.85|3954.91|3954.91|3954.91|3954.91|3954.85|3954.85|0
1650878150000|2022-04-25 09:15:50|3954.96|3954.96|3954.96|3954.96|3954.96|3954.96|3954.96|3954.96|0
1650878160000|2022-04-25 09:16:00|3955|3955|3955.18|3955.18|3955.18|3955.18|3955|3955|0
1650878180000|2022-04-25 09:16:20|3954.87|3954.87|3954.68|3954.68|3954.87|3954.87|3954.37|3954.37|0
1650878190000|2022-04-25 09:16:30|3954.6|3954.6|3954.25|3954.25|3954.6|3954.6|3954.25|3954.25|0
1650878200000|2022-04-25 09:16:40|3953.94|3953.94|3954.25|3954.25|3954.25|3954.25|3953.63|3953.63|0
1650878210000|2022-04-25 09:16:50|3954.56|3954.56|3954.62|3954.62|3954.67|3954.67|3954.56|3954.56|0
1650878220000|2022-04-25 09:17:00|3954.56|3954.56|3953.29|3953.29|3954.56|3954.56|3953.29|3953.29|0
1650878230000|2022-04-25 09:17:10|3952.98|3952.98|3952.98|3952.98|3952.98|3952.98|3952.98|3952.98|0
1650878240000|2022-04-25 09:17:20|3953.03|3953.03|3951.6|3951.6|3953.03|3953.03|3951.6|3951.6|0
1650878250000|2022-04-25 09:17:30|3951.56|3951.56|3951.89|3951.89|3951.89|3951.89|3951.56|3951.56|0
1650878260000|2022-04-25 09:17:40|3951.58|3951.58|3951.84|3951.84|3951.89|3951.89|3951.58|3951.58|0
1650878280000|2022-04-25 09:18:00|3951.53|3951.53|3951.22|3951.22|3951.53|3951.53|3950.91|3950.91|0
1650878290000|2022-04-25 09:18:10|3950.91|3950.91|3951.84|3951.84|3951.84|3951.84|3950.91|3950.91|0
1650878300000|2022-04-25 09:18:20|3952.03|3952.03|3952.03|3952.03|3952.03|3952.03|3952.03|3952.03|0
1650878320000|2022-04-25 09:18:40|3952.21|3952.21|3952.21|3952.21|3952.21|3952.21|3952.21|3952.21|0
1650878330000|2022-04-25 09:18:50|3953.15|3953.15|3952.84|3952.84|3953.15|3953.15|3952.84|3952.84|0
1650878340000|2022-04-25 09:19:00|3953.15|3953.15|3953.27|3953.27|3953.27|3953.27|3953.15|3953.15|0
1650878350000|2022-04-25 09:19:10|3953.08|3953.08|3953.08|3953.08|3953.08|3953.08|3953.08|3953.08|0
1650878360000|2022-04-25 09:19:20|3953.7|3953.7|3953.7|3953.7|3953.7|3953.7|3953.7|3953.7|0
1650878370000|2022-04-25 09:19:30|3953.52|3953.52|3953.41|3953.41|3953.52|3953.52|3953.41|3953.41|0
1650878380000|2022-04-25 09:19:40|3953.59|3953.59|3954.21|3954.21|3954.21|3954.21|3953.59|3953.59|0
1650878390000|2022-04-25 09:19:50|3954.53|3954.53|3955.23|3955.23|3955.85|3955.85|3954.53|3954.53|0
1650878400000|2022-04-25 09:20:00|3954.92|3954.92|3953.98|3953.98|3954.92|3954.92|3953.98|3953.98|0
1650878410000|2022-04-25 09:20:10|3954.29|3954.29|3954.29|3954.29|3954.29|3954.29|3954.29|3954.29|0
1650878440000|2022-04-25 09:20:40|3953.98|3953.98|3954.03|3954.03|3954.05|3954.05|3953.98|3953.98|0
1650878460000|2022-04-25 09:21:00|3954.11|3954.11|3956.61|3956.61|3956.61|3956.61|3954.11|3954.11|0
1650878470000|2022-04-25 09:21:10|3956.92|3956.92|3956.6|3956.6|3956.92|3956.92|3956.6|3956.6|0
1650878480000|2022-04-25 09:21:20|3956.84|3956.84|3957.6|3957.6|3957.6|3957.6|3956.66|3956.66|0
1650878490000|2022-04-25 09:21:30|3957.91|3957.91|3957.91|3957.91|3957.91|3957.91|3957.91|3957.91|0
1650878500000|2022-04-25 09:21:40|3958.28|3958.28|3958.28|3958.28|3958.28|3958.28|3958.28|3958.28|0
1650878510000|2022-04-25 09:21:50|3957.65|3957.65|3956.91|3956.91|3957.65|3957.65|3956.91|3956.91|0
1650878520000|2022-04-25 09:22:00|3956.73|3956.73|3956.37|3956.37|3956.73|3956.73|3956.06|3956.06|0
1650878540000|2022-04-25 09:22:20|3956.18|3956.18|3956.18|3956.18|3956.18|3956.18|3956.18|3956.18|0
1650878550000|2022-04-25 09:22:30|3956.14|3956.14|3955.61|3955.61|3956.14|3956.14|3955.3|3955.3|0
1650878560000|2022-04-25 09:22:40|3955.57|3955.57|3955.65|3955.65|3955.65|3955.65|3955.57|3955.57|0
1650878580000|2022-04-25 09:23:00|3955.34|3955.34|3955.44|3955.44|3955.44|3955.44|3955.34|3955.34|0
1650878600000|2022-04-25 09:23:20|3955.09|3955.09|3953.89|3953.89|3955.09|3955.09|3953.85|3953.85|0
1650878610000|2022-04-25 09:23:30|3952.96|3952.96|3952.91|3952.91|3952.96|3952.96|3952.91|3952.91|0
1650878620000|2022-04-25 09:23:40|3952.95|3952.95|3952.99|3952.99|3952.99|3952.99|3952.95|3952.95|0
1650878630000|2022-04-25 09:23:50|3953.04|3953.04|3953.76|3953.76|3953.76|3953.76|3953.04|3953.04|0
1650878640000|2022-04-25 09:24:00|3953.8|3953.8|3953.75|3953.75|3953.8|3953.8|3953.18|3953.18|0
1650878650000|2022-04-25 09:24:10|3953.71|3953.71|3954.64|3954.64|3954.64|3954.64|3953.71|3953.71|0
1650878670000|2022-04-25 09:24:30|3954.33|3954.33|3954.06|3954.06|3954.33|3954.33|3954.02|3954.02|0
1650878680000|2022-04-25 09:24:40|3954.1|3954.1|3954.08|3954.08|3954.1|3954.1|3954.08|3954.08|0
1650878690000|2022-04-25 09:24:50|3954.15|3954.15|3954.33|3954.33|3954.33|3954.33|3954.15|3954.15|0
1650878700000|2022-04-25 09:25:00|3954.96|3954.96|3954.65|3954.65|3954.96|3954.96|3954.65|3954.65|0
1650878710000|2022-04-25 09:25:10|3954.71|3954.71|3954.75|3954.75|3954.75|3954.75|3954.71|3954.71|0
1650878730000|2022-04-25 09:25:30|3954.79|3954.79|3954.79|3954.79|3954.79|3954.79|3954.79|3954.79|0
1650878740000|2022-04-25 09:25:40|3954.97|3954.97|3955.01|3955.01|3955.01|3955.01|3954.97|3954.97|0
1650878750000|2022-04-25 09:25:50|3955.95|3955.95|3955.64|3955.64|3955.95|3955.95|3955.64|3955.64|0
1650878760000|2022-04-25 09:26:00|3955.33|3955.33|3955.64|3955.64|3955.64|3955.64|3955.33|3955.33|0
1650878770000|2022-04-25 09:26:10|3956.57|3956.57|3957.04|3957.04|3957.29|3957.29|3956.57|3956.57|0
1650878790000|2022-04-25 09:26:30|3957.35|3957.35|3956.23|3956.23|3957.35|3957.35|3956.23|3956.23|0
1650878800000|2022-04-25 09:26:40|3955.92|3955.92|3955.96|3955.96|3955.96|3955.96|3955.92|3955.92|0
1650878810000|2022-04-25 09:26:50|3955.65|3955.65|3955.34|3955.34|3955.65|3955.65|3955.34|3955.34|0
1650878820000|2022-04-25 09:27:00|3955.29|3955.29|3955.48|3955.48|3955.48|3955.48|3954.98|3954.98|0
1650878830000|2022-04-25 09:27:10|3955.42|3955.42|3956.04|3956.04|3956.04|3956.04|3955.42|3955.42|0
1650878840000|2022-04-25 09:27:20|3956.66|3956.66|3956.97|3956.97|3956.97|3956.97|3956.66|3956.66|0
1650878850000|2022-04-25 09:27:30|3957.29|3957.29|3957.29|3957.29|3957.29|3957.29|3957.29|3957.29|0
1650878860000|2022-04-25 09:27:40|3957.91|3957.91|3957.91|3957.91|3957.91|3957.91|3957.91|3957.91|0
1650878870000|2022-04-25 09:27:50|3958.09|3958.09|3958.09|3958.09|3958.09|3958.09|3958.09|3958.09|0
1650878880000|2022-04-25 09:28:00|3958.03|3958.03|3958.03|3958.03|3958.03|3958.03|3958.03|3958.03|0
1650878890000|2022-04-25 09:28:10|3958.16|3958.16|3958.16|3958.16|3958.16|3958.16|3958.16|3958.16|0
1650878900000|2022-04-25 09:28:20|3958.34|3958.34|3958.46|3958.46|3958.46|3958.46|3958.34|3958.34|0
1650878910000|2022-04-25 09:28:30|3958.77|3958.77|3958.77|3958.77|3958.77|3958.77|3958.77|3958.77|0
1650878920000|2022-04-25 09:28:40|3960.02|3960.02|3959.62|3959.62|3960.02|3960.02|3959.62|3959.62|0
1650878930000|2022-04-25 09:28:50|3959.44|3959.44|3958.19|3958.19|3959.44|3959.44|3958.19|3958.19|0
1650878950000|2022-04-25 09:29:10|3958.25|3958.25|3958.81|3958.81|3958.87|3958.87|3958.25|3958.25|0
1650878970000|2022-04-25 09:29:30|3957.88|3957.88|3957.88|3957.88|3957.88|3957.88|3957.88|3957.88|0
1650878980000|2022-04-25 09:29:40|3957.96|3957.96|3956.85|3956.85|3957.96|3957.96|3956.85|3956.85|0
1650878990000|2022-04-25 09:29:50|3957.16|3957.16|3957.21|3957.21|3957.21|3957.21|3957.16|3957.16|0
1650879000000|2022-04-25 09:30:00|3957.51|3957.51|3957.97|3957.97|3958.13|3958.13|3957.51|3957.51|0
1650879010000|2022-04-25 09:30:10|3957.65|3957.65|3957.34|3957.34|3957.65|3957.65|3957.34|3957.34|0
1650879020000|2022-04-25 09:30:20|3957.97|3957.97|3958.22|3958.22|3958.22|3958.22|3957.91|3957.91|0
1650879030000|2022-04-25 09:30:30|3957.6|3957.6|3957.6|3957.6|3957.6|3957.6|3957.6|3957.6|0
1650879040000|2022-04-25 09:30:40|3957.29|3957.29|3957.29|3957.29|3957.29|3957.29|3957.29|3957.29|0
1650879050000|2022-04-25 09:30:50|3956.98|3956.98|3958.84|3958.84|3958.84|3958.84|3956.98|3956.98|0
1650879060000|2022-04-25 09:31:00|3958.53|3958.53|3958.47|3958.47|3958.53|3958.53|3957.85|3957.85|0
1650879070000|2022-04-25 09:31:10|3958.53|3958.53|3958.53|3958.53|3958.53|3958.53|3958.53|3958.53|0
1650879080000|2022-04-25 09:31:20|3960.4|3960.4|3960.09|3960.09|3960.4|3960.4|3960.09|3960.09|0
1650879090000|2022-04-25 09:31:30|3960.71|3960.71|3960.71|3960.71|3960.71|3960.71|3960.71|3960.71|0
1650879100000|2022-04-25 09:31:40|3960.79|3960.79|3960.79|3960.79|3960.79|3960.79|3960.79|3960.79|0
1650879110000|2022-04-25 09:31:50|3960.98|3960.98|3960.98|3960.98|3960.98|3960.98|3960.98|3960.98|0
1650879120000|2022-04-25 09:32:00|3960.67|3960.67|3960.67|3960.67|3960.98|3960.98|3960.36|3960.36|0
1650879140000|2022-04-25 09:32:20|3960.71|3960.71|3960.71|3960.71|3960.71|3960.71|3960.71|3960.71|0
1650879150000|2022-04-25 09:32:30|3960.89|3960.89|3961.56|3961.56|3961.56|3961.56|3960.89|3960.89|0
1650879160000|2022-04-25 09:32:40|3961.87|3961.87|3962.54|3962.54|3962.54|3962.54|3961.87|3961.87|0
1650879170000|2022-04-25 09:32:50|3962.73|3962.73|3962.54|3962.54|3962.73|3962.73|3962.54|3962.54|0
1650879180000|2022-04-25 09:33:00|3962.59|3962.59|3962.44|3962.44|3962.63|3962.63|3962.44|3962.44|0
1650879190000|2022-04-25 09:33:10|3962.36|3962.36|3962.36|3962.36|3962.54|3962.54|3962.36|3962.36|0
1650879200000|2022-04-25 09:33:20|3962.67|3962.67|3963.05|3963.05|3963.21|3963.21|3962.63|3962.63|0
1650879210000|2022-04-25 09:33:30|3962.75|3962.75|3962.72|3962.72|3962.75|3962.75|3962.67|3962.67|0
1650879220000|2022-04-25 09:33:40|3963.03|3963.03|3963.03|3963.03|3963.03|3963.03|3963.03|3963.03|0
1650879230000|2022-04-25 09:33:50|3963.07|3963.07|3964.65|3964.65|3964.65|3964.65|3963.07|3963.07|0
1650879240000|2022-04-25 09:34:00|3964.7|3964.7|3964.05|3964.05|3965.34|3965.34|3964.05|3964.05|0
1650879250000|2022-04-25 09:34:10|3963.74|3963.74|3963.78|3963.78|3963.78|3963.78|3963.74|3963.74|0
1650879260000|2022-04-25 09:34:20|3963.16|3963.16|3962.76|3962.76|3963.16|3963.16|3962.76|3962.76|0
1650879270000|2022-04-25 09:34:30|3962.8|3962.8|3962.8|3962.8|3962.8|3962.8|3962.8|3962.8|0
1650879280000|2022-04-25 09:34:40|3962.62|3962.62|3962.62|3962.62|3962.62|3962.62|3962.31|3962.31|0
1650879290000|2022-04-25 09:34:50|3962.64|3962.64|3962.86|3962.86|3962.86|3962.86|3962.64|3962.64|0
1650879300000|2022-04-25 09:35:00|3963.18|3963.18|3963.49|3963.49|3963.49|3963.49|3963.18|3963.18|0
1650879310000|2022-04-25 09:35:10|3962.86|3962.86|3963.49|3963.49|3963.49|3963.49|3962.86|3962.86|0
1650879320000|2022-04-25 09:35:20|3963.51|3963.51|3964.17|3964.17|3964.17|3964.17|3963.51|3963.51|0
1650879330000|2022-04-25 09:35:30|3964.1|3964.1|3964.13|3964.13|3964.13|3964.13|3964.06|3964.06|0
1650879350000|2022-04-25 09:35:50|3964.44|3964.44|3964.44|3964.44|3964.44|3964.44|3964.44|3964.44|0
1650879360000|2022-04-25 09:36:00|3964.13|3964.13|3964.13|3964.13|3964.13|3964.13|3964.13|3964.13|0
1650879370000|2022-04-25 09:36:10|3963.94|3963.94|3963.99|3963.99|3963.99|3963.99|3963.94|3963.94|0
1650879380000|2022-04-25 09:36:20|3963.68|3963.68|3963.53|3963.53|3963.86|3963.86|3963.53|3963.53|0
1650879390000|2022-04-25 09:36:30|3963.22|3963.22|3962.14|3962.14|3963.22|3963.22|3961.83|3961.83|0
1650879400000|2022-04-25 09:36:40|3962.45|3962.45|3962.56|3962.56|3962.87|3962.87|3962.45|3962.45|0
1650879410000|2022-04-25 09:36:50|3962.25|3962.25|3962.29|3962.29|3962.29|3962.29|3962.25|3962.25|0
1650879430000|2022-04-25 09:37:10|3961.98|3961.98|3961.67|3961.67|3961.98|3961.98|3961.67|3961.67|0
1650879440000|2022-04-25 09:37:20|3961.05|3961.05|3960.87|3960.87|3961.05|3961.05|3960.87|3960.87|0
1650879450000|2022-04-25 09:37:30|3961.49|3961.49|3962.67|3962.67|3962.67|3962.67|3961.49|3961.49|0
1650879460000|2022-04-25 09:37:40|3962.98|3962.98|3961.12|3961.12|3962.98|3962.98|3961.12|3961.12|0
1650879470000|2022-04-25 09:37:50|3960.81|3960.81|3961.96|3961.96|3961.96|3961.96|3960.81|3960.81|0
1650879480000|2022-04-25 09:38:00|3961.92|3961.92|3962.23|3962.23|3962.23|3962.23|3961.92|3961.92|0
1650879490000|2022-04-25 09:38:10|3962.54|3962.54|3962.59|3962.59|3962.59|3962.59|3962.54|3962.54|0
1650879500000|2022-04-25 09:38:20|3962.28|3962.28|3962.28|3962.28|3962.28|3962.28|3962.28|3962.28|0
1650879510000|2022-04-25 09:38:30|3961.66|3961.66|3961.97|3961.97|3961.97|3961.97|3961.66|3961.66|0
1650879520000|2022-04-25 09:38:40|3962.03|3962.03|3962.34|3962.34|3962.34|3962.34|3962.03|3962.03|0
1650879530000|2022-04-25 09:38:50|3962.64|3962.64|3963.1|3963.1|3963.37|3963.37|3962.64|3962.64|0
1650879540000|2022-04-25 09:39:00|3963.04|3963.04|3963.04|3963.04|3963.04|3963.04|3963.04|3963.04|0
1650879550000|2022-04-25 09:39:10|3963.66|3963.66|3962.1|3962.1|3963.97|3963.97|3961.79|3961.79|0
1650879560000|2022-04-25 09:39:20|3962.71|3962.71|3962.71|3962.71|3962.71|3962.71|3962.71|3962.71|0
1650879570000|2022-04-25 09:39:30|3963.34|3963.34|3963.34|3963.34|3963.34|3963.34|3963.34|3963.34|0
1650879580000|2022-04-25 09:39:40|3963.03|3963.03|3963.03|3963.03|3963.03|3963.03|3963.03|3963.03|0
1650879590000|2022-04-25 09:39:50|3963.96|3963.96|3963.96|3963.96|3963.96|3963.96|3963.96|3963.96|0
1650879600000|2022-04-25 09:40:00|3964.58|3964.58|3965.2|3965.2|3965.52|3965.52|3964.58|3964.58|0
1650879620000|2022-04-25 09:40:20|3965.39|3965.39|3965.39|3965.39|3965.39|3965.39|3965.39|3965.39|0
1650879630000|2022-04-25 09:40:30|3966.01|3966.01|3966.01|3966.01|3966.01|3966.01|3966.01|3966.01|0
1650879650000|2022-04-25 09:40:50|3966.32|3966.32|3966.32|3966.32|3966.32|3966.32|3966.32|3966.32|0
1650879660000|2022-04-25 09:41:00|3966.01|3966.01|3966.2|3966.2|3966.2|3966.2|3966.01|3966.01|0
1650879670000|2022-04-25 09:41:10|3966.82|3966.82|3967.36|3967.36|3967.36|3967.36|3966.82|3966.82|0
1650879680000|2022-04-25 09:41:20|3967.05|3967.05|3966.7|3966.7|3967.05|3967.05|3966.7|3966.7|0
1650879700000|2022-04-25 09:41:40|3967.01|3967.01|3966.38|3966.38|3967.01|3967.01|3966.38|3966.38|0
1650879730000|2022-04-25 09:42:10|3967.01|3967.01|3967.43|3967.43|3967.43|3967.43|3967.01|3967.01|0
1650879740000|2022-04-25 09:42:20|3966.81|3966.81|3967.24|3967.24|3967.24|3967.24|3966.5|3966.5|0
1650879750000|2022-04-25 09:42:30|3966.93|3966.93|3966.13|3966.13|3966.93|3966.93|3966.13|3966.13|0
1650879780000|2022-04-25 09:43:00|3967.06|3967.06|3967.99|3967.99|3967.99|3967.99|3967.06|3967.06|0
1650879790000|2022-04-25 09:43:10|3967.68|3967.68|3966.75|3966.75|3967.68|3967.68|3966.75|3966.75|0
1650879800000|2022-04-25 09:43:20|3966.71|3966.71|3966.4|3966.4|3966.71|3966.71|3966.4|3966.4|0
1650879810000|2022-04-25 09:43:30|3966.35|3966.35|3966.4|3966.4|3967.02|3967.02|3966.35|3966.35|0
1650879820000|2022-04-25 09:43:40|3966.09|3966.09|3966.09|3966.09|3966.09|3966.09|3966.09|3966.09|0
1650879830000|2022-04-25 09:43:50|3966.13|3966.13|3966.19|3966.19|3966.19|3966.19|3966.13|3966.13|0
1650879850000|2022-04-25 09:44:10|3965.88|3965.88|3965.7|3965.7|3965.88|3965.88|3965.7|3965.7|0
1650879860000|2022-04-25 09:44:20|3965.76|3965.76|3965.76|3965.76|3965.76|3965.76|3965.76|3965.76|0
1650879880000|2022-04-25 09:44:40|3966.38|3966.38|3966.38|3966.38|3966.38|3966.38|3966.38|3966.38|0
1650879900000|2022-04-25 09:45:00|3967.32|3967.32|3967|3967|3967.32|3967.32|3967|3967|0
1650879910000|2022-04-25 09:45:10|3966.96|3966.96|3966.96|3966.96|3966.96|3966.96|3966.96|3966.96|0
1650879930000|2022-04-25 09:45:30|3966.84|3966.84|3966.67|3966.67|3966.84|3966.84|3966.67|3966.67|0
1650879940000|2022-04-25 09:45:40|3966.72|3966.72|3966.72|3966.72|3966.78|3966.78|3966.67|3966.67|0
1650879950000|2022-04-25 09:45:50|3966.67|3966.67|3966.72|3966.72|3966.72|3966.72|3966.67|3966.67|0
1650879960000|2022-04-25 09:46:00|3966.78|3966.78|3966.83|3966.83|3966.83|3966.83|3966.78|3966.78|0
1650879970000|2022-04-25 09:46:10|3966.52|3966.52|3966.89|3966.89|3966.89|3966.89|3966.52|3966.52|0
1650879980000|2022-04-25 09:46:20|3966.27|3966.27|3965.81|3965.81|3966.27|3966.27|3965.5|3965.5|0
1650880000000|2022-04-25 09:46:40|3965.75|3965.75|3966.38|3966.38|3966.38|3966.38|3965.75|3965.75|0
1650880010000|2022-04-25 09:46:50|3966.07|3966.07|3965.76|3965.76|3966.07|3966.07|3965.76|3965.76|0
1650880020000|2022-04-25 09:47:00|3965.94|3965.94|3966.56|3966.56|3966.56|3966.56|3965.94|3965.94|0
1650880030000|2022-04-25 09:47:10|3966.87|3966.87|3966.95|3966.95|3966.95|3966.95|3966.87|3966.87|0
1650880040000|2022-04-25 09:47:20|3967.14|3967.14|3967.14|3967.14|3967.14|3967.14|3967.14|3967.14|0
1650880050000|2022-04-25 09:47:30|3967.76|3967.76|3967.76|3967.76|3967.76|3967.76|3967.76|3967.76|0
1650880070000|2022-04-25 09:47:50|3968.07|3968.07|3968.38|3968.38|3968.38|3968.38|3968.07|3968.07|0
1650880090000|2022-04-25 09:48:10|3968.43|3968.43|3969.24|3969.24|3969.24|3969.24|3968.43|3968.43|0
1650880100000|2022-04-25 09:48:20|3969.12|3969.12|3970.32|3970.32|3970.32|3970.32|3969.12|3969.12|0
1650880110000|2022-04-25 09:48:30|3970.26|3970.26|3970.26|3970.26|3970.26|3970.26|3970.26|3970.26|0
1650880120000|2022-04-25 09:48:40|3969.64|3969.64|3969.33|3969.33|3969.64|3969.64|3969.33|3969.33|0
1650880140000|2022-04-25 09:49:00|3969.02|3969.02|3969.23|3969.23|3969.23|3969.23|3968.92|3968.92|0
1650880150000|2022-04-25 09:49:10|3969.54|3969.54|3969.79|3969.79|3970.78|3970.78|3969.54|3969.54|0
1650880170000|2022-04-25 09:49:30|3970.41|3970.41|3970.41|3970.41|3970.41|3970.41|3970.41|3970.41|0
1650880200000|2022-04-25 09:50:00|3970.1|3970.1|3971.03|3971.03|3971.03|3971.03|3970.1|3970.1|0
1650880210000|2022-04-25 09:50:10|3970.99|3970.99|3970.99|3970.99|3970.99|3970.99|3970.99|3970.99|0
1650880220000|2022-04-25 09:50:20|3971.3|3971.3|3971.61|3971.61|3971.61|3971.61|3971.3|3971.3|0
1650880230000|2022-04-25 09:50:30|3971.65|3971.65|3971.65|3971.65|3971.65|3971.65|3971.65|3971.65|0
1650880240000|2022-04-25 09:50:40|3971.83|3971.83|3971.83|3971.83|3971.83|3971.83|3971.83|3971.83|0
1650880250000|2022-04-25 09:50:50|3972.15|3972.15|3970.9|3970.9|3972.15|3972.15|3970.59|3970.59|0
1650880260000|2022-04-25 09:51:00|3971.52|3971.52|3971.4|3971.4|3971.52|3971.52|3971.21|3971.21|0
1650880290000|2022-04-25 09:51:30|3971.34|3971.34|3971.29|3971.29|3971.34|3971.34|3971.27|3971.27|0
1650880300000|2022-04-25 09:51:40|3971.34|3971.34|3971.38|3971.38|3971.38|3971.38|3971.34|3971.34|0
1650880320000|2022-04-25 09:52:00|3971.44|3971.44|3971.19|3971.19|3971.5|3971.5|3971.19|3971.19|0
1650880330000|2022-04-25 09:52:10|3970.25|3970.25|3969.94|3969.94|3970.25|3970.25|3969.94|3969.94|0
1650880340000|2022-04-25 09:52:20|3970.25|3970.25|3969.64|3969.64|3970.25|3970.25|3969.64|3969.64|0
1650880360000|2022-04-25 09:52:40|3969.32|3969.32|3969.32|3969.32|3969.32|3969.32|3969.32|3969.32|0
1650880370000|2022-04-25 09:52:50|3969.95|3969.95|3969.95|3969.95|3969.95|3969.95|3969.95|3969.95|0
1650880400000|2022-04-25 09:53:20|3969.64|3969.64|3969.01|3969.01|3969.64|3969.64|3969.01|3969.01|0
1650880410000|2022-04-25 09:53:30|3969.33|3969.33|3969.33|3969.33|3969.33|3969.33|3969.33|3969.33|0
1650880420000|2022-04-25 09:53:40|3969.64|3969.64|3969.64|3969.64|3969.64|3969.64|3969.64|3969.64|0
1650880440000|2022-04-25 09:54:00|3969.33|3969.33|3969.33|3969.33|3969.33|3969.33|3969.33|3969.33|0
1650880450000|2022-04-25 09:54:10|3969.64|3969.64|3969.91|3969.91|3969.91|3969.91|3969.6|3969.6|0
1650880460000|2022-04-25 09:54:20|3969.96|3969.96|3970.28|3970.28|3970.28|3970.28|3969.96|3969.96|0
1650880470000|2022-04-25 09:54:30|3969.96|3969.96|3969.96|3969.96|3969.96|3969.96|3969.96|3969.96|0
1650880480000|2022-04-25 09:54:40|3969.66|3969.66|3971.21|3971.21|3971.21|3971.21|3969.66|3969.66|0
1650880490000|2022-04-25 09:54:50|3970.9|3970.9|3970.22|3970.22|3970.9|3970.9|3970.22|3970.22|0
1650880500000|2022-04-25 09:55:00|3970.18|3970.18|3970.18|3970.18|3970.18|3970.18|3970.18|3970.18|0
1650880510000|2022-04-25 09:55:10|3969.87|3969.87|3969.56|3969.56|3970.18|3970.18|3969.56|3969.56|0
1650880520000|2022-04-25 09:55:20|3969.25|3969.25|3969.02|3969.02|3969.25|3969.25|3969.02|3969.02|0
1650880570000|2022-04-25 09:56:10|3968.4|3968.4|3968.22|3968.22|3968.4|3968.4|3968.16|3968.16|0
1650880580000|2022-04-25 09:56:20|3968.53|3968.53|3968.83|3968.83|3968.83|3968.83|3968.53|3968.53|0
1650880590000|2022-04-25 09:56:30|3968.75|3968.75|3968.75|3968.75|3968.75|3968.75|3968.75|3968.75|0
1650880620000|2022-04-25 09:57:00|3968.94|3968.94|3969.25|3969.25|3969.25|3969.25|3968.94|3968.94|0
1650880640000|2022-04-25 09:57:20|3968.94|3968.94|3968.94|3968.94|3968.94|3968.94|3968.94|3968.94|0
1650880650000|2022-04-25 09:57:30|3968.63|3968.63|3968.44|3968.44|3968.63|3968.63|3968.44|3968.44|0
1650880680000|2022-04-25 09:58:00|3968.38|3968.38|3968.38|3968.38|3968.38|3968.38|3968.38|3968.38|0
1650880690000|2022-04-25 09:58:10|3967.76|3967.76|3967.76|3967.76|3967.76|3967.76|3967.76|3967.76|0
1650880700000|2022-04-25 09:58:20|3967.45|3967.45|3967.76|3967.76|3967.76|3967.76|3967.45|3967.45|0
1650880720000|2022-04-25 09:58:40|3967.45|3967.45|3966.34|3966.34|3967.45|3967.45|3966.03|3966.03|0
1650880730000|2022-04-25 09:58:50|3966.65|3966.65|3967.26|3967.26|3967.26|3967.26|3966.65|3966.65|0
1650880760000|2022-04-25 09:59:20|3966.95|3966.95|3966.95|3966.95|3966.95|3966.95|3966.95|3966.95|0
1650880770000|2022-04-25 09:59:30|3966.64|3966.64|3966.95|3966.95|3966.95|3966.95|3966.64|3966.64|0
1650880780000|2022-04-25 09:59:40|3966.64|3966.64|3966.33|3966.33|3966.64|3966.64|3966.33|3966.33|0
1650880790000|2022-04-25 09:59:50|3966.64|3966.64|3965.21|3965.21|3966.64|3966.64|3965.21|3965.21|0
1650880800000|2022-04-25 10:00:00|3964.9|3964.9|3965.22|3965.22|3965.22|3965.22|3964.59|3964.59|0
1650880810000|2022-04-25 10:00:10|3965.53|3965.53|3966.46|3966.46|3966.46|3966.46|3965.53|3965.53|0
1650880820000|2022-04-25 10:00:20|3966.28|3966.28|3966.46|3966.46|3966.46|3966.46|3966.28|3966.28|0
1650880830000|2022-04-25 10:00:30|3966.56|3966.56|3966.56|3966.56|3966.56|3966.56|3966.56|3966.56|0
1650880850000|2022-04-25 10:00:50|3966.87|3966.87|3966.87|3966.87|3966.87|3966.87|3966.87|3966.87|0
1650880860000|2022-04-25 10:01:00|3966.56|3966.56|3966.82|3966.82|3966.87|3966.87|3966.56|3966.56|0
1650880870000|2022-04-25 10:01:10|3967.45|3967.45|3967.76|3967.76|3967.76|3967.76|3967.45|3967.45|0
1650880880000|2022-04-25 10:01:20|3967.94|3967.94|3967.9|3967.9|3967.94|3967.94|3967.9|3967.9|0
1650880890000|2022-04-25 10:01:30|3968.21|3968.21|3968.21|3968.21|3968.21|3968.21|3968.21|3968.21|0
1650880920000|2022-04-25 10:02:00|3967.9|3967.9|3967.24|3967.24|3967.9|3967.9|3967.05|3967.05|0
1650880930000|2022-04-25 10:02:10|3967.11|3967.11|3967.16|3967.16|3967.27|3967.27|3966.94|3966.94|0
1650880940000|2022-04-25 10:02:20|3967.23|3967.23|3967.27|3967.27|3967.27|3967.27|3967.19|3967.19|0
1650880960000|2022-04-25 10:02:40|3967.09|3967.09|3967.09|3967.09|3967.09|3967.09|3967.09|3967.09|0
1650880970000|2022-04-25 10:02:50|3967.02|3967.02|3966.89|3966.89|3967.02|3967.02|3966.89|3966.89|0
1650880980000|2022-04-25 10:03:00|3966.8|3966.8|3964.44|3964.44|3966.8|3966.8|3964.44|3964.44|0
1650880990000|2022-04-25 10:03:10|3964.75|3964.75|3964.75|3964.75|3964.75|3964.75|3964.75|3964.75|0
1650881000000|2022-04-25 10:03:20|3965.37|3965.37|3965.68|3965.68|3965.68|3965.68|3965.37|3965.37|0
1650881010000|2022-04-25 10:03:30|3965.61|3965.61|3965.61|3965.61|3965.61|3965.61|3965.61|3965.61|0
1650881020000|2022-04-25 10:03:40|3965.3|3965.3|3965.3|3965.3|3965.3|3965.3|3965.3|3965.3|0
1650881030000|2022-04-25 10:03:50|3965.37|3965.37|3965.02|3965.02|3965.51|3965.51|3965.02|3965.02|0
1650881040000|2022-04-25 10:04:00|3964.71|3964.71|3964.62|3964.62|3964.71|3964.71|3964.62|3964.62|0
1650881050000|2022-04-25 10:04:10|3964.94|3964.94|3964|3964|3964.94|3964.94|3963.69|3963.69|0
1650881060000|2022-04-25 10:04:20|3964.05|3964.05|3964.17|3964.17|3964.17|3964.17|3963.86|3963.86|0
1650881070000|2022-04-25 10:04:30|3964.48|3964.48|3964.92|3964.92|3964.92|3964.92|3964.3|3964.3|0
1650881080000|2022-04-25 10:04:40|3965.23|3965.23|3964.12|3964.12|3965.23|3965.23|3964.12|3964.12|0
1650881090000|2022-04-25 10:04:50|3964.3|3964.3|3964.3|3964.3|3964.3|3964.3|3963.99|3963.99|0
1650881100000|2022-04-25 10:05:00|3963.99|3963.99|3963.99|3963.99|3963.99|3963.99|3963.99|3963.99|0
1650881120000|2022-04-25 10:05:20|3964.3|3964.3|3964.3|3964.3|3964.3|3964.3|3964.3|3964.3|0
1650881130000|2022-04-25 10:05:30|3963.99|3963.99|3963.8|3963.8|3963.99|3963.99|3963.8|3963.8|0
1650881160000|2022-04-25 10:06:00|3963.87|3963.87|3963.76|3963.76|3963.87|3963.87|3963.76|3963.76|0
1650881170000|2022-04-25 10:06:10|3963.94|3963.94|3963.73|3963.73|3963.94|3963.94|3963.73|3963.73|0
1650881180000|2022-04-25 10:06:20|3964.36|3964.36|3964.42|3964.42|3964.42|3964.42|3964.36|3964.36|0
1650881190000|2022-04-25 10:06:30|3964.73|3964.73|3964.73|3964.73|3964.73|3964.73|3964.73|3964.73|0
1650881210000|2022-04-25 10:06:50|3964.11|3964.11|3964.29|3964.29|3964.29|3964.29|3964.11|3964.11|0
1650881220000|2022-04-25 10:07:00|3964.17|3964.17|3963.86|3963.86|3964.18|3964.18|3963.86|3963.86|0
1650881230000|2022-04-25 10:07:10|3963.68|3963.68|3963.36|3963.36|3963.68|3963.68|3963.36|3963.36|0
1650881240000|2022-04-25 10:07:20|3963.48|3963.48|3963.53|3963.53|3963.55|3963.55|3963.36|3963.36|0
1650881250000|2022-04-25 10:07:30|3963.6|3963.6|3963.31|3963.31|3964.22|3964.22|3963.29|3963.29|0
1650881260000|2022-04-25 10:07:40|3964.25|3964.25|3964.25|3964.25|3964.25|3964.25|3964.25|3964.25|0
1650881280000|2022-04-25 10:08:00|3964.56|3964.56|3965.09|3965.09|3965.24|3965.24|3964.56|3964.56|0
1650881290000|2022-04-25 10:08:10|3965.28|3965.28|3965.09|3965.09|3965.28|3965.28|3965.09|3965.09|0
1650881300000|2022-04-25 10:08:20|3965.72|3965.72|3965.72|3965.72|3965.72|3965.72|3965.72|3965.72|0
1650881320000|2022-04-25 10:08:40|3965.69|3965.69|3965.64|3965.64|3965.69|3965.69|3965.64|3965.64|0
1650881340000|2022-04-25 10:09:00|3965.33|3965.33|3965.33|3965.33|3965.33|3965.33|3965.33|3965.33|0
1650881350000|2022-04-25 10:09:10|3965.7|3965.7|3965.97|3965.97|3965.97|3965.97|3965.7|3965.7|0
1650881360000|2022-04-25 10:09:20|3966.06|3966.06|3966.06|3966.06|3966.06|3966.06|3966.06|3966.06|0
1650881370000|2022-04-25 10:09:30|3966.69|3966.69|3967|3967|3967|3967|3966.69|3966.69|0
1650881380000|2022-04-25 10:09:40|3967.31|3967.31|3967.31|3967.31|3967.31|3967.31|3967.31|3967.31|0
1650881400000|2022-04-25 10:10:00|3967.49|3967.49|3968.02|3968.02|3968.74|3968.74|3967.49|3967.49|0
1650881410000|2022-04-25 10:10:10|3967.83|3967.83|3967.52|3967.52|3967.83|3967.83|3967.52|3967.52|0
1650881440000|2022-04-25 10:10:40|3967.71|3967.71|3967.71|3967.71|3967.71|3967.71|3967.71|3967.71|0
1650881460000|2022-04-25 10:11:00|3967.78|3967.78|3967.8|3967.8|3967.8|3967.8|3967.6|3967.6|0
1650881470000|2022-04-25 10:11:10|3967.76|3967.76|3967.01|3967.01|3967.94|3967.94|3967.01|3967.01|0
1650881480000|2022-04-25 10:11:20|3966.82|3966.82|3966.82|3966.82|3966.82|3966.82|3966.82|3966.82|0
1650881490000|2022-04-25 10:11:30|3967.13|3967.13|3967.31|3967.31|3967.31|3967.31|3967.13|3967.13|0
1650881500000|2022-04-25 10:11:40|3967|3967|3967|3967|3967|3967|3967|3967|0
1650881520000|2022-04-25 10:12:00|3966.88|3966.88|3967.25|3967.25|3967.44|3967.44|3966.88|3966.88|0
1650881550000|2022-04-25 10:12:30|3967.3|3967.3|3966.91|3966.91|3967.53|3967.53|3966.91|3966.91|0
1650881560000|2022-04-25 10:12:40|3967.22|3967.22|3967.22|3967.22|3967.22|3967.22|3967.22|3967.22|0
1650881570000|2022-04-25 10:12:50|3966.91|3966.91|3966.91|3966.91|3966.91|3966.91|3966.91|3966.91|0
1650881580000|2022-04-25 10:13:00|3967.22|3967.22|3967.22|3967.22|3967.22|3967.22|3967.22|3967.22|0
1650881590000|2022-04-25 10:13:10|3967.41|3967.41|3967.22|3967.22|3967.41|3967.41|3967.22|3967.22|0
1650881620000|2022-04-25 10:13:40|3967.04|3967.04|3967.35|3967.35|3967.66|3967.66|3967.04|3967.04|0
1650881630000|2022-04-25 10:13:50|3967.3|3967.3|3967.3|3967.3|3967.3|3967.3|3967.3|3967.3|0
1650881640000|2022-04-25 10:14:00|3966.99|3966.99|3966.26|3966.26|3966.99|3966.99|3966.26|3966.26|0
1650881650000|2022-04-25 10:14:10|3966.21|3966.21|3966.21|3966.21|3966.21|3966.21|3966.21|3966.21|0
1650881660000|2022-04-25 10:14:20|3966.16|3966.16|3966.16|3966.16|3966.16|3966.16|3966.16|3966.16|0
1650881670000|2022-04-25 10:14:30|3966.47|3966.47|3966.47|3966.47|3966.47|3966.47|3966.47|3966.47|0
1650881680000|2022-04-25 10:14:40|3966.39|3966.39|3965.76|3965.76|3966.39|3966.39|3965.76|3965.76|0
1650881690000|2022-04-25 10:14:50|3965.72|3965.72|3966.12|3966.12|3966.12|3966.12|3965.72|3965.72|0
1650881700000|2022-04-25 10:15:00|3966.18|3966.18|3966.35|3966.35|3966.35|3966.35|3966.18|3966.18|0
1650881710000|2022-04-25 10:15:10|3966.67|3966.67|3967.04|3967.04|3967.16|3967.16|3966.67|3966.67|0
1650881720000|2022-04-25 10:15:20|3966.86|3966.86|3966.86|3966.86|3966.86|3966.86|3966.86|3966.86|0
1650881730000|2022-04-25 10:15:30|3967.17|3967.17|3967.77|3967.77|3967.77|3967.77|3967.17|3967.17|0
1650881740000|2022-04-25 10:15:40|3967.95|3967.95|3968.27|3968.27|3968.27|3968.27|3967.95|3967.95|0
1650881750000|2022-04-25 10:15:50|3968.45|3968.45|3968.49|3968.49|3968.49|3968.49|3968.45|3968.45|0
1650881760000|2022-04-25 10:16:00|3968.8|3968.8|3969.42|3969.42|3969.42|3969.42|3968.8|3968.8|0
1650881780000|2022-04-25 10:16:20|3969.36|3969.36|3969.99|3969.99|3969.99|3969.99|3969.36|3969.36|0
1650881790000|2022-04-25 10:16:30|3970.17|3970.17|3970.61|3970.61|3970.61|3970.61|3969.99|3969.99|0
1650881800000|2022-04-25 10:16:40|3970.73|3970.73|3970.73|3970.73|3970.73|3970.73|3970.73|3970.73|0
1650881810000|2022-04-25 10:16:50|3971.04|3971.04|3970.92|3970.92|3971.04|3971.04|3970.92|3970.92|0
1650881820000|2022-04-25 10:17:00|3970.61|3970.61|3969.79|3969.79|3970.73|3970.73|3969.79|3969.79|0
1650881840000|2022-04-25 10:17:20|3969.44|3969.44|3968.94|3968.94|3969.44|3969.44|3968.64|3968.64|0
1650881850000|2022-04-25 10:17:30|3968.63|3968.63|3968.94|3968.94|3968.94|3968.94|3968.63|3968.63|0
1650881860000|2022-04-25 10:17:40|3968.76|3968.76|3968.76|3968.76|3968.76|3968.76|3968.76|3968.76|0
1650881870000|2022-04-25 10:17:50|3968.13|3968.13|3967.83|3967.83|3968.13|3968.13|3967.83|3967.83|0
1650881880000|2022-04-25 10:18:00|3967.64|3967.64|3966.72|3966.72|3967.64|3967.64|3966.72|3966.72|0
1650881890000|2022-04-25 10:18:10|3966.91|3966.91|3967.03|3967.03|3967.22|3967.22|3966.91|3966.91|0
1650881900000|2022-04-25 10:18:20|3967.21|3967.21|3967.21|3967.21|3967.21|3967.21|3967.21|3967.21|0
1650881910000|2022-04-25 10:18:30|3967.83|3967.83|3968.33|3968.33|3968.33|3968.33|3967.83|3967.83|0
1650881920000|2022-04-25 10:18:40|3968.64|3968.64|3968.83|3968.83|3968.83|3968.83|3968.64|3968.64|0
1650881940000|2022-04-25 10:19:00|3968.78|3968.78|3968.78|3968.78|3968.78|3968.78|3968.78|3968.78|0
1650881950000|2022-04-25 10:19:10|3968.6|3968.6|3968.6|3968.6|3968.6|3968.6|3968.6|3968.6|0
1650881960000|2022-04-25 10:19:20|3968.29|3968.29|3968.29|3968.29|3968.29|3968.29|3968.29|3968.29|0
1650881970000|2022-04-25 10:19:30|3968.1|3968.1|3968.1|3968.1|3968.1|3968.1|3968.1|3968.1|0
1650881980000|2022-04-25 10:19:40|3968.29|3968.29|3968.41|3968.41|3968.47|3968.47|3968.29|3968.29|0
1650882000000|2022-04-25 10:20:00|3968.45|3968.45|3969.12|3969.12|3969.3|3969.3|3968.45|3968.45|0
1650882010000|2022-04-25 10:20:10|3968.81|3968.81|3968.5|3968.5|3968.81|3968.81|3968.5|3968.5|0
1650882020000|2022-04-25 10:20:20|3968.19|3968.19|3968.19|3968.19|3968.19|3968.19|3968.19|3968.19|0
1650882030000|2022-04-25 10:20:30|3968.33|3968.33|3968.33|3968.33|3968.33|3968.33|3968.33|3968.33|0
1650882050000|2022-04-25 10:20:50|3968.96|3968.96|3968.96|3968.96|3968.96|3968.96|3968.96|3968.96|0
1650882060000|2022-04-25 10:21:00|3969.02|3969.02|3969.02|3969.02|3969.02|3969.02|3969.02|3969.02|0
1650882070000|2022-04-25 10:21:10|3968.97|3968.97|3968.35|3968.35|3968.97|3968.97|3968.17|3968.17|0
1650882090000|2022-04-25 10:21:30|3968.41|3968.41|3968.41|3968.41|3968.41|3968.41|3968.41|3968.41|0
1650882110000|2022-04-25 10:21:50|3968.72|3968.72|3967.87|3967.87|3968.72|3968.72|3967.87|3967.87|0
1650882120000|2022-04-25 10:22:00|3968.18|3968.18|3968.37|3968.37|3968.37|3968.37|3968|3968|0
1650882130000|2022-04-25 10:22:10|3968.68|3968.68|3968.99|3968.99|3968.99|3968.99|3968.68|3968.68|0
1650882140000|2022-04-25 10:22:20|3968.87|3968.87|3968.25|3968.25|3969.06|3969.06|3968.25|3968.25|0
1650882170000|2022-04-25 10:22:50|3968.56|3968.56|3968.25|3968.25|3968.56|3968.56|3968.25|3968.25|0
1650882180000|2022-04-25 10:23:00|3968.44|3968.44|3968.75|3968.75|3968.75|3968.75|3968.44|3968.44|0
1650882200000|2022-04-25 10:23:20|3968.13|3968.13|3967.99|3967.99|3968.3|3968.3|3967.99|3967.99|0
1650882210000|2022-04-25 10:23:30|3967.68|3967.68|3967.68|3967.68|3967.68|3967.68|3967.68|3967.68|0
1650882220000|2022-04-25 10:23:40|3967.37|3967.37|3967.37|3967.37|3967.56|3967.56|3967.37|3967.37|0
1650882230000|2022-04-25 10:23:50|3967.33|3967.33|3967.29|3967.29|3967.33|3967.33|3967.29|3967.29|0
1650882240000|2022-04-25 10:24:00|3966.98|3966.98|3966.98|3966.98|3966.98|3966.98|3966.98|3966.98|0
1650882250000|2022-04-25 10:24:10|3966.8|3966.8|3966.8|3966.8|3966.8|3966.8|3966.8|3966.8|0
1650882270000|2022-04-25 10:24:30|3966.62|3966.62|3966.62|3966.62|3966.62|3966.62|3966.62|3966.62|0
1650882280000|2022-04-25 10:24:40|3966.8|3966.8|3967.42|3967.42|3967.42|3967.42|3966.8|3966.8|0
1650882300000|2022-04-25 10:25:00|3967.24|3967.24|3967.24|3967.24|3967.24|3967.24|3967.24|3967.24|0
1650882310000|2022-04-25 10:25:10|3967.34|3967.34|3967.34|3967.34|3967.34|3967.34|3967.34|3967.34|0
1650882350000|2022-04-25 10:25:50|3967.52|3967.52|3968.14|3968.14|3968.14|3968.14|3967.52|3967.52|0
1650882360000|2022-04-25 10:26:00|3968.32|3968.32|3968.77|3968.77|3968.77|3968.77|3968.32|3968.32|0
1650882370000|2022-04-25 10:26:10|3968.71|3968.71|3968.71|3968.71|3968.71|3968.71|3968.71|3968.71|0
1650882380000|2022-04-25 10:26:20|3969.96|3969.96|3969.96|3969.96|3969.96|3969.96|3969.96|3969.96|0
1650882390000|2022-04-25 10:26:30|3970.14|3970.14|3969.64|3969.64|3970.14|3970.14|3969.64|3969.64|0
1650882400000|2022-04-25 10:26:40|3969.6|3969.6|3969.42|3969.42|3969.6|3969.6|3969.42|3969.42|0
1650882420000|2022-04-25 10:27:00|3969.73|3969.73|3969.73|3969.73|3969.73|3969.73|3969.73|3969.73|0
1650882430000|2022-04-25 10:27:10|3969.77|3969.77|3969.77|3969.77|3969.77|3969.77|3969.77|3969.77|0
1650882450000|2022-04-25 10:27:30|3970.08|3970.08|3970.08|3970.08|3970.08|3970.08|3970.08|3970.08|0
1650882460000|2022-04-25 10:27:40|3970.39|3970.39|3970.66|3970.66|3970.66|3970.66|3970.35|3970.35|0
1650882470000|2022-04-25 10:27:50|3970.78|3970.78|3970.78|3970.78|3970.78|3970.78|3970.78|3970.78|0
1650882480000|2022-04-25 10:28:00|3970.96|3970.96|3971.68|3971.68|3971.68|3971.68|3970.96|3970.96|0
1650882500000|2022-04-25 10:28:20|3971.99|3971.99|3972.18|3972.18|3972.18|3972.18|3971.99|3971.99|0
1650882520000|2022-04-25 10:28:40|3972.49|3972.49|3972.49|3972.49|3972.49|3972.49|3972.49|3972.49|0
1650882540000|2022-04-25 10:29:00|3971.86|3971.86|3971.86|3971.86|3971.86|3971.86|3971.86|3971.86|0
1650882550000|2022-04-25 10:29:10|3972.05|3972.05|3971.74|3971.74|3972.05|3972.05|3971.74|3971.74|0
1650882560000|2022-04-25 10:29:20|3971.43|3971.43|3970.31|3970.31|3971.43|3971.43|3970.31|3970.31|0
1650882580000|2022-04-25 10:29:40|3970.43|3970.43|3970.43|3970.43|3970.43|3970.43|3970.43|3970.43|0
1650882600000|2022-04-25 10:30:00|3970.39|3970.39|3970.39|3970.39|3970.39|3970.39|3970.39|3970.39|0
1650882610000|2022-04-25 10:30:10|3969.77|3969.77|3969.77|3969.77|3969.77|3969.77|3969.77|3969.77|0
1650882620000|2022-04-25 10:30:20|3970.08|3970.08|3970.08|3970.08|3970.08|3970.08|3970.08|3970.08|0
1650882650000|2022-04-25 10:30:50|3970.39|3970.39|3970.39|3970.39|3970.39|3970.39|3970.39|3970.39|0
1650882660000|2022-04-25 10:31:00|3970.7|3970.7|3970.7|3970.7|3970.88|3970.88|3970.7|3970.7|0
1650882670000|2022-04-25 10:31:10|3970.39|3970.39|3970.39|3970.39|3970.39|3970.39|3970.39|3970.39|0
1650882680000|2022-04-25 10:31:20|3970.7|3970.7|3970.7|3970.7|3970.7|3970.7|3970.7|3970.7|0
1650882690000|2022-04-25 10:31:30|3970.39|3970.39|3970.08|3970.08|3970.39|3970.39|3970.08|3970.08|0
1650882700000|2022-04-25 10:31:40|3970.04|3970.04|3970.35|3970.35|3970.35|3970.35|3970.04|3970.04|0
1650882720000|2022-04-25 10:32:00|3970.04|3970.04|3970.04|3970.04|3970.04|3970.04|3970.04|3970.04|0
1650882730000|2022-04-25 10:32:10|3969.99|3969.99|3969.63|3969.63|3969.99|3969.99|3969.63|3969.63|0
1650882740000|2022-04-25 10:32:20|3969.32|3969.32|3969.32|3969.32|3969.32|3969.32|3969.32|3969.32|0
1650882750000|2022-04-25 10:32:30|3969.26|3969.26|3969.2|3969.2|3969.26|3969.26|3969.2|3969.2|0
1650882760000|2022-04-25 10:32:40|3969.82|3969.82|3969.9|3969.9|3970.09|3970.09|3969.63|3969.63|0
1650882770000|2022-04-25 10:32:50|3969.78|3969.78|3969.78|3969.78|3969.78|3969.78|3969.78|3969.78|0
1650882780000|2022-04-25 10:33:00|3970.1|3970.1|3971.33|3971.33|3971.33|3971.33|3970.1|3970.1|0
1650882790000|2022-04-25 10:33:10|3971.02|3971.02|3971.02|3971.02|3971.02|3971.02|3971.02|3971.02|0
1650882820000|2022-04-25 10:33:40|3970.4|3970.4|3970|3970|3970.4|3970.4|3970|3970|0
1650882830000|2022-04-25 10:33:50|3970.62|3970.62|3970.62|3970.62|3970.62|3970.62|3970.62|3970.62|0
1650882840000|2022-04-25 10:34:00|3970.44|3970.44|3970.44|3970.44|3970.44|3970.44|3970.44|3970.44|0
1650882880000|2022-04-25 10:34:40|3970.13|3970.13|3969.82|3969.82|3970.13|3970.13|3969.82|3969.82|0
1650882890000|2022-04-25 10:34:50|3969.2|3969.2|3968.57|3968.57|3969.2|3969.2|3968.57|3968.57|0
1650882900000|2022-04-25 10:35:00|3968.88|3968.88|3968.04|3968.04|3968.88|3968.88|3967.91|3967.91|0
1650882910000|2022-04-25 10:35:10|3967.85|3967.85|3967.91|3967.91|3967.91|3967.91|3967.85|3967.85|0
1650882920000|2022-04-25 10:35:20|3968.1|3968.1|3968.1|3968.1|3968.1|3968.1|3968.1|3968.1|0
1650882930000|2022-04-25 10:35:30|3968.04|3968.04|3967.89|3967.89|3968.04|3968.04|3967.85|3967.85|0
1650882940000|2022-04-25 10:35:40|3967.95|3967.95|3968.26|3968.26|3968.26|3968.26|3967.95|3967.95|0
1650882950000|2022-04-25 10:35:50|3968.45|3968.45|3968.51|3968.51|3968.51|3968.51|3968.45|3968.45|0
1650882960000|2022-04-25 10:36:00|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|0
1650882970000|2022-04-25 10:36:10|3968.78|3968.78|3968.6|3968.6|3968.91|3968.91|3968.6|3968.6|0
1650882980000|2022-04-25 10:36:20|3968.91|3968.91|3969.9|3969.9|3969.9|3969.9|3968.91|3968.91|0
1650882990000|2022-04-25 10:36:30|3969.86|3969.86|3969.55|3969.55|3969.86|3969.86|3969.55|3969.55|0
1650883000000|2022-04-25 10:36:40|3969.24|3969.24|3969.24|3969.24|3969.24|3969.24|3969.24|3969.24|0
1650883010000|2022-04-25 10:36:50|3969.86|3969.86|3970.17|3970.17|3970.17|3970.17|3969.86|3969.86|0
1650883020000|2022-04-25 10:37:00|3969.86|3969.86|3970.17|3970.17|3970.17|3970.17|3969.86|3969.86|0
1650883030000|2022-04-25 10:37:10|3969.24|3969.24|3969.05|3969.05|3969.24|3969.24|3969.05|3969.05|0
1650883040000|2022-04-25 10:37:20|3968.74|3968.74|3968.74|3968.74|3968.74|3968.74|3968.74|3968.74|0
1650883050000|2022-04-25 10:37:30|3968.43|3968.43|3968.12|3968.12|3968.43|3968.43|3968.12|3968.12|0
1650883060000|2022-04-25 10:37:40|3968.74|3968.74|3968.74|3968.74|3968.74|3968.74|3968.74|3968.74|0
1650883070000|2022-04-25 10:37:50|3968.93|3968.93|3968.93|3968.93|3968.93|3968.93|3968.93|3968.93|0
1650883080000|2022-04-25 10:38:00|3969.55|3969.55|3969.6|3969.6|3969.6|3969.6|3969.37|3969.37|0
1650883100000|2022-04-25 10:38:20|3969.79|3969.79|3969.79|3969.79|3969.79|3969.79|3969.79|3969.79|0
1650883110000|2022-04-25 10:38:30|3969.97|3969.97|3969.79|3969.79|3969.97|3969.97|3969.79|3969.79|0
1650883130000|2022-04-25 10:38:50|3969.97|3969.97|3969.66|3969.66|3969.97|3969.97|3969.66|3969.66|0
1650883140000|2022-04-25 10:39:00|3969.35|3969.35|3969.47|3969.47|3969.47|3969.47|3969.35|3969.35|0
1650883150000|2022-04-25 10:39:10|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|0
1650883160000|2022-04-25 10:39:20|3969.47|3969.47|3970.07|3970.07|3970.07|3970.07|3969.47|3969.47|0
1650883170000|2022-04-25 10:39:30|3969.88|3969.88|3969.82|3969.82|3969.88|3969.88|3969.82|3969.82|0
1650883180000|2022-04-25 10:39:40|3969.88|3969.88|3969.88|3969.88|3969.88|3969.88|3969.88|3969.88|0
1650883190000|2022-04-25 10:39:50|3969.92|3969.92|3969.92|3969.92|3969.92|3969.92|3969.92|3969.92|0
1650883200000|2022-04-25 10:40:00|3969.62|3969.62|3969.62|3969.62|3969.62|3969.62|3969.62|3969.62|0
1650883210000|2022-04-25 10:40:10|3969.8|3969.8|3970.11|3970.11|3970.11|3970.11|3969.8|3969.8|0
1650883220000|2022-04-25 10:40:20|3970.42|3970.42|3970.11|3970.11|3970.42|3970.42|3970.11|3970.11|0
1650883230000|2022-04-25 10:40:30|3969.8|3969.8|3969.8|3969.8|3969.8|3969.8|3969.8|3969.8|0
1650883240000|2022-04-25 10:40:40|3969.76|3969.76|3969.76|3969.76|3969.76|3969.76|3969.76|3969.76|0
1650883250000|2022-04-25 10:40:50|3969.57|3969.57|3969.57|3969.57|3969.57|3969.57|3969.57|3969.57|0
1650883270000|2022-04-25 10:41:10|3968.64|3968.64|3968.64|3968.64|3968.64|3968.64|3968.64|3968.64|0
1650883280000|2022-04-25 10:41:20|3968.76|3968.76|3968.76|3968.76|3968.76|3968.76|3968.76|3968.76|0
1650883290000|2022-04-25 10:41:30|3968.94|3968.94|3968.01|3968.01|3968.94|3968.94|3968.01|3968.01|0
1650883310000|2022-04-25 10:41:50|3968.32|3968.32|3968.64|3968.64|3968.64|3968.64|3968.32|3968.32|0
1650883320000|2022-04-25 10:42:00|3968.01|3968.01|3967.7|3967.7|3968.01|3968.01|3967.7|3967.7|0
1650883330000|2022-04-25 10:42:10|3967.39|3967.39|3967.21|3967.21|3967.39|3967.39|3967.21|3967.21|0
1650883340000|2022-04-25 10:42:20|3967.39|3967.39|3967.39|3967.39|3967.39|3967.39|3967.39|3967.39|0
1650883350000|2022-04-25 10:42:30|3968.01|3968.01|3968.32|3968.32|3968.32|3968.32|3968.01|3968.01|0
1650883360000|2022-04-25 10:42:40|3968.51|3968.51|3968.94|3968.94|3969.13|3969.13|3968.51|3968.51|0
1650883370000|2022-04-25 10:42:50|3968.89|3968.89|3969.07|3969.07|3969.07|3969.07|3968.89|3968.89|0
1650883380000|2022-04-25 10:43:00|3968.76|3968.76|3968.76|3968.76|3968.76|3968.76|3968.76|3968.76|0
1650883390000|2022-04-25 10:43:10|3968.94|3968.94|3968.63|3968.63|3968.94|3968.94|3968.63|3968.63|0
1650883410000|2022-04-25 10:43:30|3968.01|3968.01|3967.08|3967.08|3968.01|3968.01|3967.08|3967.08|0
1650883430000|2022-04-25 10:43:50|3966.77|3966.77|3967.08|3967.08|3967.08|3967.08|3966.77|3966.77|0
1650883440000|2022-04-25 10:44:00|3966.77|3966.77|3966.27|3966.27|3966.77|3966.77|3966.27|3966.27|0
1650883450000|2022-04-25 10:44:10|3965.96|3965.96|3965.85|3965.85|3965.96|3965.96|3965.85|3965.85|0
1650883490000|2022-04-25 10:44:50|3965.9|3965.9|3965.9|3965.9|3965.9|3965.9|3965.9|3965.9|0
1650883500000|2022-04-25 10:45:00|3965.72|3965.72|3966.03|3966.03|3966.03|3966.03|3965.72|3965.72|0
1650883510000|2022-04-25 10:45:10|3966.34|3966.34|3967.15|3967.15|3967.15|3967.15|3966.34|3966.34|0
1650883520000|2022-04-25 10:45:20|3967.46|3967.46|3967.46|3967.46|3967.46|3967.46|3967.46|3967.46|0
1650883560000|2022-04-25 10:46:00|3967.77|3967.77|3967.93|3967.93|3967.93|3967.93|3967.77|3967.77|0
1650883570000|2022-04-25 10:46:10|3968.11|3968.11|3968.61|3968.61|3968.61|3968.61|3968.11|3968.11|0
1650883580000|2022-04-25 10:46:20|3968.42|3968.42|3968.47|3968.47|3968.47|3968.47|3968.42|3968.42|0
1650883590000|2022-04-25 10:46:30|3968.15|3968.15|3968.47|3968.47|3968.47|3968.47|3968.15|3968.15|0
1650883600000|2022-04-25 10:46:40|3968.77|3968.77|3970.02|3970.02|3970.02|3970.02|3968.77|3968.77|0
1650883610000|2022-04-25 10:46:50|3970.2|3970.2|3970.2|3970.2|3970.2|3970.2|3970.2|3970.2|0
1650883620000|2022-04-25 10:47:00|3969.89|3969.89|3969.89|3969.89|3969.89|3969.89|3969.89|3969.89|0
1650883630000|2022-04-25 10:47:10|3970.2|3970.2|3969.46|3969.46|3970.2|3970.2|3969.46|3969.46|0
1650883640000|2022-04-25 10:47:20|3969.15|3969.15|3968.74|3968.74|3969.15|3969.15|3968.47|3968.47|0
1650883650000|2022-04-25 10:47:30|3968.43|3968.43|3968.43|3968.43|3968.43|3968.43|3968.43|3968.43|0
1650883670000|2022-04-25 10:47:50|3968.24|3968.24|3968.63|3968.63|3968.63|3968.63|3968.2|3968.2|0
1650883710000|2022-04-25 10:48:30|3968.94|3968.94|3968.94|3968.94|3968.94|3968.94|3968.94|3968.94|0
1650883720000|2022-04-25 10:48:40|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|0
1650883740000|2022-04-25 10:49:00|3968.82|3968.82|3968.95|3968.95|3968.95|3968.95|3968.64|3968.64|0
1650883770000|2022-04-25 10:49:30|3968.9|3968.9|3968.85|3968.85|3968.9|3968.9|3968.85|3968.85|0
1650883780000|2022-04-25 10:49:40|3968.22|3968.22|3968.22|3968.22|3968.22|3968.22|3968.22|3968.22|0
1650883820000|2022-04-25 10:50:20|3968.28|3968.28|3969.26|3969.26|3969.26|3969.26|3968.28|3968.28|0
1650883830000|2022-04-25 10:50:30|3969.88|3969.88|3970.19|3970.19|3970.19|3970.19|3969.88|3969.88|0
1650883840000|2022-04-25 10:50:40|3969.88|3969.88|3970.19|3970.19|3970.19|3970.19|3969.88|3969.88|0
1650883860000|2022-04-25 10:51:00|3970.25|3970.25|3970.25|3970.25|3970.25|3970.25|3970.25|3970.25|0
1650883870000|2022-04-25 10:51:10|3969.94|3969.94|3969.94|3969.94|3969.94|3969.94|3969.94|3969.94|0
1650883880000|2022-04-25 10:51:20|3970.06|3970.06|3969.93|3969.93|3970.24|3970.24|3969.93|3969.93|0
1650883900000|2022-04-25 10:51:40|3969.99|3969.99|3969.99|3969.99|3969.99|3969.99|3969.99|3969.99|0
1650883910000|2022-04-25 10:51:50|3970.3|3970.3|3971.54|3971.54|3971.54|3971.54|3970.3|3970.3|0
1650883920000|2022-04-25 10:52:00|3971.23|3971.23|3972.04|3972.04|3972.04|3972.04|3971.23|3971.23|0
1650883940000|2022-04-25 10:52:20|3972.13|3972.13|3972.13|3972.13|3972.13|3972.13|3972.13|3972.13|0
1650883950000|2022-04-25 10:52:30|3972.24|3972.24|3972.29|3972.29|3972.29|3972.29|3972.24|3972.24|0
1650883960000|2022-04-25 10:52:40|3971.35|3971.35|3971.62|3971.62|3971.67|3971.67|3971.35|3971.35|0
1650883970000|2022-04-25 10:52:50|3971.94|3971.94|3971.94|3971.94|3971.94|3971.94|3971.94|3971.94|0
1650883980000|2022-04-25 10:53:00|3971.88|3971.88|3971.88|3971.88|3971.88|3971.88|3971.88|3971.88|0
1650883990000|2022-04-25 10:53:10|3972.19|3972.19|3972.19|3972.19|3972.19|3972.19|3972.19|3972.19|0
1650884010000|2022-04-25 10:53:30|3972|3972|3971.69|3971.69|3972|3972|3971.69|3971.69|0
1650884040000|2022-04-25 10:54:00|3971.78|3971.78|3971.15|3971.15|3971.78|3971.78|3971.15|3971.15|0
1650884050000|2022-04-25 10:54:10|3971.03|3971.03|3971.35|3971.35|3971.35|3971.35|3970.72|3970.72|0
1650884060000|2022-04-25 10:54:20|3971.29|3971.29|3971.29|3971.29|3971.29|3971.29|3971.29|3971.29|0
1650884090000|2022-04-25 10:54:50|3971.6|3971.6|3971.6|3971.6|3971.6|3971.6|3971.29|3971.29|0
1650884120000|2022-04-25 10:55:20|3971.91|3971.91|3971.91|3971.91|3972.03|3972.03|3971.91|3971.91|0
1650884130000|2022-04-25 10:55:30|3971.85|3971.85|3970.86|3970.86|3971.85|3971.85|3970.86|3970.86|0
1650884170000|2022-04-25 10:56:10|3971.79|3971.79|3971.79|3971.79|3971.79|3971.79|3971.79|3971.79|0
1650884190000|2022-04-25 10:56:30|3971.48|3971.48|3970.86|3970.86|3971.48|3971.48|3970.86|3970.86|0
1650884200000|2022-04-25 10:56:40|3971.17|3971.17|3971.17|3971.17|3971.17|3971.17|3971.17|3971.17|0
1650884230000|2022-04-25 10:57:10|3970.86|3970.86|3970.86|3970.86|3970.86|3970.86|3970.86|3970.86|0
1650884240000|2022-04-25 10:57:20|3970.54|3970.54|3970.54|3970.54|3970.54|3970.54|3970.54|3970.54|0
1650884250000|2022-04-25 10:57:30|3970.24|3970.24|3970.55|3970.55|3970.55|3970.55|3970.24|3970.24|0
1650884260000|2022-04-25 10:57:40|3969.93|3969.93|3969.93|3969.93|3969.93|3969.93|3969.93|3969.93|0
1650884270000|2022-04-25 10:57:50|3969.62|3969.62|3968.21|3968.21|3969.68|3969.68|3968.21|3968.21|0
1650884280000|2022-04-25 10:58:00|3967.58|3967.58|3967.27|3967.27|3967.9|3967.9|3967.27|3967.27|0
1650884290000|2022-04-25 10:58:10|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|0
1650884300000|2022-04-25 10:58:20|3967.9|3967.9|3966.9|3966.9|3968.21|3968.21|3966.9|3966.9|0
1650884310000|2022-04-25 10:58:30|3967.21|3967.21|3967.21|3967.21|3967.21|3967.21|3967.21|3967.21|0
1650884340000|2022-04-25 10:59:00|3967.33|3967.33|3967.22|3967.22|3967.33|3967.33|3967.22|3967.22|0
1650884350000|2022-04-25 10:59:10|3968.47|3968.47|3969.14|3969.14|3969.14|3969.14|3968.47|3968.47|0
1650884390000|2022-04-25 10:59:50|3969.45|3969.45|3969.82|3969.82|3969.82|3969.82|3969.45|3969.45|0
1650884400000|2022-04-25 11:00:00|3971.69|3971.69|3970.95|3970.95|3971.69|3971.69|3970.76|3970.76|0
1650884420000|2022-04-25 11:00:20|3971.88|3971.88|3972.2|3972.2|3972.2|3972.2|3971.88|3971.88|0
1650884430000|2022-04-25 11:00:30|3972.5|3972.5|3972.69|3972.69|3972.69|3972.69|3972.5|3972.5|0
1650884440000|2022-04-25 11:00:40|3974.24|3974.24|3973.62|3973.62|3974.87|3974.87|3973.62|3973.62|0
1650884460000|2022-04-25 11:01:00|3973.31|3973.31|3973.62|3973.62|3973.62|3973.62|3973.31|3973.31|0
1650884480000|2022-04-25 11:01:20|3973.71|3973.71|3975.32|3975.32|3975.32|3975.32|3973.71|3973.71|0
1650884490000|2022-04-25 11:01:30|3976.25|3976.25|3976.79|3976.79|3976.79|3976.79|3976.25|3976.25|0
1650884500000|2022-04-25 11:01:40|3976.6|3976.6|3976.6|3976.6|3976.6|3976.6|3976.6|3976.6|0
1650884510000|2022-04-25 11:01:50|3976.49|3976.49|3976.98|3976.98|3976.98|3976.98|3976.49|3976.49|0
1650884520000|2022-04-25 11:02:00|3976.67|3976.67|3976.36|3976.36|3976.67|3976.67|3976.36|3976.36|0
1650884530000|2022-04-25 11:02:10|3976.67|3976.67|3977.29|3977.29|3977.29|3977.29|3976.67|3976.67|0
1650884540000|2022-04-25 11:02:20|3978.23|3978.23|3977.6|3977.6|3978.23|3978.23|3977.6|3977.6|0
1650884550000|2022-04-25 11:02:30|3977.3|3977.3|3976.05|3976.05|3977.3|3977.3|3976.05|3976.05|0
1650884560000|2022-04-25 11:02:40|3976.67|3976.67|3976.98|3976.98|3976.98|3976.98|3976.67|3976.67|0
1650884570000|2022-04-25 11:02:50|3977.04|3977.04|3977.04|3977.04|3977.04|3977.04|3977.04|3977.04|0
1650884580000|2022-04-25 11:03:00|3976.92|3976.92|3976.98|3976.98|3976.98|3976.98|3976.92|3976.92|0
1650884590000|2022-04-25 11:03:10|3976.87|3976.87|3975.74|3975.74|3976.98|3976.98|3975.74|3975.74|0
1650884600000|2022-04-25 11:03:20|3975.66|3975.66|3975.66|3975.66|3975.66|3975.66|3975.66|3975.66|0
1650884620000|2022-04-25 11:03:40|3975.97|3975.97|3976.01|3976.01|3976.01|3976.01|3975.97|3975.97|0
1650884660000|2022-04-25 11:04:20|3975.96|3975.96|3975.61|3975.61|3975.96|3975.96|3975.61|3975.61|0
1650884690000|2022-04-25 11:04:50|3976.54|3976.54|3977.47|3977.47|3977.47|3977.47|3976.54|3976.54|0
1650884700000|2022-04-25 11:05:00|3977.16|3977.16|3977.04|3977.04|3977.16|3977.16|3977.04|3977.04|0
1650884720000|2022-04-25 11:05:20|3976.73|3976.73|3976.73|3976.73|3976.73|3976.73|3976.73|3976.73|0
1650884730000|2022-04-25 11:05:30|3976.11|3976.11|3976.17|3976.17|3976.17|3976.17|3976.11|3976.11|0
1650884740000|2022-04-25 11:05:40|3975.86|3975.86|3975.86|3975.86|3975.86|3975.86|3975.55|3975.55|0
1650884750000|2022-04-25 11:05:50|3975.8|3975.8|3975.86|3975.86|3975.92|3975.92|3975.8|3975.8|0
1650884760000|2022-04-25 11:06:00|3975.8|3975.8|3975.8|3975.8|3975.8|3975.8|3975.8|3975.8|0
1650884780000|2022-04-25 11:06:20|3975.92|3975.92|3975.43|3975.43|3975.92|3975.92|3975.43|3975.43|0
1650884790000|2022-04-25 11:06:30|3975.49|3975.49|3975.8|3975.8|3975.8|3975.8|3975.49|3975.49|0
1650884800000|2022-04-25 11:06:40|3975.92|3975.92|3976.85|3976.85|3976.85|3976.85|3975.92|3975.92|0
1650884810000|2022-04-25 11:06:50|3977.16|3977.16|3976.22|3976.22|3977.46|3977.46|3976.22|3976.22|0
1650884820000|2022-04-25 11:07:00|3976.53|3976.53|3976.84|3976.84|3976.84|3976.84|3976.53|3976.53|0
1650884840000|2022-04-25 11:07:20|3976.9|3976.9|3976.9|3976.9|3976.9|3976.9|3976.9|3976.9|0
1650884850000|2022-04-25 11:07:30|3976.82|3976.82|3976.63|3976.63|3976.82|3976.82|3976.63|3976.63|0
1650884870000|2022-04-25 11:07:50|3976.82|3976.82|3976.99|3976.99|3976.99|3976.99|3976.82|3976.82|0
1650884900000|2022-04-25 11:08:20|3977.31|3977.31|3976.75|3976.75|3977.31|3977.31|3976.75|3976.75|0
1650884910000|2022-04-25 11:08:30|3976.63|3976.63|3975.69|3975.69|3976.63|3976.63|3975.69|3975.69|0
1650884920000|2022-04-25 11:08:40|3975.51|3975.51|3975.08|3975.08|3975.51|3975.51|3975.08|3975.08|0
1650884930000|2022-04-25 11:08:50|3974.77|3974.77|3974.44|3974.44|3974.87|3974.87|3974.44|3974.44|0
1650884940000|2022-04-25 11:09:00|3974.38|3974.38|3974.44|3974.44|3974.44|3974.44|3974.38|3974.38|0
1650884950000|2022-04-25 11:09:10|3973.82|3973.82|3974.19|3974.19|3974.44|3974.44|3973.82|3973.82|0
1650884960000|2022-04-25 11:09:20|3973.88|3973.88|3973.88|3973.88|3973.88|3973.88|3973.88|3973.88|0
1650884970000|2022-04-25 11:09:30|3972.94|3972.94|3972.32|3972.32|3972.94|3972.94|3972.32|3972.32|0
1650884990000|2022-04-25 11:09:50|3972.38|3972.38|3972.38|3972.38|3972.43|3972.43|3972.38|3972.38|0
1650885010000|2022-04-25 11:10:10|3972.69|3972.69|3973|3973|3973|3973|3972.69|3972.69|0
1650885020000|2022-04-25 11:10:20|3973.19|3973.19|3973.5|3973.5|3973.5|3973.5|3973.19|3973.19|0
1650885030000|2022-04-25 11:10:30|3973.81|3973.81|3973.81|3973.81|3973.81|3973.81|3973.81|3973.81|0
1650885040000|2022-04-25 11:10:40|3973.75|3973.75|3973.44|3973.44|3973.75|3973.75|3973.44|3973.44|0
1650885060000|2022-04-25 11:11:00|3973.13|3973.13|3973.25|3973.25|3973.25|3973.25|3973.13|3973.13|0
1650885100000|2022-04-25 11:11:40|3973.43|3973.43|3973.25|3973.25|3973.43|3973.43|3973.25|3973.25|0
1650885120000|2022-04-25 11:12:00|3972.63|3972.63|3972.39|3972.39|3972.63|3972.63|3971.82|3971.82|0
1650885130000|2022-04-25 11:12:10|3972.7|3972.7|3973.32|3973.32|3973.32|3973.32|3972.7|3972.7|0
1650885140000|2022-04-25 11:12:20|3973.38|3973.38|3972.82|3972.82|3973.44|3973.44|3972.82|3972.82|0
1650885180000|2022-04-25 11:13:00|3973.13|3973.13|3973.13|3973.13|3973.13|3973.13|3973.13|3973.13|0
1650885190000|2022-04-25 11:13:10|3972.82|3972.82|3972.82|3972.82|3972.82|3972.82|3972.82|3972.82|0
1650885200000|2022-04-25 11:13:20|3973.05|3973.05|3972.99|3972.99|3973.05|3973.05|3972.99|3972.99|0
1650885210000|2022-04-25 11:13:30|3972.93|3972.93|3972.93|3972.93|3972.93|3972.93|3972.93|3972.93|0
1650885220000|2022-04-25 11:13:40|3972.88|3972.88|3972.93|3972.93|3972.93|3972.93|3972.88|3972.88|0
1650885240000|2022-04-25 11:14:00|3972.63|3972.63|3972.32|3972.32|3972.63|3972.63|3972.01|3972.01|0
1650885270000|2022-04-25 11:14:30|3972.01|3972.01|3972.01|3972.01|3972.01|3972.01|3972.01|3972.01|0
1650885280000|2022-04-25 11:14:40|3971.7|3971.7|3971.7|3971.7|3971.7|3971.7|3971.7|3971.7|0
1650885300000|2022-04-25 11:15:00|3972.01|3972.01|3972.94|3972.94|3972.94|3972.94|3972.01|3972.01|0
1650885310000|2022-04-25 11:15:10|3972.31|3972.31|3971.38|3971.38|3972.31|3972.31|3971.38|3971.38|0
1650885360000|2022-04-25 11:16:00|3971.69|3971.69|3971.69|3971.69|3971.69|3971.69|3971.69|3971.69|0
1650885370000|2022-04-25 11:16:10|3971.81|3971.81|3971.87|3971.87|3972.18|3972.18|3971.81|3971.81|0
1650885380000|2022-04-25 11:16:20|3972.06|3972.06|3972.06|3972.06|3972.06|3972.06|3972.06|3972.06|0
1650885400000|2022-04-25 11:16:40|3971.87|3971.87|3971.87|3971.87|3971.87|3971.87|3971.87|3971.87|0
1650885420000|2022-04-25 11:17:00|3972.18|3972.18|3972.18|3972.18|3972.18|3972.18|3972.18|3972.18|0
1650885430000|2022-04-25 11:17:10|3972.22|3972.22|3972.22|3972.22|3972.22|3972.22|3972.22|3972.22|0
1650885440000|2022-04-25 11:17:20|3972.27|3972.27|3972.27|3972.27|3972.27|3972.27|3972.27|3972.27|0
1650885460000|2022-04-25 11:17:40|3972.9|3972.9|3972.59|3972.59|3973.21|3973.21|3972.59|3972.59|0
1650885470000|2022-04-25 11:17:50|3972.27|3972.27|3972.59|3972.59|3972.59|3972.59|3972.27|3972.27|0
1650885480000|2022-04-25 11:18:00|3972.5|3972.5|3972.19|3972.19|3972.5|3972.5|3972.19|3972.19|0
1650885490000|2022-04-25 11:18:10|3971.88|3971.88|3971.88|3971.88|3971.88|3971.88|3971.88|3971.88|0
1650885500000|2022-04-25 11:18:20|3972.19|3972.19|3972.19|3972.19|3972.19|3972.19|3972.19|3972.19|0
1650885520000|2022-04-25 11:18:40|3971.64|3971.64|3971.64|3971.64|3971.64|3971.64|3971.64|3971.64|0
1650885540000|2022-04-25 11:19:00|3971.82|3971.82|3971.33|3971.33|3971.82|3971.82|3971.33|3971.33|0
1650885550000|2022-04-25 11:19:10|3971.14|3971.14|3971.45|3971.45|3971.45|3971.45|3971.14|3971.14|0
1650885570000|2022-04-25 11:19:30|3971.64|3971.64|3971.64|3971.64|3971.64|3971.64|3971.64|3971.64|0
1650885580000|2022-04-25 11:19:40|3971.7|3971.7|3971.65|3971.65|3971.7|3971.7|3971.65|3971.65|0
1650885590000|2022-04-25 11:19:50|3971.34|3971.34|3971.65|3971.65|3971.65|3971.65|3971.34|3971.34|0
1650885600000|2022-04-25 11:20:00|3971.34|3971.34|3971.65|3971.65|3971.65|3971.65|3971.34|3971.34|0
1650885610000|2022-04-25 11:20:10|3971.7|3971.7|3971.7|3971.7|3971.7|3971.7|3971.7|3971.7|0
1650885620000|2022-04-25 11:20:20|3972.01|3972.01|3971.7|3971.7|3972.01|3972.01|3971.7|3971.7|0
1650885630000|2022-04-25 11:20:30|3971.39|3971.39|3970.76|3970.76|3971.39|3971.39|3970.76|3970.76|0
1650885640000|2022-04-25 11:20:40|3970.45|3970.45|3970.45|3970.45|3970.45|3970.45|3970.45|3970.45|0
1650885650000|2022-04-25 11:20:50|3970.33|3970.33|3968.85|3968.85|3970.33|3970.33|3968.85|3968.85|0
1650885660000|2022-04-25 11:21:00|3968.54|3968.54|3968.85|3968.85|3968.85|3968.85|3968.54|3968.54|0
1650885670000|2022-04-25 11:21:10|3968.54|3968.54|3968.56|3968.56|3968.56|3968.56|3968.54|3968.54|0
1650885680000|2022-04-25 11:21:20|3968.51|3968.51|3968.2|3968.2|3968.51|3968.51|3968.2|3968.2|0
1650885730000|2022-04-25 11:22:10|3968.51|3968.51|3969.13|3969.13|3969.13|3969.13|3968.51|3968.51|0
1650885750000|2022-04-25 11:22:30|3968.82|3968.82|3969.14|3969.14|3969.14|3969.14|3968.82|3968.82|0
1650885760000|2022-04-25 11:22:40|3969.32|3969.32|3969.32|3969.32|3969.32|3969.32|3969.32|3969.32|0
1650885770000|2022-04-25 11:22:50|3969.5|3969.5|3972.51|3972.51|3973.44|3973.44|3969.5|3969.5|0
1650885780000|2022-04-25 11:23:00|3972.27|3972.27|3975.5|3975.5|3975.87|3975.87|3972.27|3972.27|0
1650885790000|2022-04-25 11:23:10|3975.18|3975.18|3975.49|3975.49|3975.49|3975.49|3974.56|3974.56|0
1650885800000|2022-04-25 11:23:20|3975.35|3975.35|3973.18|3973.18|3975.35|3975.35|3973.18|3973.18|0
1650885810000|2022-04-25 11:23:30|3973.49|3973.49|3973.11|3973.11|3974.04|3974.04|3973.11|3973.11|0
1650885820000|2022-04-25 11:23:40|3972.8|3972.8|3972.49|3972.49|3972.8|3972.8|3972.49|3972.49|0
1650885830000|2022-04-25 11:23:50|3972.12|3972.12|3970.83|3970.83|3972.12|3972.12|3970.83|3970.83|0
1650885840000|2022-04-25 11:24:00|3971.76|3971.76|3973.76|3973.76|3973.76|3973.76|3971.27|3971.27|0
1650885850000|2022-04-25 11:24:10|3973.94|3973.94|3973.63|3973.63|3974.25|3974.25|3973.63|3973.63|0
1650885860000|2022-04-25 11:24:20|3973.33|3973.33|3973.63|3973.63|3973.63|3973.63|3973.33|3973.33|0
1650885870000|2022-04-25 11:24:30|3973.33|3973.33|3973.64|3973.64|3973.64|3973.64|3973.33|3973.33|0
1650885880000|2022-04-25 11:24:40|3973.01|3973.01|3971.54|3971.54|3973.01|3973.01|3971.54|3971.54|0
1650885890000|2022-04-25 11:24:50|3971.85|3971.85|3970.61|3970.61|3971.85|3971.85|3970.61|3970.61|0
1650885900000|2022-04-25 11:25:00|3970.3|3970.3|3971.24|3971.24|3971.24|3971.24|3970|3970|0
1650885920000|2022-04-25 11:25:20|3971.55|3971.55|3971.23|3971.23|3971.55|3971.55|3971.23|3971.23|0
1650885940000|2022-04-25 11:25:40|3971.28|3971.28|3971.28|3971.28|3971.28|3971.28|3971.28|3971.28|0
1650885950000|2022-04-25 11:25:50|3970.96|3970.96|3970.01|3970.01|3970.96|3970.96|3970.01|3970.01|0
1650885970000|2022-04-25 11:26:10|3969.7|3969.7|3970.51|3970.51|3970.51|3970.51|3969.7|3969.7|0
1650885990000|2022-04-25 11:26:30|3971.13|3971.13|3971.13|3971.13|3971.13|3971.13|3971.13|3971.13|0
1650886010000|2022-04-25 11:26:50|3970.82|3970.82|3970.51|3970.51|3970.82|3970.82|3970.51|3970.51|0
1650886020000|2022-04-25 11:27:00|3969.88|3969.88|3969.57|3969.57|3969.88|3969.88|3969.57|3969.57|0
1650886030000|2022-04-25 11:27:10|3969.52|3969.52|3969.52|3969.52|3969.52|3969.52|3969.52|3969.52|0
1650886040000|2022-04-25 11:27:20|3969.22|3969.22|3968.05|3968.05|3969.22|3969.22|3968.05|3968.05|0
1650886050000|2022-04-25 11:27:30|3968.36|3968.36|3969.91|3969.91|3969.91|3969.91|3968.36|3968.36|0
1650886060000|2022-04-25 11:27:40|3970.22|3970.22|3970.16|3970.16|3970.22|3970.22|3970.16|3970.16|0
1650886080000|2022-04-25 11:28:00|3970.12|3970.12|3969.94|3969.94|3970.12|3970.12|3969.94|3969.94|0
1650886090000|2022-04-25 11:28:10|3969.9|3969.9|3969.9|3969.9|3969.9|3969.9|3969.9|3969.9|0
1650886140000|2022-04-25 11:29:00|3970.21|3970.21|3970.21|3970.21|3970.21|3970.21|3970.21|3970.21|0
1650886160000|2022-04-25 11:29:20|3969.9|3969.9|3969.68|3969.68|3969.9|3969.9|3969.59|3969.59|0
1650886180000|2022-04-25 11:29:40|3969.5|3969.5|3969.5|3969.5|3969.5|3969.5|3969.5|3969.5|0
1650886200000|2022-04-25 11:30:00|3969.81|3969.81|3970.8|3970.8|3970.8|3970.8|3969.81|3969.81|0
1650886210000|2022-04-25 11:30:10|3970.49|3970.49|3971.47|3971.47|3971.47|3971.47|3970.49|3970.49|0
1650886250000|2022-04-25 11:30:50|3971.78|3971.78|3971.78|3971.78|3971.78|3971.78|3971.78|3971.78|0
1650886260000|2022-04-25 11:31:00|3971.16|3971.16|3971.16|3971.16|3971.16|3971.16|3971.16|3971.16|0
1650886280000|2022-04-25 11:31:20|3971.47|3971.47|3971.47|3971.47|3971.47|3971.47|3971.47|3971.47|0
1650886290000|2022-04-25 11:31:30|3971.16|3971.16|3971.16|3971.16|3971.16|3971.16|3971.16|3971.16|0
1650886310000|2022-04-25 11:31:50|3971.34|3971.34|3971.34|3971.34|3971.34|3971.34|3971.34|3971.34|0
1650886320000|2022-04-25 11:32:00|3971.65|3971.65|3972.27|3972.27|3972.27|3972.27|3971.65|3971.65|0
1650886330000|2022-04-25 11:32:10|3972.46|3972.46|3971.9|3971.9|3972.46|3972.46|3971.84|3971.84|0
1650886350000|2022-04-25 11:32:30|3971.53|3971.53|3972.15|3972.15|3972.46|3972.46|3971.53|3971.53|0
1650886360000|2022-04-25 11:32:40|3971.84|3971.84|3971.9|3971.9|3971.9|3971.9|3971.84|3971.84|0
1650886370000|2022-04-25 11:32:50|3972.08|3972.08|3972.51|3972.51|3972.7|3972.7|3972.08|3972.08|0
1650886380000|2022-04-25 11:33:00|3973.14|3973.14|3973.63|3973.63|3973.63|3973.63|3973.14|3973.14|0
1650886390000|2022-04-25 11:33:10|3973.94|3973.94|3973.63|3973.63|3973.94|3973.94|3973.63|3973.63|0
1650886400000|2022-04-25 11:33:20|3973.52|3973.52|3973.58|3973.58|3973.58|3973.58|3973.52|3973.52|0
1650886410000|2022-04-25 11:33:30|3974.51|3974.51|3974.82|3974.82|3974.82|3974.82|3974.51|3974.51|0
1650886440000|2022-04-25 11:34:00|3975.13|3975.13|3975.31|3975.31|3975.31|3975.31|3975.13|3975.13|0
1650886450000|2022-04-25 11:34:10|3974.95|3974.95|3974.95|3974.95|3974.95|3974.95|3974.95|3974.95|0
1650886460000|2022-04-25 11:34:20|3974.32|3974.32|3974.37|3974.37|3974.37|3974.37|3974.32|3974.32|0
1650886470000|2022-04-25 11:34:30|3974.99|3974.99|3974.99|3974.99|3974.99|3974.99|3974.99|3974.99|0
1650886480000|2022-04-25 11:34:40|3975.31|3975.31|3975.98|3975.98|3975.98|3975.98|3975.31|3975.31|0
1650886490000|2022-04-25 11:34:50|3975.67|3975.67|3975.04|3975.04|3975.67|3975.67|3975.04|3975.04|0
1650886500000|2022-04-25 11:35:00|3975.16|3975.16|3975.35|3975.35|3975.35|3975.35|3975.16|3975.16|0
1650886510000|2022-04-25 11:35:10|3975.43|3975.43|3975.43|3975.43|3975.43|3975.43|3975.43|3975.43|0
1650886520000|2022-04-25 11:35:20|3975.74|3975.74|3976.98|3976.98|3976.98|3976.98|3975.74|3975.74|0
1650886530000|2022-04-25 11:35:30|3976.67|3976.67|3977.61|3977.61|3977.61|3977.61|3976.67|3976.67|0
1650886550000|2022-04-25 11:35:50|3976.98|3976.98|3976.98|3976.98|3976.98|3976.98|3976.98|3976.98|0
1650886560000|2022-04-25 11:36:00|3977.29|3977.29|3977.29|3977.29|3977.29|3977.29|3977.29|3977.29|0
1650886580000|2022-04-25 11:36:20|3976.98|3976.98|3976.05|3976.05|3976.98|3976.98|3976.05|3976.05|0
1650886590000|2022-04-25 11:36:30|3975.74|3975.74|3975.43|3975.43|3975.74|3975.74|3975.12|3975.12|0
1650886610000|2022-04-25 11:36:50|3975.67|3975.67|3975.98|3975.98|3975.98|3975.98|3975.67|3975.67|0
1650886620000|2022-04-25 11:37:00|3977.22|3977.22|3976.91|3976.91|3977.22|3977.22|3976.91|3976.91|0
1650886630000|2022-04-25 11:37:10|3976.29|3976.29|3975.3|3975.3|3976.29|3976.29|3975.3|3975.3|0
1650886650000|2022-04-25 11:37:30|3974.99|3974.99|3974.68|3974.68|3974.99|3974.99|3974.68|3974.68|0
1650886680000|2022-04-25 11:38:00|3974.99|3974.99|3975.61|3975.61|3975.61|3975.61|3974.99|3974.99|0
1650886700000|2022-04-25 11:38:20|3974.99|3974.99|3974.99|3974.99|3974.99|3974.99|3974.99|3974.99|0
1650886720000|2022-04-25 11:38:40|3975.3|3975.3|3975.3|3975.3|3975.3|3975.3|3975.3|3975.3|0
1650886740000|2022-04-25 11:39:00|3975.48|3975.48|3975.48|3975.48|3975.48|3975.48|3975.48|3975.48|0
1650886750000|2022-04-25 11:39:10|3976.1|3976.1|3976.1|3976.1|3976.1|3976.1|3976.1|3976.1|0
1650886760000|2022-04-25 11:39:20|3975.79|3975.79|3975.79|3975.79|3975.79|3975.79|3975.79|3975.79|0
1650886780000|2022-04-25 11:39:40|3975.48|3975.48|3975.4|3975.4|3975.48|3975.48|3975.4|3975.4|0
1650886800000|2022-04-25 11:40:00|3975.34|3975.34|3975.34|3975.34|3975.34|3975.34|3975.34|3975.34|0
1650886830000|2022-04-25 11:40:30|3975.65|3975.65|3977.2|3977.2|3977.2|3977.2|3975.65|3975.65|0
1650886850000|2022-04-25 11:40:50|3976.89|3976.89|3975.95|3975.95|3976.89|3976.89|3975.64|3975.64|0
1650886860000|2022-04-25 11:41:00|3976.89|3976.89|3976.89|3976.89|3976.89|3976.89|3976.58|3976.58|0
1650886870000|2022-04-25 11:41:10|3976.58|3976.58|3977.2|3977.2|3977.2|3977.2|3976.58|3976.58|0
1650886880000|2022-04-25 11:41:20|3977.87|3977.87|3978.04|3978.04|3978.04|3978.04|3977.87|3977.87|0
1650886890000|2022-04-25 11:41:30|3978.36|3978.36|3978.62|3978.62|3978.62|3978.62|3978.36|3978.36|0
1650886900000|2022-04-25 11:41:40|3978.26|3978.26|3978.26|3978.26|3978.26|3978.26|3978.07|3978.07|0
1650886910000|2022-04-25 11:41:50|3977.63|3977.63|3977.63|3977.63|3977.63|3977.63|3977.63|3977.63|0
1650886940000|2022-04-25 11:42:20|3977.75|3977.75|3978.06|3978.06|3978.06|3978.06|3977.75|3977.75|0
1650886960000|2022-04-25 11:42:40|3978.37|3978.37|3978.37|3978.37|3978.37|3978.37|3978.37|3978.37|0
1650887000000|2022-04-25 11:43:20|3978.06|3978.06|3977.44|3977.44|3978.06|3978.06|3977.44|3977.44|0
1650887020000|2022-04-25 11:43:40|3977.13|3977.13|3977.13|3977.13|3977.13|3977.13|3977.13|3977.13|0
1650887030000|2022-04-25 11:43:50|3976.82|3976.82|3976.82|3976.82|3976.82|3976.82|3976.82|3976.82|0
1650887050000|2022-04-25 11:44:10|3977.13|3977.13|3976.94|3976.94|3977.13|3977.13|3976.94|3976.94|0
1650887090000|2022-04-25 11:44:50|3977.26|3977.26|3977.88|3977.88|3977.88|3977.88|3977.26|3977.26|0
1650887120000|2022-04-25 11:45:20|3977.82|3977.82|3977.51|3977.51|3977.82|3977.82|3977.51|3977.51|0
1650887130000|2022-04-25 11:45:30|3977.2|3977.2|3977.2|3977.2|3977.2|3977.2|3977.2|3977.2|0
1650887140000|2022-04-25 11:45:40|3977.14|3977.14|3977.2|3977.2|3977.2|3977.2|3977.02|3977.02|0
1650887150000|2022-04-25 11:45:50|3977.15|3977.15|3977.46|3977.46|3977.46|3977.46|3977.15|3977.15|0
1650887160000|2022-04-25 11:46:00|3978.09|3978.09|3978.27|3978.27|3978.27|3978.27|3978.09|3978.09|0
1650887170000|2022-04-25 11:46:10|3977.65|3977.65|3977.96|3977.96|3977.96|3977.96|3977.65|3977.65|0
1650887180000|2022-04-25 11:46:20|3978.02|3978.02|3978.02|3978.02|3978.02|3978.02|3978.02|3978.02|0
1650887190000|2022-04-25 11:46:30|3978.12|3978.12|3978.11|3978.11|3978.12|3978.12|3977.8|3977.8|0
1650887200000|2022-04-25 11:46:40|3977.8|3977.8|3978.48|3978.48|3978.48|3978.48|3977.8|3977.8|0
1650887210000|2022-04-25 11:46:50|3978.79|3978.79|3978.48|3978.48|3978.79|3978.79|3978.48|3978.48|0
1650887220000|2022-04-25 11:47:00|3979.1|3979.1|3979.04|3979.04|3979.19|3979.19|3979.04|3979.04|0
1650887230000|2022-04-25 11:47:10|3979.36|3979.36|3979.66|3979.66|3979.66|3979.66|3979.36|3979.36|0
1650887250000|2022-04-25 11:47:30|3979.35|3979.35|3979.35|3979.35|3979.35|3979.35|3979.35|3979.35|0
1650887260000|2022-04-25 11:47:40|3979.04|3979.04|3979.04|3979.04|3979.04|3979.04|3979.04|3979.04|0
1650887300000|2022-04-25 11:48:20|3979.66|3979.66|3979.04|3979.04|3979.66|3979.66|3979.04|3979.04|0
1650887310000|2022-04-25 11:48:30|3978.73|3978.73|3978.78|3978.78|3978.78|3978.78|3978.73|3978.73|0
1650887320000|2022-04-25 11:48:40|3978.46|3978.46|3978.46|3978.46|3978.46|3978.46|3978.46|3978.46|0
1650887330000|2022-04-25 11:48:50|3978.65|3978.65|3978.46|3978.46|3978.65|3978.65|3978.28|3978.28|0
1650887340000|2022-04-25 11:49:00|3978.77|3978.77|3978.77|3978.77|3978.77|3978.77|3978.77|3978.77|0
1650887350000|2022-04-25 11:49:10|3978.15|3978.15|3978.15|3978.15|3978.46|3978.46|3978.15|3978.15|0
1650887360000|2022-04-25 11:49:20|3978.46|3978.46|3978.46|3978.46|3978.46|3978.46|3978.46|3978.46|0
1650887370000|2022-04-25 11:49:30|3977.84|3977.84|3977.78|3977.78|3977.84|3977.84|3977.47|3977.47|0
1650887380000|2022-04-25 11:49:40|3977.83|3977.83|3976.54|3976.54|3977.83|3977.83|3976.54|3976.54|0
1650887390000|2022-04-25 11:49:50|3976.85|3976.85|3976.77|3976.77|3976.85|3976.85|3976.77|3976.77|0
1650887400000|2022-04-25 11:50:00|3976.46|3976.46|3976.46|3976.46|3976.46|3976.46|3976.46|3976.46|0
1650887410000|2022-04-25 11:50:10|3976.14|3976.14|3976.14|3976.14|3976.14|3976.14|3976.14|3976.14|0
1650887420000|2022-04-25 11:50:20|3975.52|3975.52|3975.52|3975.52|3975.52|3975.52|3975.52|3975.52|0
1650887450000|2022-04-25 11:50:50|3975.83|3975.83|3975.52|3975.52|3975.83|3975.83|3975.52|3975.52|0
1650887460000|2022-04-25 11:51:00|3975.21|3975.21|3975.38|3975.38|3975.38|3975.38|3975.21|3975.21|0
1650887470000|2022-04-25 11:51:10|3976|3976|3976|3976|3976|3976|3976|3976|0
1650887480000|2022-04-25 11:51:20|3975.7|3975.7|3975.7|3975.7|3975.7|3975.7|3975.7|3975.7|0
1650887490000|2022-04-25 11:51:30|3975.39|3975.39|3975.08|3975.08|3975.39|3975.39|3974.77|3974.77|0
1650887500000|2022-04-25 11:51:40|3975.7|3975.7|3976.23|3976.23|3976.44|3976.44|3975.7|3975.7|0
1650887510000|2022-04-25 11:51:50|3976.53|3976.53|3976.84|3976.84|3976.84|3976.84|3976.53|3976.53|0
1650887530000|2022-04-25 11:52:10|3976.22|3976.22|3976.22|3976.22|3976.22|3976.22|3976.22|3976.22|0
1650887540000|2022-04-25 11:52:20|3976.84|3976.84|3976.53|3976.53|3976.84|3976.84|3976.53|3976.53|0
1650887550000|2022-04-25 11:52:30|3976.23|3976.23|3975.91|3975.91|3976.23|3976.23|3975.91|3975.91|0
1650887570000|2022-04-25 11:52:50|3976.22|3976.22|3976.26|3976.26|3976.31|3976.31|3976.22|3976.22|0
1650887580000|2022-04-25 11:53:00|3976.44|3976.44|3976.7|3976.7|3976.7|3976.7|3976.44|3976.44|0
1650887590000|2022-04-25 11:53:10|3976.08|3976.08|3976.08|3976.08|3976.08|3976.08|3976.08|3976.08|0
1650887600000|2022-04-25 11:53:20|3975.77|3975.77|3975.77|3975.77|3975.77|3975.77|3975.77|3975.77|0
1650887620000|2022-04-25 11:53:40|3975.81|3975.81|3975.25|3975.25|3975.87|3975.87|3975.25|3975.25|0
1650887630000|2022-04-25 11:53:50|3974.94|3974.94|3974.98|3974.98|3974.98|3974.98|3974.94|3974.94|0
1650887640000|2022-04-25 11:54:00|3975.29|3975.29|3975.66|3975.66|3975.66|3975.66|3975.29|3975.29|0
1650887660000|2022-04-25 11:54:20|3975.61|3975.61|3975.37|3975.37|3975.61|3975.61|3975.18|3975.18|0
1650887680000|2022-04-25 11:54:40|3974.75|3974.75|3974.75|3974.75|3974.75|3974.75|3974.75|3974.75|0
1650887690000|2022-04-25 11:54:50|3974.13|3974.13|3974.13|3974.13|3974.13|3974.13|3974.13|3974.13|0
1650887700000|2022-04-25 11:55:00|3974.44|3974.44|3975.37|3975.37|3975.37|3975.37|3974.44|3974.44|0
1650887710000|2022-04-25 11:55:10|3975.68|3975.68|3975.68|3975.68|3975.68|3975.68|3975.68|3975.68|0
1650887720000|2022-04-25 11:55:20|3975.63|3975.63|3975.63|3975.63|3975.63|3975.63|3975.63|3975.63|0
1650887740000|2022-04-25 11:55:40|3975.57|3975.57|3975.26|3975.26|3975.57|3975.57|3975.26|3975.26|0
1650887750000|2022-04-25 11:55:50|3975.57|3975.57|3975.57|3975.57|3975.57|3975.57|3975.57|3975.57|0
1650887770000|2022-04-25 11:56:10|3975.22|3975.22|3975.22|3975.22|3975.22|3975.22|3975.22|3975.22|0
1650887780000|2022-04-25 11:56:20|3975.03|3975.03|3975.23|3975.23|3975.35|3975.35|3975.03|3975.03|0
1650887800000|2022-04-25 11:56:40|3974.6|3974.6|3974.29|3974.29|3974.92|3974.92|3974.29|3974.29|0
1650887820000|2022-04-25 11:57:00|3973.98|3973.98|3973.36|3973.36|3973.98|3973.98|3973.36|3973.36|0
1650887830000|2022-04-25 11:57:10|3973.31|3973.31|3973.31|3973.31|3973.31|3973.31|3973.31|3973.31|0
1650887860000|2022-04-25 11:57:40|3973|3973|3973|3973|3973|3973|3973|3973|0
1650887900000|2022-04-25 11:58:20|3972.69|3972.69|3973.31|3973.31|3973.31|3973.31|3972.69|3972.69|0
1650887920000|2022-04-25 11:58:40|3973.5|3973.5|3973.19|3973.19|3973.5|3973.5|3972.87|3972.87|0
1650887930000|2022-04-25 11:58:50|3973.8|3973.8|3973.62|3973.62|3973.8|3973.8|3973.62|3973.62|0
1650887940000|2022-04-25 11:59:00|3974.24|3974.24|3974.12|3974.12|3974.24|3974.24|3974.12|3974.12|0
1650887950000|2022-04-25 11:59:10|3974.06|3974.06|3973.38|3973.38|3974.06|3974.06|3973.38|3973.38|0
1650887960000|2022-04-25 11:59:20|3973.69|3973.69|3973.69|3973.69|3973.69|3973.69|3973.69|3973.69|0
1650887970000|2022-04-25 11:59:30|3974|3974|3975.07|3975.07|3975.12|3975.12|3974|3974|0
1650887990000|2022-04-25 11:59:50|3975.38|3975.38|3975.38|3975.38|3975.38|3975.38|3975.38|3975.38|0
1650888000000|2022-04-25 12:00:00|3975.69|3975.69|3976.67|3976.67|3976.98|3976.98|3975.69|3975.69|0
1650888020000|2022-04-25 12:00:20|3976.98|3976.98|3976.98|3976.98|3976.98|3976.98|3976.98|3976.98|0
1650888030000|2022-04-25 12:00:30|3976.66|3976.66|3976.97|3976.97|3976.97|3976.97|3976.35|3976.35|0
1650888050000|2022-04-25 12:00:50|3976.93|3976.93|3976.93|3976.93|3976.99|3976.99|3976.93|3976.93|0
1650888060000|2022-04-25 12:01:00|3976.62|3976.62|3976.62|3976.62|3976.62|3976.62|3976.62|3976.62|0
1650888070000|2022-04-25 12:01:10|3976.31|3976.31|3975.97|3975.97|3976.31|3976.31|3975.97|3975.97|0
1650888090000|2022-04-25 12:01:30|3976.28|3976.28|3976.9|3976.9|3976.9|3976.9|3976.28|3976.28|0
1650888110000|2022-04-25 12:01:50|3977.21|3977.21|3977.53|3977.53|3977.53|3977.53|3977.21|3977.21|0
1650888120000|2022-04-25 12:02:00|3977.47|3977.47|3977.15|3977.15|3977.47|3977.47|3977.15|3977.15|0
1650888130000|2022-04-25 12:02:10|3977.47|3977.47|3976.22|3976.22|3977.78|3977.78|3976.22|3976.22|0
1650888140000|2022-04-25 12:02:20|3976.11|3976.11|3976.11|3976.11|3976.11|3976.11|3976.11|3976.11|0
1650888150000|2022-04-25 12:02:30|3976.42|3976.42|3976.11|3976.11|3976.42|3976.42|3976.11|3976.11|0
1650888160000|2022-04-25 12:02:40|3976.42|3976.42|3976.42|3976.42|3976.42|3976.42|3976.42|3976.42|0
1650888170000|2022-04-25 12:02:50|3976.11|3976.11|3976.73|3976.73|3976.73|3976.73|3976.11|3976.11|0
1650888180000|2022-04-25 12:03:00|3977.04|3977.04|3977.04|3977.04|3977.04|3977.04|3977.04|3977.04|0
1650888190000|2022-04-25 12:03:10|3976.98|3976.98|3977.29|3977.29|3977.29|3977.29|3976.98|3976.98|0
1650888200000|2022-04-25 12:03:20|3977.35|3977.35|3977.66|3977.66|3977.66|3977.66|3977.35|3977.35|0
1650888240000|2022-04-25 12:04:00|3978.59|3978.59|3977.97|3977.97|3978.59|3978.59|3977.97|3977.97|0
1650888270000|2022-04-25 12:04:30|3978.59|3978.59|3978.9|3978.9|3978.9|3978.9|3978.59|3978.59|0
1650888290000|2022-04-25 12:04:50|3978.59|3978.59|3977.66|3977.66|3978.59|3978.59|3977.66|3977.66|0
1650888300000|2022-04-25 12:05:00|3977.71|3977.71|3977.71|3977.71|3977.71|3977.71|3977.71|3977.71|0
1650888310000|2022-04-25 12:05:10|3978.02|3978.02|3977.71|3977.71|3978.02|3978.02|3977.71|3977.71|0
1650888320000|2022-04-25 12:05:20|3977.59|3977.59|3977.59|3977.59|3977.59|3977.59|3977.59|3977.59|0
1650888330000|2022-04-25 12:05:30|3977.28|3977.28|3977.28|3977.28|3977.28|3977.28|3977.28|3977.28|0
1650888340000|2022-04-25 12:05:40|3977.59|3977.59|3977.78|3977.78|3977.78|3977.78|3977.59|3977.59|0
1650888350000|2022-04-25 12:05:50|3977.83|3977.83|3978.46|3978.46|3978.46|3978.46|3977.83|3977.83|0
1650888360000|2022-04-25 12:06:00|3978.15|3978.15|3978.15|3978.15|3978.15|3978.15|3978.15|3978.15|0
1650888370000|2022-04-25 12:06:10|3978.46|3978.46|3978.46|3978.46|3978.46|3978.46|3978.46|3978.46|0
1650888390000|2022-04-25 12:06:30|3978.15|3978.15|3978.15|3978.15|3978.15|3978.15|3978.15|3978.15|0
1650888410000|2022-04-25 12:06:50|3978.21|3978.21|3978.21|3978.21|3978.21|3978.21|3978.21|3978.21|0
1650888420000|2022-04-25 12:07:00|3978.83|3978.83|3978.83|3978.83|3978.83|3978.83|3978.83|3978.83|0
1650888430000|2022-04-25 12:07:10|3979.14|3979.14|3979.14|3979.14|3979.45|3979.45|3979.14|3979.14|0
1650888440000|2022-04-25 12:07:20|3978.52|3978.52|3978.52|3978.52|3978.52|3978.52|3978.52|3978.52|0
1650888450000|2022-04-25 12:07:30|3978.21|3978.21|3978.61|3978.61|3978.61|3978.61|3978.21|3978.21|0
1650888460000|2022-04-25 12:07:40|3978.79|3978.79|3978.48|3978.48|3978.79|3978.79|3978.48|3978.48|0
1650888480000|2022-04-25 12:08:00|3978.79|3978.79|3980.38|3980.38|3980.38|3980.38|3978.79|3978.79|0
1650888490000|2022-04-25 12:08:10|3980.5|3980.5|3980.81|3980.81|3980.81|3980.81|3980.5|3980.5|0
1650888500000|2022-04-25 12:08:20|3981.12|3981.12|3981.44|3981.44|3981.44|3981.44|3981.12|3981.12|0
1650888510000|2022-04-25 12:08:30|3981.62|3981.62|3981|3981|3981.62|3981.62|3981|3981|0
1650888520000|2022-04-25 12:08:40|3980.68|3980.68|3980.37|3980.37|3980.68|3980.68|3980.37|3980.37|0
1650888530000|2022-04-25 12:08:50|3980.4|3980.4|3980.42|3980.42|3980.42|3980.42|3980.4|3980.4|0
1650888550000|2022-04-25 12:09:10|3980.11|3980.11|3980.11|3980.11|3980.11|3980.11|3980.11|3980.11|0
1650888560000|2022-04-25 12:09:20|3980.73|3980.73|3980.73|3980.73|3980.73|3980.73|3980.73|3980.73|0
1650888570000|2022-04-25 12:09:30|3980.11|3980.11|3980.11|3980.11|3980.11|3980.11|3980.11|3980.11|0
1650888600000|2022-04-25 12:10:00|3980.42|3980.42|3980.42|3980.42|3980.42|3980.42|3980.42|3980.42|0
1650888610000|2022-04-25 12:10:10|3979.8|3979.8|3979.8|3979.8|3979.8|3979.8|3979.8|3979.8|0
1650888640000|2022-04-25 12:10:40|3979.98|3979.98|3979.98|3979.98|3979.98|3979.98|3979.98|3979.98|0
1650888650000|2022-04-25 12:10:50|3980.91|3980.91|3981.22|3981.22|3981.22|3981.22|3980.91|3980.91|0
1650888660000|2022-04-25 12:11:00|3981.28|3981.28|3981.16|3981.16|3981.47|3981.47|3981.16|3981.16|0
1650888670000|2022-04-25 12:11:10|3981.2|3981.2|3981.2|3981.2|3981.2|3981.2|3981.2|3981.2|0
1650888690000|2022-04-25 12:11:30|3981.02|3981.02|3980.09|3980.09|3981.02|3981.02|3980.09|3980.09|0
1650888700000|2022-04-25 12:11:40|3980.71|3980.71|3980.4|3980.4|3981.02|3981.02|3980.4|3980.4|0
1650888720000|2022-04-25 12:12:00|3980.09|3980.09|3980.09|3980.09|3980.09|3980.09|3980.09|3980.09|0
1650888730000|2022-04-25 12:12:10|3980.4|3980.4|3980.4|3980.4|3980.4|3980.4|3980.4|3980.4|0
1650888750000|2022-04-25 12:12:30|3979.78|3979.78|3979.78|3979.78|3979.78|3979.78|3979.78|3979.78|0
1650888760000|2022-04-25 12:12:40|3980.09|3980.09|3979.28|3979.28|3980.09|3980.09|3979.28|3979.28|0
1650888770000|2022-04-25 12:12:50|3979.59|3979.59|3979.59|3979.59|3979.59|3979.59|3979.59|3979.59|0
1650888780000|2022-04-25 12:13:00|3979.64|3979.64|3978.9|3978.9|3979.64|3979.64|3978.9|3978.9|0
1650888790000|2022-04-25 12:13:10|3978.28|3978.28|3977.91|3977.91|3978.28|3978.28|3977.91|3977.91|0
1650888800000|2022-04-25 12:13:20|3977.85|3977.85|3977.73|3977.73|3977.85|3977.85|3977.73|3977.73|0
1650888820000|2022-04-25 12:13:40|3978.36|3978.36|3978.36|3978.36|3978.36|3978.36|3978.36|3978.36|0
1650888830000|2022-04-25 12:13:50|3978.66|3978.66|3978.66|3978.66|3978.66|3978.66|3978.66|3978.66|0
1650888860000|2022-04-25 12:14:20|3978.05|3978.05|3977.74|3977.74|3978.36|3978.36|3977.74|3977.74|0
1650888880000|2022-04-25 12:14:40|3978.04|3978.04|3978.04|3978.04|3978.04|3978.04|3978.04|3978.04|0
1650888900000|2022-04-25 12:15:00|3978.67|3978.67|3977.96|3977.96|3978.67|3978.67|3977.73|3977.73|0
1650888920000|2022-04-25 12:15:20|3978.27|3978.27|3978.27|3978.27|3978.27|3978.27|3978.27|3978.27|0
1650888930000|2022-04-25 12:15:30|3978.45|3978.45|3978.45|3978.45|3978.45|3978.45|3978.45|3978.45|0
1650888940000|2022-04-25 12:15:40|3979.08|3979.08|3979.13|3979.13|3979.13|3979.13|3979.08|3979.08|0
1650888950000|2022-04-25 12:15:50|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|0
1650888970000|2022-04-25 12:16:10|3979.75|3979.75|3980.06|3980.06|3980.06|3980.06|3979.75|3979.75|0
1650888980000|2022-04-25 12:16:20|3980.01|3980.01|3980.01|3980.01|3980.01|3980.01|3980.01|3980.01|0
1650888990000|2022-04-25 12:16:30|3979.7|3979.7|3979.38|3979.38|3979.7|3979.7|3979.38|3979.38|0
1650889000000|2022-04-25 12:16:40|3979.7|3979.7|3979.7|3979.7|3979.7|3979.7|3979.39|3979.39|0
1650889010000|2022-04-25 12:16:50|3979.38|3979.38|3979.07|3979.07|3979.38|3979.38|3979.07|3979.07|0
1650889020000|2022-04-25 12:17:00|3978.89|3978.89|3978.89|3978.89|3978.89|3978.89|3978.89|3978.89|0
1650889030000|2022-04-25 12:17:10|3979.07|3979.07|3979.07|3979.07|3979.07|3979.07|3979.07|3979.07|0
1650889040000|2022-04-25 12:17:20|3979.03|3979.03|3979.03|3979.03|3979.03|3979.03|3979.03|3979.03|0
1650889070000|2022-04-25 12:17:50|3979.65|3979.65|3979.65|3979.65|3979.65|3979.65|3979.65|3979.65|0
1650889080000|2022-04-25 12:18:00|3979.96|3979.96|3979.96|3979.96|3979.96|3979.96|3979.96|3979.96|0
1650889090000|2022-04-25 12:18:10|3980.89|3980.89|3980.27|3980.27|3980.89|3980.89|3980.27|3980.27|0
1650889100000|2022-04-25 12:18:20|3979.96|3979.96|3979.96|3979.96|3979.96|3979.96|3979.96|3979.96|0
1650889110000|2022-04-25 12:18:30|3979.65|3979.65|3980.02|3980.02|3980.02|3980.02|3979.65|3979.65|0
1650889130000|2022-04-25 12:18:50|3980.33|3980.33|3980.33|3980.33|3980.33|3980.33|3980.33|3980.33|0
1650889140000|2022-04-25 12:19:00|3980.52|3980.52|3980.52|3980.52|3980.52|3980.52|3980.52|3980.52|0
1650889150000|2022-04-25 12:19:10|3981.45|3981.45|3981.45|3981.45|3981.45|3981.45|3981.45|3981.45|0
1650889160000|2022-04-25 12:19:20|3981.5|3981.5|3981.19|3981.19|3981.5|3981.5|3981.19|3981.19|0
1650889170000|2022-04-25 12:19:30|3982.12|3982.12|3982.44|3982.44|3982.44|3982.44|3982.12|3982.12|0
1650889180000|2022-04-25 12:19:40|3982.12|3982.12|3982.18|3982.18|3982.18|3982.18|3982.12|3982.12|0
1650889190000|2022-04-25 12:19:50|3982.8|3982.8|3982.8|3982.8|3982.8|3982.8|3982.8|3982.8|0
1650889200000|2022-04-25 12:20:00|3982.86|3982.86|3982.68|3982.68|3982.86|3982.86|3982.68|3982.68|0
1650889250000|2022-04-25 12:20:50|3983.29|3983.29|3983.29|3983.29|3983.29|3983.29|3983.29|3983.29|0
1650889260000|2022-04-25 12:21:00|3982.99|3982.99|3982.99|3982.99|3982.99|3982.99|3982.99|3982.99|0
1650889270000|2022-04-25 12:21:10|3983.3|3983.3|3983.3|3983.3|3983.3|3983.3|3983.3|3983.3|0
1650889290000|2022-04-25 12:21:30|3982.99|3982.99|3983.22|3983.22|3983.22|3983.22|3982.99|3982.99|0
1650889300000|2022-04-25 12:21:40|3983.28|3983.28|3983.28|3983.28|3983.28|3983.28|3983.28|3983.28|0
1650889310000|2022-04-25 12:21:50|3982.66|3982.66|3982.66|3982.66|3982.66|3982.66|3982.66|3982.66|0
1650889320000|2022-04-25 12:22:00|3982.35|3982.35|3982.16|3982.16|3982.35|3982.35|3982.16|3982.16|0
1650889360000|2022-04-25 12:22:40|3982.47|3982.47|3982.47|3982.47|3982.47|3982.47|3982.47|3982.47|0
1650889380000|2022-04-25 12:23:00|3982.41|3982.41|3982.41|3982.41|3982.41|3982.41|3982.41|3982.41|0
1650889420000|2022-04-25 12:23:40|3982.1|3982.1|3982.1|3982.1|3982.1|3982.1|3982.1|3982.1|0
1650889490000|2022-04-25 12:24:50|3981.92|3981.92|3981.92|3981.92|3981.92|3981.92|3981.92|3981.92|0
1650889500000|2022-04-25 12:25:00|3982.23|3982.23|3982.23|3982.23|3982.54|3982.54|3981.92|3981.92|0
1650889510000|2022-04-25 12:25:10|3981.92|3981.92|3981.92|3981.92|3981.92|3981.92|3981.92|3981.92|0
1650889530000|2022-04-25 12:25:30|3981.61|3981.61|3981.66|3981.66|3981.66|3981.66|3981.61|3981.61|0
1650889540000|2022-04-25 12:25:40|3981.97|3981.97|3981.97|3981.97|3981.97|3981.97|3981.66|3981.66|0
1650889560000|2022-04-25 12:26:00|3982.28|3982.28|3982.46|3982.46|3982.46|3982.46|3982.28|3982.28|0
1650889570000|2022-04-25 12:26:10|3982.58|3982.58|3983.93|3983.93|3983.93|3983.93|3982.58|3982.58|0
1650889580000|2022-04-25 12:26:20|3983.97|3983.97|3983.66|3983.66|3983.97|3983.97|3983.66|3983.66|0
1650889590000|2022-04-25 12:26:30|3983.97|3983.97|3984.28|3984.28|3984.28|3984.28|3983.97|3983.97|0
1650889600000|2022-04-25 12:26:40|3983.66|3983.66|3983.4|3983.4|3983.72|3983.72|3983.4|3983.4|0
1650889610000|2022-04-25 12:26:50|3983.09|3983.09|3982.78|3982.78|3983.09|3983.09|3982.78|3982.78|0
1650889620000|2022-04-25 12:27:00|3983.09|3983.09|3983.09|3983.09|3983.09|3983.09|3983.09|3983.09|0
1650889640000|2022-04-25 12:27:20|3983.03|3983.03|3982.91|3982.91|3983.03|3983.03|3982.72|3982.72|0
1650889650000|2022-04-25 12:27:30|3982.6|3982.6|3982.6|3982.6|3982.6|3982.6|3982.6|3982.6|0
1650889660000|2022-04-25 12:27:40|3982.91|3982.91|3982.91|3982.91|3982.91|3982.91|3982.91|3982.91|0
1650889670000|2022-04-25 12:27:50|3982.29|3982.29|3982.29|3982.29|3982.29|3982.29|3982.29|3982.29|0
1650889690000|2022-04-25 12:28:10|3982.6|3982.6|3982.6|3982.6|3982.6|3982.6|3982.6|3982.6|0
1650889720000|2022-04-25 12:28:40|3982.29|3982.29|3982.29|3982.29|3982.29|3982.29|3982.29|3982.29|0
1650889740000|2022-04-25 12:29:00|3982.59|3982.59|3982.59|3982.59|3982.59|3982.59|3982.59|3982.59|0
1650889760000|2022-04-25 12:29:20|3982.57|3982.57|3982.57|3982.57|3982.57|3982.57|3982.57|3982.57|0
1650889780000|2022-04-25 12:29:40|3983.19|3983.19|3983.51|3983.51|3983.51|3983.51|3983.19|3983.19|0
1650889790000|2022-04-25 12:29:50|3983.69|3983.69|3983.51|3983.51|3983.69|3983.69|3983.51|3983.51|0
1650889800000|2022-04-25 12:30:00|3983.55|3983.55|3984.17|3984.17|3984.17|3984.17|3983.55|3983.55|0
1650889810000|2022-04-25 12:30:10|3983.86|3983.86|3983.86|3983.86|3983.86|3983.86|3983.86|3983.86|0
1650889820000|2022-04-25 12:30:20|3983.92|3983.92|3985.16|3985.16|3985.47|3985.47|3983.92|3983.92|0
1650889830000|2022-04-25 12:30:30|3984.85|3984.85|3984.85|3984.85|3984.85|3984.85|3984.85|3984.85|0
1650889840000|2022-04-25 12:30:40|3985.16|3985.16|3985.4|3985.4|3985.4|3985.4|3985.1|3985.1|0
1650889850000|2022-04-25 12:30:50|3985.09|3985.09|3984.78|3984.78|3985.09|3985.09|3984.78|3984.78|0
1650889860000|2022-04-25 12:31:00|3985.09|3985.09|3984.78|3984.78|3985.4|3985.4|3984.47|3984.47|0
1650889870000|2022-04-25 12:31:10|3985.4|3985.4|3985.4|3985.4|3985.4|3985.4|3985.4|3985.4|0
1650889880000|2022-04-25 12:31:20|3985.71|3985.71|3985.71|3985.71|3985.71|3985.71|3985.71|3985.71|0
1650889890000|2022-04-25 12:31:30|3986.02|3986.02|3986.02|3986.02|3986.02|3986.02|3986.02|3986.02|0
1650889920000|2022-04-25 12:32:00|3986.05|3986.05|3986.36|3986.36|3986.36|3986.36|3986.05|3986.05|0
1650889930000|2022-04-25 12:32:10|3986.31|3986.31|3986.25|3986.25|3986.31|3986.31|3986.25|3986.25|0
1650889940000|2022-04-25 12:32:20|3986.19|3986.19|3986.15|3986.15|3986.19|3986.19|3986.15|3986.15|0
1650889950000|2022-04-25 12:32:30|3985.84|3985.84|3985.84|3985.84|3985.84|3985.84|3985.84|3985.84|0
1650889970000|2022-04-25 12:32:50|3985.53|3985.53|3985.22|3985.22|3985.53|3985.53|3985.22|3985.22|0
1650889980000|2022-04-25 12:33:00|3985.53|3985.53|3985.09|3985.09|3985.71|3985.71|3985.09|3985.09|0
1650890000000|2022-04-25 12:33:20|3984.46|3984.46|3984.16|3984.16|3984.46|3984.46|3984.16|3984.16|0
1650890010000|2022-04-25 12:33:30|3984.47|3984.47|3984.78|3984.78|3984.78|3984.78|3984.47|3984.47|0
1650890040000|2022-04-25 12:34:00|3985.09|3985.09|3986.02|3986.02|3986.02|3986.02|3985.09|3985.09|0
1650890050000|2022-04-25 12:34:10|3986.2|3986.2|3986.2|3986.2|3986.2|3986.2|3986.2|3986.2|0
1650890060000|2022-04-25 12:34:20|3985.27|3985.27|3984.96|3984.96|3985.27|3985.27|3984.96|3984.96|0
1650890080000|2022-04-25 12:34:40|3985.58|3985.58|3985.27|3985.27|3985.89|3985.89|3985.27|3985.27|0
1650890100000|2022-04-25 12:35:00|3984.96|3984.96|3984.65|3984.65|3984.96|3984.96|3984.65|3984.65|0
1650890110000|2022-04-25 12:35:10|3985.58|3985.58|3985.58|3985.58|3985.58|3985.58|3985.58|3985.58|0
1650890120000|2022-04-25 12:35:20|3986.2|3986.2|3986.2|3986.2|3986.2|3986.2|3986.2|3986.2|0
1650890150000|2022-04-25 12:35:50|3986.51|3986.51|3986.51|3986.51|3986.51|3986.51|3986.2|3986.2|0
1650890170000|2022-04-25 12:36:10|3986.82|3986.82|3987.13|3987.13|3987.13|3987.13|3986.82|3986.82|0
1650890180000|2022-04-25 12:36:20|3987.44|3987.44|3987.13|3987.13|3987.44|3987.44|3987.13|3987.13|0
1650890190000|2022-04-25 12:36:30|3986.51|3986.51|3986.51|3986.51|3986.51|3986.51|3986.51|3986.51|0
1650890210000|2022-04-25 12:36:50|3986.27|3986.27|3986.27|3986.27|3986.27|3986.27|3986.27|3986.27|0
1650890220000|2022-04-25 12:37:00|3985.96|3985.96|3985.96|3985.96|3985.96|3985.96|3985.96|3985.96|0
1650890230000|2022-04-25 12:37:10|3985.9|3985.9|3985.9|3985.9|3985.9|3985.9|3985.9|3985.9|0
1650890240000|2022-04-25 12:37:20|3985.59|3985.59|3985.65|3985.65|3985.65|3985.65|3985.59|3985.59|0
1650890250000|2022-04-25 12:37:30|3985.34|3985.34|3985.34|3985.34|3985.34|3985.34|3985.34|3985.34|0
1650890260000|2022-04-25 12:37:40|3985.65|3985.65|3985.9|3985.9|3985.96|3985.96|3985.65|3985.65|0
1650890270000|2022-04-25 12:37:50|3985.94|3985.94|3985.94|3985.94|3985.94|3985.94|3985.94|3985.94|0
1650890300000|2022-04-25 12:38:20|3985.01|3985.01|3985.01|3985.01|3985.01|3985.01|3985.01|3985.01|0
1650890310000|2022-04-25 12:38:30|3984.7|3984.7|3984.7|3984.7|3984.7|3984.7|3984.7|3984.7|0
1650890320000|2022-04-25 12:38:40|3984.39|3984.39|3984.39|3984.39|3984.39|3984.39|3984.39|3984.39|0
1650890330000|2022-04-25 12:38:50|3984.08|3984.08|3984.08|3984.08|3984.08|3984.08|3984.08|3984.08|0
1650890350000|2022-04-25 12:39:10|3983.77|3983.77|3983.77|3983.77|3983.77|3983.77|3983.77|3983.77|0
1650890360000|2022-04-25 12:39:20|3983.46|3983.46|3983.46|3983.46|3983.46|3983.46|3983.46|3983.46|0
1650890370000|2022-04-25 12:39:30|3983.14|3983.14|3983.08|3983.08|3983.14|3983.14|3983.08|3983.08|0
1650890380000|2022-04-25 12:39:40|3982.77|3982.77|3983.4|3983.4|3983.4|3983.4|3982.77|3982.77|0
1650890410000|2022-04-25 12:40:10|3983.09|3983.09|3983.09|3983.09|3983.09|3983.09|3983.09|3983.09|0
1650890420000|2022-04-25 12:40:20|3983.4|3983.4|3983.4|3983.4|3983.4|3983.4|3983.4|3983.4|0
1650890430000|2022-04-25 12:40:30|3983.71|3983.71|3984.33|3984.33|3984.33|3984.33|3983.71|3983.71|0
1650890440000|2022-04-25 12:40:40|3984.02|3984.02|3983.17|3983.17|3984.02|3984.02|3983.09|3983.09|0
1650890480000|2022-04-25 12:41:20|3983.79|3983.79|3983.79|3983.79|3983.79|3983.79|3983.79|3983.79|0
1650890490000|2022-04-25 12:41:30|3983.98|3983.98|3983.98|3983.98|3983.98|3983.98|3983.98|3983.98|0
1650890510000|2022-04-25 12:41:50|3984.29|3984.29|3984.29|3984.29|3984.29|3984.29|3984.29|3984.29|0
1650890520000|2022-04-25 12:42:00|3985.22|3985.22|3985.59|3985.59|3985.59|3985.59|3985.22|3985.22|0
1650890540000|2022-04-25 12:42:20|3985.28|3985.28|3984.97|3984.97|3985.28|3985.28|3984.92|3984.92|0
1650890560000|2022-04-25 12:42:40|3985.01|3985.01|3986.44|3986.44|3986.44|3986.44|3985.01|3985.01|0
1650890580000|2022-04-25 12:43:00|3986.75|3986.75|3986.44|3986.44|3986.75|3986.75|3986.44|3986.44|0
1650890590000|2022-04-25 12:43:10|3986.75|3986.75|3986.38|3986.38|3986.75|3986.75|3986.38|3986.38|0
1650890600000|2022-04-25 12:43:20|3986.69|3986.69|3986.62|3986.62|3986.69|3986.69|3986.07|3986.07|0
1650890610000|2022-04-25 12:43:30|3986.93|3986.93|3987.12|3987.12|3987.12|3987.12|3986.93|3986.93|0
1650890630000|2022-04-25 12:43:50|3987.43|3987.43|3987.47|3987.47|3987.47|3987.47|3987.43|3987.43|0
1650890640000|2022-04-25 12:44:00|3987.65|3987.65|3987.65|3987.65|3987.65|3987.65|3987.65|3987.65|0
1650890650000|2022-04-25 12:44:10|3987.7|3987.7|3987.75|3987.75|3987.75|3987.75|3987.7|3987.7|0
1650890660000|2022-04-25 12:44:20|3987.44|3987.44|3987.44|3987.44|3987.44|3987.44|3987.44|3987.44|0
1650890670000|2022-04-25 12:44:30|3987.75|3987.75|3987.75|3987.75|3987.75|3987.75|3987.75|3987.75|0
1650890680000|2022-04-25 12:44:40|3987.57|3987.57|3987.88|3987.88|3987.88|3987.88|3987.57|3987.57|0
1650890700000|2022-04-25 12:45:00|3988.19|3988.19|3988.55|3988.55|3988.55|3988.55|3987.93|3987.93|0
1650890710000|2022-04-25 12:45:10|3988.86|3988.86|3988.55|3988.55|3988.86|3988.86|3988.55|3988.55|0
1650890720000|2022-04-25 12:45:20|3987.93|3987.93|3987.93|3987.93|3987.93|3987.93|3987.93|3987.93|0
1650890730000|2022-04-25 12:45:30|3987.98|3987.98|3987.98|3987.98|3987.98|3987.98|3987.98|3987.98|0
1650890740000|2022-04-25 12:45:40|3987.94|3987.94|3987.94|3987.94|3987.94|3987.94|3987.94|3987.94|0
1650890750000|2022-04-25 12:45:50|3987.84|3987.84|3987.84|3987.84|3987.84|3987.84|3987.84|3987.84|0
1650890760000|2022-04-25 12:46:00|3987.79|3987.79|3987.69|3987.69|3987.79|3987.79|3987.69|3987.69|0
1650890770000|2022-04-25 12:46:10|3987.5|3987.5|3987.5|3987.5|3987.5|3987.5|3987.5|3987.5|0
1650890780000|2022-04-25 12:46:20|3987.82|3987.82|3987.5|3987.5|3987.82|3987.82|3987.5|3987.5|0
1650890790000|2022-04-25 12:46:30|3987.55|3987.55|3987.55|3987.55|3987.55|3987.55|3987.55|3987.55|0
1650890810000|2022-04-25 12:46:50|3987.86|3987.86|3987.56|3987.56|3987.86|3987.86|3987.56|3987.56|0
1650890820000|2022-04-25 12:47:00|3986.93|3986.93|3986.77|3986.77|3986.93|3986.93|3986.58|3986.58|0
1650890830000|2022-04-25 12:47:10|3986.46|3986.46|3986.15|3986.15|3986.46|3986.46|3986.15|3986.15|0
1650890840000|2022-04-25 12:47:20|3986.09|3986.09|3986.09|3986.09|3986.09|3986.09|3986.09|3986.09|0
1650890850000|2022-04-25 12:47:30|3986.03|3986.03|3986.03|3986.03|3986.03|3986.03|3986.03|3986.03|0
1650890860000|2022-04-25 12:47:40|3986.34|3986.34|3986.65|3986.65|3986.65|3986.65|3986.34|3986.34|0
1650890870000|2022-04-25 12:47:50|3986.96|3986.96|3986.96|3986.96|3986.96|3986.96|3986.96|3986.96|0
1650890880000|2022-04-25 12:48:00|3986.78|3986.78|3986.47|3986.47|3986.78|3986.78|3986.47|3986.47|0
1650890890000|2022-04-25 12:48:10|3986.78|3986.78|3986.78|3986.78|3986.78|3986.78|3986.78|3986.78|0
1650890900000|2022-04-25 12:48:20|3986.69|3986.69|3986.69|3986.69|3986.69|3986.69|3986.69|3986.69|0
1650890910000|2022-04-25 12:48:30|3986.38|3986.38|3986.38|3986.38|3986.38|3986.38|3986.38|3986.38|0
1650890930000|2022-04-25 12:48:50|3986.69|3986.69|3986.69|3986.69|3986.69|3986.69|3986.69|3986.69|0
1650890940000|2022-04-25 12:49:00|3987.63|3987.63|3987|3987|3987.63|3987.63|3987|3987|0
1650890950000|2022-04-25 12:49:10|3986.94|3986.94|3986.94|3986.94|3986.94|3986.94|3986.94|3986.94|0
1650890960000|2022-04-25 12:49:20|3986.63|3986.63|3986.63|3986.63|3986.63|3986.63|3986.63|3986.63|0
1650890980000|2022-04-25 12:49:40|3986.69|3986.69|3986.69|3986.69|3986.69|3986.69|3986.69|3986.69|0
1650890990000|2022-04-25 12:49:50|3987.32|3987.32|3987|3987|3987.32|3987.32|3987|3987|0
1650891000000|2022-04-25 12:50:00|3986.39|3986.39|3986.33|3986.33|3986.39|3986.39|3986.33|3986.33|0
1650891010000|2022-04-25 12:50:10|3986.64|3986.64|3986.64|3986.64|3986.64|3986.64|3986.64|3986.64|0
1650891040000|2022-04-25 12:50:40|3986.59|3986.59|3986.59|3986.59|3986.59|3986.59|3986.59|3986.59|0
1650891050000|2022-04-25 12:50:50|3986.55|3986.55|3986.59|3986.59|3986.59|3986.59|3986.55|3986.55|0
1650891080000|2022-04-25 12:51:20|3986.41|3986.41|3986.41|3986.41|3986.41|3986.41|3986.41|3986.41|0
1650891090000|2022-04-25 12:51:30|3986.47|3986.47|3986.47|3986.47|3986.47|3986.47|3986.47|3986.47|0
1650891100000|2022-04-25 12:51:40|3986.16|3986.16|3985.95|3985.95|3986.16|3986.16|3985.85|3985.85|0
1650891120000|2022-04-25 12:52:00|3986.3|3986.3|3986.55|3986.55|3986.55|3986.55|3986.24|3986.24|0
1650891130000|2022-04-25 12:52:10|3986.24|3986.24|3986.24|3986.24|3986.24|3986.24|3986.24|3986.24|0
1650891150000|2022-04-25 12:52:30|3986.43|3986.43|3986.43|3986.43|3986.43|3986.43|3986.43|3986.43|0
1650891160000|2022-04-25 12:52:40|3986.74|3986.74|3986.69|3986.69|3986.74|3986.74|3986.69|3986.69|0
1650891170000|2022-04-25 12:52:50|3987.32|3987.32|3987.26|3987.26|3987.32|3987.32|3987.26|3987.26|0
1650891180000|2022-04-25 12:53:00|3986.95|3986.95|3986.95|3986.95|3986.95|3986.95|3986.95|3986.95|0
1650891200000|2022-04-25 12:53:20|3986.99|3986.99|3986.99|3986.99|3986.99|3986.99|3986.99|3986.99|0
1650891220000|2022-04-25 12:53:40|3986.68|3986.68|3986.68|3986.68|3986.68|3986.68|3986.68|3986.68|0
1650891230000|2022-04-25 12:53:50|3986.37|3986.37|3986.37|3986.37|3986.37|3986.37|3986.37|3986.37|0
1650891240000|2022-04-25 12:54:00|3986.43|3986.43|3986.49|3986.49|3986.49|3986.49|3986.43|3986.43|0
1650891260000|2022-04-25 12:54:20|3986.17|3986.17|3985.86|3985.86|3986.17|3986.17|3985.86|3985.86|0
1650891270000|2022-04-25 12:54:30|3985.55|3985.55|3985.24|3985.24|3985.55|3985.55|3985.24|3985.24|0
1650891290000|2022-04-25 12:54:50|3985.55|3985.55|3985.55|3985.55|3985.55|3985.55|3985.55|3985.55|0
1650891300000|2022-04-25 12:55:00|3986.18|3986.18|3986.18|3986.18|3986.18|3986.18|3986.18|3986.18|0
1650891310000|2022-04-25 12:55:10|3986.49|3986.49|3986.49|3986.49|3986.49|3986.49|3986.49|3986.49|0
1650891320000|2022-04-25 12:55:20|3986.8|3986.8|3986.99|3986.99|3987.11|3987.11|3986.8|3986.8|0
1650891340000|2022-04-25 12:55:40|3986.93|3986.93|3987.44|3987.44|3987.55|3987.55|3986.93|3986.93|0
1650891350000|2022-04-25 12:55:50|3987.39|3987.39|3988.02|3988.02|3988.02|3988.02|3987.39|3987.39|0
1650891360000|2022-04-25 12:56:00|3987.7|3987.7|3987.7|3987.7|3987.7|3987.7|3987.7|3987.7|0
1650891370000|2022-04-25 12:56:10|3988.01|3988.01|3988.33|3988.33|3988.95|3988.95|3988.01|3988.01|0
1650891380000|2022-04-25 12:56:20|3988.64|3988.64|3988.64|3988.64|3988.64|3988.64|3988.64|3988.64|0
1650891390000|2022-04-25 12:56:30|3988.33|3988.33|3988.33|3988.33|3988.33|3988.33|3988.33|3988.33|0
1650891400000|2022-04-25 12:56:40|3988.02|3988.02|3988.02|3988.02|3988.02|3988.02|3988.02|3988.02|0
1650891410000|2022-04-25 12:56:50|3988.64|3988.64|3988.33|3988.33|3988.64|3988.64|3988.33|3988.33|0
1650891420000|2022-04-25 12:57:00|3988.64|3988.64|3988.64|3988.64|3988.64|3988.64|3988.64|3988.64|0
1650891430000|2022-04-25 12:57:10|3988.02|3988.02|3988.02|3988.02|3988.02|3988.02|3988.02|3988.02|0
1650891440000|2022-04-25 12:57:20|3989.26|3989.26|3988.64|3988.64|3989.26|3989.26|3988.64|3988.64|0
1650891460000|2022-04-25 12:57:40|3988.33|3988.33|3988.02|3988.02|3988.33|3988.33|3988.02|3988.02|0
1650891470000|2022-04-25 12:57:50|3987.08|3987.08|3987.08|3987.08|3987.08|3987.08|3987.08|3987.08|0
1650891500000|2022-04-25 12:58:20|3988.02|3988.02|3988.02|3988.02|3988.02|3988.02|3988.02|3988.02|0
1650891530000|2022-04-25 12:58:50|3987.7|3987.7|3988.33|3988.33|3988.33|3988.33|3987.7|3987.7|0
1650891540000|2022-04-25 12:59:00|3989.26|3989.26|3989.06|3989.06|3989.37|3989.37|3988.76|3988.76|0
1650891560000|2022-04-25 12:59:20|3989.38|3989.38|3989.6|3989.6|3989.6|3989.6|3989.38|3989.38|0
1650891580000|2022-04-25 12:59:40|3989.91|3989.91|3989.91|3989.91|3989.91|3989.91|3989.91|3989.91|0
1650891590000|2022-04-25 12:59:50|3989.97|3989.97|3990.6|3990.6|3990.6|3990.6|3989.97|3989.97|0
1650891600000|2022-04-25 13:00:00|3990.29|3990.29|3990.6|3990.6|3990.6|3990.6|3990.29|3990.29|0
1650891610000|2022-04-25 13:00:10|3990.91|3990.91|3990.95|3990.95|3990.95|3990.95|3990.91|3990.91|0
1650891620000|2022-04-25 13:00:20|3990.99|3990.99|3991.3|3991.3|3991.61|3991.61|3990.99|3990.99|0
1650891630000|2022-04-25 13:00:30|3990.99|3990.99|3991.18|3991.18|3991.36|3991.36|3990.99|3990.99|0
1650891640000|2022-04-25 13:00:40|3991.49|3991.49|3990.99|3990.99|3991.49|3991.49|3990.87|3990.87|0
1650891650000|2022-04-25 13:00:50|3990.68|3990.68|3990.68|3990.68|3990.68|3990.68|3990.68|3990.68|0
1650891660000|2022-04-25 13:01:00|3990.64|3990.64|3990.64|3990.64|3990.64|3990.64|3990.64|3990.64|0
1650891670000|2022-04-25 13:01:10|3990.4|3990.4|3990.09|3990.09|3990.4|3990.4|3990.09|3990.09|0
1650891680000|2022-04-25 13:01:20|3990.4|3990.4|3990.09|3990.09|3990.4|3990.4|3990.09|3990.09|0
1650891690000|2022-04-25 13:01:30|3989.78|3989.78|3990.09|3990.09|3990.09|3990.09|3989.78|3989.78|0
1650891700000|2022-04-25 13:01:40|3989.97|3989.97|3990.09|3990.09|3990.09|3990.09|3989.97|3989.97|0
1650891710000|2022-04-25 13:01:50|3990.4|3990.4|3990.4|3990.4|3990.4|3990.4|3990.4|3990.4|0
1650891720000|2022-04-25 13:02:00|3990.09|3990.09|3990.4|3990.4|3990.4|3990.4|3990.09|3990.09|0
1650891730000|2022-04-25 13:02:10|3990.09|3990.09|3990.09|3990.09|3990.09|3990.09|3990.09|3990.09|0
1650891750000|2022-04-25 13:02:30|3991.02|3991.02|3991.02|3991.02|3991.02|3991.02|3991.02|3991.02|0
1650891760000|2022-04-25 13:02:40|3991.07|3991.07|3990.4|3990.4|3991.07|3991.07|3990.4|3990.4|0
1650891770000|2022-04-25 13:02:50|3990.09|3990.09|3990.09|3990.09|3990.09|3990.09|3990.09|3990.09|0
1650891790000|2022-04-25 13:03:10|3991.33|3991.33|3991.45|3991.45|3991.45|3991.45|3991.33|3991.33|0
1650891800000|2022-04-25 13:03:20|3991.5|3991.5|3991.5|3991.5|3991.5|3991.5|3991.5|3991.5|0
1650891810000|2022-04-25 13:03:30|3991.18|3991.18|3991.18|3991.18|3991.18|3991.18|3991.18|3991.18|0
1650891830000|2022-04-25 13:03:50|3990.87|3990.87|3990.87|3990.87|3990.87|3990.87|3990.87|3990.87|0
1650891860000|2022-04-25 13:04:20|3990.69|3990.69|3990.69|3990.69|3990.69|3990.69|3990.69|3990.69|0
1650891870000|2022-04-25 13:04:30|3990.78|3990.78|3990.78|3990.78|3990.78|3990.78|3990.78|3990.78|0
1650891890000|2022-04-25 13:04:50|3990.66|3990.66|3990.89|3990.89|3991.15|3991.15|3990.35|3990.35|0
1650891900000|2022-04-25 13:05:00|3990.58|3990.58|3990.63|3990.63|3990.63|3990.63|3990.58|3990.58|0
1650891920000|2022-04-25 13:05:20|3990.94|3990.94|3991.25|3991.25|3991.25|3991.25|3990.94|3990.94|0
1650891930000|2022-04-25 13:05:30|3990.94|3990.94|3990.5|3990.5|3991.12|3991.12|3990.5|3990.5|0
1650891940000|2022-04-25 13:05:40|3990.44|3990.44|3990.44|3990.44|3990.44|3990.44|3990.44|3990.44|0
1650891950000|2022-04-25 13:05:50|3990.13|3990.13|3990.13|3990.13|3990.13|3990.13|3990.13|3990.13|0
1650891960000|2022-04-25 13:06:00|3990.44|3990.44|3990.44|3990.44|3990.44|3990.44|3990.44|3990.44|0
1650891970000|2022-04-25 13:06:10|3989.5|3989.5|3990.09|3990.09|3990.4|3990.4|3989.46|3989.46|0
1650891980000|2022-04-25 13:06:20|3990.15|3990.15|3989.83|3989.83|3990.15|3990.15|3989.83|3989.83|0
1650891990000|2022-04-25 13:06:30|3990.15|3990.15|3990.15|3990.15|3990.15|3990.15|3990.15|3990.15|0
1650892000000|2022-04-25 13:06:40|3990.46|3990.46|3990.46|3990.46|3990.46|3990.46|3990.46|3990.46|0
1650892010000|2022-04-25 13:06:50|3989.83|3989.83|3990.63|3990.63|3990.63|3990.63|3989.83|3989.83|0
1650892020000|2022-04-25 13:07:00|3990.95|3990.95|3991.57|3991.57|3991.57|3991.57|3990.95|3990.95|0
1650892030000|2022-04-25 13:07:10|3991.88|3991.88|3993.03|3993.03|3993.97|3993.97|3991.88|3991.88|0
1650892040000|2022-04-25 13:07:20|3992.72|3992.72|3993.08|3993.08|3993.08|3993.08|3992.72|3992.72|0
1650892050000|2022-04-25 13:07:30|3993.12|3993.12|3993.31|3993.31|3993.31|3993.31|3993.12|3993.12|0
1650892060000|2022-04-25 13:07:40|3993.36|3993.36|3993.17|3993.17|3993.36|3993.36|3993.17|3993.17|0
1650892070000|2022-04-25 13:07:50|3993.8|3993.8|3993.8|3993.8|3993.8|3993.8|3993.8|3993.8|0
1650892080000|2022-04-25 13:08:00|3994.11|3994.11|3994.11|3994.11|3994.11|3994.11|3994.11|3994.11|0
1650892090000|2022-04-25 13:08:10|3994.42|3994.42|3993.48|3993.48|3994.42|3994.42|3993.48|3993.48|0
1650892100000|2022-04-25 13:08:20|3993.18|3993.18|3992.86|3992.86|3993.18|3993.18|3992.86|3992.86|0
1650892120000|2022-04-25 13:08:40|3993.49|3993.49|3993.49|3993.49|3993.49|3993.49|3993.49|3993.49|0
1650892130000|2022-04-25 13:08:50|3993.18|3993.18|3992.86|3992.86|3993.18|3993.18|3992.86|3992.86|0
1650892160000|2022-04-25 13:09:20|3993.49|3993.49|3994.11|3994.11|3994.11|3994.11|3993.49|3993.49|0
1650892180000|2022-04-25 13:09:40|3994.73|3994.73|3995.58|3995.58|3996.08|3996.08|3994.73|3994.73|0
1650892190000|2022-04-25 13:09:50|3995.27|3995.27|3996.06|3996.06|3996.06|3996.06|3995.27|3995.27|0
1650892200000|2022-04-25 13:10:00|3996.24|3996.24|3996.24|3996.24|3996.24|3996.24|3996.24|3996.24|0
1650892210000|2022-04-25 13:10:10|3995.93|3995.93|3995.93|3995.93|3995.93|3995.93|3995.93|3995.93|0
1650892230000|2022-04-25 13:10:30|3996.05|3996.05|3993.38|3993.38|3996.05|3996.05|3993.38|3993.38|0
1650892240000|2022-04-25 13:10:40|3993.19|3993.19|3993.19|3993.19|3993.19|3993.19|3993.19|3993.19|0
1650892250000|2022-04-25 13:10:50|3993.15|3993.15|3993.15|3993.15|3993.15|3993.15|3993.15|3993.15|0
1650892260000|2022-04-25 13:11:00|3993.19|3993.19|3993.19|3993.19|3993.19|3993.19|3993.19|3993.19|0
1650892280000|2022-04-25 13:11:20|3994.13|3994.13|3994.09|3994.09|3994.13|3994.13|3994.09|3994.09|0
1650892320000|2022-04-25 13:12:00|3994.45|3994.45|3994.45|3994.45|3994.45|3994.45|3994.45|3994.45|0
1650892330000|2022-04-25 13:12:10|3994.15|3994.15|3994.71|3994.71|3994.71|3994.71|3994.09|3994.09|0
1650892340000|2022-04-25 13:12:20|3995.02|3995.02|3995.02|3995.02|3995.02|3995.02|3995.02|3995.02|0
1650892360000|2022-04-25 13:12:40|3995.64|3995.64|3995.64|3995.64|3995.64|3995.64|3995.64|3995.64|0
1650892370000|2022-04-25 13:12:50|3995.33|3995.33|3995.64|3995.64|3995.64|3995.64|3995.33|3995.33|0
1650892380000|2022-04-25 13:13:00|3995.95|3995.95|3995.95|3995.95|3995.95|3995.95|3995.95|3995.95|0
1650892390000|2022-04-25 13:13:10|3996.26|3996.26|3996.26|3996.26|3996.26|3996.26|3996.26|3996.26|0
1650892410000|2022-04-25 13:13:30|3996.24|3996.24|3996.24|3996.24|3996.24|3996.24|3996.24|3996.24|0
1650892420000|2022-04-25 13:13:40|3996.55|3996.55|3997.17|3997.17|3997.17|3997.17|3996.24|3996.24|0
1650892430000|2022-04-25 13:13:50|3997.48|3997.48|3997.48|3997.48|3997.48|3997.48|3997.48|3997.48|0
1650892440000|2022-04-25 13:14:00|3997.17|3997.17|3998.15|3998.15|3998.15|3998.15|3997.17|3997.17|0
1650892450000|2022-04-25 13:14:10|3997.84|3997.84|3997.84|3997.84|3997.84|3997.84|3997.84|3997.84|0
1650892480000|2022-04-25 13:14:40|3998.46|3998.46|3998.46|3998.46|3998.46|3998.46|3998.46|3998.46|0
1650892490000|2022-04-25 13:14:50|3998.64|3998.64|3998.64|3998.64|3998.64|3998.64|3998.64|3998.64|0
1650892500000|2022-04-25 13:15:00|3998.95|3998.95|4000.19|4000.19|4000.19|4000.19|3998.95|3998.95|0
1650892510000|2022-04-25 13:15:10|4000.24|4000.24|4000.36|4000.36|4000.36|4000.36|4000.24|4000.24|0
1650892520000|2022-04-25 13:15:20|4000.14|4000.14|4001.13|4001.13|4001.13|4001.13|3999.89|3999.89|0
1650892530000|2022-04-25 13:15:30|4002.07|4002.07|4002.38|4002.38|4002.38|4002.38|4002.07|4002.07|0
1650892540000|2022-04-25 13:15:40|4002.69|4002.69|4002.71|4002.71|4002.71|4002.71|4002.69|4002.69|0
1650892550000|2022-04-25 13:15:50|4003.33|4003.33|4004.35|4004.35|4004.66|4004.66|4003.33|4003.33|0
1650892560000|2022-04-25 13:16:00|4004.04|4004.04|4003.98|4003.98|4004.04|4004.04|4003.92|4003.92|0
1650892570000|2022-04-25 13:16:10|4003.92|4003.92|4003.92|4003.92|4003.92|4003.92|4003.92|4003.92|0
1650892580000|2022-04-25 13:16:20|4003.61|4003.61|4003.38|4003.38|4003.61|4003.61|4003.38|4003.38|0
1650892590000|2022-04-25 13:16:30|4003.69|4003.69|4003.69|4003.69|4003.69|4003.69|4003.69|4003.69|0
1650892600000|2022-04-25 13:16:40|4003.51|4003.51|4003.57|4003.57|4003.57|4003.57|4003.51|4003.51|0
1650892610000|2022-04-25 13:16:50|4003.51|4003.51|4003.51|4003.51|4003.51|4003.51|4003.51|4003.51|0
1650892620000|2022-04-25 13:17:00|4003.57|4003.57|4003.32|4003.32|4003.57|4003.57|4003.26|4003.26|0
1650892630000|2022-04-25 13:17:10|4003.38|4003.38|4003.38|4003.38|4003.38|4003.38|4003.26|4003.26|0
1650892640000|2022-04-25 13:17:20|4003.32|4003.32|4003.45|4003.45|4003.5|4003.5|4003.32|4003.32|0
1650892650000|2022-04-25 13:17:30|4003.26|4003.26|4003.02|4003.02|4003.26|4003.26|4003.02|4003.02|0
1650892660000|2022-04-25 13:17:40|4003.08|4003.08|4002.96|4002.96|4003.08|4003.08|4002.96|4002.96|0
1650892670000|2022-04-25 13:17:50|4002.92|4002.92|4002.92|4002.92|4002.92|4002.92|4002.92|4002.92|0
1650892680000|2022-04-25 13:18:00|4002.8|4002.8|4002.98|4002.98|4002.98|4002.98|4002.8|4002.8|0
1650892690000|2022-04-25 13:18:10|4002.67|4002.67|4002.67|4002.67|4002.67|4002.67|4002.67|4002.67|0
1650892700000|2022-04-25 13:18:20|4002.98|4002.98|4003.11|4003.11|4003.11|4003.11|4002.8|4002.8|0
1650892710000|2022-04-25 13:18:30|4003.17|4003.17|4003.17|4003.17|4003.23|4003.23|4003.11|4003.11|0
1650892720000|2022-04-25 13:18:40|4003.48|4003.48|4003.79|4003.79|4003.79|4003.79|4003.48|4003.48|0
1650892730000|2022-04-25 13:18:50|4003.85|4003.85|4003.79|4003.79|4003.85|4003.85|4003.79|4003.79|0
1650892740000|2022-04-25 13:19:00|4003.48|4003.48|4003.54|4003.54|4003.54|4003.54|4003.48|4003.48|0
1650892760000|2022-04-25 13:19:20|4003.6|4003.6|4004.22|4004.22|4004.22|4004.22|4003.6|4003.6|0
1650892770000|2022-04-25 13:19:30|4004.53|4004.53|4004.53|4004.53|4004.53|4004.53|4004.53|4004.53|0
1650892790000|2022-04-25 13:19:50|4004.84|4004.84|4005.03|4005.03|4005.03|4005.03|4004.84|4004.84|0
1650892810000|2022-04-25 13:20:10|4005.09|4005.09|4005.26|4005.26|4005.26|4005.26|4005.09|4005.09|0
1650892820000|2022-04-25 13:20:20|4005.45|4005.45|4005.45|4005.45|4005.45|4005.45|4005.45|4005.45|0
1650892830000|2022-04-25 13:20:30|4005.63|4005.63|4005.63|4005.63|4005.63|4005.63|4005.63|4005.63|0
1650892840000|2022-04-25 13:20:40|4005.45|4005.45|4006.07|4006.07|4006.07|4006.07|4005.45|4005.45|0
1650892850000|2022-04-25 13:20:50|4006.13|4006.13|4007.82|4007.82|4007.82|4007.82|4006.13|4006.13|0
1650892870000|2022-04-25 13:21:10|4007.2|4007.2|4007.2|4007.2|4007.2|4007.2|4007.2|4007.2|0
1650892880000|2022-04-25 13:21:20|4007.51|4007.51|4007.51|4007.51|4007.51|4007.51|4007.51|4007.51|0
1650892900000|2022-04-25 13:21:40|4008.13|4008.13|4008.13|4008.13|4008.75|4008.75|4008.13|4008.13|0
1650892920000|2022-04-25 13:22:00|4008.43|4008.43|4009.1|4009.1|4009.1|4009.1|4008.43|4008.43|0
1650892930000|2022-04-25 13:22:10|4008.79|4008.79|4008.79|4008.79|4008.79|4008.79|4008.79|4008.79|0
1650892940000|2022-04-25 13:22:20|4009.11|4009.11|4009.39|4009.39|4009.39|4009.39|4009.11|4009.11|0
1650892950000|2022-04-25 13:22:30|4009.7|4009.7|4010.01|4010.01|4010.01|4010.01|4009.7|4009.7|0
1650892960000|2022-04-25 13:22:40|4009.7|4009.7|4009.64|4009.64|4009.7|4009.7|4009.64|4009.64|0
1650892970000|2022-04-25 13:22:50|4009.33|4009.33|4011.6|4011.6|4011.7|4011.7|4009.33|4009.33|0
1650892980000|2022-04-25 13:23:00|4011.55|4011.55|4012.22|4012.22|4012.22|4012.22|4011.55|4011.55|0
1650892990000|2022-04-25 13:23:10|4012.84|4012.84|4012.59|4012.59|4013.21|4013.21|4012.59|4012.59|0
1650893010000|2022-04-25 13:23:30|4012.41|4012.41|4014.33|4014.33|4014.33|4014.33|4012.41|4012.41|0
1650893020000|2022-04-25 13:23:40|4014.39|4014.39|4014.08|4014.08|4014.39|4014.39|4014.08|4014.08|0
1650893030000|2022-04-25 13:23:50|4013.77|4013.77|4013.77|4013.77|4013.77|4013.77|4013.77|4013.77|0
1650893040000|2022-04-25 13:24:00|4014.02|4014.02|4014.02|4014.02|4014.02|4014.02|4014.02|4014.02|0
1650893050000|2022-04-25 13:24:10|4013.4|4013.4|4013.4|4013.4|4013.4|4013.4|4013.4|4013.4|0
1650893060000|2022-04-25 13:24:20|4013.71|4013.71|4013.71|4013.71|4013.71|4013.71|4013.71|4013.71|0
1650893070000|2022-04-25 13:24:30|4013.67|4013.67|4013.67|4013.67|4013.67|4013.67|4013.61|4013.61|0
1650893090000|2022-04-25 13:24:50|4013.72|4013.72|4014.03|4014.03|4014.03|4014.03|4013.72|4013.72|0
1650893100000|2022-04-25 13:25:00|4013.41|4013.41|4013.41|4013.41|4013.41|4013.41|4013.41|4013.41|0
1650893110000|2022-04-25 13:25:10|4013.1|4013.1|4013.1|4013.1|4013.1|4013.1|4013.1|4013.1|0
1650893120000|2022-04-25 13:25:20|4013.16|4013.16|4013.16|4013.16|4013.16|4013.16|4013.16|4013.16|0
1650893130000|2022-04-25 13:25:30|4013.47|4013.47|4013.78|4013.78|4013.78|4013.78|4013.47|4013.47|0
1650893140000|2022-04-25 13:25:40|4014.09|4014.09|4013.96|4013.96|4014.09|4014.09|4013.78|4013.78|0
1650893150000|2022-04-25 13:25:50|4014.27|4014.27|4014.62|4014.62|4014.62|4014.62|4014.27|4014.27|0
1650893160000|2022-04-25 13:26:00|4015.56|4015.56|4015.73|4015.73|4015.73|4015.73|4015.56|4015.56|0
1650893170000|2022-04-25 13:26:10|4015.78|4015.78|4015.65|4015.65|4015.78|4015.78|4015.46|4015.46|0
1650893190000|2022-04-25 13:26:30|4015.34|4015.34|4015.34|4015.34|4015.65|4015.65|4015.34|4015.34|0
1650893200000|2022-04-25 13:26:40|4015.46|4015.46|4015.34|4015.34|4015.46|4015.46|4015.34|4015.34|0
1650893210000|2022-04-25 13:26:50|4015.11|4015.11|4015.11|4015.11|4015.11|4015.11|4015.11|4015.11|0
1650893220000|2022-04-25 13:27:00|4014.93|4014.93|4015.55|4015.55|4015.86|4015.86|4014.93|4014.93|0
1650893230000|2022-04-25 13:27:10|4014.93|4014.93|4015.11|4015.11|4015.11|4015.11|4014.93|4014.93|0
1650893240000|2022-04-25 13:27:20|4014.8|4014.8|4012.94|4012.94|4014.8|4014.8|4012.94|4012.94|0
1650893250000|2022-04-25 13:27:30|4013.25|4013.25|4012.63|4012.63|4013.25|4013.25|4012.01|4012.01|0
1650893260000|2022-04-25 13:27:40|4012.94|4012.94|4012.63|4012.63|4013.25|4013.25|4012.63|4012.63|0
1650893280000|2022-04-25 13:28:00|4012.01|4012.01|4011.01|4011.01|4012.01|4012.01|4011.01|4011.01|0
1650893290000|2022-04-25 13:28:10|4010.96|4010.96|4010.96|4010.96|4010.96|4010.96|4010.96|4010.96|0
1650893310000|2022-04-25 13:28:30|4011.23|4011.23|4011.23|4011.23|4011.23|4011.23|4011.23|4011.23|0
1650893320000|2022-04-25 13:28:40|4012.79|4012.79|4013.1|4013.1|4013.1|4013.1|4012.48|4012.48|0
1650893340000|2022-04-25 13:29:00|4013.41|4013.41|4013.1|4013.1|4013.41|4013.41|4013.1|4013.1|0
1650893350000|2022-04-25 13:29:10|4013.41|4013.41|4013.41|4013.41|4013.41|4013.41|4013.41|4013.41|0
1650893360000|2022-04-25 13:29:20|4013.36|4013.36|4013.36|4013.36|4013.36|4013.36|4013.36|4013.36|0
1650893370000|2022-04-25 13:29:30|4013.05|4013.05|4013.05|4013.05|4013.05|4013.05|4013.05|4013.05|0
1650893380000|2022-04-25 13:29:40|4012.74|4012.74|4012.73|4012.73|4013.35|4013.35|4012.73|4012.73|0
1650893390000|2022-04-25 13:29:50|4013.04|4013.04|4011.49|4011.49|4013.04|4013.04|4011.49|4011.49|0
1650893400000|2022-04-25 13:30:00|4012.11|4012.11|4011.34|4011.34|4012.11|4012.11|4009.81|4009.81|0
1650893410000|2022-04-25 13:30:10|4010.76|4010.76|4011.32|4011.32|4011.32|4011.32|4010.27|4010.27|0
1650893420000|2022-04-25 13:30:20|4011.38|4011.38|4013.92|4013.92|4015.48|4015.48|4011.38|4011.38|0
1650893430000|2022-04-25 13:30:30|4013.61|4013.61|4012.68|4012.68|4013.61|4013.61|4012.05|4012.05|0
1650893440000|2022-04-25 13:30:40|4012.62|4012.62|4012.18|4012.18|4013.42|4013.42|4012.18|4012.18|0
1650893450000|2022-04-25 13:30:50|4012.49|4012.49|4010.62|4010.62|4012.49|4012.49|4010.58|4010.58|0
1650893460000|2022-04-25 13:31:00|4011.24|4011.24|4010.62|4010.62|4011.87|4011.87|4010.31|4010.31|0
1650893470000|2022-04-25 13:31:10|4010.93|4010.93|4011.42|4011.42|4012.98|4012.98|4010.93|4010.93|0
1650893480000|2022-04-25 13:31:20|4011.54|4011.54|4011.23|4011.23|4011.85|4011.85|4010.92|4010.92|0
1650893490000|2022-04-25 13:31:30|4010.6|4010.6|4011.84|4011.84|4012.16|4012.16|4010.29|4010.29|0
1650893500000|2022-04-25 13:31:40|4012.47|4012.47|4011.85|4011.85|4012.47|4012.47|4011.85|4011.85|0
1650893510000|2022-04-25 13:31:50|4012.16|4012.16|4012.16|4012.16|4013.09|4013.09|4011.84|4011.84|0
1650893520000|2022-04-25 13:32:00|4012.47|4012.47|4011.9|4011.9|4012.84|4012.84|4011.59|4011.59|0
1650893530000|2022-04-25 13:32:10|4012.22|4012.22|4011.14|4011.14|4012.84|4012.84|4011.14|4011.14|0
1650893540000|2022-04-25 13:32:20|4010.83|4010.83|4011.4|4011.4|4011.71|4011.71|4010.83|4010.83|0
1650893550000|2022-04-25 13:32:30|4011.09|4011.09|4011.77|4011.77|4012.02|4012.02|4010.47|4010.47|0
1650893560000|2022-04-25 13:32:40|4011.46|4011.46|4011.46|4011.46|4011.46|4011.46|4011.15|4011.15|0
1650893570000|2022-04-25 13:32:50|4011.77|4011.77|4011.77|4011.77|4011.77|4011.77|4011.77|4011.77|0
1650893580000|2022-04-25 13:33:00|4012.08|4012.08|4010.01|4010.01|4012.08|4012.08|4009.91|4009.91|0
1650893590000|2022-04-25 13:33:10|4010.32|4010.32|4010.63|4010.63|4010.63|4010.63|4010.32|4010.32|0
1650893600000|2022-04-25 13:33:20|4010.81|4010.81|4011.16|4011.16|4011.74|4011.74|4010.81|4010.81|0
1650893610000|2022-04-25 13:33:30|4011.35|4011.35|4011.04|4011.04|4011.35|4011.35|4011.04|4011.04|0
1650893620000|2022-04-25 13:33:40|4011.16|4011.16|4011.16|4011.16|4011.16|4011.16|4011.16|4011.16|0
1650893630000|2022-04-25 13:33:50|4011.12|4011.12|4008.51|4008.51|4011.12|4011.12|4008.2|4008.2|0
1650893640000|2022-04-25 13:34:00|4009.44|4009.44|4009.13|4009.13|4009.76|4009.76|4009.13|4009.13|0
1650893650000|2022-04-25 13:34:10|4008.82|4008.82|4010.44|4010.44|4010.44|4010.44|4008.82|4008.82|0
1650893660000|2022-04-25 13:34:20|4010.12|4010.12|4009.19|4009.19|4010.12|4010.12|4008.88|4008.88|0
1650893670000|2022-04-25 13:34:30|4009.81|4009.81|4009.81|4009.81|4010.12|4010.12|4009.81|4009.81|0
1650893680000|2022-04-25 13:34:40|4010.13|4010.13|4009.62|4009.62|4010.24|4010.24|4009.31|4009.31|0
1650893690000|2022-04-25 13:34:50|4009.93|4009.93|4012.47|4012.47|4012.47|4012.47|4009.62|4009.62|0
1650893700000|2022-04-25 13:35:00|4012.78|4012.78|4012.63|4012.63|4013.57|4013.57|4012.16|4012.16|0
1650893710000|2022-04-25 13:35:10|4012.01|4012.01|4010.2|4010.2|4012.68|4012.68|4010.2|4010.2|0
1650893720000|2022-04-25 13:35:20|4011.13|4011.13|4010.82|4010.82|4011.44|4011.44|4010.82|4010.82|0
1650893730000|2022-04-25 13:35:30|4010.51|4010.51|4009.57|4009.57|4010.57|4010.57|4009.57|4009.57|0
1650893740000|2022-04-25 13:35:40|4009.89|4009.89|4009.58|4009.58|4009.89|4009.89|4009.27|4009.27|0
1650893750000|2022-04-25 13:35:50|4009.89|4009.89|4010.01|4010.01|4010.01|4010.01|4009.26|4009.26|0
1650893760000|2022-04-25 13:36:00|4010.63|4010.63|4010.63|4010.63|4010.94|4010.94|4009.69|4009.69|0
1650893770000|2022-04-25 13:36:10|4010.01|4010.01|4009.7|4009.7|4010.01|4010.01|4008.45|4008.45|0
1650893780000|2022-04-25 13:36:20|4010.01|4010.01|4010.56|4010.56|4010.56|4010.56|4009.07|4009.07|0
1650893790000|2022-04-25 13:36:30|4009.62|4009.62|4008.27|4008.27|4009.62|4009.62|4007.96|4007.96|0
1650893800000|2022-04-25 13:36:40|4008.58|4008.58|4008.89|4008.89|4009.2|4009.2|4008.27|4008.27|0
1650893810000|2022-04-25 13:36:50|4008.95|4008.95|4008.52|4008.52|4009.26|4009.26|4008.52|4008.52|0
1650893820000|2022-04-25 13:37:00|4007.89|4007.89|4007.71|4007.71|4008.02|4008.02|4006.78|4006.78|0
1650893830000|2022-04-25 13:37:10|4006.46|4006.46|4006.34|4006.34|4007.27|4007.27|4005.72|4005.72|0
1650893840000|2022-04-25 13:37:20|4006.65|4006.65|4006.03|4006.03|4006.65|4006.65|4005.41|4005.41|0
1650893850000|2022-04-25 13:37:30|4005.72|4005.72|4005.72|4005.72|4005.72|4005.72|4005.09|4005.09|0
1650893860000|2022-04-25 13:37:40|4005.09|4005.09|4005.34|4005.34|4005.71|4005.71|4005.09|4005.09|0
1650893870000|2022-04-25 13:37:50|4005.66|4005.66|4004.72|4004.72|4005.66|4005.66|4004.72|4004.72|0
1650893880000|2022-04-25 13:38:00|4004.41|4004.41|4003.67|4003.67|4004.72|4004.72|4003.17|4003.17|0
1650893890000|2022-04-25 13:38:10|4003.55|4003.55|4003.24|4003.24|4003.55|4003.55|4003.24|4003.24|0
1650893900000|2022-04-25 13:38:20|4002.92|4002.92|4003.5|4003.5|4003.5|4003.5|4001.95|4001.95|0
1650893910000|2022-04-25 13:38:30|4003.81|4003.81|4003.6|4003.6|4004.12|4004.12|4003.5|4003.5|0
1650893920000|2022-04-25 13:38:40|4003.29|4003.29|4004.54|4004.54|4004.54|4004.54|4003.29|4003.29|0
1650893930000|2022-04-25 13:38:50|4004.85|4004.85|4005.78|4005.78|4005.78|4005.78|4004.85|4004.85|0
1650893940000|2022-04-25 13:39:00|4005.16|4005.16|4005.1|4005.1|4005.16|4005.16|4004.79|4004.79|0
1650893950000|2022-04-25 13:39:10|4004.47|4004.47|4003.54|4003.54|4004.48|4004.48|4003.54|4003.54|0
1650893960000|2022-04-25 13:39:20|4004.79|4004.79|4005.04|4005.04|4005.1|4005.1|4004.79|4004.79|0
1650893970000|2022-04-25 13:39:30|4004.86|4004.86|4005.54|4005.54|4005.54|4005.54|4004.49|4004.49|0
1650893980000|2022-04-25 13:39:40|4005.91|4005.91|4006.41|4006.41|4006.41|4006.41|4005.47|4005.47|0
1650893990000|2022-04-25 13:39:50|4006.1|4006.1|4007.76|4007.76|4007.76|4007.76|4006.1|4006.1|0
1650894000000|2022-04-25 13:40:00|4007.45|4007.45|4003.1|4003.1|4007.45|4007.45|4003.1|4003.1|0
1650894010000|2022-04-25 13:40:10|4002.55|4002.55|4001.68|4001.68|4002.74|4002.74|4001.68|4001.68|0
1650894020000|2022-04-25 13:40:20|4002.61|4002.61|4002.61|4002.61|4002.61|4002.61|4002.61|4002.61|0
1650894030000|2022-04-25 13:40:30|4002.3|4002.3|4004.83|4004.83|4004.83|4004.83|4002.3|4002.3|0
1650894040000|2022-04-25 13:40:40|4004.52|4004.52|4003.71|4003.71|4004.52|4004.52|4001.74|4001.74|0
1650894050000|2022-04-25 13:40:50|4003.09|4003.09|4003.08|4003.08|4003.4|4003.4|4002.15|4002.15|0
1650894060000|2022-04-25 13:41:00|4002.77|4002.77|4000.28|4000.28|4002.77|4002.77|4000.28|4000.28|0
1650894070000|2022-04-25 13:41:10|3999.66|3999.66|3999.89|3999.89|3999.89|3999.89|3999.27|3999.27|0
1650894080000|2022-04-25 13:41:20|4000.2|4000.2|4001.69|4001.69|4001.69|4001.69|4000.2|4000.2|0
1650894090000|2022-04-25 13:41:30|4001.64|4001.64|4001.95|4001.95|4001.95|4001.95|4001.64|4001.64|0
1650894100000|2022-04-25 13:41:40|4001.64|4001.64|4002.88|4002.88|4002.88|4002.88|4001.64|4001.64|0
1650894110000|2022-04-25 13:41:50|4002.93|4002.93|4003|4003|4003|4003|4002.69|4002.69|0
1650894120000|2022-04-25 13:42:00|4003.32|4003.32|4003.37|4003.37|4004.62|4004.62|4003.32|4003.32|0
1650894130000|2022-04-25 13:42:10|4003.06|4003.06|4003.07|4003.07|4003.07|4003.07|4002.75|4002.75|0
1650894140000|2022-04-25 13:42:20|4003.69|4003.69|4003.07|4003.07|4003.69|4003.69|4002.44|4002.44|0
1650894150000|2022-04-25 13:42:30|4002.75|4002.75|4002.75|4002.75|4003.38|4003.38|4002.75|4002.75|0
1650894160000|2022-04-25 13:42:40|4002.94|4002.94|4003.05|4003.05|4003.06|4003.06|4002.75|4002.75|0
1650894180000|2022-04-25 13:43:00|4002.44|4002.44|4000.39|4000.39|4002.44|4002.44|4000.39|4000.39|0
1650894190000|2022-04-25 13:43:10|4000.5|4000.5|4001.12|4001.12|4001.12|4001.12|4000.5|4000.5|0
1650894210000|2022-04-25 13:43:30|4000.5|4000.5|3999.88|3999.88|4000.81|4000.81|3999.88|3999.88|0
1650894220000|2022-04-25 13:43:40|3999.69|3999.69|3999.69|3999.69|3999.69|3999.69|3999.69|3999.69|0
1650894230000|2022-04-25 13:43:50|3999.73|3999.73|3999.69|3999.69|3999.73|3999.73|3999.69|3999.69|0
1650894240000|2022-04-25 13:44:00|3999.07|3999.07|3997.83|3997.83|3999.07|3999.07|3997.83|3997.83|0
1650894250000|2022-04-25 13:44:10|3998.14|3998.14|3996.48|3996.48|3998.14|3998.14|3996.48|3996.48|0
1650894260000|2022-04-25 13:44:20|3997.41|3997.41|3997.76|3997.76|3997.76|3997.76|3997.14|3997.14|0
1650894270000|2022-04-25 13:44:30|3998.07|3998.07|3997.14|3997.14|3998.39|3998.39|3997.14|3997.14|0
1650894280000|2022-04-25 13:44:40|3997.09|3997.09|3998.03|3998.03|3998.03|3998.03|3997.09|3997.09|0
1650894290000|2022-04-25 13:44:50|3998.09|3998.09|3997.15|3997.15|3998.09|3998.09|3996.22|3996.22|0
1650894300000|2022-04-25 13:45:00|3998.39|3998.39|3997.09|3997.09|3998.64|3998.64|3997.09|3997.09|0
1650894310000|2022-04-25 13:45:10|3997.4|3997.4|3997.18|3997.18|3997.49|3997.49|3997.18|3997.18|0
1650894320000|2022-04-25 13:45:20|3997.81|3997.81|3996.7|3996.7|3998.25|3998.25|3996.7|3996.7|0
1650894330000|2022-04-25 13:45:30|3996.97|3996.97|3997.28|3997.28|3997.28|3997.28|3996.66|3996.66|0
1650894340000|2022-04-25 13:45:40|3996.03|3996.03|3996.03|3996.03|3996.97|3996.97|3996.03|3996.03|0
1650894350000|2022-04-25 13:45:50|3996.08|3996.08|3996.08|3996.08|3996.08|3996.08|3995.77|3995.77|0
1650894360000|2022-04-25 13:46:00|3995.97|3995.97|3995.1|3995.1|3996.03|3996.03|3994.79|3994.79|0
1650894370000|2022-04-25 13:46:10|3994.67|3994.67|3994.42|3994.42|3994.98|3994.98|3994.36|3994.36|0
1650894380000|2022-04-25 13:46:20|3993.79|3993.79|3994.42|3994.42|3994.42|3994.42|3992.55|3992.55|0
1650894390000|2022-04-25 13:46:30|3994.73|3994.73|3994.2|3994.2|3994.73|3994.73|3993.7|3993.7|0
1650894400000|2022-04-25 13:46:40|3994.51|3994.51|3994.75|3994.75|3995.06|3995.06|3994.13|3994.13|0
1650894410000|2022-04-25 13:46:50|3994.44|3994.44|3994.81|3994.81|3994.81|3994.81|3994.44|3994.44|0
1650894420000|2022-04-25 13:47:00|3994.99|3994.99|3995.96|3995.96|3996.59|3996.59|3994.99|3994.99|0
1650894430000|2022-04-25 13:47:10|3996.02|3996.02|3995.65|3995.65|3996.34|3996.34|3995.65|3995.65|0
1650894440000|2022-04-25 13:47:20|3995.34|3995.34|3994.41|3994.41|3995.34|3995.34|3994.1|3994.1|0
1650894450000|2022-04-25 13:47:30|3994.1|3994.1|3995.34|3995.34|3995.34|3995.34|3993.79|3993.79|0
1650894460000|2022-04-25 13:47:40|3995.66|3995.66|3995.04|3995.04|3995.66|3995.66|3995.04|3995.04|0
1650894470000|2022-04-25 13:47:50|3993.79|3993.79|3993.85|3993.85|3995.1|3995.1|3993.79|3993.79|0
1650894480000|2022-04-25 13:48:00|3993.91|3993.91|3994.22|3994.22|3994.22|3994.22|3993.91|3993.91|0
1650894490000|2022-04-25 13:48:10|3993.91|3993.91|3994.22|3994.22|3994.53|3994.53|3993.91|3993.91|0
1650894500000|2022-04-25 13:48:20|3993.91|3993.91|3993.79|3993.79|3993.91|3993.91|3993.79|3993.79|0
1650894510000|2022-04-25 13:48:30|3993.48|3993.48|3993.48|3993.48|3993.48|3993.48|3993.48|3993.48|0
1650894520000|2022-04-25 13:48:40|3993.61|3993.61|3992.72|3992.72|3993.96|3993.96|3992.72|3992.72|0
1650894530000|2022-04-25 13:48:50|3993.03|3993.03|3993.12|3993.12|3993.39|3993.39|3993.03|3993.03|0
1650894540000|2022-04-25 13:49:00|3993.17|3993.17|3993.42|3993.42|3993.42|3993.42|3992.48|3992.48|0
1650894550000|2022-04-25 13:49:10|3993.11|3993.11|3992.05|3992.05|3993.11|3993.11|3992.05|3992.05|0
1650894560000|2022-04-25 13:49:20|3991.74|3991.74|3992.05|3992.05|3992.62|3992.62|3991.37|3991.37|0
1650894570000|2022-04-25 13:49:30|3992.36|3992.36|3993.72|3993.72|3993.72|3993.72|3992.36|3992.36|0
1650894580000|2022-04-25 13:49:40|3993.41|3993.41|3993.77|3993.77|3994.08|3994.08|3993.15|3993.15|0
1650894590000|2022-04-25 13:49:50|3993.46|3993.46|3995.37|3995.37|3995.37|3995.37|3993.46|3993.46|0
1650894600000|2022-04-25 13:50:00|3995.68|3995.68|3995|3995|3995.99|3995.99|3994.69|3994.69|0
1650894610000|2022-04-25 13:50:10|3995.31|3995.31|3994.81|3994.81|3995.62|3995.62|3994.81|3994.81|0
1650894620000|2022-04-25 13:50:20|3994.51|3994.51|3994.51|3994.51|3994.51|3994.51|3994.51|3994.51|0
1650894630000|2022-04-25 13:50:30|3994.82|3994.82|3996.68|3996.68|3996.68|3996.68|3994.82|3994.82|0
1650894640000|2022-04-25 13:50:40|3996.37|3996.37|3996.38|3996.38|3996.68|3996.68|3996.21|3996.21|0
1650894650000|2022-04-25 13:50:50|3996.57|3996.57|3997.93|3997.93|3997.93|3997.93|3996.26|3996.26|0
1650894660000|2022-04-25 13:51:00|3998.24|3998.24|3998.55|3998.55|3998.55|3998.55|3997.31|3997.31|0
1650894670000|2022-04-25 13:51:10|3998.24|3998.24|3998.91|3998.91|3998.91|3998.91|3998.24|3998.24|0
1650894680000|2022-04-25 13:51:20|3999.22|3999.22|3999.8|3999.8|4001.27|4001.27|3999.22|3999.22|0
1650894690000|2022-04-25 13:51:30|3998.87|3998.87|3998.83|3998.83|3998.87|3998.87|3998.83|3998.83|0
1650894700000|2022-04-25 13:51:40|3998.64|3998.64|3998.89|3998.89|3998.95|3998.95|3998.64|3998.64|0
1650894710000|2022-04-25 13:51:50|3998.59|3998.59|3998.59|3998.59|3998.59|3998.59|3998.59|3998.59|0
1650894720000|2022-04-25 13:52:00|3998.27|3998.27|3998.23|3998.23|3998.28|3998.28|3997.92|3997.92|0
1650894730000|2022-04-25 13:52:10|3998.04|3998.04|3998|3998|3998.04|3998.04|3998|3998|0
1650894740000|2022-04-25 13:52:20|3997.69|3997.69|3996.76|3996.76|3997.69|3997.69|3996.76|3996.76|0
1650894750000|2022-04-25 13:52:30|3997.07|3997.07|3998|3998|3998|3998|3997.07|3997.07|0
1650894760000|2022-04-25 13:52:40|3997.69|3997.69|3998.04|3998.04|3998.04|3998.04|3997.43|3997.43|0
1650894770000|2022-04-25 13:52:50|3998.78|3998.78|3998.88|3998.88|3998.88|3998.88|3998.6|3998.6|0
1650894780000|2022-04-25 13:53:00|3999.19|3999.19|3998.26|3998.26|3999.19|3999.19|3998.22|3998.22|0
1650894790000|2022-04-25 13:53:10|3998.88|3998.88|3998.89|3998.89|3999.08|3999.08|3998.58|3998.58|0
1650894800000|2022-04-25 13:53:20|3998.58|3998.58|3999.51|3999.51|3999.51|3999.51|3998.58|3998.58|0
1650894810000|2022-04-25 13:53:30|3999.2|3999.2|3998.9|3998.9|3999.2|3999.2|3998.9|3998.9|0
1650894820000|2022-04-25 13:53:40|3998.96|3998.96|3998.6|3998.6|3998.96|3998.96|3998.6|3998.6|0
1650894830000|2022-04-25 13:53:50|3998.92|3998.92|4001.42|4001.42|4001.42|4001.42|3998.92|3998.92|0
1650894840000|2022-04-25 13:54:00|4001.73|4001.73|4001.42|4001.42|4001.73|4001.73|4001.42|4001.42|0
1650894850000|2022-04-25 13:54:10|4001.1|4001.1|4000.79|4000.79|4001.1|4001.1|4000.48|4000.48|0
1650894860000|2022-04-25 13:54:20|4000.98|4000.98|4001.29|4001.29|4001.6|4001.6|4000.98|4000.98|0
1650894870000|2022-04-25 13:54:30|4000.98|4000.98|4000.36|4000.36|4000.98|4000.98|4000.36|4000.36|0
1650894880000|2022-04-25 13:54:40|4000.22|4000.22|4000.1|4000.1|4000.22|4000.22|4000.1|4000.1|0
1650894890000|2022-04-25 13:54:50|3999.16|3999.16|3999.16|3999.16|3999.79|3999.79|3999.16|3999.16|0
1650894900000|2022-04-25 13:55:00|3998.85|3998.85|3999.47|3999.47|3999.47|3999.47|3998.85|3998.85|0
1650894910000|2022-04-25 13:55:10|3999.51|3999.51|3998.84|3998.84|3999.63|3999.63|3998.84|3998.84|0
1650894920000|2022-04-25 13:55:20|3998.52|3998.52|3999.02|3999.02|3999.02|3999.02|3998.52|3998.52|0
1650894930000|2022-04-25 13:55:30|3998.71|3998.71|3999.02|3999.02|3999.02|3999.02|3998.71|3998.71|0
1650894950000|2022-04-25 13:55:50|3998.09|3998.09|3999.37|3999.37|3999.37|3999.37|3997.75|3997.75|0
1650894960000|2022-04-25 13:56:00|3999.05|3999.05|3999.36|3999.36|3999.36|3999.36|3999.05|3999.05|0
1650894980000|2022-04-25 13:56:20|3999.67|3999.67|3999.67|3999.67|3999.67|3999.67|3999.67|3999.67|0
1650894990000|2022-04-25 13:56:30|3999.99|3999.99|3999.36|3999.36|3999.99|3999.99|3999.36|3999.36|0
1650895000000|2022-04-25 13:56:40|3999.05|3999.05|3999.05|3999.05|3999.05|3999.05|3999.05|3999.05|0
1650895010000|2022-04-25 13:56:50|3999.17|3999.17|3998.49|3998.49|3999.17|3999.17|3998.18|3998.18|0
1650895020000|2022-04-25 13:57:00|3998.18|3998.18|3998.18|3998.18|3998.18|3998.18|3998.18|3998.18|0
1650895030000|2022-04-25 13:57:10|3998.3|3998.3|3997.15|3997.15|3998.4|3998.4|3997.15|3997.15|0
1650895040000|2022-04-25 13:57:20|3997.47|3997.47|3997.47|3997.47|3997.47|3997.47|3997.47|3997.47|0
1650895050000|2022-04-25 13:57:30|3997.37|3997.37|3997.68|3997.68|3997.68|3997.68|3997.37|3997.37|0
1650895060000|2022-04-25 13:57:40|3997.37|3997.37|3997.37|3997.37|3997.37|3997.37|3997.37|3997.37|0
1650895070000|2022-04-25 13:57:50|3996.75|3996.75|3996.19|3996.19|3996.75|3996.75|3996.13|3996.13|0
1650895080000|2022-04-25 13:58:00|3996.5|3996.5|3997.93|3997.93|3997.93|3997.93|3996.5|3996.5|0
1650895090000|2022-04-25 13:58:10|3997.3|3997.3|3997.3|3997.3|3997.3|3997.3|3997.3|3997.3|0
1650895100000|2022-04-25 13:58:20|3997.25|3997.25|3997.37|3997.37|3997.56|3997.56|3997.25|3997.25|0
1650895110000|2022-04-25 13:58:30|3997.25|3997.25|3995.07|3995.07|3997.25|3997.25|3995.07|3995.07|0
1650895120000|2022-04-25 13:58:40|3995.7|3995.7|3995.08|3995.08|3995.7|3995.7|3995.08|3995.08|0
1650895130000|2022-04-25 13:58:50|3995.03|3995.03|3994.46|3994.46|3995.03|3995.03|3994.1|3994.1|0
1650895140000|2022-04-25 13:59:00|3994.77|3994.77|3995.7|3995.7|3995.7|3995.7|3994.77|3994.77|0
1650895150000|2022-04-25 13:59:10|3995.39|3995.39|3995.08|3995.08|3995.39|3995.39|3995.08|3995.08|0
1650895160000|2022-04-25 13:59:20|3995.03|3995.03|3994.66|3994.66|3995.03|3995.03|3994.66|3994.66|0
1650895170000|2022-04-25 13:59:30|3994.04|3994.04|3994.04|3994.04|3994.97|3994.97|3994.04|3994.04|0
1650895180000|2022-04-25 13:59:40|3994.35|3994.35|3992.44|3992.44|3994.35|3994.35|3992.44|3992.44|0
1650895190000|2022-04-25 13:59:50|3992.75|3992.75|3992.75|3992.75|3992.75|3992.75|3992.44|3992.44|0
1650895200000|2022-04-25 14:00:00|3992.44|3992.44|3992.81|3992.81|3992.81|3992.81|3992.44|3992.44|0
1650895210000|2022-04-25 14:00:10|3992.5|3992.5|3992.9|3992.9|3992.9|3992.9|3991.81|3991.81|0
1650895220000|2022-04-25 14:00:20|3992.95|3992.95|3992.69|3992.69|3993.01|3993.01|3992.38|3992.38|0
1650895230000|2022-04-25 14:00:30|3992.63|3992.63|3991.7|3991.7|3992.63|3992.63|3991.7|3991.7|0
1650895240000|2022-04-25 14:00:40|3991.08|3991.08|3990.77|3990.77|3991.08|3991.08|3990.77|3990.77|0
1650895250000|2022-04-25 14:00:50|3990.15|3990.15|3989.53|3989.53|3990.15|3990.15|3988.91|3988.91|0
1650895260000|2022-04-25 14:01:00|3989.48|3989.48|3986.93|3986.93|3989.48|3989.48|3986.62|3986.62|0
1650895270000|2022-04-25 14:01:10|3988.55|3988.55|3988.77|3988.77|3988.85|3988.85|3988.55|3988.55|0
1650895280000|2022-04-25 14:01:20|3988.46|3988.46|3987.71|3987.71|3988.46|3988.46|3987.65|3987.65|0
1650895290000|2022-04-25 14:01:30|3987.67|3987.67|3987.67|3987.67|3987.67|3987.67|3987.67|3987.67|0
1650895300000|2022-04-25 14:01:40|3987.36|3987.36|3986.43|3986.43|3987.36|3987.36|3986.43|3986.43|0
1650895310000|2022-04-25 14:01:50|3986.12|3986.12|3987.36|3987.36|3987.36|3987.36|3985.19|3985.19|0
1650895320000|2022-04-25 14:02:00|3987.67|3987.67|3988.3|3988.3|3988.3|3988.3|3987.67|3987.67|0
1650895330000|2022-04-25 14:02:10|3987.98|3987.98|3987.8|3987.8|3987.98|3987.98|3987.8|3987.8|0
1650895340000|2022-04-25 14:02:20|3988.11|3988.11|3988.05|3988.05|3988.11|3988.11|3988.05|3988.05|0
1650895350000|2022-04-25 14:02:30|3987.43|3987.43|3987.49|3987.49|3987.49|3987.49|3987.43|3987.43|0
1650895370000|2022-04-25 14:02:50|3987.18|3987.18|3987.18|3987.18|3987.49|3987.49|3986.87|3986.87|0
1650895380000|2022-04-25 14:03:00|3987.8|3987.8|3988.17|3988.17|3988.17|3988.17|3987.49|3987.49|0
1650895390000|2022-04-25 14:03:10|3988.36|3988.36|3989.34|3989.34|3989.34|3989.34|3988.1|3988.1|0
1650895400000|2022-04-25 14:03:20|3989.03|3989.03|3989.03|3989.03|3989.03|3989.03|3989.03|3989.03|0
1650895410000|2022-04-25 14:03:30|3989.34|3989.34|3990.99|3990.99|3990.99|3990.99|3989.34|3989.34|0
1650895420000|2022-04-25 14:03:40|3990.68|3990.68|3990.68|3990.68|3990.68|3990.68|3990.68|3990.68|0
1650895430000|2022-04-25 14:03:50|3990.37|3990.37|3990.99|3990.99|3990.99|3990.99|3990.37|3990.37|0
1650895440000|2022-04-25 14:04:00|3990.87|3990.87|3990.28|3990.28|3990.93|3990.93|3989.66|3989.66|0
1650895450000|2022-04-25 14:04:10|3990.09|3990.09|3988.97|3988.97|3990.21|3990.21|3988.97|3988.97|0
1650895460000|2022-04-25 14:04:20|3988.91|3988.91|3988.71|3988.71|3988.91|3988.91|3988.71|3988.71|0
1650895470000|2022-04-25 14:04:30|3988.77|3988.77|3988.5|3988.5|3988.87|3988.87|3988.5|3988.5|0
1650895480000|2022-04-25 14:04:40|3989.13|3989.13|3989.43|3989.43|3989.43|3989.43|3989.13|3989.13|0
1650895490000|2022-04-25 14:04:50|3989.49|3989.49|3989.31|3989.31|3989.49|3989.49|3989|3989|0
1650895500000|2022-04-25 14:05:00|3988.69|3988.69|3988.38|3988.38|3988.69|3988.69|3988.38|3988.38|0
1650895510000|2022-04-25 14:05:10|3988.33|3988.33|3988.19|3988.19|3988.33|3988.33|3987.4|3987.4|0
1650895520000|2022-04-25 14:05:20|3988.5|3988.5|3987.88|3987.88|3988.5|3988.5|3987.88|3987.88|0
1650895530000|2022-04-25 14:05:30|3987.94|3987.94|3988.63|3988.63|3988.63|3988.63|3987.47|3987.47|0
1650895540000|2022-04-25 14:05:40|3988.58|3988.58|3989.08|3989.08|3989.08|3989.08|3988.58|3988.58|0
1650895550000|2022-04-25 14:05:50|3989.39|3989.39|3989.08|3989.08|3989.39|3989.39|3989.08|3989.08|0
1650895560000|2022-04-25 14:06:00|3988.76|3988.76|3989.74|3989.74|3989.74|3989.74|3988.76|3988.76|0
1650895570000|2022-04-25 14:06:10|3990.67|3990.67|3990.67|3990.67|3990.67|3990.67|3990.67|3990.67|0
1650895610000|2022-04-25 14:06:50|3990.64|3990.64|3990.76|3990.76|3990.76|3990.76|3990.64|3990.64|0
1650895620000|2022-04-25 14:07:00|3990.86|3990.86|3991.22|3991.22|3991.8|3991.8|3990.86|3990.86|0
1650895630000|2022-04-25 14:07:10|3991.27|3991.27|3989.71|3989.71|3991.27|3991.27|3989.71|3989.71|0
1650895640000|2022-04-25 14:07:20|3989.6|3989.6|3990.77|3990.77|3990.83|3990.83|3989.6|3989.6|0
1650895650000|2022-04-25 14:07:30|3990.15|3990.15|3988.97|3988.97|3990.15|3990.15|3988.97|3988.97|0
1650895660000|2022-04-25 14:07:40|3988.66|3988.66|3988.85|3988.85|3988.91|3988.91|3988.54|3988.54|0
1650895670000|2022-04-25 14:07:50|3988.79|3988.79|3991.09|3991.09|3991.21|3991.21|3988.79|3988.79|0
1650895680000|2022-04-25 14:08:00|3991.03|3991.03|3991.03|3991.03|3991.03|3991.03|3990.97|3990.97|0
1650895690000|2022-04-25 14:08:10|3991.09|3991.09|3991.3|3991.3|3991.3|3991.3|3990.99|3990.99|0
1650895700000|2022-04-25 14:08:20|3991.92|3991.92|3991.29|3991.29|3991.92|3991.92|3990.98|3990.98|0
1650895710000|2022-04-25 14:08:30|3991.24|3991.24|3991.56|3991.56|3991.56|3991.56|3991.24|3991.24|0
1650895720000|2022-04-25 14:08:40|3991.25|3991.25|3988.66|3988.66|3991.25|3991.25|3988.35|3988.35|0
1650895730000|2022-04-25 14:08:50|3988.35|3988.35|3989.01|3989.01|3989.01|3989.01|3988.35|3988.35|0
1650895740000|2022-04-25 14:09:00|3988.38|3988.38|3988.07|3988.07|3988.38|3988.38|3988.07|3988.07|0
1650895750000|2022-04-25 14:09:10|3988.01|3988.01|3988.91|3988.91|3989.01|3989.01|3987.95|3987.95|0
1650895760000|2022-04-25 14:09:20|3989.53|3989.53|3990.21|3990.21|3990.21|3990.21|3989.22|3989.22|0
1650895770000|2022-04-25 14:09:30|3989.9|3989.9|3989.9|3989.9|3990.52|3990.52|3989.9|3989.9|0
1650895780000|2022-04-25 14:09:40|3989.59|3989.59|3989.59|3989.59|3989.59|3989.59|3989.28|3989.28|0
1650895790000|2022-04-25 14:09:50|3989.9|3989.9|3990.71|3990.71|3990.71|3990.71|3989.9|3989.9|0
1650895800000|2022-04-25 14:10:00|3990.52|3990.52|3990.64|3990.64|3990.95|3990.95|3990.52|3990.52|0
1650895810000|2022-04-25 14:10:10|3990.58|3990.58|3990.58|3990.58|3990.58|3990.58|3990.27|3990.27|0
1650895820000|2022-04-25 14:10:20|3990.89|3990.89|3991.2|3991.2|3991.2|3991.2|3990.89|3990.89|0
1650895830000|2022-04-25 14:10:30|3991.51|3991.51|3991.51|3991.51|3991.51|3991.51|3991.51|3991.51|0
1650895880000|2022-04-25 14:11:20|3993.88|3993.88|3993.88|3993.88|3993.88|3993.88|3993.88|3993.88|0
1650895890000|2022-04-25 14:11:30|3993.57|3993.57|3993.88|3993.88|3993.88|3993.88|3993.57|3993.57|0
1650895910000|2022-04-25 14:11:50|3993.83|3993.83|3993.2|3993.2|3993.83|3993.83|3993.2|3993.2|0
1650895920000|2022-04-25 14:12:00|3992.89|3992.89|3992.77|3992.77|3992.89|3992.89|3992.58|3992.58|0
1650895930000|2022-04-25 14:12:10|3993.39|3993.39|3993.08|3993.08|3993.45|3993.45|3993.08|3993.08|0
1650895940000|2022-04-25 14:12:20|3992.77|3992.77|3992.77|3992.77|3992.77|3992.77|3992.77|3992.77|0
1650895950000|2022-04-25 14:12:30|3992.46|3992.46|3992.46|3992.46|3992.46|3992.46|3992.46|3992.46|0
1650895960000|2022-04-25 14:12:40|3992.41|3992.41|3992.72|3992.72|3992.72|3992.72|3992.41|3992.41|0
1650895970000|2022-04-25 14:12:50|3993.34|3993.34|3993.03|3993.03|3993.34|3993.34|3993.03|3993.03|0
1650895980000|2022-04-25 14:13:00|3993.09|3993.09|3993.09|3993.09|3993.09|3993.09|3993.09|3993.09|0
1650895990000|2022-04-25 14:13:10|3992.78|3992.78|3993.09|3993.09|3993.09|3993.09|3992.78|3992.78|0
1650896000000|2022-04-25 14:13:20|3993.03|3993.03|3993.03|3993.03|3993.03|3993.03|3993.03|3993.03|0
1650896010000|2022-04-25 14:13:30|3992.72|3992.72|3992.35|3992.35|3992.72|3992.72|3992.35|3992.35|0
1650896020000|2022-04-25 14:13:40|3992.66|3992.66|3992.66|3992.66|3992.97|3992.97|3992.66|3992.66|0
1650896030000|2022-04-25 14:13:50|3992.97|3992.97|3992.97|3992.97|3992.97|3992.97|3992.97|3992.97|0
1650896040000|2022-04-25 14:14:00|3993.02|3993.02|3993.83|3993.83|3993.83|3993.83|3993.02|3993.02|0
1650896050000|2022-04-25 14:14:10|3994.14|3994.14|3993.52|3993.52|3994.14|3994.14|3993.51|3993.51|0
1650896060000|2022-04-25 14:14:20|3994.45|3994.45|3993.21|3993.21|3994.76|3994.76|3993.21|3993.21|0
1650896070000|2022-04-25 14:14:30|3992.9|3992.9|3992.9|3992.9|3993.21|3993.21|3991.97|3991.97|0
1650896080000|2022-04-25 14:14:40|3993.21|3993.21|3992.9|3992.9|3993.21|3993.21|3992.59|3992.59|0
1650896090000|2022-04-25 14:14:50|3993.02|3993.02|3993.33|3993.33|3993.33|3993.33|3993.02|3993.02|0
1650896100000|2022-04-25 14:15:00|3993.51|3993.51|3994.13|3994.13|3994.13|3994.13|3993.39|3993.39|0
1650896110000|2022-04-25 14:15:10|3994.44|3994.44|3994.44|3994.44|3994.5|3994.5|3994.44|3994.44|0
1650896120000|2022-04-25 14:15:20|3994.38|3994.38|3994.75|3994.75|3994.75|3994.75|3994.38|3994.38|0
1650896130000|2022-04-25 14:15:30|3995.06|3995.06|3995.06|3995.06|3995.06|3995.06|3995.06|3995.06|0
1650896140000|2022-04-25 14:15:40|3994.75|3994.75|3995.67|3995.67|3995.67|3995.67|3994.75|3994.75|0
1650896150000|2022-04-25 14:15:50|3995.55|3995.55|3995.37|3995.37|3995.55|3995.55|3995.24|3995.24|0
1650896160000|2022-04-25 14:16:00|3995.99|3995.99|3996.99|3996.99|3996.99|3996.99|3995.99|3995.99|0
1650896170000|2022-04-25 14:16:10|3996.68|3996.68|3996.92|3996.92|3996.98|3996.98|3996.36|3996.36|0
1650896180000|2022-04-25 14:16:20|3997.55|3997.55|3996.88|3996.88|3997.55|3997.55|3996.88|3996.88|0
1650896190000|2022-04-25 14:16:30|3997.07|3997.07|3996.83|3996.83|3997.07|3997.07|3996.26|3996.26|0
1650896200000|2022-04-25 14:16:40|3997.14|3997.14|3997.33|3997.33|3997.33|3997.33|3997.14|3997.14|0
1650896210000|2022-04-25 14:16:50|3996.39|3996.39|3997.25|3997.25|3997.32|3997.32|3996.39|3996.39|0
1650896220000|2022-04-25 14:17:00|3996.64|3996.64|3996.27|3996.27|3996.88|3996.88|3996.27|3996.27|0
1650896230000|2022-04-25 14:17:10|3996.08|3996.08|3996.08|3996.08|3996.39|3996.39|3996.08|3996.08|0
1650896240000|2022-04-25 14:17:20|3997.02|3997.02|3996.71|3996.71|3997.02|3997.02|3996.71|3996.71|0
1650896250000|2022-04-25 14:17:30|3997.33|3997.33|3997.33|3997.33|3997.33|3997.33|3997.33|3997.33|0
1650896260000|2022-04-25 14:17:40|3997.64|3997.64|3997.64|3997.64|3997.64|3997.64|3997.64|3997.64|0
1650896270000|2022-04-25 14:17:50|3997.95|3997.95|3998.39|3998.39|3998.76|3998.76|3997.84|3997.84|0
1650896280000|2022-04-25 14:18:00|3998.58|3998.58|3998.56|3998.56|3998.58|3998.58|3998.52|3998.52|0
1650896290000|2022-04-25 14:18:10|3999.18|3999.18|3998|3998|3999.18|3999.18|3998|3998|0
1650896310000|2022-04-25 14:18:30|3998.3|3998.3|3998.3|3998.3|3998.3|3998.3|3998.3|3998.3|0
1650896320000|2022-04-25 14:18:40|3998.61|3998.61|3999.24|3999.24|3999.24|3999.24|3998.61|3998.61|0
1650896330000|2022-04-25 14:18:50|3998.93|3998.93|3998.62|3998.62|3998.93|3998.93|3997.99|3997.99|0
1650896340000|2022-04-25 14:19:00|3998.93|3998.93|3998.93|3998.93|3998.93|3998.93|3998.93|3998.93|0
1650896350000|2022-04-25 14:19:10|3999.24|3999.24|3999.24|3999.24|3999.24|3999.24|3999.24|3999.24|0
1650896360000|2022-04-25 14:19:20|3999.55|3999.55|3998.93|3998.93|3999.55|3999.55|3998.93|3998.93|0
1650896370000|2022-04-25 14:19:30|3999.24|3999.24|3998.99|3998.99|3999.24|3999.24|3998.62|3998.62|0
1650896380000|2022-04-25 14:19:40|3999.04|3999.04|4000.08|4000.08|4000.08|4000.08|3999.04|3999.04|0
1650896390000|2022-04-25 14:19:50|4001.02|4001.02|4001.38|4001.38|4001.44|4001.44|4001.02|4001.02|0
1650896400000|2022-04-25 14:20:00|4001.69|4001.69|4001.69|4001.69|4002.31|4002.31|4001.69|4001.69|0
1650896420000|2022-04-25 14:20:20|4001.38|4001.38|4001.94|4001.94|4001.94|4001.94|4001.38|4001.38|0
1650896430000|2022-04-25 14:20:30|4002.12|4002.12|4001.22|4001.22|4002.12|4002.12|4001.22|4001.22|0
1650896440000|2022-04-25 14:20:40|4000.91|4000.91|4001.09|4001.09|4001.09|4001.09|4000.6|4000.6|0
1650896450000|2022-04-25 14:20:50|4000.78|4000.78|4001.46|4001.46|4001.46|4001.46|4000.78|4000.78|0
1650896460000|2022-04-25 14:21:00|4001.77|4001.77|4002.08|4002.08|4002.39|4002.39|4001.77|4001.77|0
1650896470000|2022-04-25 14:21:10|4001.78|4001.78|4002.4|4002.4|4002.4|4002.4|4001.46|4001.46|0
1650896480000|2022-04-25 14:21:20|4001.78|4001.78|4001.78|4001.78|4001.78|4001.78|4001.78|4001.78|0
1650896490000|2022-04-25 14:21:30|4001.46|4001.46|4001.46|4001.46|4001.46|4001.46|4001.46|4001.46|0
1650896500000|2022-04-25 14:21:40|4001.77|4001.77|4001.46|4001.46|4001.77|4001.77|4001.46|4001.46|0
1650896510000|2022-04-25 14:21:50|4001.15|4001.15|4001.15|4001.15|4001.15|4001.15|4001.15|4001.15|0
1650896520000|2022-04-25 14:22:00|4000.84|4000.84|4000.53|4000.53|4000.84|4000.84|4000.53|4000.53|0
1650896530000|2022-04-25 14:22:10|4000.22|4000.22|4001.08|4001.08|4001.08|4001.08|4000.22|4000.22|0
1650896540000|2022-04-25 14:22:20|4001.12|4001.12|4001.12|4001.12|4001.12|4001.12|4001.12|4001.12|0
1650896550000|2022-04-25 14:22:30|4000.81|4000.81|4000.81|4000.81|4000.81|4000.81|4000.5|4000.5|0
1650896560000|2022-04-25 14:22:40|4001|4001|4001.31|4001.31|4001.31|4001.31|4001|4001|0
1650896570000|2022-04-25 14:22:50|4001.39|4001.39|4002.2|4002.2|4002.2|4002.2|4001.39|4001.39|0
1650896580000|2022-04-25 14:23:00|4002.01|4002.01|4002.94|4002.94|4002.94|4002.94|4002.01|4002.01|0
1650896590000|2022-04-25 14:23:10|4002.63|4002.63|4002.94|4002.94|4002.94|4002.94|4002.63|4002.63|0
1650896600000|2022-04-25 14:23:20|4002.32|4002.32|4002.01|4002.01|4002.32|4002.32|4002.01|4002.01|0
1650896610000|2022-04-25 14:23:30|4002.32|4002.32|4002.32|4002.32|4002.32|4002.32|4002.32|4002.32|0
1650896620000|2022-04-25 14:23:40|4002.14|4002.14|4001.83|4001.83|4002.14|4002.14|4001.83|4001.83|0
1650896630000|2022-04-25 14:23:50|4002.14|4002.14|4001.83|4001.83|4002.14|4002.14|4001.83|4001.83|0
1650896640000|2022-04-25 14:24:00|4001.89|4001.89|4002.95|4002.95|4002.95|4002.95|4001.81|4001.81|0
1650896650000|2022-04-25 14:24:10|4003.31|4003.31|4005.93|4005.93|4005.93|4005.93|4003.31|4003.31|0
1650896660000|2022-04-25 14:24:20|4005.62|4005.62|4004.63|4004.63|4005.62|4005.62|4004.63|4004.63|0
1650896670000|2022-04-25 14:24:30|4004.32|4004.32|4003.33|4003.33|4004.32|4004.32|4003.33|4003.33|0
1650896680000|2022-04-25 14:24:40|4003.39|4003.39|4004.73|4004.73|4004.79|4004.79|4003.39|4003.39|0
1650896690000|2022-04-25 14:24:50|4004.43|4004.43|4003.37|4003.37|4004.43|4004.43|4003|4003|0
1650896700000|2022-04-25 14:25:00|4003.99|4003.99|4004.36|4004.36|4004.36|4004.36|4003.99|4003.99|0
1650896760000|2022-04-25 14:26:00|4004.76|4004.76|4004.35|4004.35|4004.76|4004.76|4004.35|4004.35|0
1650896770000|2022-04-25 14:26:10|4003.73|4003.73|4002.8|4002.8|4003.73|4003.73|4002.8|4002.8|0
1650896780000|2022-04-25 14:26:20|4003.11|4003.11|4001.86|4001.86|4003.11|4003.11|4001.86|4001.86|0
1650896790000|2022-04-25 14:26:30|4001.55|4001.55|4001.55|4001.55|4001.55|4001.55|4001.24|4001.24|0
1650896800000|2022-04-25 14:26:40|4001.49|4001.49|3998.94|3998.94|4001.49|4001.49|3998.94|3998.94|0
1650896810000|2022-04-25 14:26:50|3998.64|3998.64|3998.64|3998.64|3998.64|3998.64|3998.64|3998.64|0
1650896870000|2022-04-25 14:27:50|4000.54|4000.54|4000.54|4000.54|4000.54|4000.54|4000.54|4000.54|0
1650896880000|2022-04-25 14:28:00|4000.23|4000.23|4000.25|4000.25|4000.29|4000.29|3999.92|3999.92|0
1650896890000|2022-04-25 14:28:10|3999.63|3999.63|3999.71|3999.71|3999.98|3999.98|3999.32|3999.32|0
1650896900000|2022-04-25 14:28:20|4000.02|4000.02|4001.27|4001.27|4001.27|4001.27|4000.02|4000.02|0
1650896910000|2022-04-25 14:28:30|4000.95|4000.95|4001.01|4001.01|4001.01|4001.01|4000.33|4000.33|0
1650896920000|2022-04-25 14:28:40|4000.97|4000.97|4001.4|4001.4|4001.4|4001.4|4000.85|4000.85|0
1650896930000|2022-04-25 14:28:50|4001.71|4001.71|4003|4003|4003.93|4003.93|4001.71|4001.71|0
1650896940000|2022-04-25 14:29:00|4003.31|4003.31|4002.76|4002.76|4003.44|4003.44|4002.45|4002.45|0
1650896950000|2022-04-25 14:29:10|4003.08|4003.08|4003.32|4003.32|4003.32|4003.32|4003.02|4003.02|0
1650896960000|2022-04-25 14:29:20|4003.01|4003.01|4003.01|4003.01|4003.01|4003.01|4003.01|4003.01|0
1650896970000|2022-04-25 14:29:30|4002.93|4002.93|4003.13|4003.13|4003.13|4003.13|4002.62|4002.62|0
1650896980000|2022-04-25 14:29:40|4003.44|4003.44|4002.82|4002.82|4003.44|4003.44|4002.82|4002.82|0
1650896990000|2022-04-25 14:29:50|4003.13|4003.13|4003.75|4003.75|4003.75|4003.75|4003.13|4003.13|0
1650897000000|2022-04-25 14:30:00|4003.79|4003.79|4003.6|4003.6|4003.91|4003.91|4003.6|4003.6|0
1650897060000|2022-04-25 14:31:00|4005.77|4005.77|4005.77|4005.77|4005.77|4005.77|4005.77|4005.77|0
1650897070000|2022-04-25 14:31:10|4006.08|4006.08|4005.15|4005.15|4006.39|4006.39|4005.15|4005.15|0
1650897080000|2022-04-25 14:31:20|4005.19|4005.19|4005.38|4005.38|4005.38|4005.38|4004.88|4004.88|0
1650897090000|2022-04-25 14:31:30|4005.33|4005.33|4005.95|4005.95|4006.27|4006.27|4005.33|4005.33|0
1650897100000|2022-04-25 14:31:40|4006.89|4006.89|4007.45|4007.45|4007.45|4007.45|4006.89|4006.89|0
1650897110000|2022-04-25 14:31:50|4007.76|4007.76|4008.56|4008.56|4008.87|4008.87|4007.76|4007.76|0
1650897120000|2022-04-25 14:32:00|4008.25|4008.25|4008.05|4008.05|4008.92|4008.92|4008.05|4008.05|0
1650897130000|2022-04-25 14:32:10|4007.87|4007.87|4007.87|4007.87|4008.18|4008.18|4007.87|4007.87|0
1650897140000|2022-04-25 14:32:20|4007.55|4007.55|4007.06|4007.06|4007.55|4007.55|4007.06|4007.06|0
1650897150000|2022-04-25 14:32:30|4006.75|4006.75|4007.56|4007.56|4007.56|4007.56|4006.75|4006.75|0
1650897160000|2022-04-25 14:32:40|4007.87|4007.87|4007.87|4007.87|4007.87|4007.87|4007.87|4007.87|0
1650897170000|2022-04-25 14:32:50|4008.05|4008.05|4007.65|4007.65|4008.05|4008.05|4007.65|4007.65|0
1650897180000|2022-04-25 14:33:00|4007.54|4007.54|4007.7|4007.7|4007.7|4007.7|4007.54|4007.54|0
1650897190000|2022-04-25 14:33:10|4008.01|4008.01|4008.63|4008.63|4008.63|4008.63|4008.01|4008.01|0
1650897200000|2022-04-25 14:33:20|4008.32|4008.32|4008.63|4008.63|4008.63|4008.63|4008.32|4008.32|0
1650897210000|2022-04-25 14:33:30|4008.94|4008.94|4009.13|4009.13|4009.13|4009.13|4008.94|4008.94|0
1650897220000|2022-04-25 14:33:40|4009.31|4009.31|4009.31|4009.31|4009.31|4009.31|4009.31|4009.31|0
1650897230000|2022-04-25 14:33:50|4009.49|4009.49|4009.62|4009.62|4009.62|4009.62|4009.43|4009.43|0
1650897240000|2022-04-25 14:34:00|4009.31|4009.31|4008.25|4008.25|4009.31|4009.31|4008.13|4008.13|0
1650897250000|2022-04-25 14:34:10|4008.56|4008.56|4010.14|4010.14|4010.43|4010.43|4008.56|4008.56|0
1650897260000|2022-04-25 14:34:20|4010.77|4010.77|4010.45|4010.45|4010.77|4010.77|4010.45|4010.45|0
1650897270000|2022-04-25 14:34:30|4010.39|4010.39|4010.08|4010.08|4010.39|4010.39|4010.08|4010.08|0
1650897280000|2022-04-25 14:34:40|4010.39|4010.39|4010.58|4010.58|4010.58|4010.58|4010.39|4010.39|0
1650897290000|2022-04-25 14:34:50|4010.76|4010.76|4012.15|4012.15|4012.64|4012.64|4010.76|4010.76|0
1650897300000|2022-04-25 14:35:00|4012.19|4012.19|4011.65|4011.65|4012.63|4012.63|4011.65|4011.65|0
1650897310000|2022-04-25 14:35:10|4011.03|4011.03|4010.59|4010.59|4011.03|4011.03|4010.59|4010.59|0
1650897320000|2022-04-25 14:35:20|4010.41|4010.41|4011.05|4011.05|4011.05|4011.05|4010.41|4010.41|0
1650897330000|2022-04-25 14:35:30|4011.11|4011.11|4011.42|4011.42|4011.42|4011.42|4011.11|4011.11|0
1650897340000|2022-04-25 14:35:40|4011.73|4011.73|4011.73|4011.73|4011.73|4011.73|4011.73|4011.73|0
1650897350000|2022-04-25 14:35:50|4011.42|4011.42|4011.73|4011.73|4011.73|4011.73|4011.11|4011.11|0
1650897360000|2022-04-25 14:36:00|4012.05|4012.05|4012.05|4012.05|4012.05|4012.05|4012.05|4012.05|0
1650897370000|2022-04-25 14:36:10|4012.23|4012.23|4012.23|4012.23|4012.23|4012.23|4012.23|4012.23|0
1650897380000|2022-04-25 14:36:20|4012.54|4012.54|4012.54|4012.54|4012.54|4012.54|4012.23|4012.23|0
1650897390000|2022-04-25 14:36:30|4013.16|4013.16|4013.41|4013.41|4013.41|4013.41|4013.16|4013.16|0
1650897400000|2022-04-25 14:36:40|4014.03|4014.03|4014.03|4014.03|4014.03|4014.03|4013.72|4013.72|0
1650897410000|2022-04-25 14:36:50|4013.84|4013.84|4014.47|4014.47|4014.47|4014.47|4013.66|4013.66|0
1650897430000|2022-04-25 14:37:10|4014.16|4014.16|4014.04|4014.04|4014.16|4014.16|4014.04|4014.04|0
1650897440000|2022-04-25 14:37:20|4014.22|4014.22|4014.54|4014.54|4014.54|4014.54|4014.22|4014.22|0
1650897450000|2022-04-25 14:37:30|4014.72|4014.72|4014.72|4014.72|4014.72|4014.72|4014.72|4014.72|0
1650897460000|2022-04-25 14:37:40|4015.03|4015.03|4015.03|4015.03|4015.03|4015.03|4015.03|4015.03|0
1650897470000|2022-04-25 14:37:50|4014.72|4014.72|4014.72|4014.72|4014.72|4014.72|4014.72|4014.72|0
1650897480000|2022-04-25 14:38:00|4014.41|4014.41|4014.37|4014.37|4014.41|4014.41|4014.29|4014.29|0
1650897490000|2022-04-25 14:38:10|4014.68|4014.68|4014.68|4014.68|4014.68|4014.68|4014.68|4014.68|0
1650897500000|2022-04-25 14:38:20|4014.06|4014.06|4012.91|4012.91|4014.06|4014.06|4012.91|4012.91|0
1650897510000|2022-04-25 14:38:30|4012.97|4012.97|4012.66|4012.66|4012.97|4012.97|4012.66|4012.66|0
1650897520000|2022-04-25 14:38:40|4011.73|4011.73|4010.53|4010.53|4011.73|4011.73|4010.53|4010.53|0
1650897530000|2022-04-25 14:38:50|4010.47|4010.47|4010.51|4010.51|4010.51|4010.51|4010.47|4010.47|0
1650897540000|2022-04-25 14:39:00|4010.32|4010.32|4009.72|4009.72|4010.32|4010.32|4009.7|4009.7|0
1650897550000|2022-04-25 14:39:10|4010.96|4010.96|4011.28|4011.28|4011.28|4011.28|4010.96|4010.96|0
1650897570000|2022-04-25 14:39:30|4011.16|4011.16|4011.46|4011.46|4011.78|4011.78|4011.16|4011.16|0
1650897580000|2022-04-25 14:39:40|4011.15|4011.15|4010.97|4010.97|4011.15|4011.15|4010.97|4010.97|0
1650897590000|2022-04-25 14:39:50|4010.91|4010.91|4009.67|4009.67|4010.91|4010.91|4009.67|4009.67|0
1650897600000|2022-04-25 14:40:00|4009.04|4009.04|4009.67|4009.67|4009.67|4009.67|4008.42|4008.42|0
1650897610000|2022-04-25 14:40:10|4009.98|4009.98|4009.35|4009.35|4009.98|4009.98|4009.35|4009.35|0
1650897620000|2022-04-25 14:40:20|4008.73|4008.73|4009.04|4009.04|4009.35|4009.35|4008.73|4008.73|0
1650897630000|2022-04-25 14:40:30|4009.35|4009.35|4008.55|4008.55|4009.35|4009.35|4008.55|4008.55|0
1650897640000|2022-04-25 14:40:40|4008.49|4008.49|4008.18|4008.18|4008.49|4008.49|4008.18|4008.18|0
1650897700000|2022-04-25 14:41:40|4010.51|4010.51|4010.55|4010.55|4010.55|4010.55|4010.51|4010.51|0
1650897710000|2022-04-25 14:41:50|4010.24|4010.24|4009.93|4009.93|4010.24|4010.24|4009.93|4009.93|0
1650897720000|2022-04-25 14:42:00|4010.12|4010.12|4007|4007|4010.12|4010.12|4007|4007|0
1650897730000|2022-04-25 14:42:10|4006.69|4006.69|4006.59|4006.59|4006.69|4006.69|4006.38|4006.38|0
1650897740000|2022-04-25 14:42:20|4006.9|4006.9|4007.03|4007.03|4007.22|4007.22|4005.97|4005.97|0
1650897750000|2022-04-25 14:42:30|4006.97|4006.97|4007.28|4007.28|4007.28|4007.28|4006.97|4006.97|0
1650897760000|2022-04-25 14:42:40|4007.17|4007.17|4007.48|4007.48|4007.48|4007.48|4007.17|4007.17|0
1650897770000|2022-04-25 14:42:50|4007.17|4007.17|4006.99|4006.99|4007.17|4007.17|4006.99|4006.99|0
1650897780000|2022-04-25 14:43:00|4007.11|4007.11|4006.85|4006.85|4007.11|4007.11|4006.79|4006.79|0
1650897790000|2022-04-25 14:43:10|4006.79|4006.79|4007.1|4007.1|4007.42|4007.42|4006.79|4006.79|0
1650897800000|2022-04-25 14:43:20|4006.79|4006.79|4007.15|4007.15|4007.15|4007.15|4006.79|4006.79|0
1650897810000|2022-04-25 14:43:30|4006.52|4006.52|4006.83|4006.83|4006.83|4006.83|4006.21|4006.21|0
1650897820000|2022-04-25 14:43:40|4007.45|4007.45|4006.65|4006.65|4007.45|4007.45|4006.34|4006.34|0
1650897840000|2022-04-25 14:44:00|4006.77|4006.77|4007.06|4007.06|4007.06|4007.06|4006.74|4006.74|0
1650897850000|2022-04-25 14:44:10|4007.37|4007.37|4007.37|4007.37|4007.68|4007.68|4006.74|4006.74|0
1650897870000|2022-04-25 14:44:30|4007.31|4007.31|4006.88|4006.88|4007.31|4007.31|4006.88|4006.88|0
1650897880000|2022-04-25 14:44:40|4007.19|4007.19|4007.31|4007.31|4007.62|4007.62|4007.19|4007.19|0
1650897890000|2022-04-25 14:44:50|4006.99|4006.99|4007.31|4007.31|4007.31|4007.31|4006.99|4006.99|0
1650897900000|2022-04-25 14:45:00|4006.68|4006.68|4007.51|4007.51|4007.51|4007.51|4006.68|4006.68|0
1650897910000|2022-04-25 14:45:10|4007.2|4007.2|4007.2|4007.2|4007.2|4007.2|4007.2|4007.2|0
1650897920000|2022-04-25 14:45:20|4006.89|4006.89|4006.89|4006.89|4006.89|4006.89|4006.89|4006.89|0
1650897930000|2022-04-25 14:45:30|4006.95|4006.95|4007.65|4007.65|4007.65|4007.65|4006.95|4006.95|0
1650897940000|2022-04-25 14:45:40|4007.61|4007.61|4007.52|4007.52|4007.88|4007.88|4007.52|4007.52|0
1650897950000|2022-04-25 14:45:50|4008.15|4008.15|4008.15|4008.15|4008.15|4008.15|4008.15|4008.15|0
1650897960000|2022-04-25 14:46:00|4007.84|4007.84|4008.64|4008.64|4008.7|4008.7|4007.84|4007.84|0
1650897970000|2022-04-25 14:46:10|4008.33|4008.33|4008.64|4008.64|4008.64|4008.64|4008.33|4008.33|0
1650897980000|2022-04-25 14:46:20|4008.46|4008.46|4009.08|4009.08|4009.39|4009.39|4008.46|4008.46|0
1650897990000|2022-04-25 14:46:30|4009.02|4009.02|4009.02|4009.02|4009.02|4009.02|4009.02|4009.02|0
1650898000000|2022-04-25 14:46:40|4009.33|4009.33|4009.77|4009.77|4010.26|4010.26|4009.33|4009.33|0
1650898010000|2022-04-25 14:46:50|4009.71|4009.71|4009.4|4009.4|4009.71|4009.71|4009.4|4009.4|0
1650898020000|2022-04-25 14:47:00|4009.46|4009.46|4009.46|4009.46|4009.46|4009.46|4009.46|4009.46|0
1650898030000|2022-04-25 14:47:10|4009.64|4009.64|4009.33|4009.33|4009.64|4009.64|4009.29|4009.29|0
1650898040000|2022-04-25 14:47:20|4009.64|4009.64|4010.46|4010.46|4010.46|4010.46|4009.52|4009.52|0
1650898050000|2022-04-25 14:47:30|4010.77|4010.77|4010.41|4010.41|4010.77|4010.77|4010.41|4010.41|0
1650898060000|2022-04-25 14:47:40|4010.11|4010.11|4010.33|4010.33|4010.33|4010.33|4010.11|4010.11|0
1650898070000|2022-04-25 14:47:50|4010.52|4010.52|4010.52|4010.52|4010.52|4010.52|4010.52|4010.52|0
1650898080000|2022-04-25 14:48:00|4010.2|4010.2|4009.58|4009.58|4010.2|4010.2|4009.58|4009.58|0
1650898090000|2022-04-25 14:48:10|4009.89|4009.89|4009.27|4009.27|4009.89|4009.89|4009.27|4009.27|0
1650898100000|2022-04-25 14:48:20|4009.21|4009.21|4009.25|4009.25|4009.25|4009.25|4008.9|4008.9|0
1650898110000|2022-04-25 14:48:30|4008.94|4008.94|4008.82|4008.82|4009|4009|4008.82|4008.82|0
1650898120000|2022-04-25 14:48:40|4008.88|4008.88|4009.5|4009.5|4009.5|4009.5|4008.88|4008.88|0
1650898130000|2022-04-25 14:48:50|4009.19|4009.19|4008.92|4008.92|4009.19|4009.19|4008.88|4008.88|0
1650898140000|2022-04-25 14:49:00|4009.23|4009.23|4009.91|4009.91|4010.22|4010.22|4009.23|4009.23|0
1650898150000|2022-04-25 14:49:10|4009.6|4009.6|4007.69|4007.69|4009.6|4009.6|4007.69|4007.69|0
1650898160000|2022-04-25 14:49:20|4007.51|4007.51|4006.89|4006.89|4007.82|4007.82|4006.89|4006.89|0
1650898170000|2022-04-25 14:49:30|4006.27|4006.27|4006.27|4006.27|4006.27|4006.27|4005.96|4005.96|0
1650898180000|2022-04-25 14:49:40|4006.64|4006.64|4007.57|4007.57|4007.57|4007.57|4006.64|4006.64|0
1650898190000|2022-04-25 14:49:50|4007.63|4007.63|4008.42|4008.42|4008.42|4008.42|4007.63|4007.63|0
1650898200000|2022-04-25 14:50:00|4008.24|4008.24|4008.86|4008.86|4008.86|4008.86|4008.24|4008.24|0
1650898210000|2022-04-25 14:50:10|4008.24|4008.24|4007.74|4007.74|4008.24|4008.24|4007.74|4007.74|0
1650898220000|2022-04-25 14:50:20|4008.37|4008.37|4008.37|4008.37|4008.37|4008.37|4008.37|4008.37|0
1650898230000|2022-04-25 14:50:30|4008.32|4008.32|4008.94|4008.94|4008.94|4008.94|4008.32|4008.32|0
1650898240000|2022-04-25 14:50:40|4008.01|4008.01|4008.01|4008.01|4008.01|4008.01|4008.01|4008.01|0
1650898250000|2022-04-25 14:50:50|4008.32|4008.32|4008.32|4008.32|4008.32|4008.32|4008.32|4008.32|0
1650898260000|2022-04-25 14:51:00|4008.5|4008.5|4008.63|4008.63|4009.44|4009.44|4008.5|4008.5|0
1650898270000|2022-04-25 14:51:10|4008.94|4008.94|4008.32|4008.32|4008.94|4008.94|4008.32|4008.32|0
1650898280000|2022-04-25 14:51:20|4008.5|4008.5|4009.75|4009.75|4009.75|4009.75|4008.5|4008.5|0
1650898290000|2022-04-25 14:51:30|4009.12|4009.12|4009.12|4009.12|4009.12|4009.12|4009.12|4009.12|0
1650898300000|2022-04-25 14:51:40|4009.44|4009.44|4009.44|4009.44|4009.44|4009.44|4009.44|4009.44|0
1650898310000|2022-04-25 14:51:50|4009.75|4009.75|4010.06|4010.06|4010.06|4010.06|4009.75|4009.75|0
1650898320000|2022-04-25 14:52:00|4010|4010|4009.01|4009.01|4010|4010|4009.01|4009.01|0
1650898340000|2022-04-25 14:52:20|4008.95|4008.95|4008.95|4008.95|4008.95|4008.95|4008.95|4008.95|0
1650898350000|2022-04-25 14:52:30|4009.25|4009.25|4008.32|4008.32|4009.57|4009.57|4008.32|4008.32|0
1650898360000|2022-04-25 14:52:40|4008.01|4008.01|4008.63|4008.63|4008.63|4008.63|4008.01|4008.01|0
1650898370000|2022-04-25 14:52:50|4008.94|4008.94|4008.94|4008.94|4008.94|4008.94|4008.94|4008.94|0
1650898380000|2022-04-25 14:53:00|4008.01|4008.01|4008.14|4008.14|4008.14|4008.14|4007.7|4007.7|0
1650898390000|2022-04-25 14:53:10|4008.45|4008.45|4008.63|4008.63|4008.63|4008.63|4008.45|4008.45|0
1650898410000|2022-04-25 14:53:30|4009.88|4009.88|4008.94|4008.94|4009.88|4009.88|4008.94|4008.94|0
1650898420000|2022-04-25 14:53:40|4009.57|4009.57|4010.07|4010.07|4010.07|4010.07|4009.45|4009.45|0
1650898430000|2022-04-25 14:53:50|4010.38|4010.38|4010.75|4010.75|4011|4011|4010.38|4010.38|0
1650898440000|2022-04-25 14:54:00|4009.81|4009.81|4010.13|4010.13|4010.13|4010.13|4009.81|4009.81|0
1650898460000|2022-04-25 14:54:20|4010.44|4010.44|4011.45|4011.45|4011.45|4011.45|4010.33|4010.33|0
1650898470000|2022-04-25 14:54:30|4011.14|4011.14|4010.51|4010.51|4011.14|4011.14|4010.51|4010.51|0
1650898480000|2022-04-25 14:54:40|4010.2|4010.2|4009.96|4009.96|4010.24|4010.24|4009.65|4009.65|0
1650898500000|2022-04-25 14:55:00|4010.27|4010.27|4009.65|4009.65|4010.27|4010.27|4009.65|4009.65|0
1650898510000|2022-04-25 14:55:10|4009.34|4009.34|4009.34|4009.34|4009.34|4009.34|4009.34|4009.34|0
1650898520000|2022-04-25 14:55:20|4009.03|4009.03|4008.72|4008.72|4009.03|4009.03|4008.66|4008.66|0
1650898530000|2022-04-25 14:55:30|4008.76|4008.76|4008.8|4008.8|4008.8|4008.8|4008.76|4008.76|0
1650898540000|2022-04-25 14:55:40|4009.11|4009.11|4009.32|4009.32|4009.38|4009.38|4009.07|4009.07|0
1650898560000|2022-04-25 14:56:00|4009.22|4009.22|4009.08|4009.08|4009.22|4009.22|4009.08|4009.08|0
1650898570000|2022-04-25 14:56:10|4009.03|4009.03|4008.72|4008.72|4009.03|4009.03|4008.72|4008.72|0
1650898580000|2022-04-25 14:56:20|4008.53|4008.53|4008.29|4008.29|4008.53|4008.53|4008.29|4008.29|0
1650898590000|2022-04-25 14:56:30|4008.91|4008.91|4008.66|4008.66|4008.91|4008.91|4008.6|4008.6|0
1650898600000|2022-04-25 14:56:40|4008.72|4008.72|4009.05|4009.05|4009.05|4009.05|4008.72|4008.72|0
1650898610000|2022-04-25 14:56:50|4008.86|4008.86|4009.17|4009.17|4009.17|4009.17|4008.86|4008.86|0
1650898630000|2022-04-25 14:57:10|4009.32|4009.32|4009.32|4009.32|4009.32|4009.32|4009.32|4009.32|0
1650898640000|2022-04-25 14:57:20|4009.94|4009.94|4009.47|4009.47|4009.94|4009.94|4009.32|4009.32|0
1650898650000|2022-04-25 14:57:30|4009.37|4009.37|4009.42|4009.42|4009.42|4009.42|4009.37|4009.37|0
1650898660000|2022-04-25 14:57:40|4009.36|4009.36|4009.05|4009.05|4009.67|4009.67|4009.05|4009.05|0
1650898670000|2022-04-25 14:57:50|4008.99|4008.99|4008.93|4008.93|4009.3|4009.3|4008.93|4008.93|0
1650898680000|2022-04-25 14:58:00|4008.99|4008.99|4008.95|4008.95|4008.99|4008.99|4008.95|4008.95|0
1650898690000|2022-04-25 14:58:10|4008.64|4008.64|4008.12|4008.12|4008.64|4008.64|4007.94|4007.94|0
1650898700000|2022-04-25 14:58:20|4007.81|4007.81|4008.12|4008.12|4008.12|4008.12|4007.81|4007.81|0
1650898710000|2022-04-25 14:58:30|4007.94|4007.94|4007.65|4007.65|4007.94|4007.94|4007.65|4007.65|0
1650898720000|2022-04-25 14:58:40|4007.34|4007.34|4007.71|4007.71|4007.71|4007.71|4007.34|4007.34|0
1650898730000|2022-04-25 14:58:50|4008.02|4008.02|4008.64|4008.64|4008.64|4008.64|4008.02|4008.02|0
1650898740000|2022-04-25 14:59:00|4008.02|4008.02|4008.02|4008.02|4008.02|4008.02|4008.02|4008.02|0
1650898750000|2022-04-25 14:59:10|4008.07|4008.07|4007.76|4007.76|4008.07|4008.07|4007.76|4007.76|0
1650898760000|2022-04-25 14:59:20|4007.45|4007.45|4006.77|4006.77|4007.45|4007.45|4006.77|4006.77|0
1650898780000|2022-04-25 14:59:40|4007.08|4007.08|4006.69|4006.69|4007.7|4007.7|4006.69|4006.69|0
1650898790000|2022-04-25 14:59:50|4007|4007|4006.82|4006.82|4007|4007|4006.5|4006.5|0
1650898800000|2022-04-25 15:00:00|4007.12|4007.12|4006.71|4006.71|4007.12|4007.12|4006.59|4006.59|0
1650898810000|2022-04-25 15:00:10|4006.89|4006.89|4006.75|4006.75|4007.25|4007.25|4006.63|4006.63|0
1650898820000|2022-04-25 15:00:20|4007.06|4007.06|4007.06|4007.06|4007.06|4007.06|4007.06|4007.06|0
1650898830000|2022-04-25 15:00:30|4006.75|4006.75|4005.19|4005.19|4006.75|4006.75|4005.19|4005.19|0
1650898840000|2022-04-25 15:00:40|4005.82|4005.82|4005.82|4005.82|4005.82|4005.82|4005.5|4005.5|0
1650898850000|2022-04-25 15:00:50|4005.76|4005.76|4006.29|4006.29|4006.29|4006.29|4005.76|4005.76|0
1650898860000|2022-04-25 15:01:00|4006.41|4006.41|4005.21|4005.21|4006.45|4006.45|4005.21|4005.21|0
1650898870000|2022-04-25 15:01:10|4005.15|4005.15|4004.18|4004.18|4005.15|4005.15|4004.18|4004.18|0
1650898880000|2022-04-25 15:01:20|4003.86|4003.86|4003.86|4003.86|4003.86|4003.86|4003.55|4003.55|0
1650898890000|2022-04-25 15:01:30|4003.92|4003.92|4003.96|4003.96|4003.96|4003.96|4003.92|4003.92|0
1650898900000|2022-04-25 15:01:40|4004.27|4004.27|4004.28|4004.28|4004.28|4004.28|4003.96|4003.96|0
1650898910000|2022-04-25 15:01:50|4004.9|4004.9|4004.9|4004.9|4005.21|4005.21|4004.9|4004.9|0
1650898920000|2022-04-25 15:02:00|4005.21|4005.21|4006.45|4006.45|4006.45|4006.45|4005.21|4005.21|0
1650898930000|2022-04-25 15:02:10|4006.14|4006.14|4006.76|4006.76|4006.76|4006.76|4006.14|4006.14|0
1650898940000|2022-04-25 15:02:20|4007.07|4007.07|4007.01|4007.01|4007.07|4007.07|4006.7|4006.7|0
1650898950000|2022-04-25 15:02:30|4006.7|4006.7|4006.39|4006.39|4006.7|4006.7|4006.39|4006.39|0
1650898960000|2022-04-25 15:02:40|4006.08|4006.08|4005.89|4005.89|4006.08|4006.08|4005.77|4005.77|0
1650898970000|2022-04-25 15:02:50|4006.51|4006.51|4006.55|4006.55|4006.55|4006.55|4006.51|4006.51|0
1650898980000|2022-04-25 15:03:00|4006.74|4006.74|4006.74|4006.74|4006.74|4006.74|4006.74|4006.74|0
1650898990000|2022-04-25 15:03:10|4006.78|4006.78|4007.09|4007.09|4007.09|4007.09|4006.78|4006.78|0
1650899000000|2022-04-25 15:03:20|4007.15|4007.15|4006.84|4006.84|4007.15|4007.15|4006.84|4006.84|0
1650899010000|2022-04-25 15:03:30|4006.88|4006.88|4006.57|4006.57|4006.88|4006.88|4006.57|4006.57|0
1650899020000|2022-04-25 15:03:40|4007.19|4007.19|4008.74|4008.74|4008.74|4008.74|4007.19|4007.19|0
1650899030000|2022-04-25 15:03:50|4008.43|4008.43|4008.16|4008.16|4008.47|4008.47|4007.5|4007.5|0
1650899040000|2022-04-25 15:04:00|4008.35|4008.35|4008.3|4008.3|4008.66|4008.66|4008.3|4008.3|0
1650899050000|2022-04-25 15:04:10|4008.61|4008.61|4008.98|4008.98|4008.98|4008.98|4008.3|4008.3|0
1650899060000|2022-04-25 15:04:20|4009.29|4009.29|4010.06|4010.06|4010.16|4010.16|4009.29|4009.29|0
1650899070000|2022-04-25 15:04:30|4010.37|4010.37|4010.68|4010.68|4010.68|4010.68|4010.37|4010.37|0
1650899080000|2022-04-25 15:04:40|4010.99|4010.99|4010.99|4010.99|4010.99|4010.99|4010.99|4010.99|0
1650899090000|2022-04-25 15:04:50|4010.93|4010.93|4010.36|4010.36|4010.93|4010.93|4010.13|4010.13|0
1650899100000|2022-04-25 15:05:00|4010.3|4010.3|4009.68|4009.68|4010.3|4010.3|4009.68|4009.68|0
1650899110000|2022-04-25 15:05:10|4010.3|4010.3|4010.3|4010.3|4010.3|4010.3|4010.3|4010.3|0
1650899130000|2022-04-25 15:05:30|4010.24|4010.24|4010.42|4010.42|4010.42|4010.42|4010.24|4010.24|0
1650899140000|2022-04-25 15:05:40|4010.24|4010.24|4009.89|4009.89|4010.24|4010.24|4009.58|4009.58|0
1650899150000|2022-04-25 15:05:50|4010.07|4010.07|4010.24|4010.24|4010.24|4010.24|4009.93|4009.93|0
1650899160000|2022-04-25 15:06:00|4009.93|4009.93|4009.15|4009.15|4009.93|4009.93|4008.99|4008.99|0
1650899170000|2022-04-25 15:06:10|4009.2|4009.2|4010.2|4010.2|4010.51|4010.51|4009.2|4009.2|0
1650899180000|2022-04-25 15:06:20|4010.25|4010.25|4010.3|4010.3|4010.3|4010.3|4010.25|4010.25|0
1650899190000|2022-04-25 15:06:30|4009.99|4009.99|4010.62|4010.62|4010.66|4010.66|4009.99|4009.99|0
1650899200000|2022-04-25 15:06:40|4010.93|4010.93|4012.53|4012.53|4012.53|4012.53|4010.93|4010.93|0
1650899210000|2022-04-25 15:06:50|4012.84|4012.84|4011.54|4011.54|4012.84|4012.84|4011.54|4011.54|0
1650899220000|2022-04-25 15:07:00|4011.85|4011.85|4012.15|4012.15|4012.46|4012.46|4011.85|4011.85|0
1650899240000|2022-04-25 15:07:20|4012.47|4012.47|4012.09|4012.09|4012.59|4012.59|4011.78|4011.78|0
1650899250000|2022-04-25 15:07:30|4011.47|4011.47|4010.22|4010.22|4011.47|4011.47|4010.22|4010.22|0
1650899260000|2022-04-25 15:07:40|4010.18|4010.18|4010.68|4010.68|4010.68|4010.68|4010.18|4010.18|0
1650899270000|2022-04-25 15:07:50|4010.37|4010.37|4010.37|4010.37|4010.37|4010.37|4010.37|4010.37|0
1650899280000|2022-04-25 15:08:00|4009.74|4009.74|4009.49|4009.49|4010.05|4010.05|4009.43|4009.43|0
1650899300000|2022-04-25 15:08:20|4008.87|4008.87|4009.49|4009.49|4009.49|4009.49|4008.87|4008.87|0
1650899310000|2022-04-25 15:08:30|4009.18|4009.18|4009.12|4009.12|4009.18|4009.18|4009.12|4009.12|0
1650899320000|2022-04-25 15:08:40|4008.81|4008.81|4008.81|4008.81|4008.81|4008.81|4008.81|4008.81|0
1650899330000|2022-04-25 15:08:50|4008.99|4008.99|4011.33|4011.33|4011.33|4011.33|4008.99|4008.99|0
1650899340000|2022-04-25 15:09:00|4010.71|4010.71|4010.14|4010.14|4010.71|4010.71|4010.08|4010.08|0
1650899350000|2022-04-25 15:09:10|4010.45|4010.45|4010.66|4010.66|4010.76|4010.76|4010.05|4010.05|0
1650899360000|2022-04-25 15:09:20|4010.48|4010.48|4009.54|4009.54|4010.79|4010.79|4009.54|4009.54|0
1650899370000|2022-04-25 15:09:30|4009.24|4009.24|4010.69|4010.69|4010.69|4010.69|4009.24|4009.24|0
1650899380000|2022-04-25 15:09:40|4011|4011|4010.63|4010.63|4011.31|4011.31|4010.63|4010.63|0
1650899390000|2022-04-25 15:09:50|4010.59|4010.59|4011.12|4011.12|4011.25|4011.25|4010.59|4010.59|0
1650899400000|2022-04-25 15:10:00|4010.94|4010.94|4010.63|4010.63|4010.94|4010.94|4010.63|4010.63|0
1650899410000|2022-04-25 15:10:10|4010.57|4010.57|4010.57|4010.57|4010.57|4010.57|4010.26|4010.26|0
1650899420000|2022-04-25 15:10:20|4010.26|4010.26|4009.64|4009.64|4010.26|4010.26|4009.01|4009.01|0
1650899430000|2022-04-25 15:10:30|4009.7|4009.7|4009.07|4009.07|4009.7|4009.7|4009.07|4009.07|0
1650899450000|2022-04-25 15:10:50|4008.14|4008.14|4008.76|4008.76|4008.76|4008.76|4008.14|4008.14|0
1650899460000|2022-04-25 15:11:00|4009.07|4009.07|4009.13|4009.13|4009.13|4009.13|4009.07|4009.07|0
1650899480000|2022-04-25 15:11:20|4008.51|4008.51|4009.13|4009.13|4009.13|4009.13|4008.51|4008.51|0
1650899490000|2022-04-25 15:11:30|4009.44|4009.44|4008.95|4008.95|4009.44|4009.44|4008.7|4008.7|0
1650899500000|2022-04-25 15:11:40|4008.89|4008.89|4010.08|4010.08|4010.08|4010.08|4008.83|4008.83|0
1650899510000|2022-04-25 15:11:50|4009.96|4009.96|4010.99|4010.99|4010.99|4010.99|4009.96|4009.96|0
1650899520000|2022-04-25 15:12:00|4011.18|4011.18|4010.19|4010.19|4011.18|4011.18|4010.13|4010.13|0
1650899530000|2022-04-25 15:12:10|4010.3|4010.3|4009.99|4009.99|4010.3|4010.3|4009.99|4009.99|0
1650899540000|2022-04-25 15:12:20|4010.3|4010.3|4010.42|4010.42|4010.42|4010.42|4010.3|4010.3|0
1650899550000|2022-04-25 15:12:30|4010.73|4010.73|4010.59|4010.59|4010.73|4010.73|4010.55|4010.55|0
1650899560000|2022-04-25 15:12:40|4011.53|4011.53|4013.24|4013.24|4013.24|4013.24|4011.53|4011.53|0
1650899570000|2022-04-25 15:12:50|4012.62|4012.62|4013.55|4013.55|4013.59|4013.59|4012.31|4012.31|0
1650899580000|2022-04-25 15:13:00|4013.86|4013.86|4014.73|4014.73|4014.98|4014.98|4013.86|4013.86|0
1650899590000|2022-04-25 15:13:10|4014.1|4014.1|4014.21|4014.21|4015.09|4015.09|4013.79|4013.79|0
1650899600000|2022-04-25 15:13:20|4013.9|4013.9|4013.53|4013.53|4014.15|4014.15|4013.53|4013.53|0
1650899610000|2022-04-25 15:13:30|4013.72|4013.72|4013.85|4013.85|4014.34|4014.34|4013.72|4013.72|0
1650899620000|2022-04-25 15:13:40|4013.22|4013.22|4013.67|4013.67|4013.85|4013.85|4013.22|4013.22|0
1650899630000|2022-04-25 15:13:50|4013.79|4013.79|4012.86|4012.86|4013.79|4013.79|4012.55|4012.55|0
1650899640000|2022-04-25 15:14:00|4012.24|4012.24|4012.5|4012.5|4012.56|4012.56|4012.18|4012.18|0
1650899650000|2022-04-25 15:14:10|4012.44|4012.44|4012.13|4012.13|4012.44|4012.44|4012.07|4012.07|0
1650899670000|2022-04-25 15:14:30|4012.19|4012.19|4012.5|4012.5|4012.5|4012.5|4012.19|4012.19|0
1650899680000|2022-04-25 15:14:40|4012.44|4012.44|4013.07|4013.07|4013.07|4013.07|4012.44|4012.44|0
1650899690000|2022-04-25 15:14:50|4012.76|4012.76|4010.71|4010.71|4012.76|4012.76|4010.71|4010.71|0
1650899700000|2022-04-25 15:15:00|4011.02|4011.02|4011.33|4011.33|4011.33|4011.33|4010.71|4010.71|0
1650899760000|2022-04-25 15:16:00|4012.16|4012.16|4012.47|4012.47|4012.47|4012.47|4012.16|4012.16|0
1650899770000|2022-04-25 15:16:10|4012.16|4012.16|4011.85|4011.85|4012.16|4012.16|4011.54|4011.54|0
1650899780000|2022-04-25 15:16:20|4012.16|4012.16|4012.71|4012.71|4012.71|4012.71|4011.91|4011.91|0
1650899790000|2022-04-25 15:16:30|4012.8|4012.8|4012.98|4012.98|4012.98|4012.98|4012.8|4012.8|0
1650899800000|2022-04-25 15:16:40|4012.8|4012.8|4013.54|4013.54|4013.54|4013.54|4012.3|4012.3|0
1650899810000|2022-04-25 15:16:50|4013.36|4013.36|4013.36|4013.36|4013.36|4013.36|4013.36|4013.36|0
1650899820000|2022-04-25 15:17:00|4013.85|4013.85|4013.85|4013.85|4014.16|4014.16|4013.54|4013.54|0
1650899830000|2022-04-25 15:17:10|4013.91|4013.91|4013.64|4013.64|4013.91|4013.91|4013.64|4013.64|0
1650899840000|2022-04-25 15:17:20|4013.73|4013.73|4013.29|4013.29|4013.73|4013.73|4013.15|4013.15|0
1650899850000|2022-04-25 15:17:30|4012.98|4012.98|4013.29|4013.29|4013.29|4013.29|4012.98|4012.98|0
1650899860000|2022-04-25 15:17:40|4013.35|4013.35|4013.35|4013.35|4013.35|4013.35|4013.35|4013.35|0
1650899870000|2022-04-25 15:17:50|4013.4|4013.4|4013.91|4013.91|4014.03|4014.03|4013.09|4013.09|0
1650899880000|2022-04-25 15:18:00|4013.6|4013.6|4014.71|4014.71|4014.71|4014.71|4013.6|4013.6|0
1650899890000|2022-04-25 15:18:10|4014.77|4014.77|4014.71|4014.71|4014.77|4014.77|4014.71|4014.71|0
1650899900000|2022-04-25 15:18:20|4014.4|4014.4|4015.13|4015.13|4015.15|4015.15|4014.4|4014.4|0
1650899910000|2022-04-25 15:18:30|4014.51|4014.51|4014.51|4014.51|4014.82|4014.82|4013.96|4013.96|0
1650899920000|2022-04-25 15:18:40|4014.57|4014.57|4014.18|4014.18|4014.57|4014.57|4014.18|4014.18|0
1650899930000|2022-04-25 15:18:50|4014.12|4014.12|4014.7|4014.7|4014.7|4014.7|4014.12|4014.12|0
1650899940000|2022-04-25 15:19:00|4015.01|4015.01|4016.62|4016.62|4016.62|4016.62|4015.01|4015.01|0
1650899950000|2022-04-25 15:19:10|4016.31|4016.31|4016.31|4016.31|4016.31|4016.31|4016.27|4016.27|0
1650899970000|2022-04-25 15:19:30|4016.5|4016.5|4016.5|4016.5|4016.5|4016.5|4016.5|4016.5|0
1650899980000|2022-04-25 15:19:40|4016.81|4016.81|4017.37|4017.37|4017.68|4017.68|4016.75|4016.75|0
1650899990000|2022-04-25 15:19:50|4017.42|4017.42|4017.73|4017.73|4017.73|4017.73|4017.42|4017.42|0
1650900000000|2022-04-25 15:20:00|4017.54|4017.54|4017.87|4017.87|4017.93|4017.93|4017.5|4017.5|0
1650900010000|2022-04-25 15:20:10|4018.5|4018.5|4019.11|4019.11|4020.7|4020.7|4018.5|4018.5|0
1650900020000|2022-04-25 15:20:20|4019.42|4019.42|4020.04|4020.04|4020.04|4020.04|4019.42|4019.42|0
1650900030000|2022-04-25 15:20:30|4020.13|4020.13|4020.81|4020.81|4020.81|4020.81|4020.13|4020.13|0
1650900040000|2022-04-25 15:20:40|4020.87|4020.87|4021.12|4021.12|4021.18|4021.18|4020.87|4020.87|0
1650900050000|2022-04-25 15:20:50|4021.16|4021.16|4022.12|4022.12|4022.12|4022.12|4020.85|4020.85|0
1650900060000|2022-04-25 15:21:00|4022.08|4022.08|4021.77|4021.77|4022.39|4022.39|4021.77|4021.77|0
1650900070000|2022-04-25 15:21:10|4021.96|4021.96|4021.33|4021.33|4021.96|4021.96|4021.33|4021.33|0
1650900080000|2022-04-25 15:21:20|4021.15|4021.15|4021.77|4021.77|4022.08|4022.08|4021.15|4021.15|0
1650900090000|2022-04-25 15:21:30|4022.27|4022.27|4023.3|4023.3|4023.3|4023.3|4021.96|4021.96|0
1650900100000|2022-04-25 15:21:40|4022.99|4022.99|4022.67|4022.67|4023.61|4023.61|4022.67|4022.67|0
1650900110000|2022-04-25 15:21:50|4022.37|4022.37|4022.68|4022.68|4022.68|4022.68|4022.37|4022.37|0
1650900120000|2022-04-25 15:22:00|4022.86|4022.86|4024.01|4024.01|4024.01|4024.01|4022.77|4022.77|0
1650900130000|2022-04-25 15:22:10|4023.7|4023.7|4023.39|4023.39|4023.7|4023.7|4023.39|4023.39|0
1650900140000|2022-04-25 15:22:20|4023.08|4023.08|4023.08|4023.08|4023.08|4023.08|4023.08|4023.08|0
1650900150000|2022-04-25 15:22:30|4023.39|4023.39|4023.08|4023.08|4024.2|4024.2|4023.08|4023.08|0
1650900160000|2022-04-25 15:22:40|4023.02|4023.02|4023.6|4023.6|4023.6|4023.6|4022.98|4022.98|0
1650900170000|2022-04-25 15:22:50|4023.42|4023.42|4023.34|4023.34|4023.42|4023.42|4023.11|4023.11|0
1650900180000|2022-04-25 15:23:00|4023.03|4023.03|4022.42|4022.42|4023.03|4023.03|4022.11|4022.11|0
1650900190000|2022-04-25 15:23:10|4022.36|4022.36|4022.23|4022.23|4022.36|4022.36|4022.11|4022.11|0
1650900200000|2022-04-25 15:23:20|4022.18|4022.18|4022.18|4022.18|4022.18|4022.18|4022.18|4022.18|0
1650900210000|2022-04-25 15:23:30|4022.5|4022.5|4022.93|4022.93|4023.03|4023.03|4022.5|4022.5|0
1650900220000|2022-04-25 15:23:40|4022.62|4022.62|4022.62|4022.62|4022.62|4022.62|4022.58|4022.58|0
1650900230000|2022-04-25 15:23:50|4022.44|4022.44|4021.07|4021.07|4022.44|4022.44|4021.07|4021.07|0
1650900240000|2022-04-25 15:24:00|4021.13|4021.13|4021.13|4021.13|4021.13|4021.13|4021.13|4021.13|0
1650900250000|2022-04-25 15:24:10|4020.82|4020.82|4020.86|4020.86|4020.86|4020.86|4020.82|4020.82|0
1650900260000|2022-04-25 15:24:20|4020.82|4020.82|4021.62|4021.62|4021.62|4021.62|4020.5|4020.5|0
1650900270000|2022-04-25 15:24:30|4022.24|4022.24|4022.36|4022.36|4022.36|4022.36|4022.24|4022.24|0
1650900290000|2022-04-25 15:24:50|4022.3|4022.3|4022.03|4022.03|4022.34|4022.34|4022.03|4022.03|0
1650900300000|2022-04-25 15:25:00|4022.34|4022.34|4021.7|4021.7|4022.34|4022.34|4021.7|4021.7|0
1650900310000|2022-04-25 15:25:10|4021.38|4021.38|4021.21|4021.21|4021.38|4021.38|4020.58|4020.58|0
1650900320000|2022-04-25 15:25:20|4020.89|4020.89|4020.9|4020.9|4021.39|4021.39|4020.89|4020.89|0
1650900330000|2022-04-25 15:25:30|4020.59|4020.59|4022.13|4022.13|4022.13|4022.13|4020.59|4020.59|0
1650900340000|2022-04-25 15:25:40|4022.32|4022.32|4022.51|4022.51|4022.94|4022.94|4021.88|4021.88|0
1650900350000|2022-04-25 15:25:50|4022.81|4022.81|4023.55|4023.55|4024.1|4024.1|4022.81|4022.81|0
1650900360000|2022-04-25 15:26:00|4023.86|4023.86|4023.73|4023.73|4024.04|4024.04|4023.55|4023.55|0
1650900380000|2022-04-25 15:26:20|4024.04|4024.04|4024.47|4024.47|4024.78|4024.78|4024.04|4024.04|0
1650900390000|2022-04-25 15:26:30|4024.16|4024.16|4024.16|4024.16|4024.16|4024.16|4024.16|4024.16|0
1650900400000|2022-04-25 15:26:40|4024.04|4024.04|4023.05|4023.05|4024.04|4024.04|4023.05|4023.05|0
1650900410000|2022-04-25 15:26:50|4023.11|4023.11|4023.03|4023.03|4023.34|4023.34|4023.03|4023.03|0
1650900420000|2022-04-25 15:27:00|4022.72|4022.72|4023.23|4023.23|4023.23|4023.23|4022.61|4022.61|0
1650900430000|2022-04-25 15:27:10|4022.92|4022.92|4022.92|4022.92|4022.92|4022.92|4022.92|4022.92|0
1650900440000|2022-04-25 15:27:20|4022.61|4022.61|4022.61|4022.61|4022.61|4022.61|4022.61|4022.61|0
1650900450000|2022-04-25 15:27:30|4022.3|4022.3|4022.7|4022.7|4022.92|4022.92|4022.3|4022.3|0
1650900460000|2022-04-25 15:27:40|4022.39|4022.39|4022.08|4022.08|4022.39|4022.39|4022.08|4022.08|0
1650900470000|2022-04-25 15:27:50|4021.45|4021.45|4020.89|4020.89|4021.51|4021.51|4020.89|4020.89|0
1650900480000|2022-04-25 15:28:00|4021.51|4021.51|4021.51|4021.51|4021.83|4021.83|4021.51|4021.51|0
1650900490000|2022-04-25 15:28:10|4021.2|4021.2|4021.2|4021.2|4021.2|4021.2|4021.2|4021.2|0
1650900500000|2022-04-25 15:28:20|4020.89|4020.89|4020.89|4020.89|4020.89|4020.89|4020.89|4020.89|0
1650900510000|2022-04-25 15:28:30|4020.93|4020.93|4017.87|4017.87|4020.93|4020.93|4017.74|4017.74|0
1650900520000|2022-04-25 15:28:40|4018.18|4018.18|4016.7|4016.7|4018.18|4018.18|4016.7|4016.7|0
1650900580000|2022-04-25 15:29:40|4013.93|4013.93|4013.74|4013.74|4013.93|4013.93|4013.74|4013.74|0
1650900590000|2022-04-25 15:29:50|4012.81|4012.81|4015.99|4015.99|4015.99|4015.99|4012.5|4012.5|0
1650957300000|2022-04-26 07:15:00|4027.7|4027.7|4026.11|4026.11|4027.7|4027.7|4025.8|4025.8|0
1650957310000|2022-04-26 07:15:10|4026.29|4026.29|4025.36|4025.36|4026.29|4026.29|4025.36|4025.36|0
1650957320000|2022-04-26 07:15:20|4025.19|4025.19|4021.5|4021.5|4025.19|4025.19|4021.5|4021.5|0
1650957330000|2022-04-26 07:15:30|4021.81|4021.81|4022.83|4022.83|4022.83|4022.83|4021.81|4021.81|0
1650957350000|2022-04-26 07:15:50|4022.78|4022.78|4022.78|4022.78|4022.78|4022.78|4022.78|4022.78|0
1650957360000|2022-04-26 07:16:00|4023.1|4023.1|4023.1|4023.1|4023.72|4023.72|4022.79|4022.79|0
1650957370000|2022-04-26 07:16:10|4022.79|4022.79|4022.48|4022.48|4022.79|4022.79|4022.48|4022.48|0
1650957380000|2022-04-26 07:16:20|4022.52|4022.52|4022.79|4022.79|4023.1|4023.1|4022.48|4022.48|0
1650957390000|2022-04-26 07:16:30|4022.97|4022.97|4022.35|4022.35|4022.97|4022.97|4022.35|4022.35|0
1650957400000|2022-04-26 07:16:40|4022.31|4022.31|4022.12|4022.12|4022.31|4022.31|4022.12|4022.12|0
1650957410000|2022-04-26 07:16:50|4021.19|4021.19|4021.11|4021.11|4021.42|4021.42|4020.49|4020.49|0
1650957420000|2022-04-26 07:17:00|4021.15|4021.15|4020.53|4020.53|4021.15|4021.15|4020.53|4020.53|0
1650957430000|2022-04-26 07:17:10|4020.22|4020.22|4020.22|4020.22|4020.22|4020.22|4020.22|4020.22|0
1650957440000|2022-04-26 07:17:20|4020.41|4020.41|4019.17|4019.17|4020.41|4020.41|4019.17|4019.17|0
1650957450000|2022-04-26 07:17:30|4019.47|4019.47|4022.21|4022.21|4022.21|4022.21|4019.47|4019.47|0
1650957460000|2022-04-26 07:17:40|4022.39|4022.39|4022.43|4022.43|4022.43|4022.43|4022.39|4022.39|0
1650957470000|2022-04-26 07:17:50|4023.06|4023.06|4022.43|4022.43|4023.06|4023.06|4022.43|4022.43|0
1650957480000|2022-04-26 07:18:00|4023.37|4023.37|4023.78|4023.78|4023.78|4023.78|4023.37|4023.37|0
1650957490000|2022-04-26 07:18:10|4023.6|4023.6|4023.6|4023.6|4023.6|4023.6|4023.6|4023.6|0
1650957500000|2022-04-26 07:18:20|4024.52|4024.52|4024.52|4024.52|4024.52|4024.52|4024.52|4024.52|0
1650957510000|2022-04-26 07:18:30|4024.65|4024.65|4024.79|4024.79|4024.79|4024.79|4024.61|4024.61|0
1650957520000|2022-04-26 07:18:40|4024.61|4024.61|4024.67|4024.67|4024.67|4024.67|4024.61|4024.61|0
1650957530000|2022-04-26 07:18:50|4028.4|4028.4|4028.4|4028.4|4028.4|4028.4|4028.4|4028.4|0
1650957540000|2022-04-26 07:19:00|4028.09|4028.09|4028.09|4028.09|4028.09|4028.09|4028.09|4028.09|0
1650957550000|2022-04-26 07:19:10|4029.34|4029.34|4029.69|4029.69|4029.69|4029.69|4029.34|4029.34|0
1650957560000|2022-04-26 07:19:20|4029.73|4029.73|4029.73|4029.73|4029.73|4029.73|4029.73|4029.73|0
1650957570000|2022-04-26 07:19:30|4030.66|4030.66|4030.35|4030.35|4030.66|4030.66|4030.35|4030.35|0
1650957580000|2022-04-26 07:19:40|4030.39|4030.39|4030.7|4030.7|4030.95|4030.95|4030.39|4030.39|0
1650957590000|2022-04-26 07:19:50|4030.64|4030.64|4030.64|4030.64|4030.64|4030.64|4030.64|4030.64|0
1650957600000|2022-04-26 07:20:00|4031.89|4031.89|4031.72|4031.72|4031.89|4031.89|4031.72|4031.72|0
1650957610000|2022-04-26 07:20:10|4031.66|4031.66|4031.66|4031.66|4031.66|4031.66|4031.66|4031.66|0
1650957620000|2022-04-26 07:20:20|4032.22|4032.22|4031.28|4031.28|4032.22|4032.22|4031.28|4031.28|0
1650957630000|2022-04-26 07:20:30|4030.66|4030.66|4029.11|4029.11|4030.66|4030.66|4029.11|4029.11|0
1650957640000|2022-04-26 07:20:40|4030.34|4030.34|4030.34|4030.34|4030.34|4030.34|4030.34|4030.34|0
1650957650000|2022-04-26 07:20:50|4030.03|4030.03|4030.24|4030.24|4030.24|4030.24|4030.03|4030.03|0
1650957660000|2022-04-26 07:21:00|4029.62|4029.62|4029.62|4029.62|4029.62|4029.62|4029.62|4029.62|0
1650957670000|2022-04-26 07:21:10|4030.24|4030.24|4030.24|4030.24|4030.24|4030.24|4030.24|4030.24|0
1650957680000|2022-04-26 07:21:20|4029.93|4029.93|4029.93|4029.93|4029.93|4029.93|4029.62|4029.62|0
1650957690000|2022-04-26 07:21:30|4029.62|4029.62|4031.96|4031.96|4031.96|4031.96|4029.62|4029.62|0
1650957700000|2022-04-26 07:21:40|4032.08|4032.08|4031.88|4031.88|4032.19|4032.19|4031.88|4031.88|0
1650957710000|2022-04-26 07:21:50|4031.84|4031.84|4031.53|4031.53|4031.84|4031.84|4031.53|4031.53|0
1650957720000|2022-04-26 07:22:00|4031.9|4031.9|4031.96|4031.96|4031.96|4031.96|4031.9|4031.9|0
1650957730000|2022-04-26 07:22:10|4033.2|4033.2|4033.2|4033.2|4033.2|4033.2|4033.2|4033.2|0
1650957740000|2022-04-26 07:22:20|4033.51|4033.51|4034.13|4034.13|4034.13|4034.13|4033.51|4033.51|0
1650957750000|2022-04-26 07:22:30|4034.18|4034.18|4034.18|4034.18|4034.18|4034.18|4033.87|4033.87|0
1650957770000|2022-04-26 07:22:50|4034.37|4034.37|4032.54|4032.54|4034.37|4034.37|4032.5|4032.5|0
1650957780000|2022-04-26 07:23:00|4032.72|4032.72|4033.97|4033.97|4033.97|4033.97|4032.72|4032.72|0
1650957800000|2022-04-26 07:23:20|4033.03|4033.03|4031.99|4031.99|4033.03|4033.03|4031.99|4031.99|0
1650957830000|2022-04-26 07:23:50|4030.12|4030.12|4028.48|4028.48|4030.12|4030.12|4028.48|4028.48|0
1650957850000|2022-04-26 07:24:10|4028.53|4028.53|4029.12|4029.12|4029.12|4029.12|4028.53|4028.53|0
1650957860000|2022-04-26 07:24:20|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|0
1650957870000|2022-04-26 07:24:30|4028.87|4028.87|4028.87|4028.87|4028.87|4028.87|4028.87|4028.87|0
1650957880000|2022-04-26 07:24:40|4028.56|4028.56|4028.87|4028.87|4028.87|4028.87|4028.56|4028.56|0
1650957890000|2022-04-26 07:24:50|4029.17|4029.17|4029.79|4029.79|4029.79|4029.79|4029.17|4029.17|0
1650957900000|2022-04-26 07:25:00|4029.48|4029.48|4028.93|4028.93|4029.48|4029.48|4028.93|4028.93|0
1650957910000|2022-04-26 07:25:10|4028.99|4028.99|4028.06|4028.06|4028.99|4028.99|4028.06|4028.06|0
1650957920000|2022-04-26 07:25:20|4027.75|4027.75|4028.87|4028.87|4028.87|4028.87|4027.75|4027.75|0
1650957930000|2022-04-26 07:25:30|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|4029.18|4029.18|0
1650957940000|2022-04-26 07:25:40|4029.55|4029.55|4028.3|4028.3|4029.55|4029.55|4028.3|4028.3|0
1650957950000|2022-04-26 07:25:50|4028.35|4028.35|4027.75|4027.75|4028.35|4028.35|4027.75|4027.75|0
1650957960000|2022-04-26 07:26:00|4024.95|4024.95|4024.95|4024.95|4024.95|4024.95|4024.95|4024.95|0
1650957970000|2022-04-26 07:26:10|4024.33|4024.33|4024.33|4024.33|4024.33|4024.33|4024.33|4024.33|0
1650958020000|2022-04-26 07:27:00|4023.86|4023.86|4024.17|4024.17|4024.17|4024.17|4023.86|4023.86|0
1650958030000|2022-04-26 07:27:10|4024.11|4024.11|4024.11|4024.11|4024.11|4024.11|4024.11|4024.11|0
1650958040000|2022-04-26 07:27:20|4024.07|4024.07|4022.98|4022.98|4024.07|4024.07|4022.98|4022.98|0
1650958060000|2022-04-26 07:27:40|4022.91|4022.91|4022.35|4022.35|4022.91|4022.91|4022.25|4022.25|0
1650958070000|2022-04-26 07:27:50|4022.66|4022.66|4022.66|4022.66|4022.66|4022.66|4022.66|4022.66|0
1650958080000|2022-04-26 07:28:00|4022.03|4022.03|4022.15|4022.15|4022.15|4022.15|4022.03|4022.03|0
1650958090000|2022-04-26 07:28:10|4022.03|4022.03|4021.85|4021.85|4022.03|4022.03|4021.85|4021.85|0
1650958100000|2022-04-26 07:28:20|4021.81|4021.81|4021.81|4021.81|4021.81|4021.81|4021.81|4021.81|0
1650958110000|2022-04-26 07:28:30|4021.75|4021.75|4022.9|4022.9|4022.9|4022.9|4021.75|4021.75|0
1650958120000|2022-04-26 07:28:40|4022.85|4022.85|4023.22|4023.22|4023.22|4023.22|4022.85|4022.85|0
1650958140000|2022-04-26 07:29:00|4024.46|4024.46|4024.5|4024.5|4024.5|4024.5|4024.46|4024.46|0
1650958150000|2022-04-26 07:29:10|4023.88|4023.88|4023.57|4023.57|4023.88|4023.88|4023.57|4023.57|0
1650958160000|2022-04-26 07:29:20|4023.72|4023.72|4024.03|4024.03|4024.03|4024.03|4023.72|4023.72|0
1650958180000|2022-04-26 07:29:40|4024.27|4024.27|4024.27|4024.27|4024.27|4024.27|4024.27|4024.27|0
1650958200000|2022-04-26 07:30:00|4023.33|4023.33|4023.59|4023.59|4023.59|4023.59|4023.1|4023.1|0
1650958210000|2022-04-26 07:30:10|4023.71|4023.71|4022.18|4022.18|4023.73|4023.73|4022.18|4022.18|0
1650958220000|2022-04-26 07:30:20|4021.99|4021.99|4023.11|4023.11|4023.11|4023.11|4021.99|4021.99|0
1650958230000|2022-04-26 07:30:30|4023.05|4023.05|4023.09|4023.09|4023.09|4023.09|4023.05|4023.05|0
1650958240000|2022-04-26 07:30:40|4023.27|4023.27|4023.27|4023.27|4023.27|4023.27|4023.27|4023.27|0
1650958250000|2022-04-26 07:30:50|4025.45|4025.45|4025.45|4025.45|4025.45|4025.45|4025.45|4025.45|0
1650958260000|2022-04-26 07:31:00|4025.76|4025.76|4026.16|4026.16|4026.16|4026.16|4025.76|4025.76|0
1650958270000|2022-04-26 07:31:10|4026.47|4026.47|4028.04|4028.04|4028.39|4028.39|4026.16|4026.16|0
1650958280000|2022-04-26 07:31:20|4028.66|4028.66|4028.83|4028.83|4028.83|4028.83|4028.52|4028.52|0
1650958290000|2022-04-26 07:31:30|4028.79|4028.79|4028.79|4028.79|4029.1|4029.1|4028.79|4028.79|0
1650958300000|2022-04-26 07:31:40|4028.48|4028.48|4028.79|4028.79|4028.79|4028.79|4028.48|4028.48|0
1650958310000|2022-04-26 07:31:50|4029.1|4029.1|4029.41|4029.41|4029.72|4029.72|4029.1|4029.1|0
1650958320000|2022-04-26 07:32:00|4030.34|4030.34|4030.34|4030.34|4030.34|4030.34|4030.34|4030.34|0
1650958330000|2022-04-26 07:32:10|4030.16|4030.16|4030.16|4030.16|4030.16|4030.16|4030.16|4030.16|0
1650958340000|2022-04-26 07:32:20|4030.47|4030.47|4030.29|4030.29|4030.47|4030.47|4030.29|4030.29|0
1650958350000|2022-04-26 07:32:30|4030.6|4030.6|4030.6|4030.6|4030.6|4030.6|4030.6|4030.6|0
1650958360000|2022-04-26 07:32:40|4033.4|4033.4|4033.4|4033.4|4033.4|4033.4|4033.4|4033.4|0
1650958370000|2022-04-26 07:32:50|4033.22|4033.22|4032.99|4032.99|4033.22|4033.22|4032.62|4032.62|0
1650958380000|2022-04-26 07:33:00|4032.68|4032.68|4033.17|4033.17|4033.3|4033.3|4032.68|4032.68|0
1650958390000|2022-04-26 07:33:10|4033.21|4033.21|4033.21|4033.21|4033.21|4033.21|4033.21|4033.21|0
1650958400000|2022-04-26 07:33:20|4033.4|4033.4|4035.58|4035.58|4035.58|4035.58|4033.4|4033.4|0
1650958410000|2022-04-26 07:33:30|4035.46|4035.46|4035.46|4035.46|4035.46|4035.46|4035.46|4035.46|0
1650958420000|2022-04-26 07:33:40|4035.5|4035.5|4035.13|4035.13|4035.5|4035.5|4035.13|4035.13|0
1650958430000|2022-04-26 07:33:50|4033.89|4033.89|4034.25|4034.25|4034.25|4034.25|4033.89|4033.89|0
1650958440000|2022-04-26 07:34:00|4034.44|4034.44|4034.45|4034.45|4034.45|4034.45|4033.83|4033.83|0
1650958460000|2022-04-26 07:34:20|4034.76|4034.76|4034.6|4034.6|4035.23|4035.23|4034.35|4034.35|0
1650958470000|2022-04-26 07:34:30|4034.56|4034.56|4034.6|4034.6|4034.6|4034.6|4034.56|4034.56|0
1650958480000|2022-04-26 07:34:40|4034.29|4034.29|4033.82|4033.82|4034.29|4034.29|4033.63|4033.63|0
1650958490000|2022-04-26 07:34:50|4033.19|4033.19|4033.19|4033.19|4033.19|4033.19|4033.19|4033.19|0
1650958500000|2022-04-26 07:35:00|4033.24|4033.24|4033.54|4033.54|4033.73|4033.73|4033.24|4033.24|0
1650958510000|2022-04-26 07:35:10|4034.48|4034.48|4033.86|4033.86|4034.48|4034.48|4033.86|4033.86|0
1650958520000|2022-04-26 07:35:20|4033.55|4033.55|4033.87|4033.87|4033.87|4033.87|4032.75|4032.75|0
1650958530000|2022-04-26 07:35:30|4034.79|4034.79|4034.18|4034.18|4034.79|4034.79|4034.18|4034.18|0
1650958540000|2022-04-26 07:35:40|4034.09|4034.09|4033.47|4033.47|4034.09|4034.09|4033.16|4033.16|0
1650958550000|2022-04-26 07:35:50|4033.16|4033.16|4033.16|4033.16|4033.16|4033.16|4033.16|4033.16|0
1650958560000|2022-04-26 07:36:00|4032.23|4032.23|4031.11|4031.11|4032.23|4032.23|4031.11|4031.11|0
1650958570000|2022-04-26 07:36:10|4030.49|4030.49|4029.44|4029.44|4030.49|4030.49|4029.44|4029.44|0
1650958580000|2022-04-26 07:36:20|4029.32|4029.32|4028.61|4028.61|4029.32|4029.32|4028.61|4028.61|0
1650958590000|2022-04-26 07:36:30|4029.23|4029.23|4029.55|4029.55|4029.55|4029.55|4029.23|4029.23|0
1650958600000|2022-04-26 07:36:40|4029.86|4029.86|4029.43|4029.43|4029.86|4029.86|4029.43|4029.43|0
1650958610000|2022-04-26 07:36:50|4029.74|4029.74|4029.74|4029.74|4029.74|4029.74|4029.74|4029.74|0
1650958620000|2022-04-26 07:37:00|4029.93|4029.93|4030.29|4030.29|4030.96|4030.96|4029.93|4029.93|0
1650958630000|2022-04-26 07:37:10|4029.98|4029.98|4029.98|4029.98|4029.98|4029.98|4029.98|4029.98|0
1650958640000|2022-04-26 07:37:20|4030.6|4030.6|4029.67|4029.67|4030.6|4030.6|4029.67|4029.67|0
1650958650000|2022-04-26 07:37:30|4029.04|4029.04|4029|4029|4029.04|4029.04|4029|4029|0
1650958660000|2022-04-26 07:37:40|4026.51|4026.51|4026.2|4026.2|4026.51|4026.51|4026.2|4026.2|0
1650958670000|2022-04-26 07:37:50|4026.16|4026.16|4026.99|4026.99|4026.99|4026.99|4025.74|4025.74|0
1650958680000|2022-04-26 07:38:00|4026.68|4026.68|4025.66|4025.66|4026.68|4026.68|4025.44|4025.44|0
1650958690000|2022-04-26 07:38:10|4025.35|4025.35|4023.49|4023.49|4025.35|4025.35|4023.49|4023.49|0
1650958700000|2022-04-26 07:38:20|4023.45|4023.45|4023.55|4023.55|4023.55|4023.55|4023.45|4023.45|0
1650958710000|2022-04-26 07:38:30|4024.79|4024.79|4024.75|4024.75|4024.79|4024.79|4024.75|4024.75|0
1650958740000|2022-04-26 07:39:00|4024.44|4024.44|4023.25|4023.25|4024.44|4024.44|4023.25|4023.25|0
1650958750000|2022-04-26 07:39:10|4023.57|4023.57|4023.61|4023.61|4023.61|4023.61|4023.57|4023.57|0
1650958760000|2022-04-26 07:39:20|4023.92|4023.92|4024.28|4024.28|4024.28|4024.28|4023.92|4023.92|0
1650958770000|2022-04-26 07:39:30|4025.57|4025.57|4025.61|4025.61|4025.61|4025.61|4025.57|4025.57|0
1650958780000|2022-04-26 07:39:40|4025.57|4025.57|4025.26|4025.26|4025.57|4025.57|4025.26|4025.26|0
1650958790000|2022-04-26 07:39:50|4024.33|4024.33|4023.08|4023.08|4024.33|4024.33|4023.08|4023.08|0
1650958800000|2022-04-26 07:40:00|4023.12|4023.12|4022.86|4022.86|4023.17|4023.17|4022.86|4022.86|0
1650958810000|2022-04-26 07:40:10|4024.72|4024.72|4025.9|4025.9|4025.9|4025.9|4024.41|4024.41|0
1650958820000|2022-04-26 07:40:20|4026.02|4026.02|4025.27|4025.27|4026.21|4026.21|4025.27|4025.27|0
1650958830000|2022-04-26 07:40:30|4024.65|4024.65|4024.65|4024.65|4024.65|4024.65|4024.65|4024.65|0
1650958840000|2022-04-26 07:40:40|4024.34|4024.34|4023.1|4023.1|4024.34|4024.34|4023.1|4023.1|0
1650958850000|2022-04-26 07:40:50|4022.73|4022.73|4023.29|4023.29|4023.41|4023.41|4022.6|4022.6|0
1650958860000|2022-04-26 07:41:00|4023.1|4023.1|4023.55|4023.55|4023.73|4023.73|4023.1|4023.1|0
1650958870000|2022-04-26 07:41:10|4023.86|4023.86|4023.55|4023.55|4023.86|4023.86|4023.55|4023.55|0
1650958880000|2022-04-26 07:41:20|4023.67|4023.67|4023.04|4023.04|4024.53|4024.53|4023.04|4023.04|0
1650958890000|2022-04-26 07:41:30|4023.35|4023.35|4023.97|4023.97|4023.97|4023.97|4023.35|4023.35|0
1650958900000|2022-04-26 07:41:40|4023.85|4023.85|4023.79|4023.79|4023.85|4023.85|4023.79|4023.79|0
1650958910000|2022-04-26 07:41:50|4022.86|4022.86|4021.3|4021.3|4022.86|4022.86|4021.3|4021.3|0
1650958920000|2022-04-26 07:42:00|4021.12|4021.12|4020.74|4020.74|4021.12|4021.12|4020.74|4020.74|0
1650958930000|2022-04-26 07:42:10|4021.37|4021.37|4021.42|4021.42|4021.42|4021.42|4021.37|4021.37|0
1650958940000|2022-04-26 07:42:20|4021.31|4021.31|4020.37|4020.37|4021.31|4021.31|4020.37|4020.37|0
1650958950000|2022-04-26 07:42:30|4020.31|4020.31|4020.31|4020.31|4020.31|4020.31|4020.31|4020.31|0
1650958970000|2022-04-26 07:42:50|4020.27|4020.27|4022.01|4022.01|4022.01|4022.01|4020.27|4020.27|0
1650958980000|2022-04-26 07:43:00|4021.83|4021.83|4021.52|4021.52|4021.83|4021.83|4021.52|4021.52|0
1650958990000|2022-04-26 07:43:10|4021.83|4021.83|4021.83|4021.83|4021.83|4021.83|4021.83|4021.83|0
1650959000000|2022-04-26 07:43:20|4020.9|4020.9|4020.9|4020.9|4020.9|4020.9|4020.9|4020.9|0
1650959010000|2022-04-26 07:43:30|4021.52|4021.52|4021.52|4021.52|4021.52|4021.52|4021.52|4021.52|0
1650959020000|2022-04-26 07:43:40|4021.56|4021.56|4022.05|4022.05|4022.05|4022.05|4021.56|4021.56|0
1650959030000|2022-04-26 07:43:50|4021.74|4021.74|4021.74|4021.74|4021.74|4021.74|4021.74|4021.74|0
1650959040000|2022-04-26 07:44:00|4021.12|4021.12|4020.62|4020.62|4021.24|4021.24|4020.62|4020.62|0
1650959050000|2022-04-26 07:44:10|4020.98|4020.98|4020.98|4020.98|4020.98|4020.98|4020.98|4020.98|0
1650959060000|2022-04-26 07:44:20|4021.07|4021.07|4021.07|4021.07|4021.07|4021.07|4021.07|4021.07|0
1650959070000|2022-04-26 07:44:30|4021.44|4021.44|4022.54|4022.54|4022.54|4022.54|4021.44|4021.44|0
1650959080000|2022-04-26 07:44:40|4022.36|4022.36|4022.3|4022.3|4022.36|4022.36|4021.99|4021.99|0
1650959090000|2022-04-26 07:44:50|4022.34|4022.34|4022.34|4022.34|4022.34|4022.34|4022.34|4022.34|0
1650959100000|2022-04-26 07:45:00|4022.46|4022.46|4022.27|4022.27|4022.46|4022.46|4022.27|4022.27|0
1650959110000|2022-04-26 07:45:10|4022.23|4022.23|4025.47|4025.47|4025.47|4025.47|4022.23|4022.23|0
1650959120000|2022-04-26 07:45:20|4024.54|4024.54|4024.42|4024.42|4024.54|4024.54|4024.36|4024.36|0
1650959130000|2022-04-26 07:45:30|4024.11|4024.11|4024.11|4024.11|4024.11|4024.11|4024.11|4024.11|0
1650959140000|2022-04-26 07:45:40|4023.49|4023.49|4023.8|4023.8|4023.8|4023.8|4023.49|4023.49|0
1650959150000|2022-04-26 07:45:50|4024.03|4024.03|4023.4|4023.4|4024.03|4024.03|4023.4|4023.4|0
1650959160000|2022-04-26 07:46:00|4023.77|4023.77|4024.83|4024.83|4024.83|4024.83|4023.77|4023.77|0
1650959170000|2022-04-26 07:46:10|4025.01|4025.01|4025.01|4025.01|4025.19|4025.19|4025.01|4025.01|0
1650959190000|2022-04-26 07:46:30|4025.32|4025.32|4025.32|4025.32|4025.32|4025.32|4025.32|4025.32|0
1650959210000|2022-04-26 07:46:50|4026.26|4026.26|4025.83|4025.83|4026.26|4026.26|4025.83|4025.83|0
1650959220000|2022-04-26 07:47:00|4025.89|4025.89|4025.77|4025.77|4026|4026|4025.77|4025.77|0
1650959230000|2022-04-26 07:47:10|4025.5|4025.5|4025.7|4025.7|4025.7|4025.7|4025.5|4025.5|0
1650959240000|2022-04-26 07:47:20|4025.74|4025.74|4026.14|4026.14|4026.14|4026.14|4025.4|4025.4|0
1650959260000|2022-04-26 07:47:40|4026.1|4026.1|4027.47|4027.47|4027.65|4027.65|4026.1|4026.1|0
1650959270000|2022-04-26 07:47:50|4027.35|4027.35|4027.04|4027.04|4027.35|4027.35|4027.04|4027.04|0
1650959280000|2022-04-26 07:48:00|4027.1|4027.1|4027.28|4027.28|4027.28|4027.28|4027.1|4027.1|0
1650959300000|2022-04-26 07:48:20|4028.84|4028.84|4028.84|4028.84|4028.84|4028.84|4028.84|4028.84|0
1650959310000|2022-04-26 07:48:30|4028.8|4028.8|4028.8|4028.8|4028.8|4028.8|4028.8|4028.8|0
1650959320000|2022-04-26 07:48:40|4028.74|4028.74|4028.2|4028.2|4029.36|4029.36|4028.2|4028.2|0
1650959340000|2022-04-26 07:49:00|4028.26|4028.26|4028.43|4028.43|4028.43|4028.43|4028.26|4028.26|0
1650959350000|2022-04-26 07:49:10|4028.37|4028.37|4029.93|4029.93|4029.93|4029.93|4028.37|4028.37|0
1650959360000|2022-04-26 07:49:20|4030.24|4030.24|4030.96|4030.96|4030.96|4030.96|4030.24|4030.24|0
1650959370000|2022-04-26 07:49:30|4031.33|4031.33|4030.44|4030.44|4031.37|4031.37|4030.44|4030.44|0
1650959380000|2022-04-26 07:49:40|4029.82|4029.82|4029.82|4029.82|4029.82|4029.82|4029.82|4029.82|0
1650959400000|2022-04-26 07:50:00|4029.7|4029.7|4030.01|4030.01|4030.01|4030.01|4029.7|4029.7|0
1650959410000|2022-04-26 07:50:10|4030.19|4030.19|4030.31|4030.31|4030.31|4030.31|4030.19|4030.19|0
1650959440000|2022-04-26 07:50:40|4029.76|4029.76|4029.82|4029.82|4029.82|4029.82|4029.76|4029.76|0
1650959450000|2022-04-26 07:50:50|4029.21|4029.21|4029.26|4029.26|4029.26|4029.26|4029.21|4029.21|0
1650959460000|2022-04-26 07:51:00|4028.95|4028.95|4028.95|4028.95|4028.95|4028.95|4028.95|4028.95|0
1650959470000|2022-04-26 07:51:10|4028.33|4028.33|4028.02|4028.02|4028.33|4028.33|4028.02|4028.02|0
1650959480000|2022-04-26 07:51:20|4028.33|4028.33|4029.33|4029.33|4029.33|4029.33|4028.33|4028.33|0
1650959490000|2022-04-26 07:51:30|4029.64|4029.64|4030.13|4030.13|4030.44|4030.44|4029.64|4029.64|0
1650959500000|2022-04-26 07:51:40|4030.44|4030.44|4030.33|4030.33|4030.44|4030.44|4030.13|4030.13|0
1650959510000|2022-04-26 07:51:50|4030.01|4030.01|4030.01|4030.01|4030.01|4030.01|4030.01|4030.01|0
1650959520000|2022-04-26 07:52:00|4029.39|4029.39|4029.39|4029.39|4029.39|4029.39|4029.39|4029.39|0
1650959530000|2022-04-26 07:52:10|4029.7|4029.7|4029.46|4029.46|4029.7|4029.7|4029.46|4029.46|0
1650959540000|2022-04-26 07:52:20|4029.15|4029.15|4028.22|4028.22|4029.15|4029.15|4028.22|4028.22|0
1650959550000|2022-04-26 07:52:30|4028.05|4028.05|4028.05|4028.05|4028.05|4028.05|4028.05|4028.05|0
1650959560000|2022-04-26 07:52:40|4027.68|4027.68|4027.64|4027.64|4028.01|4028.01|4027.61|4027.61|0
1650959570000|2022-04-26 07:52:50|4027.6|4027.6|4026.98|4026.98|4027.6|4027.6|4026.66|4026.66|0
1650959580000|2022-04-26 07:53:00|4027.04|4027.04|4027.93|4027.93|4027.93|4027.93|4026.99|4026.99|0
1650959590000|2022-04-26 07:53:10|4027.84|4027.84|4027.84|4027.84|4027.84|4027.84|4027.84|4027.84|0
1650959600000|2022-04-26 07:53:20|4028.15|4028.15|4028.46|4028.46|4028.46|4028.46|4028.15|4028.15|0
1650959610000|2022-04-26 07:53:30|4027.22|4027.22|4028.64|4028.64|4028.64|4028.64|4027.22|4027.22|0
1650959620000|2022-04-26 07:53:40|4028.96|4028.96|4028.7|4028.7|4028.96|4028.96|4028.64|4028.64|0
1650959640000|2022-04-26 07:54:00|4028.89|4028.89|4028.89|4028.89|4028.89|4028.89|4028.89|4028.89|0
1650959650000|2022-04-26 07:54:10|4028.95|4028.95|4028.77|4028.77|4028.95|4028.95|4028.77|4028.77|0
1650959660000|2022-04-26 07:54:20|4028.59|4028.59|4028.89|4028.89|4028.89|4028.89|4028.59|4028.59|0
1650959670000|2022-04-26 07:54:30|4030.14|4030.14|4030.18|4030.18|4030.18|4030.18|4030.14|4030.14|0
1650959680000|2022-04-26 07:54:40|4030.1|4030.1|4032.61|4032.61|4032.67|4032.67|4030.1|4030.1|0
1650959690000|2022-04-26 07:54:50|4031.68|4031.68|4031.68|4031.68|4031.68|4031.68|4031.68|4031.68|0
1650959700000|2022-04-26 07:55:00|4031.05|4031.05|4031.05|4031.05|4031.05|4031.05|4031.05|4031.05|0
1650959710000|2022-04-26 07:55:10|4031.36|4031.36|4031.27|4031.27|4031.36|4031.36|4031.27|4031.27|0
1650959730000|2022-04-26 07:55:30|4030.64|4030.64|4030.64|4030.64|4030.64|4030.64|4030.64|4030.64|0
1650959750000|2022-04-26 07:55:50|4030.33|4030.33|4029.09|4029.09|4030.33|4030.33|4029.09|4029.09|0
1650959760000|2022-04-26 07:56:00|4028.78|4028.78|4028.78|4028.78|4028.78|4028.78|4028.78|4028.78|0
1650959790000|2022-04-26 07:56:30|4028.69|4028.69|4028.33|4028.33|4028.69|4028.69|4028.33|4028.33|0
1650959800000|2022-04-26 07:56:40|4028.51|4028.51|4028.51|4028.51|4028.51|4028.51|4028.51|4028.51|0
1650959810000|2022-04-26 07:56:50|4028.33|4028.33|4028.51|4028.51|4028.51|4028.51|4028.33|4028.33|0
1650959820000|2022-04-26 07:57:00|4028.2|4028.2|4028.16|4028.16|4028.2|4028.2|4028.16|4028.16|0
1650959830000|2022-04-26 07:57:10|4028.34|4028.34|4028.34|4028.34|4028.34|4028.34|4028.34|4028.34|0
1650959840000|2022-04-26 07:57:20|4028.65|4028.65|4029.27|4029.27|4029.27|4029.27|4028.65|4028.65|0
1650959850000|2022-04-26 07:57:30|4029.46|4029.46|4029.46|4029.46|4029.46|4029.46|4029.46|4029.46|0
1650959870000|2022-04-26 07:57:50|4029.16|4029.16|4029.47|4029.47|4029.47|4029.47|4029.16|4029.16|0
1650959890000|2022-04-26 07:58:10|4030.4|4030.4|4030.4|4030.4|4030.4|4030.4|4030.4|4030.4|0
1650959900000|2022-04-26 07:58:20|4031.02|4031.02|4031.02|4031.02|4031.02|4031.02|4031.02|4031.02|0
1650959910000|2022-04-26 07:58:30|4031.34|4031.34|4033.22|4033.22|4033.22|4033.22|4031.34|4031.34|0
1650959920000|2022-04-26 07:58:40|4033.1|4033.1|4033.1|4033.1|4033.1|4033.1|4033.1|4033.1|0
1650959930000|2022-04-26 07:58:50|4033.16|4033.16|4033.65|4033.65|4033.65|4033.65|4033.16|4033.16|0
1650959940000|2022-04-26 07:59:00|4033.34|4033.34|4033.52|4033.52|4033.52|4033.52|4033.34|4033.34|0
1650959950000|2022-04-26 07:59:10|4033.83|4033.83|4034.02|4034.02|4034.02|4034.02|4033.83|4033.83|0
1650959960000|2022-04-26 07:59:20|4034.33|4034.33|4034.33|4034.33|4034.33|4034.33|4034.33|4034.33|0
1650959970000|2022-04-26 07:59:30|4035.26|4035.26|4035.26|4035.26|4035.26|4035.26|4035.26|4035.26|0
1650959980000|2022-04-26 07:59:40|4035.08|4035.08|4034.82|4034.82|4035.08|4035.08|4034.82|4034.82|0
1650959990000|2022-04-26 07:59:50|4035|4035|4035|4035|4035|4035|4035|4035|0
1650960000000|2022-04-26 08:00:00|4035.05|4035.05|4035.05|4035.05|4035.05|4035.05|4035.05|4035.05|0
1650960010000|2022-04-26 08:00:10|4035.67|4035.67|4035.67|4035.67|4035.67|4035.67|4035.49|4035.49|0
1650960020000|2022-04-26 08:00:20|4035.49|4035.49|4035.49|4035.49|4035.49|4035.49|4035.49|4035.49|0
1650960040000|2022-04-26 08:00:40|4036.1|4036.1|4036.1|4036.1|4036.1|4036.1|4036.1|4036.1|0
1650960050000|2022-04-26 08:00:50|4036.41|4036.41|4036.41|4036.41|4036.41|4036.41|4036.41|4036.41|0
1650960060000|2022-04-26 08:01:00|4038.28|4038.28|4038.65|4038.65|4039|4039|4038.28|4038.28|0
1650960070000|2022-04-26 08:01:10|4038.47|4038.47|4038.47|4038.47|4038.47|4038.47|4038.47|4038.47|0
1650960080000|2022-04-26 08:01:20|4038.53|4038.53|4038.53|4038.53|4038.53|4038.53|4038.53|4038.53|0
1650960090000|2022-04-26 08:01:30|4038.65|4038.65|4038.71|4038.71|4038.71|4038.71|4038.65|4038.65|0
1650960100000|2022-04-26 08:01:40|4038.67|4038.67|4038.67|4038.67|4038.67|4038.67|4038.67|4038.67|0
1650960110000|2022-04-26 08:01:50|4038.49|4038.49|4038.31|4038.31|4038.49|4038.49|4038.31|4038.31|0
1650960120000|2022-04-26 08:02:00|4037.69|4037.69|4038.12|4038.12|4038.37|4038.37|4037.69|4037.69|0
1650960130000|2022-04-26 08:02:10|4038.3|4038.3|4038.3|4038.3|4038.3|4038.3|4038.3|4038.3|0
1650960140000|2022-04-26 08:02:20|4038.12|4038.12|4037.81|4037.81|4038.12|4038.12|4037.81|4037.81|0
1650960160000|2022-04-26 08:02:40|4037.19|4037.19|4037.15|4037.15|4037.19|4037.19|4037.15|4037.15|0
1650960170000|2022-04-26 08:02:50|4036.52|4036.52|4036.52|4036.52|4036.52|4036.52|4036.52|4036.52|0
1650960180000|2022-04-26 08:03:00|4036.34|4036.34|4036.15|4036.15|4036.34|4036.34|4036.15|4036.15|0
1650960200000|2022-04-26 08:03:20|4036.47|4036.47|4036.46|4036.46|4036.47|4036.47|4035.83|4035.83|0
1650960210000|2022-04-26 08:03:30|4035.84|4035.84|4035.78|4035.78|4036.77|4036.77|4035.78|4035.78|0
1650960230000|2022-04-26 08:03:50|4035.9|4035.9|4035.36|4035.36|4035.9|4035.9|4035.3|4035.3|0
1650960240000|2022-04-26 08:04:00|4035.42|4035.42|4035.66|4035.66|4035.66|4035.66|4035.42|4035.42|0
1650960250000|2022-04-26 08:04:10|4035.6|4035.6|4035.61|4035.61|4035.72|4035.72|4035.3|4035.3|0
1650960260000|2022-04-26 08:04:20|4035.67|4035.67|4035.67|4035.67|4035.67|4035.67|4035.67|4035.67|0
1650960270000|2022-04-26 08:04:30|4035.85|4035.85|4036.4|4036.4|4036.59|4036.59|4035.85|4035.85|0
1650960280000|2022-04-26 08:04:40|4036.71|4036.71|4037.65|4037.65|4037.83|4037.83|4036.71|4036.71|0
1650960300000|2022-04-26 08:05:00|4037.57|4037.57|4037.46|4037.46|4037.57|4037.57|4037.46|4037.46|0
1650960310000|2022-04-26 08:05:10|4037.28|4037.28|4037.22|4037.22|4037.28|4037.28|4037.22|4037.22|0
1650960320000|2022-04-26 08:05:20|4036.91|4036.91|4036.3|4036.3|4036.91|4036.91|4036.3|4036.3|0
1650960330000|2022-04-26 08:05:30|4036.61|4036.61|4036.55|4036.55|4036.61|4036.61|4036.55|4036.55|0
1650960340000|2022-04-26 08:05:40|4035.62|4035.62|4035.43|4035.43|4035.93|4035.93|4035.43|4035.43|0
1650960350000|2022-04-26 08:05:50|4035.62|4035.62|4035.93|4035.93|4035.93|4035.93|4035.62|4035.62|0
1650960360000|2022-04-26 08:06:00|4036.24|4036.24|4035.87|4035.87|4036.24|4036.24|4035.75|4035.75|0
1650960370000|2022-04-26 08:06:10|4035.83|4035.83|4036.16|4036.16|4036.2|4036.2|4035.83|4035.83|0
1650960380000|2022-04-26 08:06:20|4036.11|4036.11|4035.8|4035.8|4036.11|4036.11|4035.8|4035.8|0
1650960390000|2022-04-26 08:06:30|4036.41|4036.41|4036.41|4036.41|4036.41|4036.41|4036.41|4036.41|0
1650960400000|2022-04-26 08:06:40|4036.11|4036.11|4035.69|4035.69|4036.11|4036.11|4035.69|4035.69|0
1650960420000|2022-04-26 08:07:00|4035.75|4035.75|4035.69|4035.69|4036|4036|4035.69|4035.69|0
1650960430000|2022-04-26 08:07:10|4035.6|4035.6|4035.33|4035.33|4035.6|4035.6|4034.61|4034.61|0
1650960440000|2022-04-26 08:07:20|4035.02|4035.02|4034.84|4034.84|4035.02|4035.02|4034.22|4034.22|0
1650960450000|2022-04-26 08:07:30|4034.66|4034.66|4034.72|4034.72|4034.72|4034.72|4034.66|4034.66|0
1650960460000|2022-04-26 08:07:40|4035.34|4035.34|4035.97|4035.97|4035.97|4035.97|4035.34|4035.34|0
1650960470000|2022-04-26 08:07:50|4035.66|4035.66|4035.66|4035.66|4035.66|4035.66|4035.66|4035.66|0
1650960480000|2022-04-26 08:08:00|4035.84|4035.84|4035.34|4035.34|4035.84|4035.84|4035.34|4035.34|0
1650960490000|2022-04-26 08:08:10|4035.16|4035.16|4035.16|4035.16|4035.16|4035.16|4035.16|4035.16|0
1650960500000|2022-04-26 08:08:20|4034.54|4034.54|4035.71|4035.71|4035.71|4035.71|4034.54|4034.54|0
1650960510000|2022-04-26 08:08:30|4035.09|4035.09|4034.11|4034.11|4035.09|4035.09|4034.11|4034.11|0
1650960520000|2022-04-26 08:08:40|4034.42|4034.42|4034.42|4034.42|4034.42|4034.42|4034.42|4034.42|0
1650960530000|2022-04-26 08:08:50|4034.11|4034.11|4034.11|4034.11|4034.11|4034.11|4034.11|4034.11|0
1650960540000|2022-04-26 08:09:00|4034.17|4034.17|4034.15|4034.15|4034.48|4034.48|4033.85|4033.85|0
1650960550000|2022-04-26 08:09:10|4033.84|4033.84|4033.34|4033.34|4033.84|4033.84|4033.03|4033.03|0
1650960560000|2022-04-26 08:09:20|4033.03|4033.03|4032.99|4032.99|4033.03|4033.03|4032.99|4032.99|0
1650960570000|2022-04-26 08:09:30|4033.3|4033.3|4033.3|4033.3|4033.3|4033.3|4033.3|4033.3|0
1650960580000|2022-04-26 08:09:40|4033.61|4033.61|4034.55|4034.55|4034.55|4034.55|4033.3|4033.3|0
1650960590000|2022-04-26 08:09:50|4034.31|4034.31|4034.25|4034.25|4034.31|4034.31|4034.25|4034.25|0
1650960600000|2022-04-26 08:10:00|4033.63|4033.63|4033.63|4033.63|4033.63|4033.63|4033.63|4033.63|0
1650960610000|2022-04-26 08:10:10|4033.44|4033.44|4032.55|4032.55|4033.44|4033.44|4032.2|4032.2|0
1650960620000|2022-04-26 08:10:20|4033.49|4033.49|4032.86|4032.86|4033.49|4033.49|4032.86|4032.86|0
1650960630000|2022-04-26 08:10:30|4033.18|4033.18|4033.12|4033.12|4033.24|4033.24|4033.12|4033.12|0
1650960640000|2022-04-26 08:10:40|4033.2|4033.2|4033.44|4033.44|4033.44|4033.44|4033.2|4033.2|0
1650960650000|2022-04-26 08:10:50|4033.76|4033.76|4034.38|4034.38|4034.38|4034.38|4033.76|4033.76|0
1650960670000|2022-04-26 08:11:10|4034.32|4034.32|4034.32|4034.32|4034.32|4034.32|4034.32|4034.32|0
1650960680000|2022-04-26 08:11:20|4034.2|4034.2|4034.2|4034.2|4034.2|4034.2|4034.2|4034.2|0
1650960690000|2022-04-26 08:11:30|4034.08|4034.08|4033.4|4033.4|4034.08|4034.08|4033.4|4033.4|0
1650960700000|2022-04-26 08:11:40|4033.71|4033.71|4033.4|4033.4|4033.71|4033.71|4033.4|4033.4|0
1650960710000|2022-04-26 08:11:50|4033.71|4033.71|4034.33|4034.33|4034.33|4034.33|4033.71|4033.71|0
1650960720000|2022-04-26 08:12:00|4034.37|4034.37|4033.26|4033.26|4034.37|4034.37|4033.26|4033.26|0
1650960740000|2022-04-26 08:12:20|4033.56|4033.56|4033.75|4033.75|4033.75|4033.75|4033.56|4033.56|0
1650960750000|2022-04-26 08:12:30|4033.56|4033.56|4033.56|4033.56|4033.56|4033.56|4033.56|4033.56|0
1650960760000|2022-04-26 08:12:40|4033.48|4033.48|4035.04|4035.04|4035.04|4035.04|4033.48|4033.48|0
1650960770000|2022-04-26 08:12:50|4035.66|4035.66|4035.66|4035.66|4035.66|4035.66|4035.66|4035.66|0
1650960780000|2022-04-26 08:13:00|4034.73|4034.73|4034.42|4034.42|4034.73|4034.73|4034.42|4034.42|0
1650960820000|2022-04-26 08:13:40|4034.11|4034.11|4034.3|4034.3|4034.3|4034.3|4034.11|4034.11|0
1650960830000|2022-04-26 08:13:50|4034.61|4034.61|4034.61|4034.61|4034.61|4034.61|4034.61|4034.61|0
1650960840000|2022-04-26 08:14:00|4034.67|4034.67|4034.67|4034.67|4034.67|4034.67|4034.67|4034.67|0
1650960850000|2022-04-26 08:14:10|4034.36|4034.36|4033.36|4033.36|4034.36|4034.36|4033.36|4033.36|0
1650960860000|2022-04-26 08:14:20|4033.25|4033.25|4033.25|4033.25|4033.25|4033.25|4033.25|4033.25|0
1650960880000|2022-04-26 08:14:40|4032.93|4032.93|4032.93|4032.93|4032.93|4032.93|4032.93|4032.93|0
1650960890000|2022-04-26 08:14:50|4032.99|4032.99|4033.74|4033.74|4034.05|4034.05|4032.99|4032.99|0
1650960900000|2022-04-26 08:15:00|4033.43|4033.43|4033.49|4033.49|4033.49|4033.49|4033.43|4033.43|0
1650960910000|2022-04-26 08:15:10|4033.45|4033.45|4033.45|4033.45|4033.45|4033.45|4033.45|4033.45|0
1650960920000|2022-04-26 08:15:20|4033.76|4033.76|4033.76|4033.76|4033.76|4033.76|4033.76|4033.76|0
1650960950000|2022-04-26 08:15:50|4033.14|4033.14|4033.02|4033.02|4033.14|4033.14|4033.02|4033.02|0
1650960960000|2022-04-26 08:16:00|4033.15|4033.15|4033.33|4033.33|4033.39|4033.39|4033.15|4033.15|0
1650960980000|2022-04-26 08:16:20|4033.46|4033.46|4033.46|4033.46|4033.46|4033.46|4033.46|4033.46|0
1650960990000|2022-04-26 08:16:30|4033.28|4033.28|4033.46|4033.46|4033.46|4033.46|4033.28|4033.28|0
1650961000000|2022-04-26 08:16:40|4033.34|4033.34|4032.65|4032.65|4033.34|4033.34|4032.65|4032.65|0
1650961010000|2022-04-26 08:16:50|4032.54|4032.54|4032.6|4032.6|4032.6|4032.6|4032.54|4032.54|0
1650961020000|2022-04-26 08:17:00|4032.78|4032.78|4033.9|4033.9|4033.9|4033.9|4032.78|4032.78|0
1650961030000|2022-04-26 08:17:10|4032.96|4032.96|4032.96|4032.96|4032.96|4032.96|4032.96|4032.96|0
1650961040000|2022-04-26 08:17:20|4033.59|4033.59|4033.25|4033.25|4033.59|4033.59|4033.25|4033.25|0
1650961050000|2022-04-26 08:17:30|4033.46|4033.46|4032.93|4032.93|4033.55|4033.55|4032.93|4032.93|0
1650961060000|2022-04-26 08:17:40|4033.24|4033.24|4033.24|4033.24|4033.24|4033.24|4033.24|4033.24|0
1650961080000|2022-04-26 08:18:00|4033.41|4033.41|4033.6|4033.6|4033.6|4033.6|4033.41|4033.41|0
1650961090000|2022-04-26 08:18:10|4033.29|4033.29|4033.91|4033.91|4033.91|4033.91|4033.29|4033.29|0
1650961110000|2022-04-26 08:18:30|4034.53|4034.53|4034.36|4034.36|4034.53|4034.53|4034.36|4034.36|0
1650961130000|2022-04-26 08:18:50|4034.3|4034.3|4034.3|4034.3|4034.3|4034.3|4034.3|4034.3|0
1650961140000|2022-04-26 08:19:00|4034.61|4034.61|4034.61|4034.61|4034.61|4034.61|4034.61|4034.61|0
1650961150000|2022-04-26 08:19:10|4034.3|4034.3|4034.24|4034.24|4034.3|4034.3|4034.24|4034.24|0
1650961160000|2022-04-26 08:19:20|4034.55|4034.55|4034.55|4034.55|4034.55|4034.55|4034.55|4034.55|0
1650961170000|2022-04-26 08:19:30|4034.74|4034.74|4034.74|4034.74|4034.74|4034.74|4034.74|4034.74|0
1650961180000|2022-04-26 08:19:40|4036.29|4036.29|4034.43|4034.43|4036.29|4036.29|4034.43|4034.43|0
1650961190000|2022-04-26 08:19:50|4034.74|4034.74|4034.74|4034.74|4034.74|4034.74|4034.74|4034.74|0
1650961200000|2022-04-26 08:20:00|4035.05|4035.05|4034.74|4034.74|4035.05|4035.05|4034.74|4034.74|0
1650961210000|2022-04-26 08:20:10|4034.7|4034.7|4034.2|4034.2|4034.7|4034.7|4034.2|4034.2|0
1650961220000|2022-04-26 08:20:20|4035.14|4035.14|4034.46|4034.46|4035.14|4035.14|4034.46|4034.46|0
1650961230000|2022-04-26 08:20:30|4034.4|4034.4|4034.77|4034.77|4034.77|4034.77|4034.4|4034.4|0
1650961250000|2022-04-26 08:20:50|4034.58|4034.58|4035.56|4035.56|4035.56|4035.56|4034.58|4034.58|0
1650961270000|2022-04-26 08:21:10|4035.62|4035.62|4035.17|4035.17|4035.62|4035.62|4035.17|4035.17|0
1650961280000|2022-04-26 08:21:20|4034.23|4034.23|4034.23|4034.23|4034.23|4034.23|4034.23|4034.23|0
1650961290000|2022-04-26 08:21:30|4034.27|4034.27|4034.32|4034.32|4034.32|4034.32|4034.27|4034.27|0
1650961300000|2022-04-26 08:21:40|4034.5|4034.5|4034.51|4034.51|4034.51|4034.51|4034.46|4034.46|0
1650961310000|2022-04-26 08:21:50|4034.82|4034.82|4034.51|4034.51|4034.82|4034.82|4034.51|4034.51|0
1650961330000|2022-04-26 08:22:10|4034.57|4034.57|4034.57|4034.57|4034.57|4034.57|4034.57|4034.57|0
1650961340000|2022-04-26 08:22:20|4035.5|4035.5|4035.19|4035.19|4035.5|4035.5|4035.19|4035.19|0
1650961350000|2022-04-26 08:22:30|4035.27|4035.27|4035.77|4035.77|4035.77|4035.77|4035.27|4035.27|0
1650961360000|2022-04-26 08:22:40|4035.46|4035.46|4035.46|4035.46|4035.46|4035.46|4035.46|4035.46|0
1650961370000|2022-04-26 08:22:50|4035.14|4035.14|4035.73|4035.73|4035.77|4035.77|4035.14|4035.14|0
1650961380000|2022-04-26 08:23:00|4035.79|4035.79|4035.97|4035.97|4035.97|4035.97|4035.79|4035.79|0
1650961390000|2022-04-26 08:23:10|4035.79|4035.79|4035.79|4035.79|4035.79|4035.79|4035.79|4035.79|0
1650961400000|2022-04-26 08:23:20|4036.1|4036.1|4036.1|4036.1|4036.1|4036.1|4036.1|4036.1|0
1650961410000|2022-04-26 08:23:30|4036.28|4036.28|4036.28|4036.28|4036.28|4036.28|4036.28|4036.28|0
1650961430000|2022-04-26 08:23:50|4035.97|4035.97|4035.66|4035.66|4035.97|4035.97|4035.66|4035.66|0
1650961440000|2022-04-26 08:24:00|4035.04|4035.04|4035.35|4035.35|4035.35|4035.35|4034.73|4034.73|0
1650961450000|2022-04-26 08:24:10|4034.73|4034.73|4034.82|4034.82|4034.82|4034.82|4034.73|4034.73|0
1650961460000|2022-04-26 08:24:20|4034.51|4034.51|4034.2|4034.2|4034.51|4034.51|4034.02|4034.02|0
1650961470000|2022-04-26 08:24:30|4033.89|4033.89|4034.56|4034.56|4034.7|4034.7|4033.89|4033.89|0
1650961480000|2022-04-26 08:24:40|4034.52|4034.52|4034.58|4034.58|4034.58|4034.58|4034.52|4034.52|0
1650961490000|2022-04-26 08:24:50|4034.27|4034.27|4033.46|4033.46|4034.27|4034.27|4032.84|4032.84|0
1650961500000|2022-04-26 08:25:00|4033.78|4033.78|4033.78|4033.78|4033.78|4033.78|4033.78|4033.78|0
1650961510000|2022-04-26 08:25:10|4033.15|4033.15|4032.53|4032.53|4033.15|4033.15|4032.53|4032.53|0
1650961520000|2022-04-26 08:25:20|4032.84|4032.84|4032.8|4032.8|4032.84|4032.84|4032.8|4032.8|0
1650961540000|2022-04-26 08:25:40|4032.92|4032.92|4032.92|4032.92|4032.92|4032.92|4032.92|4032.92|0
1650961550000|2022-04-26 08:25:50|4033.14|4033.14|4033.24|4033.24|4033.24|4033.24|4033.14|4033.14|0
1650961560000|2022-04-26 08:26:00|4033.06|4033.06|4033.12|4033.12|4033.12|4033.12|4033.06|4033.06|0
1650961570000|2022-04-26 08:26:10|4033.43|4033.43|4033.43|4033.43|4033.74|4033.74|4033.43|4033.43|0
1650961600000|2022-04-26 08:26:40|4033.55|4033.55|4033.55|4033.55|4033.55|4033.55|4033.55|4033.55|0
1650961620000|2022-04-26 08:27:00|4033.61|4033.61|4033.42|4033.42|4033.61|4033.61|4033.42|4033.42|0
1650961630000|2022-04-26 08:27:10|4032.49|4032.49|4032.49|4032.49|4032.49|4032.49|4032.49|4032.49|0
1650961640000|2022-04-26 08:27:20|4031.87|4031.87|4032.18|4032.18|4032.18|4032.18|4031.87|4031.87|0
1650961650000|2022-04-26 08:27:30|4032.36|4032.36|4032.67|4032.67|4032.67|4032.67|4032.36|4032.36|0
1650961660000|2022-04-26 08:27:40|4032.05|4032.05|4032.17|4032.17|4032.48|4032.48|4032.05|4032.05|0
1650961680000|2022-04-26 08:28:00|4032.09|4032.09|4032.13|4032.13|4032.13|4032.13|4032.09|4032.09|0
1650961690000|2022-04-26 08:28:10|4031.82|4031.82|4032.26|4032.26|4032.26|4032.26|4031.64|4031.64|0
1650961700000|2022-04-26 08:28:20|4031.95|4031.95|4031.95|4031.95|4031.95|4031.95|4031.95|4031.95|0
1650961740000|2022-04-26 08:29:00|4031.64|4031.64|4031.02|4031.02|4031.95|4031.95|4030.71|4030.71|0
1650961760000|2022-04-26 08:29:20|4030.84|4030.84|4030.33|4030.33|4030.84|4030.84|4030.33|4030.33|0
1650961770000|2022-04-26 08:29:30|4030.14|4030.14|4029.83|4029.83|4030.14|4030.14|4029.83|4029.83|0
1650961780000|2022-04-26 08:29:40|4030.14|4030.14|4030.33|4030.33|4030.33|4030.33|4030.14|4030.14|0
1650961810000|2022-04-26 08:30:10|4030.95|4030.95|4031.2|4031.2|4031.2|4031.2|4030.89|4030.89|0
1650961820000|2022-04-26 08:30:20|4031.14|4031.14|4030.44|4030.44|4031.14|4031.14|4030.44|4030.44|0
1650961830000|2022-04-26 08:30:30|4030.48|4030.48|4030.48|4030.48|4030.48|4030.48|4030.48|4030.48|0
1650961840000|2022-04-26 08:30:40|4030.36|4030.36|4030.3|4030.3|4030.36|4030.36|4030.3|4030.3|0
1650961850000|2022-04-26 08:30:50|4029.37|4029.37|4029.25|4029.25|4029.37|4029.37|4029.13|4029.13|0
1650961860000|2022-04-26 08:31:00|4029.56|4029.56|4029.25|4029.25|4029.56|4029.56|4029.25|4029.25|0
1650961870000|2022-04-26 08:31:10|4029.06|4029.06|4030|4030|4030|4030|4029.06|4029.06|0
1650961880000|2022-04-26 08:31:20|4029.94|4029.94|4029.96|4029.96|4030.08|4030.08|4029.9|4029.9|0
1650961890000|2022-04-26 08:31:30|4029.78|4029.78|4029.78|4029.78|4029.78|4029.78|4029.78|4029.78|0
1650961900000|2022-04-26 08:31:40|4029.72|4029.72|4029.53|4029.53|4029.72|4029.72|4029.53|4029.53|0
1650961910000|2022-04-26 08:31:50|4028.6|4028.6|4028.42|4028.42|4028.6|4028.6|4028.42|4028.42|0
1650961920000|2022-04-26 08:32:00|4028.3|4028.3|4028.42|4028.42|4028.42|4028.42|4028.3|4028.3|0
1650961930000|2022-04-26 08:32:10|4029.66|4029.66|4030.03|4030.03|4030.03|4030.03|4029.66|4029.66|0
1650961940000|2022-04-26 08:32:20|4029.97|4029.97|4029.97|4029.97|4029.97|4029.97|4029.97|4029.97|0
1650961960000|2022-04-26 08:32:40|4030.03|4030.03|4030.03|4030.03|4030.03|4030.03|4030.03|4030.03|0
1650961970000|2022-04-26 08:32:50|4029.72|4029.72|4029.72|4029.72|4029.72|4029.72|4029.72|4029.72|0
1650961980000|2022-04-26 08:33:00|4029.41|4029.41|4029.39|4029.39|4029.41|4029.41|4029.39|4029.39|0
1650961990000|2022-04-26 08:33:10|4029.7|4029.7|4028.65|4028.65|4029.7|4029.7|4028.65|4028.65|0
1650962000000|2022-04-26 08:33:20|4028.71|4028.71|4028.71|4028.71|4028.71|4028.71|4028.71|4028.71|0
1650962010000|2022-04-26 08:33:30|4029.95|4029.95|4029.95|4029.95|4029.95|4029.95|4029.95|4029.95|0
1650962030000|2022-04-26 08:33:50|4029.64|4029.64|4029.95|4029.95|4030.26|4030.26|4029.64|4029.64|0
1650962040000|2022-04-26 08:34:00|4030.01|4030.01|4030.01|4030.01|4030.01|4030.01|4030.01|4030.01|0
1650962050000|2022-04-26 08:34:10|4030.32|4030.32|4030.63|4030.63|4030.63|4030.63|4030.32|4030.32|0
1650962060000|2022-04-26 08:34:20|4031.56|4031.56|4031.56|4031.56|4031.56|4031.56|4031.56|4031.56|0
1650962070000|2022-04-26 08:34:30|4032.5|4032.5|4032.5|4032.5|4032.5|4032.5|4032.5|4032.5|0
1650962080000|2022-04-26 08:34:40|4032.19|4032.19|4031.88|4031.88|4032.19|4032.19|4031.88|4031.88|0
1650962090000|2022-04-26 08:34:50|4032.19|4032.19|4033.01|4033.01|4033.01|4033.01|4032.19|4032.19|0
1650962110000|2022-04-26 08:35:10|4033.32|4033.32|4032.38|4032.38|4033.32|4033.32|4032.38|4032.38|0
1650962120000|2022-04-26 08:35:20|4032.3|4032.3|4033.23|4033.23|4033.23|4033.23|4032.3|4032.3|0
1650962150000|2022-04-26 08:35:50|4033.27|4033.27|4033.94|4033.94|4033.94|4033.94|4033.27|4033.27|0
1650962160000|2022-04-26 08:36:00|4034.12|4034.12|4034.12|4034.12|4034.12|4034.12|4034.12|4034.12|0
1650962170000|2022-04-26 08:36:10|4033.19|4033.19|4033.19|4033.19|4033.19|4033.19|4033.19|4033.19|0
1650962180000|2022-04-26 08:36:20|4033.37|4033.37|4033.06|4033.06|4033.37|4033.37|4033.06|4033.06|0
1650962220000|2022-04-26 08:37:00|4033.37|4033.37|4033.19|4033.19|4033.37|4033.37|4033.19|4033.19|0
1650962230000|2022-04-26 08:37:10|4033.5|4033.5|4034.49|4034.49|4034.49|4034.49|4033.5|4033.5|0
1650962260000|2022-04-26 08:37:40|4034.8|4034.8|4034.8|4034.8|4034.8|4034.8|4034.8|4034.8|0
1650962280000|2022-04-26 08:38:00|4034.49|4034.49|4034.49|4034.49|4034.49|4034.49|4034.49|4034.49|0
1650962290000|2022-04-26 08:38:10|4034.18|4034.18|4034.18|4034.18|4034.18|4034.18|4034.18|4034.18|0
1650962310000|2022-04-26 08:38:30|4033.87|4033.87|4034.04|4034.04|4034.04|4034.04|4033.87|4033.87|0
1650962320000|2022-04-26 08:38:40|4034.12|4034.12|4034.12|4034.12|4034.12|4034.12|4034.12|4034.12|0
1650962330000|2022-04-26 08:38:50|4033.81|4033.81|4033.5|4033.5|4033.81|4033.81|4033.5|4033.5|0
1650962340000|2022-04-26 08:39:00|4033.46|4033.46|4032.53|4032.53|4033.64|4033.64|4032.53|4032.53|0
1650962350000|2022-04-26 08:39:10|4032.21|4032.21|4033.15|4033.15|4033.15|4033.15|4032.21|4032.21|0
1650962370000|2022-04-26 08:39:30|4033.1|4033.1|4033.1|4033.1|4033.1|4033.1|4033.1|4033.1|0
1650962380000|2022-04-26 08:39:40|4032.48|4032.48|4032.48|4032.48|4032.48|4032.48|4032.48|4032.48|0
1650962400000|2022-04-26 08:40:00|4032.3|4032.3|4032.3|4032.3|4032.3|4032.3|4032.3|4032.3|0
1650962410000|2022-04-26 08:40:10|4032.16|4032.16|4032.07|4032.07|4032.16|4032.16|4032.07|4032.07|0
1650962420000|2022-04-26 08:40:20|4032.21|4032.21|4032.21|4032.21|4032.21|4032.21|4032.21|4032.21|0
1650962430000|2022-04-26 08:40:30|4032.3|4032.3|4032.3|4032.3|4032.3|4032.3|4032.3|4032.3|0
1650962440000|2022-04-26 08:40:40|4032.66|4032.66|4032.58|4032.58|4032.66|4032.66|4032.48|4032.48|0
1650962450000|2022-04-26 08:40:50|4032.89|4032.89|4032.85|4032.85|4032.89|4032.89|4032.85|4032.85|0
1650962460000|2022-04-26 08:41:00|4032.8|4032.8|4032.8|4032.8|4032.8|4032.8|4032.8|4032.8|0
1650962470000|2022-04-26 08:41:10|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|0
1650962520000|2022-04-26 08:42:00|4031.64|4031.64|4031.32|4031.32|4031.64|4031.64|4031.28|4031.28|0
1650962550000|2022-04-26 08:42:30|4030.7|4030.7|4030.82|4030.82|4030.82|4030.82|4030.7|4030.7|0
1650962570000|2022-04-26 08:42:50|4031.45|4031.45|4031.45|4031.45|4031.45|4031.45|4031.45|4031.45|0
1650962590000|2022-04-26 08:43:10|4031.14|4031.14|4031.14|4031.14|4031.14|4031.14|4031.14|4031.14|0
1650962600000|2022-04-26 08:43:20|4031.19|4031.19|4031.19|4031.19|4031.19|4031.19|4031.19|4031.19|0
1650962620000|2022-04-26 08:43:40|4031.51|4031.51|4030.92|4030.92|4031.51|4031.51|4030.88|4030.88|0
1650962630000|2022-04-26 08:43:50|4030.65|4030.65|4030.65|4030.65|4030.65|4030.65|4030.65|4030.65|0
1650962640000|2022-04-26 08:44:00|4030.03|4030.03|4030.22|4030.22|4030.22|4030.22|4030.03|4030.03|0
1650962650000|2022-04-26 08:44:10|4030.4|4030.4|4030.4|4030.4|4030.4|4030.4|4030.4|4030.4|0
1650962660000|2022-04-26 08:44:20|4029.78|4029.78|4029.76|4029.76|4029.78|4029.78|4029.76|4029.76|0
1650962680000|2022-04-26 08:44:40|4029.61|4029.61|4029.68|4029.68|4029.68|4029.68|4029.61|4029.61|0
1650962690000|2022-04-26 08:44:50|4029.99|4029.99|4030.92|4030.92|4030.92|4030.92|4029.99|4029.99|0
1650962700000|2022-04-26 08:45:00|4031.11|4031.11|4031.07|4031.07|4031.11|4031.11|4030.74|4030.74|0
1650962710000|2022-04-26 08:45:10|4030.45|4030.45|4028.83|4028.83|4030.45|4030.45|4028.83|4028.83|0
1650962720000|2022-04-26 08:45:20|4029.14|4029.14|4029.14|4029.14|4029.14|4029.14|4029.14|4029.14|0
1650962730000|2022-04-26 08:45:30|4029.32|4029.32|4029.42|4029.42|4029.42|4029.42|4029.32|4029.32|0
1650962740000|2022-04-26 08:45:40|4029.11|4029.11|4029.11|4029.11|4029.11|4029.11|4029.11|4029.11|0
1650962750000|2022-04-26 08:45:50|4028.8|4028.8|4028.21|4028.21|4028.8|4028.8|4028.17|4028.17|0
1650962770000|2022-04-26 08:46:10|4027.91|4027.91|4026.71|4026.71|4027.91|4027.91|4026.71|4026.71|0
1650962780000|2022-04-26 08:46:20|4027.01|4027.01|4027.32|4027.32|4027.64|4027.64|4027.01|4027.01|0
1650962790000|2022-04-26 08:46:30|4027.28|4027.28|4027.28|4027.28|4027.28|4027.28|4027.28|4027.28|0
1650962800000|2022-04-26 08:46:40|4026.97|4026.97|4026.97|4026.97|4026.97|4026.97|4026.97|4026.97|0
1650962810000|2022-04-26 08:46:50|4027.28|4027.28|4027.28|4027.28|4027.28|4027.28|4027.28|4027.28|0
1650962820000|2022-04-26 08:47:00|4026.66|4026.66|4026.66|4026.66|4026.66|4026.66|4026.66|4026.66|0
1650962830000|2022-04-26 08:47:10|4026.97|4026.97|4027.21|4027.21|4027.34|4027.34|4026.97|4026.97|0
1650962850000|2022-04-26 08:47:30|4027.12|4027.12|4027.12|4027.12|4027.12|4027.12|4027.12|4027.12|0
1650962860000|2022-04-26 08:47:40|4027.43|4027.43|4027.65|4027.65|4027.65|4027.65|4027.43|4027.43|0
1650962870000|2022-04-26 08:47:50|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|0
1650962880000|2022-04-26 08:48:00|4027.8|4027.8|4028.41|4028.41|4028.41|4028.41|4027.8|4027.8|0
1650962890000|2022-04-26 08:48:10|4027.8|4027.8|4027.8|4027.8|4027.8|4027.8|4027.8|4027.8|0
1650962900000|2022-04-26 08:48:20|4028.42|4028.42|4028.42|4028.42|4028.42|4028.42|4028.42|4028.42|0
1650962910000|2022-04-26 08:48:30|4028.23|4028.23|4028.23|4028.23|4028.23|4028.23|4028.23|4028.23|0
1650962930000|2022-04-26 08:48:50|4027.61|4027.61|4027.61|4027.61|4027.61|4027.61|4027.61|4027.61|0
1650962940000|2022-04-26 08:49:00|4027.8|4027.8|4027.72|4027.72|4027.8|4027.8|4027.39|4027.39|0
1650962950000|2022-04-26 08:49:10|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|0
1650962970000|2022-04-26 08:49:30|4027.88|4027.88|4027.88|4027.88|4027.88|4027.88|4027.88|4027.88|0
1650962980000|2022-04-26 08:49:40|4028|4028|4027.82|4027.82|4028|4028|4027.82|4027.82|0
1650963010000|2022-04-26 08:50:10|4028.13|4028.13|4028.13|4028.13|4028.13|4028.13|4028.13|4028.13|0
1650963020000|2022-04-26 08:50:20|4028.01|4028.01|4028.01|4028.01|4028.01|4028.01|4028.01|4028.01|0
1650963030000|2022-04-26 08:50:30|4028.2|4028.2|4028.2|4028.2|4028.2|4028.2|4028.2|4028.2|0
1650963050000|2022-04-26 08:50:50|4028.51|4028.51|4028.2|4028.2|4028.51|4028.51|4028.2|4028.2|0
1650963060000|2022-04-26 08:51:00|4028.81|4028.81|4028.81|4028.81|4028.81|4028.81|4028.81|4028.81|0
1650963080000|2022-04-26 08:51:20|4028.79|4028.79|4028.79|4028.79|4028.79|4028.79|4028.79|4028.79|0
1650963090000|2022-04-26 08:51:30|4029.1|4029.1|4028.17|4028.17|4029.1|4029.1|4028.17|4028.17|0
1650963120000|2022-04-26 08:52:00|4027.23|4027.23|4027.23|4027.23|4027.23|4027.23|4027.23|4027.23|0
1650963130000|2022-04-26 08:52:10|4027.54|4027.54|4027.86|4027.86|4027.86|4027.86|4027.24|4027.24|0
1650963140000|2022-04-26 08:52:20|4028.17|4028.17|4028.48|4028.48|4028.48|4028.48|4028.16|4028.16|0
1650963170000|2022-04-26 08:52:50|4028.66|4028.66|4028.54|4028.54|4028.72|4028.72|4028.54|4028.54|0
1650963180000|2022-04-26 08:53:00|4028.48|4028.48|4027.86|4027.86|4028.48|4028.48|4027.86|4027.86|0
1650963210000|2022-04-26 08:53:30|4028.17|4028.17|4028.48|4028.48|4028.48|4028.48|4028.17|4028.17|0
1650963220000|2022-04-26 08:53:40|4028.66|4028.66|4028.97|4028.97|4029.28|4029.28|4028.66|4028.66|0
1650963230000|2022-04-26 08:53:50|4028.88|4028.88|4028.76|4028.76|4028.88|4028.88|4028.76|4028.76|0
1650963240000|2022-04-26 08:54:00|4028.95|4028.95|4028.95|4028.95|4028.95|4028.95|4028.95|4028.95|0
1650963250000|2022-04-26 08:54:10|4032.06|4032.06|4032.06|4032.06|4032.06|4032.06|4032.06|4032.06|0
1650963260000|2022-04-26 08:54:20|4031.13|4031.13|4031.13|4031.13|4031.13|4031.13|4031.13|4031.13|0
1650963270000|2022-04-26 08:54:30|4031.09|4031.09|4029.95|4029.95|4031.21|4031.21|4029.95|4029.95|0
1650963280000|2022-04-26 08:54:40|4030.58|4030.58|4030.58|4030.58|4030.58|4030.58|4030.58|4030.58|0
1650963300000|2022-04-26 08:55:00|4030.64|4030.64|4030.64|4030.64|4030.64|4030.64|4030.64|4030.64|0
1650963330000|2022-04-26 08:55:30|4031.26|4031.26|4030.14|4030.14|4031.26|4031.26|4029.83|4029.83|0
1650963350000|2022-04-26 08:55:50|4029.52|4029.52|4029.52|4029.52|4029.52|4029.52|4029.52|4029.52|0
1650963390000|2022-04-26 08:56:30|4029.4|4029.4|4029.66|4029.66|4029.66|4029.66|4029.4|4029.4|0
1650963400000|2022-04-26 08:56:40|4029.34|4029.34|4029.03|4029.03|4029.34|4029.34|4029.03|4029.03|0
1650963410000|2022-04-26 08:56:50|4029.09|4029.09|4030.34|4030.34|4030.34|4030.34|4029.09|4029.09|0
1650963450000|2022-04-26 08:57:30|4029.71|4029.71|4029.71|4029.71|4029.71|4029.71|4029.71|4029.71|0
1650963460000|2022-04-26 08:57:40|4029.89|4029.89|4029.89|4029.89|4029.89|4029.89|4029.89|4029.89|0
1650963470000|2022-04-26 08:57:50|4030.2|4030.2|4029.58|4029.58|4030.2|4030.2|4029.58|4029.58|0
1650963480000|2022-04-26 08:58:00|4029.76|4029.76|4030.57|4030.57|4030.7|4030.7|4029.76|4029.76|0
1650963490000|2022-04-26 08:58:10|4030.88|4030.88|4030.88|4030.88|4030.88|4030.88|4030.57|4030.57|0
1650963510000|2022-04-26 08:58:30|4031.82|4031.82|4032.32|4032.32|4032.44|4032.44|4031.82|4031.82|0
1650963520000|2022-04-26 08:58:40|4033.57|4033.57|4032.94|4032.94|4034.19|4034.19|4032.94|4032.94|0
1650963530000|2022-04-26 08:58:50|4033.57|4033.57|4033.57|4033.57|4033.57|4033.57|4033.57|4033.57|0
1650963540000|2022-04-26 08:59:00|4033.51|4033.51|4033.57|4033.57|4033.57|4033.57|4033.51|4033.51|0
1650963550000|2022-04-26 08:59:10|4033.38|4033.38|4033.69|4033.69|4033.69|4033.69|4033.38|4033.38|0
1650963560000|2022-04-26 08:59:20|4033.81|4033.81|4034.75|4034.75|4035.06|4035.06|4033.81|4033.81|0
1650963570000|2022-04-26 08:59:30|4034.57|4034.57|4034.38|4034.38|4034.57|4034.57|4034.26|4034.26|0
1650963590000|2022-04-26 08:59:50|4034.42|4034.42|4034.42|4034.42|4034.42|4034.42|4034.11|4034.11|0
1650963600000|2022-04-26 09:00:00|4034.11|4034.11|4033.13|4033.13|4034.11|4034.11|4033.13|4033.13|0
1650963610000|2022-04-26 09:00:10|4032.84|4032.84|4032.29|4032.29|4032.84|4032.84|4032.29|4032.29|0
1650963620000|2022-04-26 09:00:20|4031.67|4031.67|4031.67|4031.67|4031.67|4031.67|4031.67|4031.67|0
1650963630000|2022-04-26 09:00:30|4030.43|4030.43|4030.43|4030.43|4030.43|4030.43|4030.43|4030.43|0
1650963640000|2022-04-26 09:00:40|4030.48|4030.48|4031.1|4031.1|4031.1|4031.1|4030.48|4030.48|0
1650963650000|2022-04-26 09:00:50|4030.48|4030.48|4030.48|4030.48|4030.48|4030.48|4030.48|4030.48|0
1650963660000|2022-04-26 09:01:00|4031.41|4031.41|4031.33|4031.33|4031.41|4031.41|4031.33|4031.33|0
1650963670000|2022-04-26 09:01:10|4031.02|4031.02|4031.02|4031.02|4031.02|4031.02|4031.02|4031.02|0
1650963690000|2022-04-26 09:01:30|4031.33|4031.33|4031.1|4031.1|4031.33|4031.33|4031.02|4031.02|0
1650963700000|2022-04-26 09:01:40|4031.06|4031.06|4031.68|4031.68|4031.68|4031.68|4030.44|4030.44|0
1650963710000|2022-04-26 09:01:50|4031.99|4031.99|4031.99|4031.99|4031.99|4031.99|4031.99|4031.99|0
1650963720000|2022-04-26 09:02:00|4032.31|4032.31|4032.36|4032.36|4032.36|4032.36|4032.31|4032.31|0
1650963730000|2022-04-26 09:02:10|4032.05|4032.05|4032.05|4032.05|4032.05|4032.05|4032.05|4032.05|0
1650963740000|2022-04-26 09:02:20|4032.36|4032.36|4032.36|4032.36|4032.36|4032.36|4032.36|4032.36|0
1650963770000|2022-04-26 09:02:50|4032.05|4032.05|4030.5|4030.5|4032.05|4032.05|4030.5|4030.5|0
1650963780000|2022-04-26 09:03:00|4030.81|4030.81|4030.81|4030.81|4030.81|4030.81|4030.81|4030.81|0
1650963790000|2022-04-26 09:03:10|4030.5|4030.5|4031.75|4031.75|4031.75|4031.75|4030.5|4030.5|0
1650963800000|2022-04-26 09:03:20|4032.06|4032.06|4032.06|4032.06|4032.06|4032.06|4032.06|4032.06|0
1650963810000|2022-04-26 09:03:30|4033.3|4033.3|4033.67|4033.67|4033.67|4033.67|4033.3|4033.3|0
1650963820000|2022-04-26 09:03:40|4033.36|4033.36|4033.36|4033.36|4033.36|4033.36|4033.36|4033.36|0
1650963830000|2022-04-26 09:03:50|4033.67|4033.67|4033.05|4033.05|4033.67|4033.67|4033.05|4033.05|0
1650963840000|2022-04-26 09:04:00|4032.74|4032.74|4032.74|4032.74|4032.74|4032.74|4032.74|4032.74|0
1650963850000|2022-04-26 09:04:10|4032.43|4032.43|4032.43|4032.43|4033.36|4033.36|4032.43|4032.43|0
1650963860000|2022-04-26 09:04:20|4032.12|4032.12|4031.5|4031.5|4032.12|4032.12|4031.5|4031.5|0
1650963870000|2022-04-26 09:04:30|4031.31|4031.31|4030.25|4030.25|4031.31|4031.31|4030.07|4030.07|0
1650963880000|2022-04-26 09:04:40|4030.44|4030.44|4031.06|4031.06|4031.06|4031.06|4030.44|4030.44|0
1650963900000|2022-04-26 09:05:00|4031.02|4031.02|4031.02|4031.02|4031.02|4031.02|4031.02|4031.02|0
1650963910000|2022-04-26 09:05:10|4030.39|4030.39|4029.9|4029.9|4030.7|4030.7|4029.9|4029.9|0
1650963920000|2022-04-26 09:05:20|4030.21|4030.21|4030.21|4030.21|4030.21|4030.21|4030.21|4030.21|0
1650963930000|2022-04-26 09:05:30|4030.52|4030.52|4030.52|4030.52|4030.52|4030.52|4030.52|4030.52|0
1650963940000|2022-04-26 09:05:40|4030.83|4030.83|4030.65|4030.65|4030.96|4030.96|4030.65|4030.65|0
1650963950000|2022-04-26 09:05:50|4030.96|4030.96|4030.96|4030.96|4030.96|4030.96|4030.96|4030.96|0
1650963960000|2022-04-26 09:06:00|4030.91|4030.91|4029.98|4029.98|4030.91|4030.91|4029.98|4029.98|0
1650963970000|2022-04-26 09:06:10|4030.04|4030.04|4029.98|4029.98|4030.04|4030.04|4029.98|4029.98|0
1650963980000|2022-04-26 09:06:20|4030.6|4030.6|4030.6|4030.6|4030.6|4030.6|4030.6|4030.6|0
1650963990000|2022-04-26 09:06:30|4029.98|4029.98|4029.98|4029.98|4029.98|4029.98|4029.98|4029.98|0
1650964010000|2022-04-26 09:06:50|4030.29|4030.29|4029.67|4029.67|4030.29|4030.29|4029.67|4029.67|0
1650964020000|2022-04-26 09:07:00|4029.36|4029.36|4029.85|4029.85|4029.85|4029.85|4029.36|4029.36|0
1650964030000|2022-04-26 09:07:10|4029.97|4029.97|4030.03|4030.03|4030.03|4030.03|4029.97|4029.97|0
1650964040000|2022-04-26 09:07:20|4030.07|4030.07|4031.36|4031.36|4031.36|4031.36|4030.07|4030.07|0
1650964050000|2022-04-26 09:07:30|4031.54|4031.54|4031.3|4031.3|4031.54|4031.54|4031.3|4031.3|0
1650964060000|2022-04-26 09:07:40|4030.99|4030.99|4031.17|4031.17|4031.17|4031.17|4030.99|4030.99|0
1650964070000|2022-04-26 09:07:50|4031.8|4031.8|4031.8|4031.8|4031.8|4031.8|4031.8|4031.8|0
1650964080000|2022-04-26 09:08:00|4031.75|4031.75|4031.75|4031.75|4031.75|4031.75|4031.75|4031.75|0
1650964090000|2022-04-26 09:08:10|4031.8|4031.8|4032.43|4032.43|4033.04|4033.04|4031.44|4031.44|0
1650964110000|2022-04-26 09:08:30|4031.8|4031.8|4031.8|4031.8|4031.8|4031.8|4031.8|4031.8|0
1650964120000|2022-04-26 09:08:40|4031.49|4031.49|4031.8|4031.8|4031.8|4031.8|4031.49|4031.49|0
1650964130000|2022-04-26 09:08:50|4031.74|4031.74|4030.5|4030.5|4031.74|4031.74|4030.5|4030.5|0
1650964140000|2022-04-26 09:09:00|4030.19|4030.19|4029.88|4029.88|4030.19|4030.19|4029.88|4029.88|0
1650964150000|2022-04-26 09:09:10|4030.19|4030.19|4030.01|4030.01|4030.19|4030.19|4030.01|4030.01|0
1650964160000|2022-04-26 09:09:20|4030.32|4030.32|4030.63|4030.63|4030.63|4030.63|4030.32|4030.32|0
1650964210000|2022-04-26 09:10:10|4031.56|4031.56|4031.75|4031.75|4031.75|4031.75|4031.56|4031.56|0
1650964220000|2022-04-26 09:10:20|4032.06|4032.06|4031.75|4031.75|4032.06|4032.06|4031.75|4031.75|0
1650964240000|2022-04-26 09:10:40|4030.94|4030.94|4030.94|4030.94|4030.94|4030.94|4030.94|4030.94|0
1650964250000|2022-04-26 09:10:50|4031.06|4031.06|4031.06|4031.06|4031.06|4031.06|4031.06|4031.06|0
1650964260000|2022-04-26 09:11:00|4031.12|4031.12|4031.18|4031.18|4031.18|4031.18|4031.12|4031.12|0
1650964270000|2022-04-26 09:11:10|4031.22|4031.22|4031.22|4031.22|4031.22|4031.22|4031.22|4031.22|0
1650964280000|2022-04-26 09:11:20|4031.84|4031.84|4031.84|4031.84|4031.84|4031.84|4031.84|4031.84|0
1650964290000|2022-04-26 09:11:30|4031.53|4031.53|4031.53|4031.53|4031.53|4031.53|4031.53|4031.53|0
1650964300000|2022-04-26 09:11:40|4031.22|4031.22|4031.22|4031.22|4031.22|4031.22|4031.22|4031.22|0
1650964320000|2022-04-26 09:12:00|4031.41|4031.41|4031.35|4031.35|4031.41|4031.41|4031.29|4031.29|0
1650964350000|2022-04-26 09:12:30|4031.1|4031.1|4031.33|4031.33|4031.33|4031.33|4031.1|4031.1|0
1650964360000|2022-04-26 09:12:40|4031.02|4031.02|4031.02|4031.02|4031.02|4031.02|4031.02|4031.02|0
1650964370000|2022-04-26 09:12:50|4030.84|4030.84|4030.84|4030.84|4030.84|4030.84|4030.84|4030.84|0
1650964380000|2022-04-26 09:13:00|4030.21|4030.21|4029.6|4029.6|4030.21|4030.21|4029.6|4029.6|0
1650964390000|2022-04-26 09:13:10|4029.28|4029.28|4029.34|4029.34|4029.34|4029.34|4029.28|4029.28|0
1650964420000|2022-04-26 09:13:40|4029.3|4029.3|4029.61|4029.61|4029.61|4029.61|4029.3|4029.3|0
1650964430000|2022-04-26 09:13:50|4029.3|4029.3|4029.36|4029.36|4029.61|4029.61|4029.3|4029.3|0
1650964440000|2022-04-26 09:14:00|4029.18|4029.18|4029.18|4029.18|4029.18|4029.18|4028.87|4028.87|0
1650964450000|2022-04-26 09:14:10|4029.36|4029.36|4029.8|4029.8|4029.8|4029.8|4029.36|4029.36|0
1650964470000|2022-04-26 09:14:30|4029.98|4029.98|4030.73|4030.73|4030.73|4030.73|4029.98|4029.98|0
1650964480000|2022-04-26 09:14:40|4030.42|4030.42|4030.39|4030.39|4030.42|4030.42|4030.39|4030.39|0
1650964490000|2022-04-26 09:14:50|4030.21|4030.21|4030.21|4030.21|4030.21|4030.21|4030.21|4030.21|0
1650964500000|2022-04-26 09:15:00|4029.28|4029.28|4029.28|4029.28|4029.28|4029.28|4029.28|4029.28|0
1650964510000|2022-04-26 09:15:10|4029.17|4029.17|4029.17|4029.17|4029.17|4029.17|4029.17|4029.17|0
1650964520000|2022-04-26 09:15:20|4029.12|4029.12|4029.06|4029.06|4029.12|4029.12|4029.06|4029.06|0
1650964530000|2022-04-26 09:15:30|4029.24|4029.24|4029.19|4029.19|4029.24|4029.24|4028.75|4028.75|0
1650964540000|2022-04-26 09:15:40|4029.38|4029.38|4029.69|4029.69|4029.69|4029.69|4029.38|4029.38|0
1650964570000|2022-04-26 09:16:10|4029.38|4029.38|4029.38|4029.38|4029.38|4029.38|4029.38|4029.38|0
1650964580000|2022-04-26 09:16:20|4029.69|4029.69|4029.73|4029.73|4029.73|4029.73|4029.69|4029.69|0
1650964600000|2022-04-26 09:16:40|4029.11|4029.11|4029.11|4029.11|4029.11|4029.11|4029.11|4029.11|0
1650964620000|2022-04-26 09:17:00|4028.8|4028.8|4029.42|4029.42|4029.42|4029.42|4028.8|4028.8|0
1650964630000|2022-04-26 09:17:10|4029.11|4029.11|4028.49|4028.49|4029.11|4029.11|4028.49|4028.49|0
1650964640000|2022-04-26 09:17:20|4028.18|4028.18|4027.56|4027.56|4028.18|4028.18|4027.56|4027.56|0
1650964650000|2022-04-26 09:17:30|4027.38|4027.38|4027.33|4027.33|4027.38|4027.38|4027.33|4027.33|0
1650964660000|2022-04-26 09:17:40|4027.03|4027.03|4027.03|4027.03|4027.03|4027.03|4027.03|4027.03|0
1650964670000|2022-04-26 09:17:50|4027.34|4027.34|4027.65|4027.65|4027.65|4027.65|4027.34|4027.34|0
1650964680000|2022-04-26 09:18:00|4027.96|4027.96|4028.27|4028.27|4028.27|4028.27|4027.96|4027.96|0
1650964690000|2022-04-26 09:18:10|4027.96|4027.96|4027.65|4027.65|4027.96|4027.96|4027.65|4027.65|0
1650964700000|2022-04-26 09:18:20|4027.96|4027.96|4028.58|4028.58|4028.58|4028.58|4027.96|4027.96|0
1650964710000|2022-04-26 09:18:30|4028.41|4028.41|4028.41|4028.41|4028.41|4028.41|4028.41|4028.41|0
1650964740000|2022-04-26 09:19:00|4028.09|4028.09|4026.97|4026.97|4028.09|4028.09|4026.97|4026.97|0
1650964750000|2022-04-26 09:19:10|4027.03|4027.03|4027.03|4027.03|4027.03|4027.03|4027.03|4027.03|0
1650964760000|2022-04-26 09:19:20|4027.15|4027.15|4027.19|4027.19|4027.19|4027.19|4027.15|4027.15|0
1650964770000|2022-04-26 09:19:30|4027.08|4027.08|4026.65|4026.65|4027.08|4027.08|4026.65|4026.65|0
1650964800000|2022-04-26 09:20:00|4026.59|4026.59|4026.59|4026.59|4026.59|4026.59|4026.59|4026.59|0
1650964810000|2022-04-26 09:20:10|4028.33|4028.33|4029.87|4029.87|4029.87|4029.87|4028.33|4028.33|0
1650964820000|2022-04-26 09:20:20|4030.81|4030.81|4030.06|4030.06|4030.81|4030.81|4029.87|4029.87|0
1650964840000|2022-04-26 09:20:40|4030.37|4030.37|4030.68|4030.68|4030.68|4030.68|4030.37|4030.37|0
1650964850000|2022-04-26 09:20:50|4030.37|4030.37|4030.37|4030.37|4030.37|4030.37|4030.37|4030.37|0
1650964860000|2022-04-26 09:21:00|4030.06|4030.06|4030.06|4030.06|4030.06|4030.06|4030.06|4030.06|0
1650964870000|2022-04-26 09:21:10|4030.37|4030.37|4030.74|4030.74|4030.74|4030.74|4030.37|4030.37|0
1650964890000|2022-04-26 09:21:30|4030.55|4030.55|4030.55|4030.55|4030.55|4030.55|4030.55|4030.55|0
1650964900000|2022-04-26 09:21:40|4029.93|4029.93|4029.93|4029.93|4029.93|4029.93|4029.93|4029.93|0
1650964910000|2022-04-26 09:21:50|4029.97|4029.97|4030.28|4030.28|4030.28|4030.28|4029.97|4029.97|0
1650964930000|2022-04-26 09:22:10|4030.17|4030.17|4030.17|4030.17|4030.17|4030.17|4030.17|4030.17|0
1650964940000|2022-04-26 09:22:20|4029.85|4029.85|4029.79|4029.79|4029.85|4029.85|4029.79|4029.79|0
1650964950000|2022-04-26 09:22:30|4029.18|4029.18|4029.18|4029.18|4029.18|4029.18|4029.18|4029.18|0
1650964970000|2022-04-26 09:22:50|4028.55|4028.55|4028.55|4028.55|4028.55|4028.55|4028.55|4028.55|0
1650964980000|2022-04-26 09:23:00|4028.24|4028.24|4028.24|4028.24|4028.24|4028.24|4028.24|4028.24|0
1650965010000|2022-04-26 09:23:30|4028.86|4028.86|4028.86|4028.86|4028.86|4028.86|4028.86|4028.86|0
1650965020000|2022-04-26 09:23:40|4029.18|4029.18|4029.18|4029.18|4029.18|4029.18|4029.18|4029.18|0
1650965050000|2022-04-26 09:24:10|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|0
1650965070000|2022-04-26 09:24:30|4029.18|4029.18|4029.18|4029.18|4029.18|4029.18|4029.18|4029.18|0
1650965090000|2022-04-26 09:24:50|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|0
1650965100000|2022-04-26 09:25:00|4029.18|4029.18|4031.67|4031.67|4031.67|4031.67|4029.18|4029.18|0
1650965110000|2022-04-26 09:25:10|4031.85|4031.85|4031.67|4031.67|4031.85|4031.85|4031.67|4031.67|0
1650965120000|2022-04-26 09:25:20|4031.98|4031.98|4031.98|4031.98|4031.98|4031.98|4031.98|4031.98|0
1650965130000|2022-04-26 09:25:30|4032.16|4032.16|4032.16|4032.16|4032.16|4032.16|4032.16|4032.16|0
1650965140000|2022-04-26 09:25:40|4032.48|4032.48|4032.48|4032.48|4032.48|4032.48|4032.48|4032.48|0
1650965160000|2022-04-26 09:26:00|4032.29|4032.29|4032.48|4032.48|4032.48|4032.48|4032.29|4032.29|0
1650965170000|2022-04-26 09:26:10|4032.53|4032.53|4033.03|4033.03|4033.03|4033.03|4032.53|4032.53|0
1650965180000|2022-04-26 09:26:20|4033.34|4033.34|4032.84|4032.84|4033.34|4033.34|4032.84|4032.84|0
1650965190000|2022-04-26 09:26:30|4032.93|4032.93|4032.93|4032.93|4032.93|4032.93|4032.93|4032.93|0
1650965200000|2022-04-26 09:26:40|4032.87|4032.87|4032.87|4032.87|4032.87|4032.87|4032.87|4032.87|0
1650965210000|2022-04-26 09:26:50|4032.83|4032.83|4032.78|4032.78|4032.83|4032.83|4032.78|4032.78|0
1650965220000|2022-04-26 09:27:00|4032.74|4032.74|4032.58|4032.58|4032.89|4032.89|4032.58|4032.58|0
1650965230000|2022-04-26 09:27:10|4032.27|4032.27|4031.96|4031.96|4032.27|4032.27|4031.96|4031.96|0
1650965240000|2022-04-26 09:27:20|4032.02|4032.02|4032.02|4032.02|4032.02|4032.02|4032.02|4032.02|0
1650965250000|2022-04-26 09:27:30|4031.71|4031.71|4031.71|4031.71|4031.71|4031.71|4031.71|4031.71|0
1650965270000|2022-04-26 09:27:50|4030.9|4030.9|4029.83|4029.83|4030.9|4030.9|4029.83|4029.83|0
1650965280000|2022-04-26 09:28:00|4030.14|4030.14|4030.22|4030.22|4030.22|4030.22|4030.14|4030.14|0
1650965290000|2022-04-26 09:28:10|4030.34|4030.34|4030.34|4030.34|4030.34|4030.34|4030.34|4030.34|0
1650965300000|2022-04-26 09:28:20|4030.38|4030.38|4030.38|4030.38|4030.38|4030.38|4030.38|4030.38|0
1650965310000|2022-04-26 09:28:30|4030.34|4030.34|4030.03|4030.03|4030.34|4030.34|4030.03|4030.03|0
1650965320000|2022-04-26 09:28:40|4029.1|4029.1|4028.6|4028.6|4029.1|4029.1|4028.6|4028.6|0
1650965330000|2022-04-26 09:28:50|4028.42|4028.42|4028.42|4028.42|4028.42|4028.42|4028.42|4028.42|0
1650965340000|2022-04-26 09:29:00|4028.24|4028.24|4028.55|4028.55|4028.55|4028.55|4028.24|4028.24|0
1650965350000|2022-04-26 09:29:10|4028.6|4028.6|4028.6|4028.6|4028.6|4028.6|4028.6|4028.6|0
1650965370000|2022-04-26 09:29:30|4028.78|4028.78|4029.03|4029.03|4029.09|4029.09|4028.78|4028.78|0
1650965380000|2022-04-26 09:29:40|4029.08|4029.08|4029.08|4029.08|4029.08|4029.08|4029.08|4029.08|0
1650965390000|2022-04-26 09:29:50|4028.77|4028.77|4028.65|4028.65|4028.77|4028.77|4028.65|4028.65|0
1650965400000|2022-04-26 09:30:00|4028.58|4028.58|4028.58|4028.58|4028.58|4028.58|4028.58|4028.58|0
1650965410000|2022-04-26 09:30:10|4028.27|4028.27|4028.27|4028.27|4029.2|4029.2|4028.27|4028.27|0
1650965430000|2022-04-26 09:30:30|4028.32|4028.32|4028.37|4028.37|4028.37|4028.37|4028.32|4028.32|0
1650965440000|2022-04-26 09:30:40|4028.06|4028.06|4028.08|4028.08|4028.08|4028.08|4028.06|4028.06|0
1650965460000|2022-04-26 09:31:00|4028.4|4028.4|4028.27|4028.27|4028.58|4028.58|4028.27|4028.27|0
1650965480000|2022-04-26 09:31:20|4028.89|4028.89|4029.7|4029.7|4029.7|4029.7|4028.89|4028.89|0
1650965490000|2022-04-26 09:31:30|4029.74|4029.74|4029.43|4029.43|4029.74|4029.74|4029.43|4029.43|0
1650965500000|2022-04-26 09:31:40|4030.06|4030.06|4030.06|4030.06|4030.06|4030.06|4029.74|4029.74|0
1650965510000|2022-04-26 09:31:50|4030.12|4030.12|4030.12|4030.12|4030.12|4030.12|4030.12|4030.12|0
1650965520000|2022-04-26 09:32:00|4030.17|4030.17|4030.17|4030.17|4030.17|4030.17|4030.17|4030.17|0
1650965530000|2022-04-26 09:32:10|4030.48|4030.48|4030.48|4030.48|4030.48|4030.48|4030.48|4030.48|0
1650965540000|2022-04-26 09:32:20|4030.8|4030.8|4030.48|4030.48|4030.8|4030.8|4030.17|4030.17|0
1650965550000|2022-04-26 09:32:30|4031.11|4031.11|4031.11|4031.11|4031.11|4031.11|4031.11|4031.11|0
1650965560000|2022-04-26 09:32:40|4031.15|4031.15|4031.19|4031.19|4031.19|4031.19|4031.11|4031.11|0
1650965570000|2022-04-26 09:32:50|4030.88|4030.88|4030.57|4030.57|4030.88|4030.88|4030.57|4030.57|0
1650965580000|2022-04-26 09:33:00|4030.26|4030.26|4030.57|4030.57|4030.57|4030.57|4030.26|4030.26|0
1650965590000|2022-04-26 09:33:10|4030.88|4030.88|4032.12|4032.12|4032.12|4032.12|4030.88|4030.88|0
1650965600000|2022-04-26 09:33:20|4032.43|4032.43|4032.74|4032.74|4032.74|4032.74|4032.43|4032.43|0
1650965610000|2022-04-26 09:33:30|4033.05|4033.05|4032.74|4032.74|4033.05|4033.05|4032.74|4032.74|0
1650965620000|2022-04-26 09:33:40|4032.43|4032.43|4031.49|4031.49|4032.43|4032.43|4031.49|4031.49|0
1650965640000|2022-04-26 09:34:00|4032.12|4032.12|4032.12|4032.12|4032.12|4032.12|4032.12|4032.12|0
1650965650000|2022-04-26 09:34:10|4031.93|4031.93|4031.1|4031.1|4032.03|4032.03|4031.1|4031.1|0
1650965660000|2022-04-26 09:34:20|4031.41|4031.41|4031.41|4031.41|4031.41|4031.41|4031.35|4031.35|0
1650965670000|2022-04-26 09:34:30|4031.72|4031.72|4030.79|4030.79|4031.72|4031.72|4030.79|4030.79|0
1650965680000|2022-04-26 09:34:40|4030.61|4030.61|4030.55|4030.55|4030.61|4030.61|4030.55|4030.55|0
1650965690000|2022-04-26 09:34:50|4030.73|4030.73|4030.11|4030.11|4030.73|4030.73|4030.11|4030.11|0
1650965700000|2022-04-26 09:35:00|4030.42|4030.42|4030.38|4030.38|4030.42|4030.42|4030.38|4030.38|0
1650965720000|2022-04-26 09:35:20|4030.43|4030.43|4030.43|4030.43|4030.43|4030.43|4030.43|4030.43|0
1650965730000|2022-04-26 09:35:30|4030.73|4030.73|4030.73|4030.73|4030.73|4030.73|4030.73|4030.73|0
1650965740000|2022-04-26 09:35:40|4031.67|4031.67|4031.36|4031.36|4031.67|4031.67|4031.36|4031.36|0
1650965750000|2022-04-26 09:35:50|4031.05|4031.05|4030.74|4030.74|4031.67|4031.67|4030.74|4030.74|0
1650965760000|2022-04-26 09:36:00|4031.67|4031.67|4031.36|4031.36|4031.67|4031.67|4031.36|4031.36|0
1650965780000|2022-04-26 09:36:20|4031.67|4031.67|4031.98|4031.98|4031.98|4031.98|4031.67|4031.67|0
1650965800000|2022-04-26 09:36:40|4031.94|4031.94|4031.9|4031.9|4031.94|4031.94|4031.9|4031.9|0
1650965820000|2022-04-26 09:37:00|4032.21|4032.21|4033.14|4033.14|4033.45|4033.45|4032.21|4032.21|0
1650965830000|2022-04-26 09:37:10|4033.45|4033.45|4034.7|4034.7|4034.7|4034.7|4033.45|4033.45|0
1650965840000|2022-04-26 09:37:20|4034.64|4034.64|4033.37|4033.37|4034.64|4034.64|4033.37|4033.37|0
1650965850000|2022-04-26 09:37:30|4033.35|4033.35|4033.35|4033.35|4033.35|4033.35|4033.35|4033.35|0
1650965860000|2022-04-26 09:37:40|4032.73|4032.73|4032.73|4032.73|4032.73|4032.73|4032.73|4032.73|0
1650965870000|2022-04-26 09:37:50|4032.81|4032.81|4032.19|4032.19|4032.81|4032.81|4032.19|4032.19|0
1650965880000|2022-04-26 09:38:00|4032.29|4032.29|4032.24|4032.24|4032.29|4032.29|4032.24|4032.24|0
1650965890000|2022-04-26 09:38:10|4032.55|4032.55|4032.73|4032.73|4032.73|4032.73|4032.55|4032.55|0
1650965900000|2022-04-26 09:38:20|4032.42|4032.42|4031.7|4031.7|4032.42|4032.42|4031.7|4031.7|0
1650965910000|2022-04-26 09:38:30|4031.88|4031.88|4031.88|4031.88|4031.88|4031.88|4031.88|4031.88|0
1650965920000|2022-04-26 09:38:40|4033.13|4033.13|4033.13|4033.13|4033.44|4033.44|4033.13|4033.13|0
1650965930000|2022-04-26 09:38:50|4032.5|4032.5|4032.5|4032.5|4032.5|4032.5|4032.5|4032.5|0
1650965940000|2022-04-26 09:39:00|4032.19|4032.19|4031.88|4031.88|4032.19|4032.19|4031.88|4031.88|0
1650965950000|2022-04-26 09:39:10|4031.57|4031.57|4031.63|4031.63|4031.63|4031.63|4031.57|4031.57|0
1650965960000|2022-04-26 09:39:20|4031.26|4031.26|4030.95|4030.95|4031.26|4031.26|4030.95|4030.95|0
1650965970000|2022-04-26 09:39:30|4032.51|4032.51|4031.27|4031.27|4032.51|4032.51|4031.27|4031.27|0
1650965980000|2022-04-26 09:39:40|4031.58|4031.58|4031.58|4031.58|4031.58|4031.58|4031.58|4031.58|0
1650965990000|2022-04-26 09:39:50|4031.27|4031.27|4031.27|4031.27|4031.27|4031.27|4031.27|4031.27|0
1650966000000|2022-04-26 09:40:00|4031.22|4031.22|4033.09|4033.09|4033.4|4033.4|4031.22|4031.22|0
1650966010000|2022-04-26 09:40:10|4033.4|4033.4|4033.4|4033.4|4033.4|4033.4|4033.4|4033.4|0
1650966020000|2022-04-26 09:40:20|4032.47|4032.47|4033.4|4033.4|4033.4|4033.4|4032.47|4032.47|0
1650966030000|2022-04-26 09:40:30|4033.46|4033.46|4033.4|4033.4|4033.46|4033.46|4033.4|4033.4|0
1650966040000|2022-04-26 09:40:40|4033.22|4033.22|4032.72|4032.72|4033.22|4033.22|4032.72|4032.72|0
1650966050000|2022-04-26 09:40:50|4032.6|4032.6|4031.89|4031.89|4032.6|4032.6|4031.89|4031.89|0
1650966060000|2022-04-26 09:41:00|4031.97|4031.97|4031.97|4031.97|4031.97|4031.97|4031.97|4031.97|0
1650966070000|2022-04-26 09:41:10|4031.91|4031.91|4031.47|4031.47|4031.91|4031.91|4031.47|4031.47|0
1650966090000|2022-04-26 09:41:30|4031.56|4031.56|4031.56|4031.56|4031.56|4031.56|4031.56|4031.56|0
1650966100000|2022-04-26 09:41:40|4031.25|4031.25|4031.25|4031.25|4031.25|4031.25|4031.25|4031.25|0
1650966120000|2022-04-26 09:42:00|4031.56|4031.56|4032.5|4032.5|4033.12|4033.12|4031.25|4031.25|0
1650966130000|2022-04-26 09:42:10|4032.68|4032.68|4032.95|4032.95|4032.95|4032.95|4032.64|4032.64|0
1650966140000|2022-04-26 09:42:20|4033.26|4033.26|4032.95|4032.95|4033.26|4033.26|4032.95|4032.95|0
1650966150000|2022-04-26 09:42:30|4032.02|4032.02|4032.02|4032.02|4032.02|4032.02|4032.02|4032.02|0
1650966160000|2022-04-26 09:42:40|4032.14|4032.14|4032.14|4032.14|4032.14|4032.14|4032.14|4032.14|0
1650966170000|2022-04-26 09:42:50|4031.82|4031.82|4031.51|4031.51|4031.82|4031.82|4031.51|4031.51|0
1650966180000|2022-04-26 09:43:00|4031.2|4031.2|4031.2|4031.2|4031.2|4031.2|4031.2|4031.2|0
1650966200000|2022-04-26 09:43:20|4031.51|4031.51|4031.51|4031.51|4031.51|4031.51|4031.51|4031.51|0
1650966210000|2022-04-26 09:43:30|4031.82|4031.82|4031.77|4031.77|4031.82|4031.82|4031.77|4031.77|0
1650966220000|2022-04-26 09:43:40|4031.68|4031.68|4031.68|4031.68|4031.68|4031.68|4031.68|4031.68|0
1650966230000|2022-04-26 09:43:50|4031.99|4031.99|4032.93|4032.93|4033.23|4033.23|4031.99|4031.99|0
1650966240000|2022-04-26 09:44:00|4032.74|4032.74|4033.36|4033.36|4033.36|4033.36|4032.74|4032.74|0
1650966250000|2022-04-26 09:44:10|4033.3|4033.3|4033.3|4033.3|4033.3|4033.3|4033.3|4033.3|0
1650966260000|2022-04-26 09:44:20|4033.62|4033.62|4033.62|4033.62|4033.62|4033.62|4033.62|4033.62|0
1650966270000|2022-04-26 09:44:30|4033.31|4033.31|4033.62|4033.62|4033.62|4033.62|4033.31|4033.31|0
1650966280000|2022-04-26 09:44:40|4033.31|4033.31|4033.31|4033.31|4033.31|4033.31|4033.31|4033.31|0
1650966290000|2022-04-26 09:44:50|4033|4033|4033|4033|4033|4033|4033|4033|0
1650966300000|2022-04-26 09:45:00|4033.31|4033.31|4033.37|4033.37|4033.37|4033.37|4033.31|4033.31|0
1650966310000|2022-04-26 09:45:10|4033.55|4033.55|4034.75|4034.75|4034.75|4034.75|4033.55|4033.55|0
1650966320000|2022-04-26 09:45:20|4035.06|4035.06|4035.68|4035.68|4035.68|4035.68|4035.06|4035.06|0
1650966330000|2022-04-26 09:45:30|4035.99|4035.99|4035.82|4035.82|4036.03|4036.03|4035.82|4035.82|0
1650966340000|2022-04-26 09:45:40|4035.9|4035.9|4035.59|4035.59|4035.9|4035.9|4035.59|4035.59|0
1650966350000|2022-04-26 09:45:50|4036.21|4036.21|4036.21|4036.21|4036.21|4036.21|4036.21|4036.21|0
1650966370000|2022-04-26 09:46:10|4036.15|4036.15|4036.15|4036.15|4036.15|4036.15|4036.15|4036.15|0
1650966380000|2022-04-26 09:46:20|4036.77|4036.77|4036.77|4036.77|4036.77|4036.77|4036.77|4036.77|0
1650966390000|2022-04-26 09:46:30|4036.73|4036.73|4037.3|4037.3|4037.33|4037.33|4036.71|4036.71|0
1650966400000|2022-04-26 09:46:40|4037.35|4037.35|4037.35|4037.35|4037.35|4037.35|4037.35|4037.35|0
1650966420000|2022-04-26 09:47:00|4037.17|4037.17|4036.36|4036.36|4037.17|4037.17|4036.36|4036.36|0
1650966440000|2022-04-26 09:47:20|4035.74|4035.74|4035.74|4035.74|4035.74|4035.74|4035.74|4035.74|0
1650966460000|2022-04-26 09:47:40|4035.43|4035.43|4035.43|4035.43|4035.43|4035.43|4035.43|4035.43|0
1650966470000|2022-04-26 09:47:50|4036.06|4036.06|4035.75|4035.75|4036.06|4036.06|4035.75|4035.75|0
1650966480000|2022-04-26 09:48:00|4036.06|4036.06|4036.06|4036.06|4036.06|4036.06|4036.06|4036.06|0
1650966490000|2022-04-26 09:48:10|4036.11|4036.11|4035.48|4035.48|4036.11|4036.11|4035.48|4035.48|0
1650966500000|2022-04-26 09:48:20|4034.86|4034.86|4034.82|4034.82|4034.86|4034.86|4034.82|4034.82|0
1650966520000|2022-04-26 09:48:40|4034.51|4034.51|4034.51|4034.51|4034.51|4034.51|4034.51|4034.51|0
1650966530000|2022-04-26 09:48:50|4034.69|4034.69|4034.69|4034.69|4034.69|4034.69|4034.69|4034.69|0
1650966550000|2022-04-26 09:49:10|4034.88|4034.88|4034.88|4034.88|4034.88|4034.88|4034.88|4034.88|0
1650966560000|2022-04-26 09:49:20|4034.94|4034.94|4034.88|4034.88|4034.94|4034.94|4034.88|4034.88|0
1650966580000|2022-04-26 09:49:40|4034.83|4034.83|4034.83|4034.83|4034.83|4034.83|4034.83|4034.83|0
1650966590000|2022-04-26 09:49:50|4034.94|4034.94|4034.94|4034.94|4034.94|4034.94|4034.94|4034.94|0
1650966600000|2022-04-26 09:50:00|4034.88|4034.88|4034.69|4034.69|4034.88|4034.88|4034.69|4034.69|0
1650966610000|2022-04-26 09:50:10|4035.01|4035.01|4034.58|4034.58|4035.01|4035.01|4034.27|4034.27|0
1650966620000|2022-04-26 09:50:20|4034.48|4034.48|4034.43|4034.43|4034.48|4034.48|4034.43|4034.43|0
1650966640000|2022-04-26 09:50:40|4034.61|4034.61|4034.61|4034.61|4034.61|4034.61|4034.61|4034.61|0
1650966650000|2022-04-26 09:50:50|4034.55|4034.55|4034.55|4034.55|4034.55|4034.55|4034.55|4034.55|0
1650966660000|2022-04-26 09:51:00|4034.86|4034.86|4034.24|4034.24|4034.86|4034.86|4034.24|4034.24|0
1650966670000|2022-04-26 09:51:10|4033.93|4033.93|4033.93|4033.93|4033.93|4033.93|4033.93|4033.93|0
1650966680000|2022-04-26 09:51:20|4034.24|4034.24|4034.24|4034.24|4034.24|4034.24|4034.24|4034.24|0
1650966710000|2022-04-26 09:51:50|4034.55|4034.55|4034.55|4034.55|4034.55|4034.55|4034.55|4034.55|0
1650966740000|2022-04-26 09:52:20|4034.63|4034.63|4035.36|4035.36|4035.36|4035.36|4034.59|4034.59|0
1650966770000|2022-04-26 09:52:50|4035.05|4035.05|4035.15|4035.15|4035.67|4035.67|4035.05|4035.05|0
1650966780000|2022-04-26 09:53:00|4035.18|4035.18|4035.24|4035.24|4035.24|4035.24|4035.18|4035.18|0
1650966790000|2022-04-26 09:53:10|4035.55|4035.55|4036.17|4036.17|4036.48|4036.48|4035.55|4035.55|0
1650966800000|2022-04-26 09:53:20|4036.8|4036.8|4037.42|4037.42|4038.35|4038.35|4036.8|4036.8|0
1650966810000|2022-04-26 09:53:30|4037.11|4037.11|4036.84|4036.84|4037.15|4037.15|4036.84|4036.84|0
1650966830000|2022-04-26 09:53:50|4037.77|4037.77|4037.15|4037.15|4037.77|4037.77|4037.15|4037.15|0
1650966840000|2022-04-26 09:54:00|4036.84|4036.84|4036.84|4036.84|4036.84|4036.84|4036.84|4036.84|0
1650966850000|2022-04-26 09:54:10|4036.53|4036.53|4037.78|4037.78|4037.78|4037.78|4036.53|4036.53|0
1650966860000|2022-04-26 09:54:20|4037.72|4037.72|4037.4|4037.4|4037.72|4037.72|4037.4|4037.4|0
1650966870000|2022-04-26 09:54:30|4037.71|4037.71|4037.71|4037.71|4037.71|4037.71|4037.71|4037.71|0
1650966890000|2022-04-26 09:54:50|4038.96|4038.96|4038.96|4038.96|4039.27|4039.27|4038.96|4038.96|0
1650966900000|2022-04-26 09:55:00|4038.65|4038.65|4038.65|4038.65|4038.65|4038.65|4038.65|4038.65|0
1650966910000|2022-04-26 09:55:10|4038.96|4038.96|4038.96|4038.96|4038.96|4038.96|4038.96|4038.96|0
1650966930000|2022-04-26 09:55:30|4038.65|4038.65|4038.96|4038.96|4038.96|4038.96|4038.65|4038.65|0
1650966940000|2022-04-26 09:55:40|4039.27|4039.27|4038.96|4038.96|4039.27|4039.27|4038.96|4038.96|0
1650966950000|2022-04-26 09:55:50|4039.08|4039.08|4039.63|4039.63|4039.63|4039.63|4039.02|4039.02|0
1650966960000|2022-04-26 09:56:00|4039.95|4039.95|4039.95|4039.95|4039.95|4039.95|4039.95|4039.95|0
1650966970000|2022-04-26 09:56:10|4040.26|4040.26|4040.26|4040.26|4040.26|4040.26|4040.26|4040.26|0
1650966980000|2022-04-26 09:56:20|4040.57|4040.57|4040.88|4040.88|4040.88|4040.88|4040.57|4040.57|0
1650967000000|2022-04-26 09:56:40|4040.93|4040.93|4040.93|4040.93|4040.93|4040.93|4040.93|4040.93|0
1650967020000|2022-04-26 09:57:00|4041.24|4041.24|4041.24|4041.24|4041.24|4041.24|4041.24|4041.24|0
1650967050000|2022-04-26 09:57:30|4041.55|4041.55|4041.6|4041.6|4041.6|4041.6|4041.55|4041.55|0
1650967060000|2022-04-26 09:57:40|4041.29|4041.29|4041.91|4041.91|4042.84|4042.84|4041.29|4041.29|0
1650967070000|2022-04-26 09:57:50|4041.59|4041.59|4041.24|4041.24|4041.59|4041.59|4041.24|4041.24|0
1650967080000|2022-04-26 09:58:00|4040.62|4040.62|4039.94|4039.94|4040.62|4040.62|4039.94|4039.94|0
1650967090000|2022-04-26 09:58:10|4040.75|4040.75|4040.75|4040.75|4040.75|4040.75|4040.75|4040.75|0
1650967100000|2022-04-26 09:58:20|4039.5|4039.5|4039.5|4039.5|4039.5|4039.5|4039.5|4039.5|0
1650967110000|2022-04-26 09:58:30|4039.81|4039.81|4039.81|4039.81|4039.81|4039.81|4039.81|4039.81|0
1650967120000|2022-04-26 09:58:40|4040.12|4040.12|4040.12|4040.12|4040.12|4040.12|4040.12|4040.12|0
1650967140000|2022-04-26 09:59:00|4040.18|4040.18|4042.35|4042.35|4042.35|4042.35|4040.18|4040.18|0
1650967150000|2022-04-26 09:59:10|4042.04|4042.04|4041.46|4041.46|4042.04|4042.04|4041.11|4041.11|0
1650967170000|2022-04-26 09:59:30|4041.15|4041.15|4040.84|4040.84|4041.15|4041.15|4040.84|4040.84|0
1650967180000|2022-04-26 09:59:40|4040.7|4040.7|4040.07|4040.07|4040.7|4040.7|4040.07|4040.07|0
1650967200000|2022-04-26 10:00:00|4039.95|4039.95|4039.19|4039.19|4039.95|4039.95|4039.1|4039.1|0
1650967210000|2022-04-26 10:00:10|4039.31|4039.31|4039.19|4039.19|4039.31|4039.31|4039.19|4039.19|0
1650967220000|2022-04-26 10:00:20|4038.88|4038.88|4038.88|4038.88|4038.88|4038.88|4038.88|4038.88|0
1650967230000|2022-04-26 10:00:30|4038.57|4038.57|4038.57|4038.57|4038.57|4038.57|4038.57|4038.57|0
1650967250000|2022-04-26 10:00:50|4037.95|4037.95|4037.95|4037.95|4037.95|4037.95|4037.95|4037.95|0
1650967280000|2022-04-26 10:01:20|4038.26|4038.26|4039.19|4039.19|4039.5|4039.5|4038.26|4038.26|0
1650967290000|2022-04-26 10:01:30|4039.31|4039.31|4038.63|4038.63|4039.31|4039.31|4038.63|4038.63|0
1650967300000|2022-04-26 10:01:40|4038.94|4038.94|4038.63|4038.63|4038.94|4038.94|4038.45|4038.45|0
1650967310000|2022-04-26 10:01:50|4038.57|4038.57|4038.73|4038.73|4038.73|4038.73|4038.55|4038.55|0
1650967320000|2022-04-26 10:02:00|4038.92|4038.92|4038.92|4038.92|4038.92|4038.92|4038.92|4038.92|0
1650967330000|2022-04-26 10:02:10|4038.3|4038.3|4037.8|4037.8|4038.3|4038.3|4037.8|4037.8|0
1650967340000|2022-04-26 10:02:20|4037.78|4037.78|4037.65|4037.65|4037.97|4037.97|4037.65|4037.65|0
1650967350000|2022-04-26 10:02:30|4037.34|4037.34|4037.21|4037.21|4037.39|4037.39|4037.21|4037.21|0
1650967380000|2022-04-26 10:03:00|4037.51|4037.51|4037.51|4037.51|4037.51|4037.51|4037.51|4037.51|0
1650967390000|2022-04-26 10:03:10|4037.57|4037.57|4037.57|4037.57|4037.57|4037.57|4037.57|4037.57|0
1650967400000|2022-04-26 10:03:20|4037.26|4037.26|4037.26|4037.26|4037.26|4037.26|4037.26|4037.26|0
1650967420000|2022-04-26 10:03:40|4036.64|4036.64|4035.53|4035.53|4036.64|4036.64|4035.53|4035.53|0
1650967430000|2022-04-26 10:03:50|4035.22|4035.22|4035.22|4035.22|4035.22|4035.22|4035.22|4035.22|0
1650967440000|2022-04-26 10:04:00|4035.53|4035.53|4035.84|4035.84|4035.84|4035.84|4035.53|4035.53|0
1650967460000|2022-04-26 10:04:20|4036.46|4036.46|4036.46|4036.46|4036.46|4036.46|4036.46|4036.46|0
1650967470000|2022-04-26 10:04:30|4036.77|4036.77|4036.77|4036.77|4036.77|4036.77|4036.77|4036.77|0
1650967490000|2022-04-26 10:04:50|4036.14|4036.14|4036.14|4036.14|4036.14|4036.14|4036.14|4036.14|0
1650967500000|2022-04-26 10:05:00|4036.08|4036.08|4036.4|4036.4|4036.4|4036.4|4036.08|4036.08|0
1650967510000|2022-04-26 10:05:10|4037.02|4037.02|4037.3|4037.3|4037.3|4037.3|4036.99|4036.99|0
1650967520000|2022-04-26 10:05:20|4037.33|4037.33|4037.33|4037.33|4037.33|4037.33|4037.33|4037.33|0
1650967540000|2022-04-26 10:05:40|4037.63|4037.63|4037.63|4037.63|4037.63|4037.63|4037.63|4037.63|0
1650967550000|2022-04-26 10:05:50|4037.94|4037.94|4039.78|4039.78|4039.78|4039.78|4037.94|4037.94|0
1650967570000|2022-04-26 10:06:10|4040.4|4040.4|4040.69|4040.69|4040.69|4040.69|4040.38|4040.38|0
1650967580000|2022-04-26 10:06:20|4041.31|4041.31|4041.02|4041.02|4041.62|4041.62|4041|4041|0
1650967590000|2022-04-26 10:06:30|4040.98|4040.98|4041.29|4041.29|4041.29|4041.29|4040.98|4040.98|0
1650967600000|2022-04-26 10:06:40|4041.91|4041.91|4041.55|4041.55|4041.96|4041.96|4041.55|4041.55|0
1650967610000|2022-04-26 10:06:50|4040.93|4040.93|4041.2|4041.2|4041.2|4041.2|4040.89|4040.89|0
1650967620000|2022-04-26 10:07:00|4041.82|4041.82|4041.82|4041.82|4041.82|4041.82|4041.82|4041.82|0
1650967640000|2022-04-26 10:07:20|4041.51|4041.51|4041.63|4041.63|4041.63|4041.63|4041.2|4041.2|0
1650967670000|2022-04-26 10:07:50|4041.95|4041.95|4041.32|4041.32|4041.95|4041.95|4041.32|4041.32|0
1650967680000|2022-04-26 10:08:00|4041.01|4041.01|4041.01|4041.01|4041.32|4041.32|4041.01|4041.01|0
1650967710000|2022-04-26 10:08:30|4040.7|4040.7|4040.39|4040.39|4040.7|4040.7|4040.39|4040.39|0
1650967720000|2022-04-26 10:08:40|4040.53|4040.53|4040.53|4040.53|4040.53|4040.53|4040.53|4040.53|0
1650967740000|2022-04-26 10:09:00|4041.78|4041.78|4042.09|4042.09|4042.09|4042.09|4041.78|4041.78|0
1650967750000|2022-04-26 10:09:10|4041.78|4041.78|4041.78|4041.78|4041.78|4041.78|4041.78|4041.78|0
1650967770000|2022-04-26 10:09:30|4041.47|4041.47|4041.78|4041.78|4041.78|4041.78|4041.47|4041.47|0
1650967780000|2022-04-26 10:09:40|4042.09|4042.09|4042.06|4042.06|4042.11|4042.11|4042.06|4042.06|0
1650967790000|2022-04-26 10:09:50|4041.95|4041.95|4042.26|4042.26|4042.26|4042.26|4041.9|4041.9|0
1650967800000|2022-04-26 10:10:00|4042.57|4042.57|4042.57|4042.57|4042.57|4042.57|4042.57|4042.57|0
1650967810000|2022-04-26 10:10:10|4042.25|4042.25|4042.16|4042.16|4042.25|4042.25|4042.16|4042.16|0
1650967820000|2022-04-26 10:10:20|4041.85|4041.85|4041.85|4041.85|4041.85|4041.85|4041.85|4041.85|0
1650967830000|2022-04-26 10:10:30|4041.54|4041.54|4041.54|4041.54|4041.54|4041.54|4041.54|4041.54|0
1650967840000|2022-04-26 10:10:40|4041.28|4041.28|4040.66|4040.66|4041.28|4041.28|4040.66|4040.66|0
1650967850000|2022-04-26 10:10:50|4040.54|4040.54|4040.23|4040.23|4040.54|4040.54|4040.23|4040.23|0
1650967860000|2022-04-26 10:11:00|4040.01|4040.01|4040.01|4040.01|4040.01|4040.01|4040.01|4040.01|0
1650967870000|2022-04-26 10:11:10|4040.32|4040.32|4040.66|4040.66|4040.66|4040.66|4040.32|4040.32|0
1650967880000|2022-04-26 10:11:20|4041.28|4041.28|4041.28|4041.28|4041.28|4041.28|4041.28|4041.28|0
1650967900000|2022-04-26 10:11:40|4041.26|4041.26|4041.31|4041.31|4041.31|4041.31|4041.26|4041.26|0
1650967910000|2022-04-26 10:11:50|4041.35|4041.35|4041.08|4041.08|4041.39|4041.39|4041.08|4041.08|0
1650967920000|2022-04-26 10:12:00|4041.27|4041.27|4041.08|4041.08|4041.37|4041.37|4041.08|4041.08|0
1650967930000|2022-04-26 10:12:10|4041.39|4041.39|4042.66|4042.66|4042.66|4042.66|4041.39|4041.39|0
1650967940000|2022-04-26 10:12:20|4042.35|4042.35|4042.35|4042.35|4042.35|4042.35|4042.35|4042.35|0
1650967950000|2022-04-26 10:12:30|4042.04|4042.04|4041.72|4041.72|4042.04|4042.04|4041.72|4041.72|0
1650967960000|2022-04-26 10:12:40|4041.11|4041.11|4041.11|4041.11|4041.11|4041.11|4041.11|4041.11|0
1650967970000|2022-04-26 10:12:50|4041.06|4041.06|4041.06|4041.06|4041.06|4041.06|4041.06|4041.06|0
1650967980000|2022-04-26 10:13:00|4041.38|4041.38|4040.94|4040.94|4041.38|4041.38|4040.68|4040.68|0
1650967990000|2022-04-26 10:13:10|4041.25|4041.25|4039.51|4039.51|4041.25|4041.25|4039.51|4039.51|0
1650968000000|2022-04-26 10:13:20|4039.47|4039.47|4040.1|4040.1|4040.1|4040.1|4039.47|4039.47|0
1650968020000|2022-04-26 10:13:40|4040.28|4040.28|4040.28|4040.28|4040.28|4040.28|4040.28|4040.28|0
1650968030000|2022-04-26 10:13:50|4040.4|4040.4|4040.22|4040.22|4040.49|4040.49|4040.18|4040.18|0
1650968040000|2022-04-26 10:14:00|4040.18|4040.18|4040.18|4040.18|4040.18|4040.18|4040.18|4040.18|0
1650968060000|2022-04-26 10:14:20|4040.08|4040.08|4038.14|4038.14|4040.08|4040.08|4038.14|4038.14|0
1650968070000|2022-04-26 10:14:30|4038.45|4038.45|4038.45|4038.45|4038.45|4038.45|4038.45|4038.45|0
1650968080000|2022-04-26 10:14:40|4038.76|4038.76|4038.76|4038.76|4038.76|4038.76|4038.76|4038.76|0
1650968090000|2022-04-26 10:14:50|4039.38|4039.38|4039.38|4039.38|4039.38|4039.38|4039.38|4039.38|0
1650968100000|2022-04-26 10:15:00|4039.07|4039.07|4039.7|4039.7|4039.7|4039.7|4039.07|4039.07|0
1650968120000|2022-04-26 10:15:20|4039.58|4039.58|4039.58|4039.58|4039.58|4039.58|4039.58|4039.58|0
1650968130000|2022-04-26 10:15:30|4039.27|4039.27|4039.27|4039.27|4039.27|4039.27|4039.27|4039.27|0
1650968140000|2022-04-26 10:15:40|4039.36|4039.36|4038.99|4038.99|4039.36|4039.36|4038.68|4038.68|0
1650968150000|2022-04-26 10:15:50|4039.18|4039.18|4037.93|4037.93|4039.18|4039.18|4037.93|4037.93|0
1650968170000|2022-04-26 10:16:10|4037.62|4037.62|4037.31|4037.31|4037.62|4037.62|4037.31|4037.31|0
1650968190000|2022-04-26 10:16:30|4037.94|4037.94|4037.22|4037.22|4038.32|4038.32|4037.22|4037.22|0
1650968200000|2022-04-26 10:16:40|4037.26|4037.26|4037.98|4037.98|4037.98|4037.98|4037.26|4037.26|0
1650968210000|2022-04-26 10:16:50|4038.12|4038.12|4038.99|4038.99|4038.99|4038.99|4038.05|4038.05|0
1650968220000|2022-04-26 10:17:00|4038.05|4038.05|4036.81|4036.81|4038.05|4038.05|4036.81|4036.81|0
1650968250000|2022-04-26 10:17:30|4036.5|4036.5|4036.5|4036.5|4036.5|4036.5|4036.5|4036.5|0
1650968260000|2022-04-26 10:17:40|4037.74|4037.74|4037.74|4037.74|4037.74|4037.74|4037.74|4037.74|0
1650968270000|2022-04-26 10:17:50|4038.05|4038.05|4038.36|4038.36|4038.36|4038.36|4038.05|4038.05|0
1650968280000|2022-04-26 10:18:00|4038.48|4038.48|4038.51|4038.51|4038.53|4038.53|4038.48|4038.48|0
1650968290000|2022-04-26 10:18:10|4038.82|4038.82|4038.87|4038.87|4038.91|4038.91|4038.82|4038.82|0
1650968300000|2022-04-26 10:18:20|4038.25|4038.25|4038.56|4038.56|4038.87|4038.87|4038.25|4038.25|0
1650968310000|2022-04-26 10:18:30|4038.87|4038.87|4039.18|4039.18|4039.18|4039.18|4038.87|4038.87|0
1650968340000|2022-04-26 10:19:00|4039.14|4039.14|4039.14|4039.14|4039.14|4039.14|4039.14|4039.14|0
1650968360000|2022-04-26 10:19:20|4039.44|4039.44|4039.14|4039.14|4040.06|4040.06|4039.14|4039.14|0
1650968370000|2022-04-26 10:19:30|4039.18|4039.18|4039.55|4039.55|4039.55|4039.55|4039.18|4039.18|0
1650968380000|2022-04-26 10:19:40|4039.24|4039.24|4039.51|4039.51|4039.55|4039.55|4039.24|4039.24|0
1650968400000|2022-04-26 10:20:00|4039.2|4039.2|4038.89|4038.89|4039.51|4039.51|4038.89|4038.89|0
1650968410000|2022-04-26 10:20:10|4039.51|4039.51|4039.51|4039.51|4039.51|4039.51|4039.51|4039.51|0
1650968420000|2022-04-26 10:20:20|4039.82|4039.82|4039.82|4039.82|4039.82|4039.82|4039.82|4039.82|0
1650968430000|2022-04-26 10:20:30|4040.13|4040.13|4040.8|4040.8|4040.8|4040.8|4040.13|4040.13|0
1650968440000|2022-04-26 10:20:40|4040.98|4040.98|4041.07|4041.07|4041.07|4041.07|4040.98|4040.98|0
1650968460000|2022-04-26 10:21:00|4041.25|4041.25|4041.14|4041.14|4041.25|4041.25|4041.14|4041.14|0
1650968490000|2022-04-26 10:21:30|4041.18|4041.18|4041.18|4041.18|4041.18|4041.18|4041.18|4041.18|0
1650968510000|2022-04-26 10:21:50|4040.55|4040.55|4041.18|4041.18|4041.18|4041.18|4040.55|4040.55|0
1650968520000|2022-04-26 10:22:00|4041.37|4041.37|4041.37|4041.37|4041.37|4041.37|4041.37|4041.37|0
1650968530000|2022-04-26 10:22:10|4041.72|4041.72|4042.03|4042.03|4042.03|4042.03|4041.72|4041.72|0
1650968560000|2022-04-26 10:22:40|4042.65|4042.65|4042.34|4042.34|4042.65|4042.65|4042.34|4042.34|0
1650968570000|2022-04-26 10:22:50|4042.3|4042.3|4041.36|4041.36|4042.3|4042.3|4041.36|4041.36|0
1650968580000|2022-04-26 10:23:00|4040.74|4040.74|4039.94|4039.94|4040.74|4040.74|4039.81|4039.81|0
1650968590000|2022-04-26 10:23:10|4039.31|4039.31|4039.81|4039.81|4039.81|4039.81|4038.88|4038.88|0
1650968610000|2022-04-26 10:23:30|4039.93|4039.93|4040.12|4040.12|4040.12|4040.12|4039.93|4039.93|0
1650968620000|2022-04-26 10:23:40|4039.8|4039.8|4039.87|4039.87|4039.87|4039.87|4039.8|4039.8|0
1650968630000|2022-04-26 10:23:50|4039.83|4039.83|4039.83|4039.83|4039.83|4039.83|4039.83|4039.83|0
1650968650000|2022-04-26 10:24:10|4040.45|4040.45|4040.12|4040.12|4040.45|4040.45|4040.12|4040.12|0
1650968660000|2022-04-26 10:24:20|4041.05|4041.05|4039.8|4039.8|4041.05|4041.05|4039.8|4039.8|0
1650968690000|2022-04-26 10:24:50|4039.69|4039.69|4039.69|4039.69|4039.69|4039.69|4039.69|4039.69|0
1650968700000|2022-04-26 10:25:00|4039.37|4039.37|4039.37|4039.37|4039.37|4039.37|4039.06|4039.06|0
1650968710000|2022-04-26 10:25:10|4039|4039|4039|4039|4039|4039|4039|4039|0
1650968720000|2022-04-26 10:25:20|4039.31|4039.31|4039.31|4039.31|4039.31|4039.31|4039.31|4039.31|0
1650968730000|2022-04-26 10:25:30|4039.24|4039.24|4039.24|4039.24|4039.24|4039.24|4039.24|4039.24|0
1650968740000|2022-04-26 10:25:40|4039.19|4039.19|4040.03|4040.03|4040.03|4040.03|4039.1|4039.1|0
1650968750000|2022-04-26 10:25:50|4039.95|4039.95|4039.95|4039.95|4039.95|4039.95|4039.95|4039.95|0
1650968760000|2022-04-26 10:26:00|4039.86|4039.86|4039.55|4039.55|4039.86|4039.86|4039.55|4039.55|0
1650968770000|2022-04-26 10:26:10|4038.93|4038.93|4038.88|4038.88|4038.93|4038.93|4038.88|4038.88|0
1650968780000|2022-04-26 10:26:20|4038.7|4038.7|4038.7|4038.7|4039.01|4039.01|4038.7|4038.7|0
1650968790000|2022-04-26 10:26:30|4039.32|4039.32|4039.01|4039.01|4039.32|4039.32|4039.01|4039.01|0
1650968800000|2022-04-26 10:26:40|4039.05|4039.05|4039.05|4039.05|4039.05|4039.05|4039.05|4039.05|0
1650968810000|2022-04-26 10:26:50|4038.88|4038.88|4038.26|4038.26|4038.88|4038.88|4037.64|4037.64|0
1650968830000|2022-04-26 10:27:10|4038.89|4038.89|4038.57|4038.57|4038.89|4038.89|4038.57|4038.57|0
1650968870000|2022-04-26 10:27:50|4038.53|4038.53|4038.53|4038.53|4038.53|4038.53|4038.53|4038.53|0
1650968880000|2022-04-26 10:28:00|4038.22|4038.22|4038.22|4038.22|4038.22|4038.22|4038.22|4038.22|0
1650968890000|2022-04-26 10:28:10|4037.91|4037.91|4037.6|4037.6|4037.91|4037.91|4037.6|4037.6|0
1650968900000|2022-04-26 10:28:20|4037.63|4037.63|4037.63|4037.63|4037.63|4037.63|4037.63|4037.63|0
1650968980000|2022-04-26 10:29:40|4038.25|4038.25|4037.94|4037.94|4038.25|4038.25|4037.94|4037.94|0
1650968990000|2022-04-26 10:29:50|4037.84|4037.84|4037.84|4037.84|4037.84|4037.84|4037.84|4037.84|0
1650969000000|2022-04-26 10:30:00|4036.91|4036.91|4036.56|4036.56|4036.91|4036.91|4036.56|4036.56|0
1650969020000|2022-04-26 10:30:20|4036.63|4036.63|4036.63|4036.63|4036.63|4036.63|4036.63|4036.63|0
1650969030000|2022-04-26 10:30:30|4036.32|4036.32|4035.55|4035.55|4036.32|4036.32|4035.39|4035.39|0
1650969040000|2022-04-26 10:30:40|4036.18|4036.18|4036.18|4036.18|4036.18|4036.18|4036.18|4036.18|0
1650969060000|2022-04-26 10:31:00|4036.49|4036.49|4036.36|4036.36|4036.49|4036.49|4036.18|4036.18|0
1650969070000|2022-04-26 10:31:10|4036.67|4036.67|4036.8|4036.8|4036.8|4036.8|4036.67|4036.67|0
1650969090000|2022-04-26 10:31:30|4036.84|4036.84|4038.09|4038.09|4038.09|4038.09|4036.84|4036.84|0
1650969100000|2022-04-26 10:31:40|4037.78|4037.78|4037.8|4037.8|4037.8|4037.8|4037.78|4037.78|0
1650969110000|2022-04-26 10:31:50|4037.7|4037.7|4037.66|4037.66|4037.7|4037.7|4037.66|4037.66|0
1650969140000|2022-04-26 10:32:20|4037.35|4037.35|4036.73|4036.73|4037.35|4037.35|4036.73|4036.73|0
1650969150000|2022-04-26 10:32:30|4036.42|4036.42|4036.42|4036.42|4036.42|4036.42|4036.11|4036.11|0
1650969180000|2022-04-26 10:33:00|4036.11|4036.11|4036.11|4036.11|4036.11|4036.11|4036.11|4036.11|0
1650969190000|2022-04-26 10:33:10|4036.29|4036.29|4036.29|4036.29|4036.29|4036.29|4036.29|4036.29|0
1650969200000|2022-04-26 10:33:20|4036.66|4036.66|4036.29|4036.29|4036.66|4036.66|4036.29|4036.29|0
1650969240000|2022-04-26 10:34:00|4035.67|4035.67|4035.36|4035.36|4035.67|4035.67|4035.36|4035.36|0
1650969250000|2022-04-26 10:34:10|4035.31|4035.31|4035|4035|4035.31|4035.31|4035|4035|0
1650969290000|2022-04-26 10:34:50|4035.32|4035.32|4035.32|4035.32|4035.32|4035.32|4035.32|4035.32|0
1650969300000|2022-04-26 10:35:00|4035|4035|4034.96|4034.96|4035|4035|4034.96|4034.96|0
1650969310000|2022-04-26 10:35:10|4034.65|4034.65|4034.65|4034.65|4034.65|4034.65|4034.65|4034.65|0
1650969330000|2022-04-26 10:35:30|4034.63|4034.63|4034.63|4034.63|4034.63|4034.63|4034.63|4034.63|0
1650969340000|2022-04-26 10:35:40|4033.69|4033.69|4034.01|4034.01|4034.01|4034.01|4033.69|4033.69|0
1650969350000|2022-04-26 10:35:50|4033.93|4033.93|4033.86|4033.86|4033.93|4033.93|4033.86|4033.86|0
1650969380000|2022-04-26 10:36:20|4033.6|4033.6|4033.42|4033.42|4033.6|4033.6|4033.42|4033.42|0
1650969390000|2022-04-26 10:36:30|4033.73|4033.73|4033.55|4033.55|4033.73|4033.73|4033.55|4033.55|0
1650969400000|2022-04-26 10:36:40|4033.86|4033.86|4033.36|4033.36|4033.86|4033.86|4033.36|4033.36|0
1650969410000|2022-04-26 10:36:50|4034.29|4034.29|4033.88|4033.88|4034.29|4034.29|4033.67|4033.67|0
1650969420000|2022-04-26 10:37:00|4032.95|4032.95|4032.95|4032.95|4032.95|4032.95|4032.95|4032.95|0
1650969430000|2022-04-26 10:37:10|4033.57|4033.57|4033.88|4033.88|4033.88|4033.88|4033.57|4033.57|0
1650969450000|2022-04-26 10:37:30|4033.78|4033.78|4032.55|4032.55|4033.78|4033.78|4032.55|4032.55|0
1650969460000|2022-04-26 10:37:40|4032.86|4032.86|4032.86|4032.86|4032.86|4032.86|4032.86|4032.86|0
1650969470000|2022-04-26 10:37:50|4032.54|4032.54|4032.86|4032.86|4032.86|4032.86|4032.54|4032.54|0
1650969480000|2022-04-26 10:38:00|4032.54|4032.54|4033.05|4033.05|4033.05|4033.05|4032.51|4032.51|0
1650969490000|2022-04-26 10:38:10|4033.03|4033.03|4033.03|4033.03|4033.03|4033.03|4033.03|4033.03|0
1650969520000|2022-04-26 10:38:40|4033.65|4033.65|4034.89|4034.89|4034.89|4034.89|4033.65|4033.65|0
1650969530000|2022-04-26 10:38:50|4034.58|4034.58|4034.58|4034.58|4034.89|4034.89|4034.27|4034.27|0
1650969540000|2022-04-26 10:39:00|4034.27|4034.27|4034.58|4034.58|4034.58|4034.58|4034.27|4034.27|0
1650969550000|2022-04-26 10:39:10|4034.89|4034.89|4034.89|4034.89|4034.89|4034.89|4034.89|4034.89|0
1650969560000|2022-04-26 10:39:20|4034.58|4034.58|4034.58|4034.58|4034.58|4034.58|4034.58|4034.58|0
1650969580000|2022-04-26 10:39:40|4034.63|4034.63|4033.07|4033.07|4034.68|4034.68|4033.07|4033.07|0
1650969590000|2022-04-26 10:39:50|4033.38|4033.38|4033.69|4033.69|4033.69|4033.69|4033.38|4033.38|0
1650969600000|2022-04-26 10:40:00|4033.38|4033.38|4033.38|4033.38|4033.38|4033.38|4033.38|4033.38|0
1650969610000|2022-04-26 10:40:10|4033.07|4033.07|4032.4|4032.4|4033.07|4033.07|4032.4|4032.4|0
1650969630000|2022-04-26 10:40:30|4031.78|4031.78|4030.13|4030.13|4031.78|4031.78|4030.06|4030.06|0
1650969650000|2022-04-26 10:40:50|4029.5|4029.5|4029.5|4029.5|4029.5|4029.5|4029.5|4029.5|0
1650969660000|2022-04-26 10:41:00|4029.82|4029.82|4029.91|4029.91|4030.13|4030.13|4029.82|4029.82|0
1650969670000|2022-04-26 10:41:10|4030.01|4030.01|4030.94|4030.94|4030.94|4030.94|4030.01|4030.01|0
1650969680000|2022-04-26 10:41:20|4030.63|4030.63|4030.63|4030.63|4030.63|4030.63|4030.63|4030.63|0
1650969690000|2022-04-26 10:41:30|4031.25|4031.25|4031.56|4031.56|4031.56|4031.56|4031.25|4031.25|0
1650969710000|2022-04-26 10:41:50|4031.65|4031.65|4031.92|4031.92|4031.92|4031.92|4031.65|4031.65|0
1650969720000|2022-04-26 10:42:00|4032.22|4032.22|4032.1|4032.1|4032.72|4032.72|4032.1|4032.1|0
1650969730000|2022-04-26 10:42:10|4032.15|4032.15|4032.15|4032.15|4032.15|4032.15|4032.15|4032.15|0
1650969740000|2022-04-26 10:42:20|4032.06|4032.06|4032.06|4032.06|4032.06|4032.06|4032.06|4032.06|0
1650969760000|2022-04-26 10:42:40|4031.75|4031.75|4031.75|4031.75|4031.75|4031.75|4031.75|4031.75|0
1650969770000|2022-04-26 10:42:50|4032.06|4032.06|4032.06|4032.06|4032.06|4032.06|4032.06|4032.06|0
1650969780000|2022-04-26 10:43:00|4032.18|4032.18|4032.36|4032.36|4032.36|4032.36|4032.18|4032.18|0
1650969790000|2022-04-26 10:43:10|4032.55|4032.55|4032.55|4032.55|4032.55|4032.55|4032.55|4032.55|0
1650969830000|2022-04-26 10:43:50|4032.36|4032.36|4032.36|4032.36|4032.36|4032.36|4032.36|4032.36|0
1650969860000|2022-04-26 10:44:20|4032.05|4032.05|4031.74|4031.74|4032.05|4032.05|4031.74|4031.74|0
1650969870000|2022-04-26 10:44:30|4031.12|4031.12|4030.81|4030.81|4031.12|4031.12|4030.81|4030.81|0
1650969880000|2022-04-26 10:44:40|4030.5|4030.5|4030.5|4030.5|4030.5|4030.5|4030.5|4030.5|0
1650969890000|2022-04-26 10:44:50|4030.57|4030.57|4030.57|4030.57|4030.57|4030.57|4030.57|4030.57|0
1650969900000|2022-04-26 10:45:00|4030.62|4030.62|4031.24|4031.24|4031.24|4031.24|4030.62|4030.62|0
1650969930000|2022-04-26 10:45:30|4031.55|4031.55|4031.55|4031.55|4031.55|4031.55|4031.55|4031.55|0
1650969950000|2022-04-26 10:45:50|4031.24|4031.24|4031.24|4031.24|4031.24|4031.24|4031.24|4031.24|0
1650969960000|2022-04-26 10:46:00|4031.17|4031.17|4031.25|4031.25|4031.25|4031.25|4031.17|4031.17|0
1650969980000|2022-04-26 10:46:20|4031.23|4031.23|4031.23|4031.23|4031.23|4031.23|4031.23|4031.23|0
1650969990000|2022-04-26 10:46:30|4031.2|4031.2|4031.47|4031.47|4031.51|4031.51|4031.2|4031.2|0
1650970000000|2022-04-26 10:46:40|4031.78|4031.78|4032.21|4032.21|4032.4|4032.4|4031.78|4031.78|0
1650970030000|2022-04-26 10:47:10|4032.31|4032.31|4032.31|4032.31|4032.31|4032.31|4032.31|4032.31|0
1650970040000|2022-04-26 10:47:20|4032.26|4032.26|4032.22|4032.22|4032.26|4032.26|4032.22|4032.22|0
1650970050000|2022-04-26 10:47:30|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|0
1650970060000|2022-04-26 10:47:40|4031.87|4031.87|4031.87|4031.87|4031.87|4031.87|4031.87|4031.87|0
1650970070000|2022-04-26 10:47:50|4031.77|4031.77|4031.77|4031.77|4031.77|4031.77|4031.77|4031.77|0
1650970110000|2022-04-26 10:48:30|4032.39|4032.39|4032.2|4032.2|4032.39|4032.39|4032.2|4032.2|0
1650970120000|2022-04-26 10:48:40|4032.51|4032.51|4032.47|4032.47|4032.51|4032.51|4032.47|4032.47|0
1650970130000|2022-04-26 10:48:50|4032.78|4032.78|4032.78|4032.78|4032.78|4032.78|4032.78|4032.78|0
1650970180000|2022-04-26 10:49:40|4033.09|4033.09|4032.78|4032.78|4033.09|4033.09|4032.78|4032.78|0
1650970190000|2022-04-26 10:49:50|4032.47|4032.47|4031.54|4031.54|4032.47|4032.47|4031.54|4031.54|0
1650970200000|2022-04-26 10:50:00|4031.64|4031.64|4031.64|4031.64|4031.64|4031.64|4031.64|4031.64|0
1650970210000|2022-04-26 10:50:10|4031.68|4031.68|4031.68|4031.68|4031.68|4031.68|4031.68|4031.68|0
1650970220000|2022-04-26 10:50:20|4031.99|4031.99|4031.99|4031.99|4031.99|4031.99|4031.99|4031.99|0
1650970260000|2022-04-26 10:51:00|4032.3|4032.3|4033.24|4033.24|4033.24|4033.24|4032.3|4032.3|0
1650970270000|2022-04-26 10:51:10|4033.09|4033.09|4032.6|4032.6|4033.09|4033.09|4032.6|4032.6|0
1650970280000|2022-04-26 10:51:20|4031.98|4031.98|4031.98|4031.98|4031.98|4031.98|4031.98|4031.98|0
1650970290000|2022-04-26 10:51:30|4031.67|4031.67|4031.35|4031.35|4031.67|4031.67|4031.35|4031.35|0
1650970300000|2022-04-26 10:51:40|4031.67|4031.67|4031.67|4031.67|4031.67|4031.67|4031.67|4031.67|0
1650970310000|2022-04-26 10:51:50|4031.35|4031.35|4031.32|4031.32|4031.35|4031.35|4031.27|4031.27|0
1650970320000|2022-04-26 10:52:00|4031.39|4031.39|4031.44|4031.44|4031.44|4031.44|4031.39|4031.39|0
1650970330000|2022-04-26 10:52:10|4031.62|4031.62|4031.62|4031.62|4031.62|4031.62|4031.31|4031.31|0
1650970360000|2022-04-26 10:52:40|4031.93|4031.93|4031.98|4031.98|4031.98|4031.98|4031.93|4031.93|0
1650970370000|2022-04-26 10:52:50|4032.29|4032.29|4032.38|4032.38|4032.38|4032.38|4032.29|4032.29|0
1650970380000|2022-04-26 10:53:00|4032.7|4032.7|4032.67|4032.67|4032.77|4032.77|4032.67|4032.67|0
1650970390000|2022-04-26 10:53:10|4032.05|4032.05|4031.74|4031.74|4032.05|4032.05|4031.74|4031.74|0
1650970420000|2022-04-26 10:53:40|4031.43|4031.43|4031.61|4031.61|4031.61|4031.61|4031.43|4031.43|0
1650970430000|2022-04-26 10:53:50|4031.92|4031.92|4031.92|4031.92|4031.92|4031.92|4031.92|4031.92|0
1650970440000|2022-04-26 10:54:00|4032.24|4032.24|4032.24|4032.24|4032.24|4032.24|4032.24|4032.24|0
1650970460000|2022-04-26 10:54:20|4032.86|4032.86|4032.86|4032.86|4032.86|4032.86|4032.86|4032.86|0
1650970470000|2022-04-26 10:54:30|4032.23|4032.23|4031.92|4031.92|4032.23|4032.23|4031.92|4031.92|0
1650970480000|2022-04-26 10:54:40|4031.61|4031.61|4031.61|4031.61|4031.61|4031.61|4031.61|4031.61|0
1650970490000|2022-04-26 10:54:50|4031.74|4031.74|4031.3|4031.3|4031.92|4031.92|4031.3|4031.3|0
1650970500000|2022-04-26 10:55:00|4030.99|4030.99|4031.36|4031.36|4031.36|4031.36|4030.99|4030.99|0
1650970510000|2022-04-26 10:55:10|4031.43|4031.43|4031.43|4031.43|4031.43|4031.43|4031.43|4031.43|0
1650970540000|2022-04-26 10:55:40|4031.12|4031.12|4030.12|4030.12|4031.12|4031.12|4030.12|4030.12|0
1650970550000|2022-04-26 10:55:50|4030.74|4030.74|4030.52|4030.52|4030.83|4030.83|4030.52|4030.52|0
1650970560000|2022-04-26 10:56:00|4031.14|4031.14|4030.82|4030.82|4031.14|4031.14|4030.82|4030.82|0
1650970570000|2022-04-26 10:56:10|4030.51|4030.51|4030.51|4030.51|4030.51|4030.51|4030.51|4030.51|0
1650970580000|2022-04-26 10:56:20|4030.44|4030.44|4030.44|4030.44|4030.44|4030.44|4030.44|4030.44|0
1650970600000|2022-04-26 10:56:40|4030.47|4030.47|4030.47|4030.47|4030.47|4030.47|4030.47|4030.47|0
1650970640000|2022-04-26 10:57:20|4032.02|4032.02|4032.34|4032.34|4032.34|4032.34|4032.02|4032.02|0
1650970670000|2022-04-26 10:57:50|4032.15|4032.15|4032.15|4032.15|4032.15|4032.15|4032.15|4032.15|0
1650970680000|2022-04-26 10:58:00|4031.84|4031.84|4031.84|4031.84|4031.84|4031.84|4031.84|4031.84|0
1650970690000|2022-04-26 10:58:10|4031.53|4031.53|4031.22|4031.22|4031.53|4031.53|4031.22|4031.22|0
1650970700000|2022-04-26 10:58:20|4030.91|4030.91|4030.91|4030.91|4030.91|4030.91|4030.91|4030.91|0
1650970710000|2022-04-26 10:58:30|4030.72|4030.72|4030.72|4030.72|4030.72|4030.72|4030.72|4030.72|0
1650970720000|2022-04-26 10:58:40|4030.6|4030.6|4030.17|4030.17|4030.6|4030.6|4030.15|4030.15|0
1650970760000|2022-04-26 10:59:20|4029.55|4029.55|4029.52|4029.52|4029.55|4029.55|4029.52|4029.52|0
1650970770000|2022-04-26 10:59:30|4029.21|4029.21|4029.21|4029.21|4029.21|4029.21|4029.21|4029.21|0
1650970780000|2022-04-26 10:59:40|4028.28|4028.28|4028.28|4028.28|4028.28|4028.28|4028.28|4028.28|0
1650970790000|2022-04-26 10:59:50|4028.37|4028.37|4028.37|4028.37|4028.37|4028.37|4028.37|4028.37|0
1650970800000|2022-04-26 11:00:00|4028.35|4028.35|4028.35|4028.35|4028.35|4028.35|4028.35|4028.35|0
1650970810000|2022-04-26 11:00:10|4028.04|4028.04|4028.04|4028.04|4028.04|4028.04|4028.04|4028.04|0
1650970820000|2022-04-26 11:00:20|4028|4028|4028|4028|4028|4028|4028|4028|0
1650970830000|2022-04-26 11:00:30|4027.69|4027.69|4027.69|4027.69|4027.69|4027.69|4027.69|4027.69|0
1650970840000|2022-04-26 11:00:40|4027.74|4027.74|4027.74|4027.74|4027.74|4027.74|4027.74|4027.74|0
1650970850000|2022-04-26 11:00:50|4027.11|4027.11|4027.11|4027.11|4027.11|4027.11|4027.11|4027.11|0
1650970860000|2022-04-26 11:01:00|4027.74|4027.74|4027.74|4027.74|4027.74|4027.74|4027.74|4027.74|0
1650970890000|2022-04-26 11:01:30|4027.42|4027.42|4027.42|4027.42|4027.42|4027.42|4027.42|4027.42|0
1650970920000|2022-04-26 11:02:00|4027.11|4027.11|4026.73|4026.73|4027.11|4027.11|4026.73|4026.73|0
1650970930000|2022-04-26 11:02:10|4026.8|4026.8|4026.22|4026.22|4026.84|4026.84|4026.22|4026.22|0
1650970940000|2022-04-26 11:02:20|4025.6|4025.6|4025.6|4025.6|4025.6|4025.6|4025.6|4025.6|0
1650970950000|2022-04-26 11:02:30|4025.64|4025.64|4025.77|4025.77|4025.77|4025.77|4025.64|4025.64|0
1650970960000|2022-04-26 11:02:40|4025.96|4025.96|4025.94|4025.94|4025.96|4025.96|4025.94|4025.94|0
1650970970000|2022-04-26 11:02:50|4026.24|4026.24|4025.94|4025.94|4026.24|4026.24|4025.94|4025.94|0
1650970980000|2022-04-26 11:03:00|4027.49|4027.49|4027.8|4027.8|4027.8|4027.8|4027.49|4027.49|0
1650970990000|2022-04-26 11:03:10|4027.49|4027.49|4027.49|4027.49|4027.49|4027.49|4027.49|4027.49|0
1650971010000|2022-04-26 11:03:30|4027.56|4027.56|4027.56|4027.56|4027.56|4027.56|4027.56|4027.56|0
1650971020000|2022-04-26 11:03:40|4027.47|4027.47|4027.28|4027.28|4027.47|4027.47|4027.28|4027.28|0
1650971030000|2022-04-26 11:03:50|4028.22|4028.22|4028.53|4028.53|4028.53|4028.53|4028.22|4028.22|0
1650971050000|2022-04-26 11:04:10|4027.91|4027.91|4027.91|4027.91|4027.91|4027.91|4027.91|4027.91|0
1650971090000|2022-04-26 11:04:50|4028.53|4028.53|4028.71|4028.71|4028.71|4028.71|4028.53|4028.53|0
1650971110000|2022-04-26 11:05:10|4028.4|4028.4|4028.22|4028.22|4028.4|4028.4|4028.22|4028.22|0
1650971130000|2022-04-26 11:05:30|4027.91|4027.91|4026.62|4026.62|4027.91|4027.91|4026.57|4026.57|0
1650971140000|2022-04-26 11:05:40|4026.57|4026.57|4026.92|4026.92|4026.92|4026.92|4026.57|4026.57|0
1650971170000|2022-04-26 11:06:10|4026.85|4026.85|4026.75|4026.75|4026.85|4026.85|4026.75|4026.75|0
1650971180000|2022-04-26 11:06:20|4027.69|4027.69|4027.69|4027.69|4027.69|4027.69|4027.69|4027.69|0
1650971190000|2022-04-26 11:06:30|4027.07|4027.07|4026.57|4026.57|4027.07|4027.07|4026.57|4026.57|0
1650971230000|2022-04-26 11:07:10|4026.36|4026.36|4026.29|4026.29|4026.36|4026.36|4026.29|4026.29|0
1650971240000|2022-04-26 11:07:20|4025.98|4025.98|4025.93|4025.93|4025.98|4025.98|4025.93|4025.93|0
1650971250000|2022-04-26 11:07:30|4026|4026|4026|4026|4026|4026|4026|4026|0
1650971260000|2022-04-26 11:07:40|4026.31|4026.31|4026.31|4026.31|4026.31|4026.31|4026.31|4026.31|0
1650971270000|2022-04-26 11:07:50|4025.69|4025.69|4025.69|4025.69|4025.69|4025.69|4025.69|4025.69|0
1650971280000|2022-04-26 11:08:00|4025.87|4025.87|4025.87|4025.87|4025.87|4025.87|4025.87|4025.87|0
1650971290000|2022-04-26 11:08:10|4025.83|4025.83|4025.61|4025.61|4025.97|4025.97|4025.61|4025.61|0
1650971300000|2022-04-26 11:08:20|4025.66|4025.66|4025.43|4025.43|4025.66|4025.66|4025.35|4025.35|0
1650971310000|2022-04-26 11:08:30|4026.05|4026.05|4026.19|4026.19|4026.51|4026.51|4026.05|4026.05|0
1650971320000|2022-04-26 11:08:40|4026.28|4026.28|4026.28|4026.28|4026.28|4026.28|4026.28|4026.28|0
1650971340000|2022-04-26 11:09:00|4026.32|4026.32|4026.32|4026.32|4026.32|4026.32|4026.32|4026.32|0
1650971350000|2022-04-26 11:09:10|4025.7|4025.7|4026.32|4026.32|4026.63|4026.63|4025.7|4025.7|0
1650971370000|2022-04-26 11:09:30|4026.94|4026.94|4027.75|4027.75|4027.75|4027.75|4026.94|4026.94|0
1650971380000|2022-04-26 11:09:40|4027.44|4027.44|4027.44|4027.44|4027.44|4027.44|4027.44|4027.44|0
1650971410000|2022-04-26 11:10:10|4028.37|4028.37|4028.37|4028.37|4028.37|4028.37|4028.37|4028.37|0
1650971420000|2022-04-26 11:10:20|4028.49|4028.49|4028.92|4028.92|4028.92|4028.92|4028.49|4028.49|0
1650971430000|2022-04-26 11:10:30|4029.01|4029.01|4029.01|4029.01|4029.01|4029.01|4029.01|4029.01|0
1650971440000|2022-04-26 11:10:40|4028.96|4028.96|4028.96|4028.96|4028.96|4028.96|4028.96|4028.96|0
1650971470000|2022-04-26 11:11:10|4029.01|4029.01|4029.01|4029.01|4029.01|4029.01|4029.01|4029.01|0
1650971480000|2022-04-26 11:11:20|4028.94|4028.94|4028.94|4028.94|4028.94|4028.94|4028.94|4028.94|0
1650971510000|2022-04-26 11:11:50|4028.62|4028.62|4028.94|4028.94|4028.94|4028.94|4028.62|4028.62|0
1650971520000|2022-04-26 11:12:00|4029.25|4029.25|4029.41|4029.41|4029.41|4029.41|4029.25|4029.25|0
1650971530000|2022-04-26 11:12:10|4029.39|4029.39|4028.77|4028.77|4029.39|4029.39|4028.77|4028.77|0
1650971560000|2022-04-26 11:12:40|4028.81|4028.81|4029.12|4029.12|4029.12|4029.12|4028.81|4028.81|0
1650971580000|2022-04-26 11:13:00|4028.81|4028.81|4027.88|4027.88|4028.81|4028.81|4027.88|4027.88|0
1650971590000|2022-04-26 11:13:10|4027.9|4027.9|4027.81|4027.81|4027.9|4027.9|4027.81|4027.81|0
1650971600000|2022-04-26 11:13:20|4027.85|4027.85|4028.12|4028.12|4028.12|4028.12|4027.85|4027.85|0
1650971610000|2022-04-26 11:13:30|4028.21|4028.21|4028.21|4028.21|4028.21|4028.21|4028.21|4028.21|0
1650971630000|2022-04-26 11:13:50|4028.84|4028.84|4028.84|4028.84|4028.84|4028.84|4028.84|4028.84|0
1650971640000|2022-04-26 11:14:00|4029.02|4029.02|4029.02|4029.02|4029.02|4029.02|4029.02|4029.02|0
1650971650000|2022-04-26 11:14:10|4029.33|4029.33|4029.33|4029.33|4029.33|4029.33|4029.33|4029.33|0
1650971660000|2022-04-26 11:14:20|4029.14|4029.14|4029.33|4029.33|4029.33|4029.33|4029.14|4029.14|0
1650971680000|2022-04-26 11:14:40|4029.23|4029.23|4029.23|4029.23|4029.23|4029.23|4029.23|4029.23|0
1650971690000|2022-04-26 11:14:50|4028.92|4028.92|4028.61|4028.61|4028.92|4028.92|4028.61|4028.61|0
1650971700000|2022-04-26 11:15:00|4028.3|4028.3|4028.3|4028.3|4028.3|4028.3|4028.3|4028.3|0
1650971740000|2022-04-26 11:15:40|4027.99|4027.99|4027.68|4027.68|4027.99|4027.99|4027.68|4027.68|0
1650971750000|2022-04-26 11:15:50|4027.99|4027.99|4027.99|4027.99|4027.99|4027.99|4027.99|4027.99|0
1650971760000|2022-04-26 11:16:00|4027.06|4027.06|4026.87|4026.87|4027.06|4027.06|4026.87|4026.87|0
1650971780000|2022-04-26 11:16:20|4026.92|4026.92|4027.55|4027.55|4027.55|4027.55|4026.92|4026.92|0
1650971790000|2022-04-26 11:16:30|4027.24|4027.24|4027.24|4027.24|4027.24|4027.24|4027.24|4027.24|0
1650971800000|2022-04-26 11:16:40|4026.93|4026.93|4026.93|4026.93|4026.93|4026.93|4026.93|4026.93|0
1650971820000|2022-04-26 11:17:00|4026.3|4026.3|4026.3|4026.3|4026.3|4026.3|4026.3|4026.3|0
1650971830000|2022-04-26 11:17:10|4027.55|4027.55|4027.55|4027.55|4027.55|4027.55|4027.55|4027.55|0
1650971850000|2022-04-26 11:17:30|4027.24|4027.24|4027.1|4027.1|4027.24|4027.24|4027.1|4027.1|0
1650971860000|2022-04-26 11:17:40|4026.91|4026.91|4027|4027|4027|4027|4026.91|4026.91|0
1650971880000|2022-04-26 11:18:00|4027.18|4027.18|4025.98|4025.98|4027.18|4027.18|4025.98|4025.98|0
1650971920000|2022-04-26 11:18:40|4026.16|4026.16|4025.86|4025.86|4026.47|4026.47|4025.86|4025.86|0
1650971930000|2022-04-26 11:18:50|4025.78|4025.78|4025.78|4025.78|4025.78|4025.78|4025.78|4025.78|0
1650971940000|2022-04-26 11:19:00|4026.41|4026.41|4026.41|4026.41|4026.41|4026.41|4026.41|4026.41|0
1650971950000|2022-04-26 11:19:10|4026.27|4026.27|4026.31|4026.31|4026.31|4026.31|4026.27|4026.27|0
1650971980000|2022-04-26 11:19:40|4026.5|4026.5|4026.68|4026.68|4027.3|4027.3|4026.45|4026.45|0
1650972000000|2022-04-26 11:20:00|4026.5|4026.5|4026.57|4026.57|4026.68|4026.68|4026.5|4026.5|0
1650972010000|2022-04-26 11:20:10|4026.39|4026.39|4026.39|4026.39|4026.39|4026.39|4026.39|4026.39|0
1650972020000|2022-04-26 11:20:20|4026.2|4026.2|4026.21|4026.21|4026.83|4026.83|4026.2|4026.2|0
1650972030000|2022-04-26 11:20:30|4025.9|4025.9|4025.58|4025.58|4025.9|4025.9|4025.27|4025.27|0
1650972050000|2022-04-26 11:20:50|4026.52|4026.52|4026.52|4026.52|4026.52|4026.52|4026.52|4026.52|0
1650972070000|2022-04-26 11:21:10|4026.42|4026.42|4026.42|4026.42|4026.42|4026.42|4026.42|4026.42|0
1650972090000|2022-04-26 11:21:30|4026.73|4026.73|4026.73|4026.73|4026.73|4026.73|4026.73|4026.73|0
1650972100000|2022-04-26 11:21:40|4026.42|4026.42|4026.42|4026.42|4026.42|4026.42|4026.42|4026.42|0
1650972110000|2022-04-26 11:21:50|4026.47|4026.47|4026.47|4026.47|4026.47|4026.47|4026.15|4026.15|0
1650972120000|2022-04-26 11:22:00|4026.15|4026.15|4025.84|4025.84|4026.15|4026.15|4025.84|4025.84|0
1650972130000|2022-04-26 11:22:10|4025.79|4025.79|4025.72|4025.72|4025.79|4025.79|4025.72|4025.72|0
1650972140000|2022-04-26 11:22:20|4025.75|4025.75|4025.75|4025.75|4025.75|4025.75|4025.75|4025.75|0
1650972160000|2022-04-26 11:22:40|4025.93|4025.93|4025.93|4025.93|4026.24|4026.24|4025.93|4025.93|0
1650972170000|2022-04-26 11:22:50|4025.97|4025.97|4025.97|4025.97|4025.97|4025.97|4025.97|4025.97|0
1650972180000|2022-04-26 11:23:00|4025.9|4025.9|4025.57|4025.57|4025.93|4025.93|4025.57|4025.57|0
1650972190000|2022-04-26 11:23:10|4026.19|4026.19|4027.13|4027.13|4027.13|4027.13|4026.19|4026.19|0
1650972200000|2022-04-26 11:23:20|4027.44|4027.44|4027.44|4027.44|4027.75|4027.75|4027.44|4027.44|0
1650972210000|2022-04-26 11:23:30|4027.75|4027.75|4027.71|4027.71|4027.75|4027.75|4027.71|4027.71|0
1650972230000|2022-04-26 11:23:50|4028.01|4028.01|4028.01|4028.01|4028.01|4028.01|4028.01|4028.01|0
1650972260000|2022-04-26 11:24:20|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|0
1650972270000|2022-04-26 11:24:30|4027.39|4027.39|4027.71|4027.71|4027.71|4027.71|4027.39|4027.39|0
1650972280000|2022-04-26 11:24:40|4027.66|4027.66|4027.66|4027.66|4027.66|4027.66|4027.66|4027.66|0
1650972300000|2022-04-26 11:25:00|4028.28|4028.28|4028.28|4028.28|4028.28|4028.28|4028.28|4028.28|0
1650972310000|2022-04-26 11:25:10|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|0
1650972330000|2022-04-26 11:25:30|4028.51|4028.51|4028.22|4028.22|4028.54|4028.54|4028.22|4028.22|0
1650972340000|2022-04-26 11:25:40|4028.27|4028.27|4028.63|4028.63|4028.63|4028.63|4028.27|4028.27|0
1650972350000|2022-04-26 11:25:50|4028.31|4028.31|4028.31|4028.31|4028.31|4028.31|4028.31|4028.31|0
1650972370000|2022-04-26 11:26:10|4028.29|4028.29|4028.29|4028.29|4028.29|4028.29|4028.29|4028.29|0
1650972380000|2022-04-26 11:26:20|4028.11|4028.11|4028.29|4028.29|4028.29|4028.29|4028.11|4028.11|0
1650972390000|2022-04-26 11:26:30|4028.6|4028.6|4028.6|4028.6|4028.6|4028.6|4028.6|4028.6|0
1650972430000|2022-04-26 11:27:10|4028.29|4028.29|4028.29|4028.29|4028.29|4028.29|4028.29|4028.29|0
1650972450000|2022-04-26 11:27:30|4028.68|4028.68|4028.68|4028.68|4028.68|4028.68|4028.68|4028.68|0
1650972460000|2022-04-26 11:27:40|4028.78|4028.78|4028.78|4028.78|4028.78|4028.78|4028.78|4028.78|0
1650972470000|2022-04-26 11:27:50|4029.71|4029.71|4030.21|4030.21|4030.21|4030.21|4029.71|4029.71|0
1650972480000|2022-04-26 11:28:00|4030.18|4030.18|4031.11|4031.11|4031.11|4031.11|4030.18|4030.18|0
1650972490000|2022-04-26 11:28:10|4030.8|4030.8|4030.18|4030.18|4030.8|4030.8|4030.18|4030.18|0
1650972500000|2022-04-26 11:28:20|4029.87|4029.87|4029.87|4029.87|4029.87|4029.87|4029.87|4029.87|0
1650972520000|2022-04-26 11:28:40|4029.85|4029.85|4029.85|4029.85|4029.85|4029.85|4029.85|4029.85|0
1650972540000|2022-04-26 11:29:00|4030.03|4030.03|4030.03|4030.03|4030.03|4030.03|4030.03|4030.03|0
1650972550000|2022-04-26 11:29:10|4029.85|4029.85|4029.85|4029.85|4029.85|4029.85|4029.85|4029.85|0
1650972580000|2022-04-26 11:29:40|4030.16|4030.16|4030.16|4030.16|4030.16|4030.16|4030.16|4030.16|0
1650972590000|2022-04-26 11:29:50|4029.85|4029.85|4029.85|4029.85|4029.85|4029.85|4029.85|4029.85|0
1650972600000|2022-04-26 11:30:00|4029.54|4029.54|4029.85|4029.85|4031.09|4031.09|4029.54|4029.54|0
1650972610000|2022-04-26 11:30:10|4030.16|4030.16|4030.16|4030.16|4030.16|4030.16|4030.16|4030.16|0
1650972620000|2022-04-26 11:30:20|4029.85|4029.85|4029.85|4029.85|4029.85|4029.85|4029.85|4029.85|0
1650972640000|2022-04-26 11:30:40|4030.47|4030.47|4030.47|4030.47|4030.47|4030.47|4030.47|4030.47|0
1650972700000|2022-04-26 11:31:40|4030.16|4030.16|4030.16|4030.16|4030.16|4030.16|4030.16|4030.16|0
1650972710000|2022-04-26 11:31:50|4030.78|4030.78|4030.16|4030.16|4030.78|4030.78|4030.16|4030.16|0
1650972720000|2022-04-26 11:32:00|4029.85|4029.85|4029.85|4029.85|4029.85|4029.85|4029.85|4029.85|0
1650972730000|2022-04-26 11:32:10|4030.16|4030.16|4030.26|4030.26|4030.26|4030.26|4030.16|4030.16|0
1650972740000|2022-04-26 11:32:20|4030.88|4030.88|4030.88|4030.88|4030.88|4030.88|4030.88|4030.88|0
1650972760000|2022-04-26 11:32:40|4031.19|4031.19|4031.5|4031.5|4031.5|4031.5|4031.19|4031.19|0
1650972770000|2022-04-26 11:32:50|4031.19|4031.19|4031.19|4031.19|4031.19|4031.19|4031.19|4031.19|0
1650972800000|2022-04-26 11:33:20|4031.81|4031.81|4031.81|4031.81|4031.81|4031.81|4031.81|4031.81|0
1650972820000|2022-04-26 11:33:40|4032|4032|4032.04|4032.04|4032.04|4032.04|4032|4032|0
1650972840000|2022-04-26 11:34:00|4032.23|4032.23|4032.23|4032.23|4032.23|4032.23|4032.23|4032.23|0
1650972850000|2022-04-26 11:34:10|4032.28|4032.28|4032.28|4032.28|4032.28|4032.28|4032.28|4032.28|0
1650972860000|2022-04-26 11:34:20|4031.96|4031.96|4031.96|4031.96|4032.28|4032.28|4031.65|4031.65|0
1650972880000|2022-04-26 11:34:40|4031.87|4031.87|4030.94|4030.94|4031.87|4031.87|4030.94|4030.94|0
1650972900000|2022-04-26 11:35:00|4030.98|4030.98|4031.02|4031.02|4031.02|4031.02|4030.98|4030.98|0
1650972910000|2022-04-26 11:35:10|4031.33|4031.33|4031.33|4031.33|4031.33|4031.33|4031.33|4031.33|0
1650972920000|2022-04-26 11:35:20|4031.51|4031.51|4031.51|4031.51|4031.51|4031.51|4031.51|4031.51|0
1650972930000|2022-04-26 11:35:30|4031.7|4031.7|4031.7|4031.7|4032.32|4032.32|4031.7|4031.7|0
1650972950000|2022-04-26 11:35:50|4031.39|4031.39|4031.41|4031.41|4031.41|4031.41|4031.36|4031.36|0
1650972980000|2022-04-26 11:36:20|4031.37|4031.37|4031.18|4031.18|4031.37|4031.37|4031.18|4031.18|0
1650972990000|2022-04-26 11:36:30|4031.37|4031.37|4031.06|4031.06|4031.37|4031.37|4031.06|4031.06|0
1650973010000|2022-04-26 11:36:50|4030.44|4030.44|4030.12|4030.12|4030.44|4030.44|4030.12|4030.12|0
1650973020000|2022-04-26 11:37:00|4030.1|4030.1|4030.7|4030.7|4030.7|4030.7|4030.08|4030.08|0
1650973040000|2022-04-26 11:37:20|4030.08|4030.08|4029.69|4029.69|4030.08|4030.08|4029.69|4029.69|0
1650973050000|2022-04-26 11:37:30|4029.51|4029.51|4029.51|4029.51|4029.51|4029.51|4029.51|4029.51|0
1650973070000|2022-04-26 11:37:50|4029.2|4029.2|4028.79|4028.79|4029.2|4029.2|4028.79|4028.79|0
1650973080000|2022-04-26 11:38:00|4028.17|4028.17|4027.01|4027.01|4028.17|4028.17|4027.01|4027.01|0
1650973100000|2022-04-26 11:38:20|4027.64|4027.64|4027.95|4027.95|4027.95|4027.95|4027.64|4027.64|0
1650973110000|2022-04-26 11:38:30|4027.64|4027.64|4026.25|4026.25|4027.64|4027.64|4026.25|4026.25|0
1650973120000|2022-04-26 11:38:40|4026.87|4026.87|4027.18|4027.18|4027.18|4027.18|4026.87|4026.87|0
1650973130000|2022-04-26 11:38:50|4026.87|4026.87|4026.87|4026.87|4026.87|4026.87|4026.87|4026.87|0
1650973150000|2022-04-26 11:39:10|4027.18|4027.18|4027.18|4027.18|4027.18|4027.18|4027.18|4027.18|0
1650973160000|2022-04-26 11:39:20|4026.87|4026.87|4026.87|4026.87|4026.87|4026.87|4026.87|4026.87|0
1650973190000|2022-04-26 11:39:50|4026.77|4026.77|4026.77|4026.77|4026.77|4026.77|4026.77|4026.77|0
1650973210000|2022-04-26 11:40:10|4026.75|4026.75|4027.06|4027.06|4027.06|4027.06|4026.75|4026.75|0
1650973220000|2022-04-26 11:40:20|4027.24|4027.24|4027.24|4027.24|4027.24|4027.24|4027.24|4027.24|0
1650973240000|2022-04-26 11:40:40|4027.55|4027.55|4028.8|4028.8|4028.8|4028.8|4027.55|4027.55|0
1650973260000|2022-04-26 11:41:00|4029.11|4029.11|4029.11|4029.11|4029.11|4029.11|4029.11|4029.11|0
1650973290000|2022-04-26 11:41:30|4029.42|4029.42|4029.4|4029.4|4029.42|4029.42|4029.4|4029.4|0
1650973300000|2022-04-26 11:41:40|4029.25|4029.25|4029.02|4029.02|4029.25|4029.25|4028.97|4028.97|0
1650973310000|2022-04-26 11:41:50|4029.07|4029.07|4029.69|4029.69|4029.69|4029.69|4029.07|4029.07|0
1650973340000|2022-04-26 11:42:20|4029.51|4029.51|4029.51|4029.51|4029.51|4029.51|4029.51|4029.51|0
1650973370000|2022-04-26 11:42:50|4029.48|4029.48|4029.48|4029.48|4029.48|4029.48|4029.48|4029.48|0
1650973390000|2022-04-26 11:43:10|4029.61|4029.61|4029.92|4029.92|4029.92|4029.92|4029.61|4029.61|0
1650973400000|2022-04-26 11:43:20|4030.23|4030.23|4030.94|4030.94|4031.01|4031.01|4030.23|4030.23|0
1650973410000|2022-04-26 11:43:30|4030.98|4030.98|4030.98|4030.98|4030.98|4030.98|4030.98|4030.98|0
1650973420000|2022-04-26 11:43:40|4031.29|4031.29|4031.61|4031.61|4031.61|4031.61|4031.29|4031.29|0
1650973430000|2022-04-26 11:43:50|4031.92|4031.92|4032.75|4032.75|4033.06|4033.06|4031.92|4031.92|0
1650973440000|2022-04-26 11:44:00|4032.77|4032.77|4032.77|4032.77|4032.77|4032.77|4032.77|4032.77|0
1650973450000|2022-04-26 11:44:10|4032.73|4032.73|4032.73|4032.73|4032.73|4032.73|4032.73|4032.73|0
1650973460000|2022-04-26 11:44:20|4032.77|4032.77|4032.46|4032.46|4032.77|4032.77|4032.46|4032.46|0
1650973470000|2022-04-26 11:44:30|4033.08|4033.08|4032.77|4032.77|4033.08|4033.08|4032.77|4032.77|0
1650973480000|2022-04-26 11:44:40|4033.08|4033.08|4033.53|4033.53|4033.53|4033.53|4033.08|4033.08|0
1650973490000|2022-04-26 11:44:50|4033.22|4033.22|4033.22|4033.22|4033.22|4033.22|4033.22|4033.22|0
1650973500000|2022-04-26 11:45:00|4033.4|4033.4|4033.1|4033.1|4033.45|4033.45|4033.1|4033.1|0
1650973510000|2022-04-26 11:45:10|4033.14|4033.14|4033.12|4033.12|4033.14|4033.14|4033.12|4033.12|0
1650973530000|2022-04-26 11:45:30|4033.05|4033.05|4032.74|4032.74|4033.05|4033.05|4032.74|4032.74|0
1650973550000|2022-04-26 11:45:50|4032.78|4032.78|4032.78|4032.78|4032.78|4032.78|4032.78|4032.78|0
1650973560000|2022-04-26 11:46:00|4032.93|4032.93|4032.93|4032.93|4032.93|4032.93|4032.93|4032.93|0
1650973580000|2022-04-26 11:46:20|4033.24|4033.24|4034.22|4034.22|4034.22|4034.22|4033.24|4033.24|0
1650973590000|2022-04-26 11:46:30|4034.71|4034.71|4035.51|4035.51|4035.51|4035.51|4034.4|4034.4|0
1650973600000|2022-04-26 11:46:40|4035.7|4035.7|4035.82|4035.82|4035.84|4035.84|4035.7|4035.7|0
1650973620000|2022-04-26 11:47:00|4035.75|4035.75|4036.06|4036.06|4036.37|4036.37|4035.43|4035.43|0
1650973630000|2022-04-26 11:47:10|4035.91|4035.91|4036.28|4036.28|4036.28|4036.28|4035.91|4035.91|0
1650973640000|2022-04-26 11:47:20|4036.32|4036.32|4036.36|4036.36|4036.36|4036.36|4036.32|4036.32|0
1650973660000|2022-04-26 11:47:40|4036.05|4036.05|4036.05|4036.05|4036.05|4036.05|4036.05|4036.05|0
1650973670000|2022-04-26 11:47:50|4036.1|4036.1|4036.1|4036.1|4036.1|4036.1|4036.1|4036.1|0
1650973680000|2022-04-26 11:48:00|4035.79|4035.79|4035.48|4035.48|4035.79|4035.79|4035.48|4035.48|0
1650973690000|2022-04-26 11:48:10|4035.44|4035.44|4035.44|4035.44|4035.44|4035.44|4035.44|4035.44|0
1650973710000|2022-04-26 11:48:30|4036.67|4036.67|4037.92|4037.92|4037.92|4037.92|4036.67|4036.67|0
1650973720000|2022-04-26 11:48:40|4038.23|4038.23|4038.23|4038.23|4038.23|4038.23|4038.23|4038.23|0
1650973740000|2022-04-26 11:49:00|4038.28|4038.28|4038.75|4038.75|4038.75|4038.75|4038.25|4038.25|0
1650973750000|2022-04-26 11:49:10|4038.87|4038.87|4038.56|4038.56|4038.87|4038.87|4038.56|4038.56|0
1650973760000|2022-04-26 11:49:20|4038.53|4038.53|4038.41|4038.41|4038.72|4038.72|4038.41|4038.41|0
1650973770000|2022-04-26 11:49:30|4038.22|4038.22|4038.22|4038.22|4038.22|4038.22|4038.22|4038.22|0
1650973800000|2022-04-26 11:50:00|4038.53|4038.53|4038.53|4038.53|4038.53|4038.53|4038.53|4038.53|0
1650973810000|2022-04-26 11:50:10|4038.84|4038.84|4039.15|4039.15|4039.15|4039.15|4038.84|4038.84|0
1650973820000|2022-04-26 11:50:20|4038.84|4038.84|4039.01|4039.01|4039.01|4039.01|4038.84|4038.84|0
1650973830000|2022-04-26 11:50:30|4038.99|4038.99|4038.05|4038.05|4038.99|4038.99|4038.05|4038.05|0
1650973840000|2022-04-26 11:50:40|4038.37|4038.37|4038.68|4038.68|4038.68|4038.68|4038.37|4038.37|0
1650973850000|2022-04-26 11:50:50|4038.05|4038.05|4037.6|4037.6|4038.05|4038.05|4037.6|4037.6|0
1650973860000|2022-04-26 11:51:00|4037.68|4037.68|4037.27|4037.27|4037.68|4037.68|4037.27|4037.27|0
1650973870000|2022-04-26 11:51:10|4037.89|4037.89|4038.08|4038.08|4038.08|4038.08|4037.89|4037.89|0
1650973900000|2022-04-26 11:51:40|4038.52|4038.52|4038.72|4038.72|4038.97|4038.97|4038.52|4038.52|0
1650973910000|2022-04-26 11:51:50|4038.9|4038.9|4038.9|4038.9|4038.9|4038.9|4038.9|4038.9|0
1650973920000|2022-04-26 11:52:00|4038.28|4038.28|4037.9|4037.9|4038.59|4038.59|4037.9|4037.9|0
1650973930000|2022-04-26 11:52:10|4037.59|4037.59|4037.27|4037.27|4037.59|4037.59|4037.27|4037.27|0
1650973940000|2022-04-26 11:52:20|4037.44|4037.44|4037.42|4037.42|4037.44|4037.44|4037.42|4037.42|0
1650973950000|2022-04-26 11:52:30|4037.37|4037.37|4038|4038|4038|4038|4037.37|4037.37|0
1650973960000|2022-04-26 11:52:40|4037.37|4037.37|4037.37|4037.37|4037.37|4037.37|4037.37|4037.37|0
1650973970000|2022-04-26 11:52:50|4038.18|4038.18|4038.18|4038.18|4038.18|4038.18|4038.18|4038.18|0
1650973980000|2022-04-26 11:53:00|4037.87|4037.87|4037.25|4037.25|4037.87|4037.87|4037.25|4037.25|0
1650973990000|2022-04-26 11:53:10|4037.35|4037.35|4037.04|4037.04|4037.35|4037.35|4037.04|4037.04|0
1650974020000|2022-04-26 11:53:40|4037.15|4037.15|4037.15|4037.15|4037.15|4037.15|4036.84|4036.84|0
1650974030000|2022-04-26 11:53:50|4036.84|4036.84|4037.15|4037.15|4037.15|4037.15|4036.84|4036.84|0
1650974040000|2022-04-26 11:54:00|4036.84|4036.84|4036.84|4036.84|4036.84|4036.84|4036.84|4036.84|0
1650974060000|2022-04-26 11:54:20|4036.53|4036.53|4036.53|4036.53|4036.53|4036.53|4036.22|4036.22|0
1650974070000|2022-04-26 11:54:30|4036.67|4036.67|4036.67|4036.67|4036.67|4036.67|4036.67|4036.67|0
1650974080000|2022-04-26 11:54:40|4036.72|4036.72|4036.72|4036.72|4036.72|4036.72|4036.72|4036.72|0
1650974120000|2022-04-26 11:55:20|4038.27|4038.27|4038.58|4038.58|4038.58|4038.58|4038.27|4038.27|0
1650974130000|2022-04-26 11:55:30|4038.82|4038.82|4038.92|4038.92|4038.92|4038.92|4038.82|4038.82|0
1650974140000|2022-04-26 11:55:40|4038.6|4038.6|4038.53|4038.53|4038.6|4038.6|4038.51|4038.51|0
1650974150000|2022-04-26 11:55:50|4038.65|4038.65|4038.65|4038.65|4038.65|4038.65|4038.65|4038.65|0
1650974160000|2022-04-26 11:56:00|4038.03|4038.03|4037.41|4037.41|4038.03|4038.03|4037.41|4037.41|0
1650974170000|2022-04-26 11:56:10|4038.03|4038.03|4038.34|4038.34|4038.34|4038.34|4038.03|4038.03|0
1650974180000|2022-04-26 11:56:20|4038.36|4038.36|4038.49|4038.49|4038.49|4038.49|4038.1|4038.1|0
1650974190000|2022-04-26 11:56:30|4038.17|4038.17|4038.22|4038.22|4038.22|4038.22|4037.91|4037.91|0
1650974200000|2022-04-26 11:56:40|4038.34|4038.34|4038.37|4038.37|4038.37|4038.37|4038.34|4038.34|0
1650974210000|2022-04-26 11:56:50|4037.74|4037.74|4037.65|4037.65|4037.74|4037.74|4037.65|4037.65|0
1650974220000|2022-04-26 11:57:00|4037.96|4037.96|4037.96|4037.96|4038.27|4038.27|4037.96|4037.96|0
1650974240000|2022-04-26 11:57:20|4038.27|4038.27|4038.27|4038.27|4038.27|4038.27|4038.27|4038.27|0
1650974260000|2022-04-26 11:57:40|4038.58|4038.58|4038.58|4038.58|4038.58|4038.58|4038.58|4038.58|0
1650974280000|2022-04-26 11:58:00|4039.82|4039.82|4039.98|4039.98|4039.98|4039.98|4039.82|4039.82|0
1650974290000|2022-04-26 11:58:10|4040|4040|4039.38|4039.38|4040|4040|4039.38|4039.38|0
1650974310000|2022-04-26 11:58:30|4038.76|4038.76|4038.76|4038.76|4038.76|4038.76|4038.76|4038.76|0
1650974330000|2022-04-26 11:58:50|4038.64|4038.64|4039|4039|4039|4039|4038.64|4038.64|0
1650974340000|2022-04-26 11:59:00|4039.93|4039.93|4040.36|4040.36|4040.36|4040.36|4039.86|4039.86|0
1650974350000|2022-04-26 11:59:10|4040.47|4040.47|4040.66|4040.66|4040.66|4040.66|4040.47|4040.47|0
1650974360000|2022-04-26 11:59:20|4041.28|4041.28|4041.28|4041.28|4041.28|4041.28|4041.28|4041.28|0
1650974370000|2022-04-26 11:59:30|4041.32|4041.32|4041.59|4041.59|4041.64|4041.64|4041.32|4041.32|0
1650974380000|2022-04-26 11:59:40|4041.47|4041.47|4040.54|4040.54|4041.47|4041.47|4040.54|4040.54|0
1650974390000|2022-04-26 11:59:50|4040.85|4040.85|4040.81|4040.81|4040.85|4040.85|4040.81|4040.81|0
1650974400000|2022-04-26 12:00:00|4040.5|4040.5|4040.32|4040.32|4040.5|4040.5|4040.32|4040.32|0
1650974410000|2022-04-26 12:00:10|4040.74|4040.74|4041.06|4041.06|4041.06|4041.06|4040.74|4040.74|0
1650974440000|2022-04-26 12:00:40|4040.43|4040.43|4040.43|4040.43|4040.43|4040.43|4040.43|4040.43|0
1650974460000|2022-04-26 12:01:00|4040.12|4040.12|4039.81|4039.81|4040.12|4040.12|4039.81|4039.81|0
1650974470000|2022-04-26 12:01:10|4039.67|4039.67|4039.67|4039.67|4039.67|4039.67|4039.67|4039.67|0
1650974500000|2022-04-26 12:01:40|4039.62|4039.62|4039.62|4039.62|4039.62|4039.62|4039.62|4039.62|0
1650974520000|2022-04-26 12:02:00|4040.55|4040.55|4041.42|4041.42|4041.42|4041.42|4040.55|4040.55|0
1650974530000|2022-04-26 12:02:10|4041.37|4041.37|4041.99|4041.99|4041.99|4041.99|4041.37|4041.37|0
1650974550000|2022-04-26 12:02:30|4041.76|4041.76|4041.59|4041.59|4041.76|4041.76|4041.59|4041.59|0
1650974570000|2022-04-26 12:02:50|4041.63|4041.63|4041.32|4041.32|4041.63|4041.63|4041.32|4041.32|0
1650974580000|2022-04-26 12:03:00|4041.24|4041.24|4041.22|4041.22|4041.24|4041.24|4041.2|4041.2|0
1650974590000|2022-04-26 12:03:10|4041.31|4041.31|4041.31|4041.31|4041.31|4041.31|4041.31|4041.31|0
1650974610000|2022-04-26 12:03:30|4041.17|4041.17|4041.17|4041.17|4041.17|4041.17|4041.17|4041.17|0
1650974620000|2022-04-26 12:03:40|4041.36|4041.36|4041.4|4041.4|4041.4|4041.4|4041.36|4041.36|0
1650974630000|2022-04-26 12:03:50|4042.02|4042.02|4055.44|4055.44|4064.27|4064.27|4042.02|4042.02|0
1650974640000|2022-04-26 12:04:00|4056.36|4056.36|4053.89|4053.89|4057.6|4057.6|4050.18|4050.18|0
1650974650000|2022-04-26 12:04:10|4053.58|4053.58|4056.06|4056.06|4058.22|4058.22|4053.58|4053.58|0
1650974660000|2022-04-26 12:04:20|4055.75|4055.75|4053.27|4053.27|4059.77|4059.77|4053.27|4053.27|0
1650974670000|2022-04-26 12:04:30|4054.2|4054.2|4054.51|4054.51|4058.53|4058.53|4053.9|4053.9|0
1650974680000|2022-04-26 12:04:40|4055.13|4055.13|4054.2|4054.2|4056.68|4056.68|4054.2|4054.2|0
1650974690000|2022-04-26 12:04:50|4053.58|4053.58|4058.53|4058.53|4058.53|4058.53|4050.49|4050.49|0
1650974700000|2022-04-26 12:05:00|4057.91|4057.91|4056.68|4056.68|4061.32|4061.32|4056.68|4056.68|0
1650974710000|2022-04-26 12:05:10|4056.5|4056.5|4056.19|4056.19|4056.5|4056.5|4053.53|4053.53|0
1650974720000|2022-04-26 12:05:20|4056.8|4056.8|4058.66|4058.66|4058.97|4058.97|4056.8|4056.8|0
1650974730000|2022-04-26 12:05:30|4057.73|4057.73|4059.07|4059.07|4062.47|4062.47|4057.73|4057.73|0
1650974740000|2022-04-26 12:05:40|4059.38|4059.38|4057.53|4057.53|4059.69|4059.69|4057.53|4057.53|0
1650974750000|2022-04-26 12:05:50|4057.84|4057.84|4057.53|4057.53|4057.84|4057.84|4056.91|4056.91|0
1650974760000|2022-04-26 12:06:00|4056.91|4056.91|4057.53|4057.53|4057.53|4057.53|4056.91|4056.91|0
1650974770000|2022-04-26 12:06:10|4057.22|4057.22|4054.52|4054.52|4057.22|4057.22|4051.65|4051.65|0
1650974780000|2022-04-26 12:06:20|4054.21|4054.21|4052.13|4052.13|4054.21|4054.21|4052.13|4052.13|0
1650974790000|2022-04-26 12:06:30|4051.82|4051.82|4053.71|4053.71|4053.71|4053.71|4050.35|4050.35|0
1650974800000|2022-04-26 12:06:40|4054.64|4054.64|4054.82|4054.82|4056.37|4056.37|4054.64|4054.64|0
1650974810000|2022-04-26 12:06:50|4054.51|4054.51|4056.46|4056.46|4056.46|4056.46|4053.58|4053.58|0
1650974820000|2022-04-26 12:07:00|4056.77|4056.77|4055.53|4055.53|4057.08|4057.08|4055.22|4055.22|0
1650974830000|2022-04-26 12:07:10|4055.35|4055.35|4053.18|4053.18|4055.35|4055.35|4053.18|4053.18|0
1650974840000|2022-04-26 12:07:20|4052.87|4052.87|4053.54|4053.54|4054.15|4054.15|4052.87|4052.87|0
1650974850000|2022-04-26 12:07:30|4053.23|4053.23|4050.75|4050.75|4053.23|4053.23|4050.44|4050.44|0
1650974860000|2022-04-26 12:07:40|4050.89|4050.89|4050.87|4050.87|4050.89|4050.89|4050.87|4050.87|0
1650974870000|2022-04-26 12:07:50|4051.79|4051.79|4052.1|4052.1|4052.1|4052.1|4051.79|4051.79|0
1650974880000|2022-04-26 12:08:00|4051.49|4051.49|4051.49|4051.49|4051.49|4051.49|4051.49|4051.49|0
1650974890000|2022-04-26 12:08:10|4051.18|4051.18|4052.66|4052.66|4052.66|4052.66|4051.18|4051.18|0
1650974900000|2022-04-26 12:08:20|4052.96|4052.96|4052.35|4052.35|4052.96|4052.96|4052.35|4052.35|0
1650974910000|2022-04-26 12:08:30|4052.04|4052.04|4051.97|4051.97|4052.04|4052.04|4051.97|4051.97|0
1650974920000|2022-04-26 12:08:40|4051.94|4051.94|4050.89|4050.89|4051.94|4051.94|4050.7|4050.7|0
1650974930000|2022-04-26 12:08:50|4049.65|4049.65|4049.65|4049.65|4049.65|4049.65|4049.65|4049.65|0
1650974940000|2022-04-26 12:09:00|4049.34|4049.34|4049.53|4049.53|4050.15|4050.15|4049.04|4049.04|0
1650974950000|2022-04-26 12:09:10|4049.84|4049.84|4050.85|4050.85|4050.95|4050.95|4049.84|4049.84|0
1650974960000|2022-04-26 12:09:20|4051.16|4051.16|4052.09|4052.09|4052.09|4052.09|4051.16|4051.16|0
1650974970000|2022-04-26 12:09:30|4051.95|4051.95|4052.05|4052.05|4052.05|4052.05|4051.95|4051.95|0
1650974980000|2022-04-26 12:09:40|4052.67|4052.67|4053.28|4053.28|4053.59|4053.59|4052.36|4052.36|0
1650974990000|2022-04-26 12:09:50|4052.98|4052.98|4053.21|4053.21|4053.59|4053.59|4052.98|4052.98|0
1650975000000|2022-04-26 12:10:00|4053.58|4053.58|4053.47|4053.47|4053.58|4053.58|4053.4|4053.4|0
1650975010000|2022-04-26 12:10:10|4052.23|4052.23|4050.68|4050.68|4052.23|4052.23|4050.68|4050.68|0
1650975020000|2022-04-26 12:10:20|4050.99|4050.99|4051.21|4051.21|4051.21|4051.21|4050.58|4050.58|0
1650975030000|2022-04-26 12:10:30|4050.89|4050.89|4051.09|4051.09|4051.2|4051.2|4050.27|4050.27|0
1650975040000|2022-04-26 12:10:40|4051.2|4051.2|4050.27|4050.27|4051.2|4051.2|4050.27|4050.27|0
1650975050000|2022-04-26 12:10:50|4050.58|4050.58|4050.89|4050.89|4050.89|4050.89|4050.58|4050.58|0
1650975060000|2022-04-26 12:11:00|4050.71|4050.71|4051.02|4051.02|4051.02|4051.02|4050.71|4050.71|0
1650975070000|2022-04-26 12:11:10|4050.4|4050.4|4054.48|4054.48|4055.1|4055.1|4050.4|4050.4|0
1650975080000|2022-04-26 12:11:20|4054.29|4054.29|4057.39|4057.39|4058|4058|4054.29|4054.29|0
1650975090000|2022-04-26 12:11:30|4056.46|4056.46|4056.15|4056.15|4057.7|4057.7|4056.15|4056.15|0
1650975100000|2022-04-26 12:11:40|4055.84|4055.84|4056.15|4056.15|4056.77|4056.77|4055.84|4055.84|0
1650975110000|2022-04-26 12:11:50|4056.1|4056.1|4056.27|4056.27|4056.64|4056.64|4055.82|4055.82|0
1650975120000|2022-04-26 12:12:00|4056.18|4056.18|4055.87|4055.87|4056.18|4056.18|4055.84|4055.84|0
1650975130000|2022-04-26 12:12:10|4055.89|4055.89|4055.89|4055.89|4055.89|4055.89|4055.89|4055.89|0
1650975140000|2022-04-26 12:12:20|4055.71|4055.71|4055.62|4055.62|4055.71|4055.71|4055.62|4055.62|0
1650975150000|2022-04-26 12:12:30|4055.01|4055.01|4053.15|4053.15|4055.01|4055.01|4053.15|4053.15|0
1650975160000|2022-04-26 12:12:40|4053.1|4053.1|4053.41|4053.41|4053.41|4053.41|4053.1|4053.1|0
1650975170000|2022-04-26 12:12:50|4053.72|4053.72|4054.03|4054.03|4054.03|4054.03|4053.72|4053.72|0
1650975180000|2022-04-26 12:13:00|4054.08|4054.08|4053.85|4053.85|4054.47|4054.47|4053.85|4053.85|0
1650975190000|2022-04-26 12:13:10|4053.23|4053.23|4054.2|4054.2|4054.2|4054.2|4053.23|4053.23|0
1650975200000|2022-04-26 12:13:20|4054.82|4054.82|4053.89|4053.89|4054.82|4054.82|4053.89|4053.89|0
1650975220000|2022-04-26 12:13:40|4054.21|4054.21|4054.21|4054.21|4054.21|4054.21|4054.21|4054.21|0
1650975230000|2022-04-26 12:13:50|4054.02|4054.02|4052.16|4052.16|4054.02|4054.02|4052.16|4052.16|0
1650975240000|2022-04-26 12:14:00|4052.47|4052.47|4053.09|4053.09|4053.09|4053.09|4052.47|4052.47|0
1650975250000|2022-04-26 12:14:10|4053.4|4053.4|4053.09|4053.09|4053.4|4053.4|4053.09|4053.09|0
1650975260000|2022-04-26 12:14:20|4053.4|4053.4|4054.31|4054.31|4054.33|4054.33|4053.4|4053.4|0
1650975270000|2022-04-26 12:14:30|4054.49|4054.49|4054.44|4054.44|4054.54|4054.54|4054.44|4054.44|0
1650975290000|2022-04-26 12:14:50|4055.07|4055.07|4055.07|4055.07|4055.07|4055.07|4055.07|4055.07|0
1650975300000|2022-04-26 12:15:00|4055.38|4055.38|4055.69|4055.69|4055.69|4055.69|4055.38|4055.38|0
1650975310000|2022-04-26 12:15:10|4056|4056|4056|4056|4056.18|4056.18|4056|4056|0
1650975320000|2022-04-26 12:15:20|4056.31|4056.31|4056.31|4056.31|4056.31|4056.31|4056.31|4056.31|0
1650975350000|2022-04-26 12:15:50|4056.68|4056.68|4056.06|4056.06|4056.68|4056.68|4055.75|4055.75|0
1650975360000|2022-04-26 12:16:00|4055.75|4055.75|4055.44|4055.44|4055.75|4055.75|4055.13|4055.13|0
1650975370000|2022-04-26 12:16:10|4055.46|4055.46|4054.65|4054.65|4055.46|4055.46|4054.65|4054.65|0
1650975380000|2022-04-26 12:16:20|4054.61|4054.61|4054.43|4054.43|4054.61|4054.61|4054.43|4054.43|0
1650975400000|2022-04-26 12:16:40|4054.74|4054.74|4055.36|4055.36|4055.36|4055.36|4054.74|4054.74|0
1650975410000|2022-04-26 12:16:50|4055.98|4055.98|4055.98|4055.98|4056.29|4056.29|4055.98|4055.98|0
1650975420000|2022-04-26 12:17:00|4055.67|4055.67|4057.2|4057.2|4057.51|4057.51|4054.74|4054.74|0
1650975440000|2022-04-26 12:17:20|4056.89|4056.89|4056.89|4056.89|4056.89|4056.89|4056.27|4056.27|0
1650975450000|2022-04-26 12:17:30|4057.51|4057.51|4057.51|4057.51|4057.51|4057.51|4057.51|4057.51|0
1650975460000|2022-04-26 12:17:40|4057.2|4057.2|4057.2|4057.2|4057.2|4057.2|4057.2|4057.2|0
1650975480000|2022-04-26 12:18:00|4056.89|4056.89|4055.34|4055.34|4056.89|4056.89|4055.34|4055.34|0
1650975500000|2022-04-26 12:18:20|4054.72|4054.72|4054.72|4054.72|4054.72|4054.72|4054.72|4054.72|0
1650975510000|2022-04-26 12:18:30|4054.41|4054.41|4053.79|4053.79|4054.41|4054.41|4053.79|4053.79|0
1650975520000|2022-04-26 12:18:40|4053.48|4053.48|4053.48|4053.48|4053.48|4053.48|4053.48|4053.48|0
1650975540000|2022-04-26 12:19:00|4053.66|4053.66|4052.97|4052.97|4053.66|4053.66|4052.97|4052.97|0
1650975550000|2022-04-26 12:19:10|4052.79|4052.79|4053.1|4053.1|4053.1|4053.1|4052.79|4052.79|0
1650975570000|2022-04-26 12:19:30|4052.79|4052.79|4052.16|4052.16|4052.79|4052.79|4052.16|4052.16|0
1650975580000|2022-04-26 12:19:40|4051.85|4051.85|4052.83|4052.83|4052.83|4052.83|4051.54|4051.54|0
1650975590000|2022-04-26 12:19:50|4052.53|4052.53|4052.77|4052.77|4052.77|4052.77|4052.14|4052.14|0
1650975600000|2022-04-26 12:20:00|4051.83|4051.83|4052.02|4052.02|4052.14|4052.14|4051.83|4051.83|0
1650975610000|2022-04-26 12:20:10|4051.09|4051.09|4050.91|4050.91|4051.09|4051.09|4050.91|4050.91|0
1650975620000|2022-04-26 12:20:20|4050.6|4050.6|4050.28|4050.28|4050.6|4050.6|4050.28|4050.28|0
1650975630000|2022-04-26 12:20:30|4050.59|4050.59|4050.59|4050.59|4050.59|4050.59|4050.59|4050.59|0
1650975640000|2022-04-26 12:20:40|4051.53|4051.53|4051.41|4051.41|4051.53|4051.53|4051.41|4051.41|0
1650975650000|2022-04-26 12:20:50|4050.79|4050.79|4050.77|4050.77|4051.1|4051.1|4050.46|4050.46|0
1650975660000|2022-04-26 12:21:00|4050.46|4050.46|4050.46|4050.46|4050.46|4050.46|4050.46|4050.46|0
1650975670000|2022-04-26 12:21:10|4050.39|4050.39|4049.46|4049.46|4050.39|4050.39|4049.46|4049.46|0
1650975680000|2022-04-26 12:21:20|4049.51|4049.51|4049.51|4049.51|4049.51|4049.51|4049.51|4049.51|0
1650975690000|2022-04-26 12:21:30|4049.82|4049.82|4049.82|4049.82|4049.82|4049.82|4049.82|4049.82|0
1650975700000|2022-04-26 12:21:40|4050.44|4050.44|4048.66|4048.66|4050.44|4050.44|4048.61|4048.61|0
1650975710000|2022-04-26 12:21:50|4049.28|4049.28|4048.92|4048.92|4049.28|4049.28|4048.92|4048.92|0
1650975720000|2022-04-26 12:22:00|4048.6|4048.6|4048.65|4048.65|4048.65|4048.65|4048.6|4048.6|0
1650975750000|2022-04-26 12:22:30|4048.6|4048.6|4048.56|4048.56|4048.6|4048.6|4048.56|4048.56|0
1650975760000|2022-04-26 12:22:40|4047.93|4047.93|4047.93|4047.93|4047.93|4047.93|4047.93|4047.93|0
1650975770000|2022-04-26 12:22:50|4048.25|4048.25|4047.63|4047.63|4048.25|4048.25|4047.63|4047.63|0
1650975780000|2022-04-26 12:23:00|4047.75|4047.75|4047.43|4047.43|4048.36|4048.36|4047.43|4047.43|0
1650975790000|2022-04-26 12:23:10|4047.12|4047.12|4047.43|4047.43|4047.43|4047.43|4047.12|4047.12|0
1650975800000|2022-04-26 12:23:20|4047.12|4047.12|4046.5|4046.5|4047.12|4047.12|4046.5|4046.5|0
1650975810000|2022-04-26 12:23:30|4046.19|4046.19|4046.14|4046.14|4046.19|4046.19|4046.14|4046.14|0
1650975820000|2022-04-26 12:23:40|4045.96|4045.96|4045.44|4045.44|4045.96|4045.96|4045.44|4045.44|0
1650975840000|2022-04-26 12:24:00|4045.62|4045.62|4044.69|4044.69|4045.62|4045.62|4044.39|4044.39|0
1650975850000|2022-04-26 12:24:10|4044.39|4044.39|4043.45|4043.45|4044.39|4044.39|4043.14|4043.14|0
1650975860000|2022-04-26 12:24:20|4043.14|4043.14|4043.14|4043.14|4043.14|4043.14|4042.52|4042.52|0
1650975870000|2022-04-26 12:24:30|4044.08|4044.08|4044.08|4044.08|4044.08|4044.08|4044.08|4044.08|0
1650975880000|2022-04-26 12:24:40|4044.39|4044.39|4044.39|4044.39|4044.39|4044.39|4044.39|4044.39|0
1650975890000|2022-04-26 12:24:50|4044.08|4044.08|4044.22|4044.22|4044.22|4044.22|4043.77|4043.77|0
1650975910000|2022-04-26 12:25:10|4044.84|4044.84|4044.88|4044.88|4044.98|4044.98|4044.77|4044.77|0
1650975920000|2022-04-26 12:25:20|4044.26|4044.26|4043.41|4043.41|4044.26|4044.26|4043.41|4043.41|0
1650975930000|2022-04-26 12:25:30|4042.79|4042.79|4042.48|4042.48|4042.79|4042.79|4042.48|4042.48|0
1650975940000|2022-04-26 12:25:40|4042.79|4042.79|4042.79|4042.79|4042.79|4042.79|4042.79|4042.79|0
1650975950000|2022-04-26 12:25:50|4043.1|4043.1|4043.72|4043.72|4044.34|4044.34|4043.1|4043.1|0
1650975960000|2022-04-26 12:26:00|4043.67|4043.67|4043.67|4043.67|4043.67|4043.67|4043.67|4043.67|0
1650975980000|2022-04-26 12:26:20|4043.98|4043.98|4043.98|4043.98|4043.98|4043.98|4043.98|4043.98|0
1650975990000|2022-04-26 12:26:30|4044.6|4044.6|4044.29|4044.29|4045.22|4045.22|4044.29|4044.29|0
1650976010000|2022-04-26 12:26:50|4044.31|4044.31|4044.72|4044.72|4044.72|4044.72|4044.31|4044.31|0
1650976020000|2022-04-26 12:27:00|4044.54|4044.54|4044.54|4044.54|4044.54|4044.54|4044.54|4044.54|0
1650976030000|2022-04-26 12:27:10|4044.85|4044.85|4045.47|4045.47|4045.47|4045.47|4044.85|4044.85|0
1650976040000|2022-04-26 12:27:20|4045.78|4045.78|4045.87|4045.87|4045.87|4045.87|4045.78|4045.78|0
1650976050000|2022-04-26 12:27:30|4047.12|4047.12|4047.12|4047.12|4047.12|4047.12|4047.12|4047.12|0
1650976060000|2022-04-26 12:27:40|4047.43|4047.43|4047.12|4047.12|4047.43|4047.43|4046.8|4046.8|0
1650976070000|2022-04-26 12:27:50|4047.43|4047.43|4047.43|4047.43|4047.43|4047.43|4047.43|4047.43|0
1650976080000|2022-04-26 12:28:00|4047.61|4047.61|4046.87|4046.87|4047.61|4047.61|4046.87|4046.87|0
1650976090000|2022-04-26 12:28:10|4046.57|4046.57|4046.26|4046.26|4046.57|4046.57|4046.26|4046.26|0
1650976100000|2022-04-26 12:28:20|4045.63|4045.63|4045.63|4045.63|4045.63|4045.63|4045.63|4045.63|0
1650976110000|2022-04-26 12:28:30|4045.45|4045.45|4045.63|4045.63|4045.63|4045.63|4045.32|4045.32|0
1650976120000|2022-04-26 12:28:40|4045.32|4045.32|4044.7|4044.7|4045.32|4045.32|4044.7|4044.7|0
1650976150000|2022-04-26 12:29:10|4044.39|4044.39|4044.21|4044.21|4044.39|4044.39|4044.21|4044.21|0
1650976180000|2022-04-26 12:29:40|4044.16|4044.16|4043.45|4043.45|4044.16|4044.16|4043.45|4043.45|0
1650976190000|2022-04-26 12:29:50|4043.4|4043.4|4042.47|4042.47|4043.72|4043.72|4042.47|4042.47|0
1650976200000|2022-04-26 12:30:00|4043.4|4043.4|4043.22|4043.22|4044.03|4044.03|4043.22|4043.22|0
1650976220000|2022-04-26 12:30:20|4043.26|4043.26|4042.64|4042.64|4043.26|4043.26|4042.64|4042.64|0
1650976230000|2022-04-26 12:30:30|4043.27|4043.27|4042.96|4042.96|4043.27|4043.27|4042.96|4042.96|0
1650976260000|2022-04-26 12:31:00|4043.27|4043.27|4042.21|4042.21|4043.27|4043.27|4042.03|4042.03|0
1650976270000|2022-04-26 12:31:10|4042.52|4042.52|4043.43|4043.43|4043.43|4043.43|4042.5|4042.5|0
1650976280000|2022-04-26 12:31:20|4043.74|4043.74|4043.87|4043.87|4043.87|4043.87|4043.74|4043.74|0
1650976290000|2022-04-26 12:31:30|4044.05|4044.05|4044.05|4044.05|4044.05|4044.05|4044.05|4044.05|0
1650976300000|2022-04-26 12:31:40|4044.37|4044.37|4045.03|4045.03|4045.03|4045.03|4044.37|4044.37|0
1650976320000|2022-04-26 12:32:00|4045.65|4045.65|4044.06|4044.06|4045.65|4045.65|4044.06|4044.06|0
1650976330000|2022-04-26 12:32:10|4043.75|4043.75|4043.44|4043.44|4043.75|4043.75|4043.44|4043.44|0
1650976340000|2022-04-26 12:32:20|4043.34|4043.34|4043.69|4043.69|4043.69|4043.69|4043.34|4043.34|0
1650976360000|2022-04-26 12:32:40|4043.88|4043.88|4043.61|4043.61|4043.96|4043.96|4043.61|4043.61|0
1650976370000|2022-04-26 12:32:50|4043.42|4043.42|4043.38|4043.38|4043.42|4043.42|4043.38|4043.38|0
1650976380000|2022-04-26 12:33:00|4043.4|4043.4|4043.35|4043.35|4043.4|4043.4|4043.35|4043.35|0
1650976390000|2022-04-26 12:33:10|4043.66|4043.66|4044.91|4044.91|4044.91|4044.91|4043.66|4043.66|0
1650976400000|2022-04-26 12:33:20|4044.86|4044.86|4044.86|4044.86|4045.17|4045.17|4044.86|4044.86|0
1650976420000|2022-04-26 12:33:40|4045.17|4045.17|4045.17|4045.17|4045.17|4045.17|4045.17|4045.17|0
1650976440000|2022-04-26 12:34:00|4044.87|4044.87|4044.87|4044.87|4044.87|4044.87|4044.87|4044.87|0
1650976450000|2022-04-26 12:34:10|4045.05|4045.05|4045.05|4045.05|4045.05|4045.05|4045.05|4045.05|0
1650976470000|2022-04-26 12:34:30|4044.43|4044.43|4045.05|4045.05|4045.36|4045.36|4044.43|4044.43|0
1650976480000|2022-04-26 12:34:40|4045.36|4045.36|4045.29|4045.29|4045.36|4045.36|4045.29|4045.29|0
1650976490000|2022-04-26 12:34:50|4044.98|4044.98|4044.98|4044.98|4044.98|4044.98|4044.98|4044.98|0
1650976500000|2022-04-26 12:35:00|4045.29|4045.29|4045.29|4045.29|4045.29|4045.29|4045.29|4045.29|0
1650976510000|2022-04-26 12:35:10|4045.22|4045.22|4044.62|4044.62|4045.24|4045.24|4044.62|4044.62|0
1650976540000|2022-04-26 12:35:40|4045.24|4045.24|4045.55|4045.55|4045.55|4045.55|4045.24|4045.24|0
1650976590000|2022-04-26 12:36:30|4045.59|4045.59|4045.61|4045.61|4045.61|4045.61|4045.59|4045.59|0
1650976600000|2022-04-26 12:36:40|4045|4045|4044.69|4044.69|4045|4045|4044.69|4044.69|0
1650976610000|2022-04-26 12:36:50|4044.38|4044.38|4044.69|4044.69|4044.69|4044.69|4044.38|4044.38|0
1650976620000|2022-04-26 12:37:00|4044.64|4044.64|4044.64|4044.64|4044.64|4044.64|4044.64|4044.64|0
1650976630000|2022-04-26 12:37:10|4044.33|4044.33|4043.08|4043.08|4044.33|4044.33|4042.77|4042.77|0
1650976640000|2022-04-26 12:37:20|4042.46|4042.46|4042.15|4042.15|4042.46|4042.46|4042.15|4042.15|0
1650976650000|2022-04-26 12:37:30|4042.46|4042.46|4042.44|4042.44|4042.46|4042.46|4042.44|4042.44|0
1650976660000|2022-04-26 12:37:40|4042.49|4042.49|4039.27|4039.27|4042.49|4042.49|4039.27|4039.27|0
1650976670000|2022-04-26 12:37:50|4040.2|4040.2|4039.89|4039.89|4040.2|4040.2|4039.27|4039.27|0
1650976680000|2022-04-26 12:38:00|4039.27|4039.27|4039.27|4039.27|4039.27|4039.27|4039.27|4039.27|0
1650976690000|2022-04-26 12:38:10|4038.96|4038.96|4037.41|4037.41|4038.96|4038.96|4036.79|4036.79|0
1650976700000|2022-04-26 12:38:20|4036.79|4036.79|4035.9|4035.9|4036.79|4036.79|4035.9|4035.9|0
1650976710000|2022-04-26 12:38:30|4035.94|4035.94|4036.03|4036.03|4036.03|4036.03|4035.94|4035.94|0
1650976720000|2022-04-26 12:38:40|4036.08|4036.08|4037.3|4037.3|4037.3|4037.3|4036.08|4036.08|0
1650976730000|2022-04-26 12:38:50|4037.34|4037.34|4037.34|4037.34|4037.34|4037.34|4037.34|4037.34|0
1650976740000|2022-04-26 12:39:00|4037.03|4037.03|4036.72|4036.72|4037.03|4037.03|4036.72|4036.72|0
1650976760000|2022-04-26 12:39:20|4036.53|4036.53|4036.53|4036.53|4036.53|4036.53|4036.53|4036.53|0
1650976770000|2022-04-26 12:39:30|4037.16|4037.16|4036.87|4036.87|4037.47|4037.47|4036.85|4036.85|0
1650976780000|2022-04-26 12:39:40|4037.18|4037.18|4037.11|4037.11|4037.49|4037.49|4037.11|4037.11|0
1650976820000|2022-04-26 12:40:20|4036.94|4036.94|4037.25|4037.25|4037.25|4037.25|4036.94|4036.94|0
1650976830000|2022-04-26 12:40:30|4036.63|4036.63|4036.63|4036.63|4036.94|4036.94|4036.63|4036.63|0
1650976840000|2022-04-26 12:40:40|4035.7|4035.7|4035.7|4035.7|4036.01|4036.01|4035.7|4035.7|0
1650976860000|2022-04-26 12:41:00|4035.39|4035.39|4034.46|4034.46|4035.39|4035.39|4033.84|4033.84|0
1650976870000|2022-04-26 12:41:10|4034.77|4034.77|4034.77|4034.77|4034.77|4034.77|4034.77|4034.77|0
1650976880000|2022-04-26 12:41:20|4035.08|4035.08|4034.94|4034.94|4035.08|4035.08|4034.94|4034.94|0
1650976900000|2022-04-26 12:41:40|4034.63|4034.63|4033.03|4033.03|4034.63|4034.63|4033.03|4033.03|0
1650976910000|2022-04-26 12:41:50|4032.41|4032.41|4032.41|4032.41|4032.41|4032.41|4032.41|4032.41|0
1650976920000|2022-04-26 12:42:00|4031.17|4031.17|4030.55|4030.55|4031.48|4031.48|4030.55|4030.55|0
1650976930000|2022-04-26 12:42:10|4030.86|4030.86|4031.13|4031.13|4031.48|4031.48|4030.86|4030.86|0
1650976940000|2022-04-26 12:42:20|4031.15|4031.15|4030.22|4030.22|4031.15|4031.15|4030.04|4030.04|0
1650976950000|2022-04-26 12:42:30|4028.98|4028.98|4029.31|4029.31|4029.31|4029.31|4028.88|4028.88|0
1650976960000|2022-04-26 12:42:40|4029.94|4029.94|4029.94|4029.94|4029.94|4029.94|4029.94|4029.94|0
1650976970000|2022-04-26 12:42:50|4030.12|4030.12|4029.85|4029.85|4030.12|4030.12|4029.81|4029.81|0
1650977000000|2022-04-26 12:43:20|4029.54|4029.54|4029.85|4029.85|4029.85|4029.85|4029.54|4029.54|0
1650977010000|2022-04-26 12:43:30|4029.54|4029.54|4027.94|4027.94|4029.8|4029.8|4027.94|4027.94|0
1650977020000|2022-04-26 12:43:40|4027.33|4027.33|4028.56|4028.56|4028.56|4028.56|4026.7|4026.7|0
1650977030000|2022-04-26 12:43:50|4028.25|4028.25|4028.07|4028.07|4028.25|4028.25|4028.07|4028.07|0
1650977040000|2022-04-26 12:44:00|4027.78|4027.78|4028.12|4028.12|4028.12|4028.12|4027.78|4027.78|0
1650977050000|2022-04-26 12:44:10|4027.8|4027.8|4027.19|4027.19|4028.11|4028.11|4027.19|4027.19|0
1650977060000|2022-04-26 12:44:20|4027.23|4027.23|4027.23|4027.23|4027.23|4027.23|4027.23|4027.23|0
1650977080000|2022-04-26 12:44:40|4026.92|4026.92|4026.92|4026.92|4026.92|4026.92|4026.92|4026.92|0
1650977090000|2022-04-26 12:44:50|4026.61|4026.61|4025.38|4025.38|4026.61|4026.61|4025.38|4025.38|0
1650977100000|2022-04-26 12:45:00|4025.07|4025.07|4025.69|4025.69|4025.69|4025.69|4024.13|4024.13|0
1650977110000|2022-04-26 12:45:10|4025.38|4025.38|4025.78|4025.78|4025.78|4025.78|4025.38|4025.38|0
1650977120000|2022-04-26 12:45:20|4026.09|4026.09|4025.74|4025.74|4026.09|4026.09|4025.47|4025.47|0
1650977130000|2022-04-26 12:45:30|4025.43|4025.43|4025.12|4025.12|4025.43|4025.43|4025.12|4025.12|0
1650977140000|2022-04-26 12:45:40|4025.04|4025.04|4025.04|4025.04|4025.04|4025.04|4025.04|4025.04|0
1650977150000|2022-04-26 12:45:50|4025.36|4025.36|4025.43|4025.43|4025.43|4025.43|4025.36|4025.36|0
1650977160000|2022-04-26 12:46:00|4024.19|4024.19|4022.95|4022.95|4024.19|4024.19|4022.95|4022.95|0
1650977170000|2022-04-26 12:46:10|4023.26|4023.26|4023.38|4023.38|4023.76|4023.76|4022.95|4022.95|0
1650977180000|2022-04-26 12:46:20|4023.41|4023.41|4023.41|4023.41|4023.41|4023.41|4023.41|4023.41|0
1650977190000|2022-04-26 12:46:30|4024.34|4024.34|4024.65|4024.65|4024.96|4024.96|4024.34|4024.34|0
1650977200000|2022-04-26 12:46:40|4024.34|4024.34|4024.34|4024.34|4024.34|4024.34|4024.34|4024.34|0
1650977210000|2022-04-26 12:46:50|4024.38|4024.38|4024.38|4024.38|4024.38|4024.38|4024.38|4024.38|0
1650977220000|2022-04-26 12:47:00|4024.69|4024.69|4025.72|4025.72|4025.72|4025.72|4024.69|4024.69|0
1650977240000|2022-04-26 12:47:20|4026.02|4026.02|4026.95|4026.95|4026.95|4026.95|4026.02|4026.02|0
1650977250000|2022-04-26 12:47:30|4027.26|4027.26|4027.26|4027.26|4027.26|4027.26|4027.26|4027.26|0
1650977260000|2022-04-26 12:47:40|4027.36|4027.36|4027.36|4027.36|4027.36|4027.36|4027.36|4027.36|0
1650977270000|2022-04-26 12:47:50|4027.67|4027.67|4027.53|4027.53|4027.67|4027.67|4027.49|4027.49|0
1650977280000|2022-04-26 12:48:00|4026.9|4026.9|4027.22|4027.22|4027.22|4027.22|4026.9|4026.9|0
1650977300000|2022-04-26 12:48:20|4028.45|4028.45|4028.45|4028.45|4028.45|4028.45|4028.45|4028.45|0
1650977310000|2022-04-26 12:48:30|4028.43|4028.43|4028.43|4028.43|4028.43|4028.43|4028.43|4028.43|0
1650977320000|2022-04-26 12:48:40|4027.5|4027.5|4028.12|4028.12|4028.12|4028.12|4027.5|4027.5|0
1650977330000|2022-04-26 12:48:50|4028.43|4028.43|4028.74|4028.74|4028.74|4028.74|4028.43|4028.43|0
1650977340000|2022-04-26 12:49:00|4028.76|4028.76|4028.79|4028.79|4029.16|4029.16|4028.76|4028.76|0
1650977350000|2022-04-26 12:49:10|4028.69|4028.69|4029.66|4029.66|4029.73|4029.73|4028.69|4028.69|0
1650977360000|2022-04-26 12:49:20|4030.6|4030.6|4030.6|4030.6|4030.6|4030.6|4030.6|4030.6|0
1650977370000|2022-04-26 12:49:30|4031.22|4031.22|4031.22|4031.22|4031.22|4031.22|4031.22|4031.22|0
1650977380000|2022-04-26 12:49:40|4029.98|4029.98|4030|4030|4030.29|4030.29|4029.96|4029.96|0
1650977390000|2022-04-26 12:49:50|4030.32|4030.32|4031.82|4031.82|4031.86|4031.86|4030.32|4030.32|0
1650977410000|2022-04-26 12:50:10|4032.44|4032.44|4032.99|4032.99|4033.06|4033.06|4032.44|4032.44|0
1650977420000|2022-04-26 12:50:20|4033.03|4033.03|4033.03|4033.03|4033.03|4033.03|4033.03|4033.03|0
1650977430000|2022-04-26 12:50:30|4033.04|4033.04|4033.35|4033.35|4033.35|4033.35|4033.04|4033.04|0
1650977440000|2022-04-26 12:50:40|4033.66|4033.66|4033.66|4033.66|4033.97|4033.97|4033.66|4033.66|0
1650977460000|2022-04-26 12:51:00|4034.28|4034.28|4035.21|4035.21|4035.21|4035.21|4034.28|4034.28|0
1650977470000|2022-04-26 12:51:10|4034.9|4034.9|4034.99|4034.99|4034.99|4034.99|4034.9|4034.9|0
1650977480000|2022-04-26 12:51:20|4035.04|4035.04|4035.04|4035.04|4035.04|4035.04|4035.04|4035.04|0
1650977510000|2022-04-26 12:51:50|4034.99|4034.99|4035.12|4035.12|4035.12|4035.12|4034.01|4034.01|0
1650977520000|2022-04-26 12:52:00|4035.16|4035.16|4035.16|4035.16|4035.16|4035.16|4035.16|4035.16|0
1650977530000|2022-04-26 12:52:10|4035.28|4035.28|4035.28|4035.28|4035.9|4035.9|4035.28|4035.28|0
1650977550000|2022-04-26 12:52:30|4035.3|4035.3|4034.99|4034.99|4035.3|4035.3|4034.68|4034.68|0
1650977580000|2022-04-26 12:53:00|4035.31|4035.31|4035.31|4035.31|4035.31|4035.31|4035.31|4035.31|0
1650977600000|2022-04-26 12:53:20|4035.62|4035.62|4035.62|4035.62|4035.62|4035.62|4035.62|4035.62|0
1650977610000|2022-04-26 12:53:30|4036.24|4036.24|4036.24|4036.24|4036.24|4036.24|4036.24|4036.24|0
1650977620000|2022-04-26 12:53:40|4036.55|4036.55|4036.24|4036.24|4036.55|4036.55|4036.24|4036.24|0
1650977630000|2022-04-26 12:53:50|4035.62|4035.62|4035.62|4035.62|4035.62|4035.62|4035.62|4035.62|0
1650977640000|2022-04-26 12:54:00|4035.55|4035.55|4035.55|4035.55|4035.55|4035.55|4035.55|4035.55|0
1650977650000|2022-04-26 12:54:10|4036.17|4036.17|4036.03|4036.03|4036.17|4036.17|4035.72|4035.72|0
1650977670000|2022-04-26 12:54:30|4036.34|4036.34|4036.96|4036.96|4036.96|4036.96|4036.34|4036.34|0
1650977680000|2022-04-26 12:54:40|4037.89|4037.89|4038.2|4038.2|4038.2|4038.2|4037.89|4037.89|0
1650977690000|2022-04-26 12:54:50|4038.51|4038.51|4038.51|4038.51|4038.51|4038.51|4038.51|4038.51|0
1650977700000|2022-04-26 12:55:00|4038.2|4038.2|4039.75|4039.75|4039.75|4039.75|4038.2|4038.2|0
1650977710000|2022-04-26 12:55:10|4039.13|4039.13|4039.18|4039.18|4039.18|4039.18|4039.13|4039.13|0
1650977720000|2022-04-26 12:55:20|4039.48|4039.48|4039.48|4039.48|4039.48|4039.48|4039.48|4039.48|0
1650977730000|2022-04-26 12:55:30|4039.18|4039.18|4038.86|4038.86|4039.18|4039.18|4038.86|4038.86|0
1650977750000|2022-04-26 12:55:50|4039.18|4039.18|4039.48|4039.48|4039.48|4039.48|4039.18|4039.18|0
1650977760000|2022-04-26 12:56:00|4039.67|4039.67|4039.86|4039.86|4039.86|4039.86|4039.67|4039.67|0
1650977770000|2022-04-26 12:56:10|4039.24|4039.24|4038.75|4038.75|4039.24|4039.24|4038.75|4038.75|0
1650977780000|2022-04-26 12:56:20|4038.79|4038.79|4038.79|4038.79|4038.79|4038.79|4038.79|4038.79|0
1650977790000|2022-04-26 12:56:30|4038.83|4038.83|4038.81|4038.81|4038.83|4038.83|4038.81|4038.81|0
1650977800000|2022-04-26 12:56:40|4039.12|4039.12|4039.73|4039.73|4039.73|4039.73|4039.12|4039.12|0
1650977810000|2022-04-26 12:56:50|4040.04|4040.04|4040.04|4040.04|4040.04|4040.04|4040.04|4040.04|0
1650977820000|2022-04-26 12:57:00|4039.73|4039.73|4039.11|4039.11|4039.73|4039.73|4039.11|4039.11|0
1650977830000|2022-04-26 12:57:10|4038.8|4038.8|4039.11|4039.11|4039.11|4039.11|4038.49|4038.49|0
1650977840000|2022-04-26 12:57:20|4038.8|4038.8|4038.8|4038.8|4038.8|4038.8|4038.8|4038.8|0
1650977850000|2022-04-26 12:57:30|4038.82|4038.82|4038.85|4038.85|4038.85|4038.85|4038.82|4038.82|0
1650977860000|2022-04-26 12:57:40|4039.47|4039.47|4039.47|4039.47|4039.47|4039.47|4039.47|4039.47|0
1650977890000|2022-04-26 12:58:10|4039.78|4039.78|4041.2|4041.2|4041.2|4041.2|4039.78|4039.78|0
1650977900000|2022-04-26 12:58:20|4041.51|4041.51|4041.51|4041.51|4041.51|4041.51|4041.51|4041.51|0
1650977910000|2022-04-26 12:58:30|4042.44|4042.44|4042.75|4042.75|4042.75|4042.75|4042.44|4042.44|0
1650977920000|2022-04-26 12:58:40|4043.69|4043.69|4044.31|4044.31|4044.31|4044.31|4043.69|4043.69|0
1650977940000|2022-04-26 12:59:00|4044.35|4044.35|4045.28|4045.28|4045.28|4045.28|4043.73|4043.73|0
1650977950000|2022-04-26 12:59:10|4045.59|4045.59|4045.59|4045.59|4045.59|4045.59|4045.59|4045.59|0
1650977960000|2022-04-26 12:59:20|4045.55|4045.55|4044.93|4044.93|4045.55|4045.55|4044.93|4044.93|0
1650977970000|2022-04-26 12:59:30|4044.62|4044.62|4044.41|4044.41|4044.98|4044.98|4044.41|4044.41|0
1650977980000|2022-04-26 12:59:40|4043.79|4043.79|4042.59|4042.59|4043.79|4043.79|4042.59|4042.59|0
1650977990000|2022-04-26 12:59:50|4042.57|4042.57|4042.57|4042.57|4042.57|4042.57|4042.57|4042.57|0
1650978000000|2022-04-26 13:00:00|4042.26|4042.26|4042.26|4042.26|4042.26|4042.26|4042.26|4042.26|0
1650978030000|2022-04-26 13:00:30|4041.95|4041.95|4041.95|4041.95|4041.95|4041.95|4041.95|4041.95|0
1650978040000|2022-04-26 13:00:40|4041.63|4041.63|4041.63|4041.63|4041.63|4041.63|4041.63|4041.63|0
1650978050000|2022-04-26 13:00:50|4041.94|4041.94|4042.25|4042.25|4042.25|4042.25|4041.94|4041.94|0
1650978060000|2022-04-26 13:01:00|4042.88|4042.88|4042.56|4042.56|4042.88|4042.88|4042.56|4042.56|0
1650978070000|2022-04-26 13:01:10|4042.59|4042.59|4042.28|4042.28|4042.59|4042.59|4042.28|4042.28|0
1650978080000|2022-04-26 13:01:20|4041.97|4041.97|4041.97|4041.97|4041.97|4041.97|4041.97|4041.97|0
1650978090000|2022-04-26 13:01:30|4042.9|4042.9|4042.9|4042.9|4042.9|4042.9|4042.9|4042.9|0
1650978100000|2022-04-26 13:01:40|4042.59|4042.59|4042.28|4042.28|4042.9|4042.9|4042.28|4042.28|0
1650978110000|2022-04-26 13:01:50|4042.38|4042.38|4042.48|4042.48|4042.69|4042.69|4042.38|4042.38|0
1650978120000|2022-04-26 13:02:00|4042.17|4042.17|4040.51|4040.51|4042.17|4042.17|4040.51|4040.51|0
1650978130000|2022-04-26 13:02:10|4039.58|4039.58|4039.35|4039.35|4039.58|4039.58|4039.35|4039.35|0
1650978140000|2022-04-26 13:02:20|4039.49|4039.49|4039.54|4039.54|4039.54|4039.54|4039.49|4039.49|0
1650978150000|2022-04-26 13:02:30|4039.85|4039.85|4039.4|4039.4|4039.85|4039.85|4039.4|4039.4|0
1650978180000|2022-04-26 13:03:00|4039.71|4039.71|4040.06|4040.06|4040.06|4040.06|4039.71|4039.71|0
1650978190000|2022-04-26 13:03:10|4040.02|4040.02|4039.78|4039.78|4040.09|4040.09|4039.78|4039.78|0
1650978210000|2022-04-26 13:03:30|4039.73|4039.73|4039.68|4039.68|4039.73|4039.73|4039.68|4039.68|0
1650978220000|2022-04-26 13:03:40|4039.37|4039.37|4039.37|4039.37|4039.37|4039.37|4039.37|4039.37|0
1650978230000|2022-04-26 13:03:50|4039.25|4039.25|4038.97|4038.97|4039.25|4039.25|4038.66|4038.66|0
1650978250000|2022-04-26 13:04:10|4038.92|4038.92|4039.54|4039.54|4039.54|4039.54|4038.92|4038.92|0
1650978260000|2022-04-26 13:04:20|4039.23|4039.23|4039.85|4039.85|4039.85|4039.85|4039.23|4039.23|0
1650978270000|2022-04-26 13:04:30|4039.67|4039.67|4039.67|4039.67|4039.67|4039.67|4039.67|4039.67|0
1650978280000|2022-04-26 13:04:40|4039.35|4039.35|4039.35|4039.35|4039.35|4039.35|4039.35|4039.35|0
1650978290000|2022-04-26 13:04:50|4039.31|4039.31|4039.31|4039.31|4039.31|4039.31|4039.31|4039.31|0
1650978300000|2022-04-26 13:05:00|4039.35|4039.35|4039.03|4039.03|4039.35|4039.35|4039.03|4039.03|0
1650978310000|2022-04-26 13:05:10|4038.72|4038.72|4039.28|4039.28|4039.34|4039.34|4038.72|4038.72|0
1650978320000|2022-04-26 13:05:20|4038.97|4038.97|4038.97|4038.97|4038.97|4038.97|4038.97|4038.97|0
1650978340000|2022-04-26 13:05:40|4039.04|4039.04|4039.04|4039.04|4039.04|4039.04|4039.04|4039.04|0
1650978350000|2022-04-26 13:05:50|4039.01|4039.01|4039.01|4039.01|4039.01|4039.01|4039.01|4039.01|0
1650978370000|2022-04-26 13:06:10|4038.99|4038.99|4038.72|4038.72|4038.99|4038.99|4038.72|4038.72|0
1650978380000|2022-04-26 13:06:20|4036.86|4036.86|4036.34|4036.34|4036.86|4036.86|4036.34|4036.34|0
1650978390000|2022-04-26 13:06:30|4035.72|4035.72|4035.41|4035.41|4035.72|4035.72|4035.41|4035.41|0
1650978400000|2022-04-26 13:06:40|4035.1|4035.1|4035.1|4035.1|4035.1|4035.1|4035.1|4035.1|0
1650978410000|2022-04-26 13:06:50|4034.97|4034.97|4034.85|4034.85|4035.28|4035.28|4034.85|4034.85|0
1650978420000|2022-04-26 13:07:00|4035.04|4035.04|4035.35|4035.35|4035.35|4035.35|4035.04|4035.04|0
1650978440000|2022-04-26 13:07:20|4035.26|4035.26|4035.22|4035.22|4035.26|4035.26|4035.22|4035.22|0
1650978450000|2022-04-26 13:07:30|4034.91|4034.91|4034.84|4034.84|4035.22|4035.22|4034.77|4034.77|0
1650978460000|2022-04-26 13:07:40|4034.93|4034.93|4036.48|4036.48|4036.48|4036.48|4034.93|4034.93|0
1650978480000|2022-04-26 13:08:00|4036.46|4036.46|4036.46|4036.46|4036.46|4036.46|4035.84|4035.84|0
1650978490000|2022-04-26 13:08:10|4036.77|4036.77|4037.08|4037.08|4037.08|4037.08|4036.77|4036.77|0
1650978500000|2022-04-26 13:08:20|4036.46|4036.46|4036.46|4036.46|4036.46|4036.46|4036.46|4036.46|0
1650978510000|2022-04-26 13:08:30|4036.15|4036.15|4036.23|4036.23|4036.23|4036.23|4036.15|4036.15|0
1650978520000|2022-04-26 13:08:40|4036.54|4036.54|4036.54|4036.54|4036.54|4036.54|4036.54|4036.54|0
1650978530000|2022-04-26 13:08:50|4036.23|4036.23|4036.83|4036.83|4036.85|4036.85|4036.23|4036.23|0
1650978540000|2022-04-26 13:09:00|4036.52|4036.52|4036.83|4036.83|4037.45|4037.45|4036.21|4036.21|0
1650978550000|2022-04-26 13:09:10|4036.92|4036.92|4036.81|4036.81|4036.92|4036.92|4036.81|4036.81|0
1650978560000|2022-04-26 13:09:20|4036.99|4036.99|4036.99|4036.99|4036.99|4036.99|4036.99|4036.99|0
1650978570000|2022-04-26 13:09:30|4038.24|4038.24|4037.92|4037.92|4038.24|4038.24|4037.92|4037.92|0
1650978580000|2022-04-26 13:09:40|4037.88|4037.88|4037.48|4037.48|4037.88|4037.88|4037.25|4037.25|0
1650978590000|2022-04-26 13:09:50|4037.3|4037.3|4037.21|4037.21|4037.3|4037.3|4037.21|4037.21|0
1650978600000|2022-04-26 13:10:00|4037.03|4037.03|4037.21|4037.21|4037.21|4037.21|4037.03|4037.03|0
1650978610000|2022-04-26 13:10:10|4037.03|4037.03|4036.72|4036.72|4037.03|4037.03|4036.72|4036.72|0
1650978620000|2022-04-26 13:10:20|4036.41|4036.41|4036.17|4036.17|4036.41|4036.41|4036.17|4036.17|0
1650978630000|2022-04-26 13:10:30|4036.13|4036.13|4034.58|4034.58|4036.13|4036.13|4034.58|4034.58|0
1650978640000|2022-04-26 13:10:40|4034.27|4034.27|4034.58|4034.58|4034.58|4034.58|4034.27|4034.27|0
1650978650000|2022-04-26 13:10:50|4034.39|4034.39|4033.89|4033.89|4034.39|4034.39|4033.89|4033.89|0
1650978660000|2022-04-26 13:11:00|4032.02|4032.02|4032.02|4032.02|4032.02|4032.02|4032.02|4032.02|0
1650978670000|2022-04-26 13:11:10|4031.39|4031.39|4031.39|4031.39|4031.71|4031.71|4030.77|4030.77|0
1650978680000|2022-04-26 13:11:20|4031.71|4031.71|4031.75|4031.75|4031.75|4031.75|4031.71|4031.71|0
1650978690000|2022-04-26 13:11:30|4032.06|4032.06|4032.06|4032.06|4032.06|4032.06|4032.06|4032.06|0
1650978710000|2022-04-26 13:11:50|4032.37|4032.37|4032.99|4032.99|4032.99|4032.99|4032.37|4032.37|0
1650978720000|2022-04-26 13:12:00|4032.8|4032.8|4032.42|4032.42|4032.8|4032.8|4032.42|4032.42|0
1650978730000|2022-04-26 13:12:10|4032.52|4032.52|4032.52|4032.52|4032.52|4032.52|4032.52|4032.52|0
1650978740000|2022-04-26 13:12:20|4032.49|4032.49|4033.62|4033.62|4033.74|4033.74|4032.49|4032.49|0
1650978750000|2022-04-26 13:12:30|4033.57|4033.57|4033.88|4033.88|4033.88|4033.88|4033.57|4033.57|0
1650978760000|2022-04-26 13:12:40|4033.8|4033.8|4034.01|4034.01|4034.37|4034.37|4033.75|4033.75|0
1650978770000|2022-04-26 13:12:50|4033.83|4033.83|4033.83|4033.83|4033.83|4033.83|4033.83|4033.83|0
1650978780000|2022-04-26 13:13:00|4034.45|4034.45|4034.71|4034.71|4034.76|4034.76|4034.45|4034.45|0
1650978790000|2022-04-26 13:13:10|4034.64|4034.64|4034.54|4034.54|4034.68|4034.68|4034.54|4034.54|0
1650978800000|2022-04-26 13:13:20|4035.16|4035.16|4035.28|4035.28|4035.28|4035.28|4035.12|4035.12|0
1650978810000|2022-04-26 13:13:30|4035.21|4035.21|4034.19|4034.19|4035.23|4035.23|4034.05|4034.05|0
1650978820000|2022-04-26 13:13:40|4034.37|4034.37|4036.9|4036.9|4036.9|4036.9|4034.37|4034.37|0
1650978840000|2022-04-26 13:14:00|4036.95|4036.95|4037.4|4037.4|4037.71|4037.71|4036.76|4036.76|0
1650978850000|2022-04-26 13:14:10|4037.44|4037.44|4037.47|4037.47|4037.47|4037.47|4037.16|4037.16|0
1650978860000|2022-04-26 13:14:20|4037.54|4037.54|4036.92|4036.92|4037.54|4037.54|4036.92|4036.92|0
1650978870000|2022-04-26 13:14:30|4036.87|4036.87|4036.75|4036.75|4036.87|4036.87|4036.68|4036.68|0
1650978890000|2022-04-26 13:14:50|4036.44|4036.44|4036.15|4036.15|4036.75|4036.75|4036.13|4036.13|0
1650978900000|2022-04-26 13:15:00|4036.13|4036.13|4034.94|4034.94|4036.13|4036.13|4034.89|4034.89|0
1650978910000|2022-04-26 13:15:10|4034.89|4034.89|4035.58|4035.58|4035.9|4035.9|4034.89|4034.89|0
1650978920000|2022-04-26 13:15:20|4035.49|4035.49|4035.51|4035.51|4035.51|4035.51|4035.49|4035.49|0
1650978930000|2022-04-26 13:15:30|4035.82|4035.82|4035.92|4035.92|4035.92|4035.92|4035.82|4035.82|0
1650978950000|2022-04-26 13:15:50|4036.54|4036.54|4037.99|4037.99|4038.04|4038.04|4036.54|4036.54|0
1650978960000|2022-04-26 13:16:00|4037.97|4037.97|4037.1|4037.1|4037.97|4037.97|4037.01|4037.01|0
1650978970000|2022-04-26 13:16:10|4037.03|4037.03|4037.62|4037.62|4037.62|4037.62|4037.03|4037.03|0
1650978980000|2022-04-26 13:16:20|4037.57|4037.57|4037.25|4037.25|4037.62|4037.62|4037.21|4037.21|0
1650978990000|2022-04-26 13:16:30|4037.57|4037.57|4037.57|4037.57|4037.57|4037.57|4037.57|4037.57|0
1650979000000|2022-04-26 13:16:40|4037.25|4037.25|4037.25|4037.25|4037.25|4037.25|4037.25|4037.25|0
1650979010000|2022-04-26 13:16:50|4037.11|4037.11|4036.28|4036.28|4037.25|4037.25|4035.97|4035.97|0
1650979020000|2022-04-26 13:17:00|4036.59|4036.59|4036.64|4036.64|4036.64|4036.64|4036.59|4036.59|0
1650979030000|2022-04-26 13:17:10|4036.62|4036.62|4036.66|4036.66|4036.66|4036.66|4036.62|4036.62|0
1650979040000|2022-04-26 13:17:20|4036.57|4036.57|4036.57|4036.57|4036.57|4036.57|4036.57|4036.57|0
1650979050000|2022-04-26 13:17:30|4036.88|4036.88|4036.88|4036.88|4036.88|4036.88|4036.88|4036.88|0
1650979060000|2022-04-26 13:17:40|4036.81|4036.81|4036.5|4036.5|4036.81|4036.81|4036.19|4036.19|0
1650979070000|2022-04-26 13:17:50|4036.52|4036.52|4036.81|4036.81|4036.83|4036.83|4036.52|4036.52|0
1650979080000|2022-04-26 13:18:00|4036.5|4036.5|4036.95|4036.95|4036.95|4036.95|4036.32|4036.32|0
1650979090000|2022-04-26 13:18:10|4037|4037|4036.8|4036.8|4037|4037|4036.57|4036.57|0
1650979100000|2022-04-26 13:18:20|4036.73|4036.73|4036.61|4036.61|4036.73|4036.73|4036.61|4036.61|0
1650979110000|2022-04-26 13:18:30|4036.68|4036.68|4036.59|4036.59|4036.68|4036.68|4036.54|4036.54|0
1650979120000|2022-04-26 13:18:40|4036.64|4036.64|4036.64|4036.64|4036.64|4036.64|4036.64|4036.64|0
1650979130000|2022-04-26 13:18:50|4036.75|4036.75|4036.75|4036.75|4036.75|4036.75|4036.75|4036.75|0
1650979140000|2022-04-26 13:19:00|4036.66|4036.66|4036.44|4036.44|4036.74|4036.74|4036.43|4036.43|0
1650979160000|2022-04-26 13:19:20|4036.37|4036.37|4037.01|4037.01|4037.01|4037.01|4036.37|4036.37|0
1650979170000|2022-04-26 13:19:30|4037.08|4037.08|4036.46|4036.46|4037.08|4037.08|4036.46|4036.46|0
1650979190000|2022-04-26 13:19:50|4036.77|4036.77|4037.08|4037.08|4037.08|4037.08|4036.77|4036.77|0
1650979200000|2022-04-26 13:20:00|4036.77|4036.77|4036.46|4036.46|4036.77|4036.77|4036.46|4036.46|0
1650979210000|2022-04-26 13:20:10|4036.15|4036.15|4036.41|4036.41|4036.41|4036.41|4036.15|4036.15|0
1650979220000|2022-04-26 13:20:20|4036.37|4036.37|4035.75|4035.75|4036.37|4036.37|4035.75|4035.75|0
1650979230000|2022-04-26 13:20:30|4035.44|4035.44|4035.15|4035.15|4035.49|4035.49|4035.11|4035.11|0
1650979240000|2022-04-26 13:20:40|4035.33|4035.33|4035.33|4035.33|4035.33|4035.33|4035.33|4035.33|0
1650979250000|2022-04-26 13:20:50|4034.72|4034.72|4034.72|4034.72|4034.72|4034.72|4034.72|4034.72|0
1650979260000|2022-04-26 13:21:00|4034.79|4034.79|4034.67|4034.67|4034.79|4034.79|4034.67|4034.67|0
1650979270000|2022-04-26 13:21:10|4034.76|4034.76|4033.52|4033.52|4034.76|4034.76|4033.52|4033.52|0
1650979280000|2022-04-26 13:21:20|4033.21|4033.21|4033.15|4033.15|4033.33|4033.33|4033.15|4033.15|0
1650979310000|2022-04-26 13:21:50|4033.2|4033.2|4033.2|4033.2|4033.2|4033.2|4033.2|4033.2|0
1650979320000|2022-04-26 13:22:00|4032.89|4032.89|4032.55|4032.55|4032.89|4032.89|4032.55|4032.55|0
1650979330000|2022-04-26 13:22:10|4032.48|4032.48|4032.43|4032.43|4032.48|4032.48|4032.43|4032.43|0
1650979340000|2022-04-26 13:22:20|4032.12|4032.12|4032.51|4032.51|4032.51|4032.51|4032.12|4032.12|0
1650979350000|2022-04-26 13:22:30|4032.83|4032.83|4032.83|4032.83|4033.01|4033.01|4032.83|4032.83|0
1650979360000|2022-04-26 13:22:40|4032.75|4032.75|4033.07|4033.07|4033.07|4033.07|4032.75|4032.75|0
1650979370000|2022-04-26 13:22:50|4033.19|4033.19|4032.56|4032.56|4033.19|4033.19|4032.56|4032.56|0
1650979380000|2022-04-26 13:23:00|4032.38|4032.38|4032.38|4032.38|4032.38|4032.38|4032.38|4032.38|0
1650979400000|2022-04-26 13:23:20|4032.52|4032.52|4032.57|4032.57|4032.57|4032.57|4032.52|4032.52|0
1650979410000|2022-04-26 13:23:30|4032.61|4032.61|4032.88|4032.88|4032.88|4032.88|4032.61|4032.61|0
1650979420000|2022-04-26 13:23:40|4032.25|4032.25|4031.01|4031.01|4032.25|4032.25|4031.01|4031.01|0
1650979430000|2022-04-26 13:23:50|4031.32|4031.32|4031.63|4031.63|4031.63|4031.63|4031.32|4031.32|0
1650979440000|2022-04-26 13:24:00|4031.45|4031.45|4031.1|4031.1|4031.72|4031.72|4031.1|4031.1|0
1650979450000|2022-04-26 13:24:10|4031.72|4031.72|4031.72|4031.72|4031.72|4031.72|4031.72|4031.72|0
1650979460000|2022-04-26 13:24:20|4032.03|4032.03|4032.03|4032.03|4032.03|4032.03|4032.03|4032.03|0
1650979470000|2022-04-26 13:24:30|4032.07|4032.07|4032.07|4032.07|4032.07|4032.07|4032.07|4032.07|0
1650979480000|2022-04-26 13:24:40|4031.89|4031.89|4032.17|4032.17|4032.2|4032.2|4031.89|4031.89|0
1650979490000|2022-04-26 13:24:50|4031.86|4031.86|4031.26|4031.26|4031.89|4031.89|4031.26|4031.26|0
1650979500000|2022-04-26 13:25:00|4031.36|4031.36|4031.36|4031.36|4031.36|4031.36|4031.36|4031.36|0
1650979510000|2022-04-26 13:25:10|4031.32|4031.32|4030.96|4030.96|4031.32|4031.32|4030.65|4030.65|0
1650979520000|2022-04-26 13:25:20|4029.71|4029.71|4029.71|4029.71|4029.71|4029.71|4029.71|4029.71|0
1650979530000|2022-04-26 13:25:30|4030.02|4030.02|4030.02|4030.02|4030.02|4030.02|4029.71|4029.71|0
1650979540000|2022-04-26 13:25:40|4029.71|4029.71|4030.65|4030.65|4030.65|4030.65|4029.71|4029.71|0
1650979550000|2022-04-26 13:25:50|4030.34|4030.34|4030.34|4030.34|4030.34|4030.34|4030.34|4030.34|0
1650979560000|2022-04-26 13:26:00|4028.78|4028.78|4028.61|4028.61|4028.99|4028.99|4028.61|4028.61|0
1650979580000|2022-04-26 13:26:20|4029.24|4029.24|4028.93|4028.93|4029.24|4029.24|4028.93|4028.93|0
1650979590000|2022-04-26 13:26:30|4028.61|4028.61|4028.61|4028.61|4028.61|4028.61|4027.99|4027.99|0
1650979600000|2022-04-26 13:26:40|4028.49|4028.49|4028.78|4028.78|4028.78|4028.78|4028.47|4028.47|0
1650979610000|2022-04-26 13:26:50|4029.09|4029.09|4029.09|4029.09|4029.09|4029.09|4029.09|4029.09|0
1650979620000|2022-04-26 13:27:00|4029.4|4029.4|4030.23|4030.23|4030.23|4030.23|4029.4|4029.4|0
1650979630000|2022-04-26 13:27:10|4029.92|4029.92|4030.11|4030.11|4030.11|4030.11|4029.92|4029.92|0
1650979640000|2022-04-26 13:27:20|4030.42|4030.42|4030.42|4030.42|4030.42|4030.42|4030.42|4030.42|0
1650979650000|2022-04-26 13:27:30|4030.11|4030.11|4030.11|4030.11|4030.11|4030.11|4030.11|4030.11|0
1650979660000|2022-04-26 13:27:40|4030.42|4030.42|4030.42|4030.42|4030.42|4030.42|4030.42|4030.42|0
1650979670000|2022-04-26 13:27:50|4030.37|4030.37|4030|4030|4030.37|4030.37|4030|4030|0
1650979680000|2022-04-26 13:28:00|4029.69|4029.69|4029.07|4029.07|4029.69|4029.69|4028.97|4028.97|0
1650979700000|2022-04-26 13:28:20|4028.75|4028.75|4028.75|4028.75|4028.75|4028.75|4028.75|4028.75|0
1650979710000|2022-04-26 13:28:30|4030|4030|4030.44|4030.44|4030.62|4030.62|4030|4030|0
1650979720000|2022-04-26 13:28:40|4030.25|4030.25|4030.25|4030.25|4030.25|4030.25|4030.25|4030.25|0
1650979730000|2022-04-26 13:28:50|4030.21|4030.21|4031.16|4031.16|4031.16|4031.16|4030.21|4030.21|0
1650979740000|2022-04-26 13:29:00|4031.47|4031.47|4031.16|4031.16|4031.47|4031.47|4031.12|4031.12|0
1650979750000|2022-04-26 13:29:10|4031.04|4031.04|4031.08|4031.08|4031.26|4031.26|4030.95|4030.95|0
1650979770000|2022-04-26 13:29:30|4031.03|4031.03|4030.72|4030.72|4031.03|4031.03|4030.72|4030.72|0
1650979780000|2022-04-26 13:29:40|4031.03|4031.03|4031.03|4031.03|4031.03|4031.03|4031.03|4031.03|0
1650979790000|2022-04-26 13:29:50|4031.34|4031.34|4032.92|4032.92|4035.07|4035.07|4031.34|4031.34|0
1650979800000|2022-04-26 13:30:00|4032.29|4032.29|4032.19|4032.19|4032.82|4032.82|4031.86|4031.86|0
1650979810000|2022-04-26 13:30:10|4032.29|4032.29|4031.33|4031.33|4032.33|4032.33|4031.33|4031.33|0
1650979820000|2022-04-26 13:30:20|4031.02|4031.02|4033.24|4033.24|4033.37|4033.37|4031.02|4031.02|0
1650979830000|2022-04-26 13:30:30|4032.93|4032.93|4033.22|4033.22|4033.55|4033.55|4032.62|4032.62|0
1650979840000|2022-04-26 13:30:40|4034.46|4034.46|4034.43|4034.43|4035.06|4035.06|4034.08|4034.08|0
1650979850000|2022-04-26 13:30:50|4034.74|4034.74|4034.52|4034.52|4034.74|4034.74|4033.89|4033.89|0
1650979860000|2022-04-26 13:31:00|4034.61|4034.61|4033.99|4033.99|4034.61|4034.61|4033.68|4033.68|0
1650979870000|2022-04-26 13:31:10|4033.68|4033.68|4032.48|4032.48|4034.37|4034.37|4032.48|4032.48|0
1650979880000|2022-04-26 13:31:20|4032.79|4032.79|4033.11|4033.11|4033.42|4033.42|4032.79|4032.79|0
1650979890000|2022-04-26 13:31:30|4033.42|4033.42|4032.96|4032.96|4033.73|4033.73|4032.96|4032.96|0
1650979900000|2022-04-26 13:31:40|4033.58|4033.58|4033.58|4033.58|4033.58|4033.58|4033.58|4033.58|0
1650979910000|2022-04-26 13:31:50|4033.27|4033.27|4032.34|4032.34|4033.27|4033.27|4032.34|4032.34|0
1650979920000|2022-04-26 13:32:00|4032.53|4032.53|4033.81|4033.81|4034.12|4034.12|4032.53|4032.53|0
1650979930000|2022-04-26 13:32:10|4034.12|4034.12|4034.86|4034.86|4034.86|4034.86|4034.12|4034.12|0
1650979940000|2022-04-26 13:32:20|4035.17|4035.17|4035.72|4035.72|4035.72|4035.72|4035.17|4035.17|0
1650979950000|2022-04-26 13:32:30|4036.34|4036.34|4035.93|4035.93|4036.34|4036.34|4035.41|4035.41|0
1650979960000|2022-04-26 13:32:40|4036.24|4036.24|4037.15|4037.15|4037.15|4037.15|4036.24|4036.24|0
1650979970000|2022-04-26 13:32:50|4038.09|4038.09|4037.46|4037.46|4038.09|4038.09|4037.46|4037.46|0
1650979980000|2022-04-26 13:33:00|4037.28|4037.28|4035.61|4035.61|4037.28|4037.28|4035.61|4035.61|0
1650979990000|2022-04-26 13:33:10|4035.92|4035.92|4036.23|4036.23|4036.23|4036.23|4035.92|4035.92|0
1650980000000|2022-04-26 13:33:20|4036.54|4036.54|4036.84|4036.84|4036.84|4036.84|4036.4|4036.4|0
1650980010000|2022-04-26 13:33:30|4036.8|4036.8|4037.63|4037.63|4037.73|4037.73|4036.8|4036.8|0
1650980020000|2022-04-26 13:33:40|4037.73|4037.73|4038.92|4038.92|4038.92|4038.92|4037.73|4037.73|0
1650980030000|2022-04-26 13:33:50|4040.47|4040.47|4040.47|4040.47|4040.47|4040.47|4040.47|4040.47|0
1650980040000|2022-04-26 13:34:00|4040.4|4040.4|4040.81|4040.81|4040.99|4040.99|4040.09|4040.09|0
1650980050000|2022-04-26 13:34:10|4041.43|4041.43|4041.43|4041.43|4042.98|4042.98|4041.43|4041.43|0
1650980060000|2022-04-26 13:34:20|4041.74|4041.74|4041.74|4041.74|4041.74|4041.74|4041.74|4041.74|0
1650980070000|2022-04-26 13:34:30|4041.12|4041.12|4041.48|4041.48|4041.48|4041.48|4041.12|4041.12|0
1650980080000|2022-04-26 13:34:40|4041.17|4041.17|4040.68|4040.68|4041.17|4041.17|4040.68|4040.68|0
1650980090000|2022-04-26 13:34:50|4040.06|4040.06|4038.32|4038.32|4040.06|4040.06|4038.32|4038.32|0
1650980100000|2022-04-26 13:35:00|4038.44|4038.44|4040.18|4040.18|4040.18|4040.18|4038.44|4038.44|0
1650980110000|2022-04-26 13:35:10|4040.27|4040.27|4041.08|4041.08|4041.08|4041.08|4040.27|4040.27|0
1650980120000|2022-04-26 13:35:20|4040.98|4040.98|4039.84|4039.84|4041.17|4041.17|4039.84|4039.84|0
1650980130000|2022-04-26 13:35:30|4039.77|4039.77|4039.15|4039.15|4039.77|4039.77|4039.15|4039.15|0
1650980140000|2022-04-26 13:35:40|4039.08|4039.08|4038.74|4038.74|4039.08|4039.08|4038.74|4038.74|0
1650980150000|2022-04-26 13:35:50|4038.56|4038.56|4037.52|4037.52|4038.56|4038.56|4037.52|4037.52|0
1650980160000|2022-04-26 13:36:00|4036.9|4036.9|4036.69|4036.69|4037.19|4037.19|4036.69|4036.69|0
1650980170000|2022-04-26 13:36:10|4036.88|4036.88|4038.04|4038.04|4038.04|4038.04|4036.88|4036.88|0
1650980180000|2022-04-26 13:36:20|4038.01|4038.01|4038.79|4038.79|4038.79|4038.79|4037.18|4037.18|0
1650980190000|2022-04-26 13:36:30|4038.72|4038.72|4038.74|4038.74|4039.27|4039.27|4038.65|4038.65|0
1650980200000|2022-04-26 13:36:40|4039.37|4039.37|4040.15|4040.15|4040.3|4040.3|4039.37|4039.37|0
1650980210000|2022-04-26 13:36:50|4040.47|4040.47|4040.47|4040.47|4040.47|4040.47|4039.84|4039.84|0
1650980230000|2022-04-26 13:37:10|4040.78|4040.78|4040.87|4040.87|4041.18|4041.18|4040.78|4040.78|0
1650980240000|2022-04-26 13:37:20|4040.85|4040.85|4040.8|4040.8|4040.85|4040.85|4040.8|4040.8|0
1650980250000|2022-04-26 13:37:30|4040.7|4040.7|4041.13|4041.13|4041.13|4041.13|4040.51|4040.51|0
1650980270000|2022-04-26 13:37:50|4041.76|4041.76|4041.3|4041.3|4041.76|4041.76|4041.3|4041.3|0
1650980290000|2022-04-26 13:38:10|4041.37|4041.37|4041.56|4041.56|4041.87|4041.87|4041.37|4041.37|0
1650980300000|2022-04-26 13:38:20|4041.75|4041.75|4041.93|4041.93|4041.94|4041.94|4041.75|4041.75|0
1650980310000|2022-04-26 13:38:30|4042.19|4042.19|4041.92|4041.92|4042.19|4042.19|4041.88|4041.88|0
1650980320000|2022-04-26 13:38:40|4041.87|4041.87|4042.59|4042.59|4042.74|4042.74|4041.83|4041.83|0
1650980330000|2022-04-26 13:38:50|4042.55|4042.55|4040.56|4040.56|4042.55|4042.55|4040.56|4040.56|0
1650980340000|2022-04-26 13:39:00|4040.87|4040.87|4041.37|4041.37|4041.37|4041.37|4040.87|4040.87|0
1650980350000|2022-04-26 13:39:10|4041.42|4041.42|4042.5|4042.5|4043.18|4043.18|4041.42|4041.42|0
1650980360000|2022-04-26 13:39:20|4042.42|4042.42|4041.76|4041.76|4042.42|4042.42|4041.76|4041.76|0
1650980370000|2022-04-26 13:39:30|4041.45|4041.45|4041.14|4041.14|4041.45|4041.45|4040.83|4040.83|0
1650980380000|2022-04-26 13:39:40|4041.45|4041.45|4041.45|4041.45|4041.76|4041.76|4041.14|4041.14|0
1650980390000|2022-04-26 13:39:50|4041.35|4041.35|4039.88|4039.88|4041.35|4041.35|4039.88|4039.88|0
1650980400000|2022-04-26 13:40:00|4039.39|4039.39|4038.25|4038.25|4039.39|4039.39|4038.25|4038.25|0
1650980410000|2022-04-26 13:40:10|4038.07|4038.07|4037.01|4037.01|4038.07|4038.07|4037.01|4037.01|0
1650980420000|2022-04-26 13:40:20|4036.83|4036.83|4033.84|4033.84|4036.83|4036.83|4033.84|4033.84|0
1650980430000|2022-04-26 13:40:30|4034.16|4034.16|4034.2|4034.2|4034.2|4034.2|4033.85|4033.85|0
1650980440000|2022-04-26 13:40:40|4034.22|4034.22|4034.35|4034.35|4034.35|4034.35|4033.73|4033.73|0
1650980450000|2022-04-26 13:40:50|4034.04|4034.04|4033.57|4033.57|4034.35|4034.35|4033.44|4033.44|0
1650980460000|2022-04-26 13:41:00|4033.34|4033.34|4033.95|4033.95|4034.02|4034.02|4033.34|4033.34|0
1650980470000|2022-04-26 13:41:10|4034.04|4034.04|4033.73|4033.73|4034.04|4034.04|4033.73|4033.73|0
1650980480000|2022-04-26 13:41:20|4033.76|4033.76|4033.78|4033.78|4033.78|4033.78|4033.45|4033.45|0
1650980490000|2022-04-26 13:41:30|4033.47|4033.47|4033.33|4033.33|4033.47|4033.47|4033.28|4033.28|0
1650980500000|2022-04-26 13:41:40|4033.36|4033.36|4033.04|4033.04|4033.36|4033.36|4033.04|4033.04|0
1650980510000|2022-04-26 13:41:50|4032.73|4032.73|4032.55|4032.55|4032.9|4032.9|4032.55|4032.55|0
1650980520000|2022-04-26 13:42:00|4033.48|4033.48|4033.79|4033.79|4033.79|4033.79|4033.48|4033.48|0
1650980530000|2022-04-26 13:42:10|4033.83|4033.83|4033.21|4033.21|4033.83|4033.83|4033.21|4033.21|0
1650980540000|2022-04-26 13:42:20|4032.59|4032.59|4032|4032|4032.66|4032.66|4031.93|4031.93|0
1650980550000|2022-04-26 13:42:30|4032.31|4032.31|4032.07|4032.07|4032.31|4032.31|4032.07|4032.07|0
1650980560000|2022-04-26 13:42:40|4031.76|4031.76|4033.14|4033.14|4033.14|4033.14|4031.76|4031.76|0
1650980570000|2022-04-26 13:42:50|4033.45|4033.45|4034.04|4034.04|4034.23|4034.23|4033.45|4033.45|0
1650980580000|2022-04-26 13:43:00|4034.09|4034.09|4034.46|4034.46|4034.46|4034.46|4034.09|4034.09|0
1650980590000|2022-04-26 13:43:10|4034.81|4034.81|4034.57|4034.57|4034.81|4034.81|4034.55|4034.55|0
1650980600000|2022-04-26 13:43:20|4034.62|4034.62|4034.62|4034.62|4034.62|4034.62|4034.62|4034.62|0
1650980610000|2022-04-26 13:43:30|4034.59|4034.59|4034.57|4034.57|4034.9|4034.9|4034.57|4034.57|0
1650980620000|2022-04-26 13:43:40|4034.61|4034.61|4035.54|4035.54|4035.54|4035.54|4034.61|4034.61|0
1650980630000|2022-04-26 13:43:50|4035.23|4035.23|4034.31|4034.31|4035.23|4035.23|4034.31|4034.31|0
1650980640000|2022-04-26 13:44:00|4034.33|4034.33|4033.71|4033.71|4034.33|4034.33|4033.71|4033.71|0
1650980660000|2022-04-26 13:44:20|4033.4|4033.4|4033.4|4033.4|4033.4|4033.4|4033.4|4033.4|0
1650980670000|2022-04-26 13:44:30|4033.42|4033.42|4033.19|4033.19|4033.42|4033.42|4033.19|4033.19|0
1650980680000|2022-04-26 13:44:40|4033.5|4033.5|4032.39|4032.39|4033.5|4033.5|4032.39|4032.39|0
1650980690000|2022-04-26 13:44:50|4032.36|4032.36|4032.14|4032.14|4032.36|4032.36|4031.82|4031.82|0
1650980700000|2022-04-26 13:45:00|4032.32|4032.32|4032.31|4032.31|4032.36|4032.36|4032.31|4032.31|0
1650980710000|2022-04-26 13:45:10|4032.62|4032.62|4032.62|4032.62|4032.62|4032.62|4032|4032|0
1650980730000|2022-04-26 13:45:30|4032.71|4032.71|4033.02|4033.02|4033.02|4033.02|4032.71|4032.71|0
1650980740000|2022-04-26 13:45:40|4033|4033|4031.57|4031.57|4033|4033|4031.57|4031.57|0
1650980750000|2022-04-26 13:45:50|4031.5|4031.5|4031.24|4031.24|4031.55|4031.55|4030.93|4030.93|0
1650980760000|2022-04-26 13:46:00|4031.55|4031.55|4031.07|4031.07|4031.86|4031.86|4030.88|4030.88|0
1650980770000|2022-04-26 13:46:10|4031.02|4031.02|4030.97|4030.97|4031.02|4031.02|4030.97|4030.97|0
1650980780000|2022-04-26 13:46:20|4031.6|4031.6|4031.6|4031.6|4031.6|4031.6|4031.6|4031.6|0
1650980800000|2022-04-26 13:46:40|4031.55|4031.55|4031.87|4031.87|4031.87|4031.87|4031.55|4031.55|0
1650980810000|2022-04-26 13:46:50|4031.55|4031.55|4031.55|4031.55|4031.55|4031.55|4031.55|4031.55|0
1650980830000|2022-04-26 13:47:10|4031.6|4031.6|4032.28|4032.28|4032.28|4032.28|4031.6|4031.6|0
1650980850000|2022-04-26 13:47:30|4032.23|4032.23|4032.03|4032.03|4032.23|4032.23|4032.03|4032.03|0
1650980860000|2022-04-26 13:47:40|4032.01|4032.01|4032.34|4032.34|4032.38|4032.38|4032.01|4032.01|0
1650980870000|2022-04-26 13:47:50|4031.94|4031.94|4031.65|4031.65|4031.96|4031.96|4031.65|4031.65|0
1650980880000|2022-04-26 13:48:00|4031.68|4031.68|4033.63|4033.63|4033.63|4033.63|4031.68|4031.68|0
1650980890000|2022-04-26 13:48:10|4033.94|4033.94|4033.91|4033.91|4034.22|4034.22|4033.91|4033.91|0
1650980900000|2022-04-26 13:48:20|4034.22|4034.22|4034.22|4034.22|4034.22|4034.22|4034.22|4034.22|0
1650980910000|2022-04-26 13:48:30|4034.31|4034.31|4035.4|4035.4|4035.4|4035.4|4033.97|4033.97|0
1650980920000|2022-04-26 13:48:40|4035.42|4035.42|4035.13|4035.13|4035.42|4035.42|4035.11|4035.11|0
1650980930000|2022-04-26 13:48:50|4034.51|4034.51|4034.82|4034.82|4034.82|4034.82|4034.51|4034.51|0
1650980940000|2022-04-26 13:49:00|4035|4035|4034.04|4034.04|4035|4035|4034.04|4034.04|0
1650980950000|2022-04-26 13:49:10|4034.02|4034.02|4033.27|4033.27|4034.02|4034.02|4032.43|4032.43|0
1650980960000|2022-04-26 13:49:20|4033.22|4033.22|4033.51|4033.51|4033.51|4033.51|4033.19|4033.19|0
1650980970000|2022-04-26 13:49:30|4033.81|4033.81|4033.67|4033.67|4033.81|4033.81|4033.36|4033.36|0
1650980980000|2022-04-26 13:49:40|4033.58|4033.58|4033.89|4033.89|4033.89|4033.89|4033.58|4033.58|0
1650980990000|2022-04-26 13:49:50|4034.2|4034.2|4032.54|4032.54|4034.2|4034.2|4032.54|4032.54|0
1650981000000|2022-04-26 13:50:00|4032.35|4032.35|4032.38|4032.38|4032.66|4032.66|4032.35|4032.35|0
1650981010000|2022-04-26 13:50:10|4030.51|4030.51|4030.51|4030.51|4030.51|4030.51|4030.51|4030.51|0
1650981030000|2022-04-26 13:50:30|4030.82|4030.82|4030.82|4030.82|4030.82|4030.82|4030.82|4030.82|0
1650981040000|2022-04-26 13:50:40|4031.14|4031.14|4031.14|4031.14|4031.14|4031.14|4031.14|4031.14|0
1650981050000|2022-04-26 13:50:50|4031.24|4031.24|4031.65|4031.65|4031.65|4031.65|4031.24|4031.24|0
1650981060000|2022-04-26 13:51:00|4032.27|4032.27|4032.24|4032.24|4032.27|4032.27|4031.6|4031.6|0
1650981070000|2022-04-26 13:51:10|4032.55|4032.55|4032.24|4032.24|4032.55|4032.55|4032.24|4032.24|0
1650981080000|2022-04-26 13:51:20|4032.59|4032.59|4033.4|4033.4|4034.02|4034.02|4032.59|4032.59|0
1650981090000|2022-04-26 13:51:30|4033.09|4033.09|4033.09|4033.09|4033.09|4033.09|4033.09|4033.09|0
1650981100000|2022-04-26 13:51:40|4032.78|4032.78|4032.78|4032.78|4032.78|4032.78|4032.78|4032.78|0
1650981110000|2022-04-26 13:51:50|4032.74|4032.74|4033.46|4033.46|4033.46|4033.46|4032.74|4032.74|0
1650981120000|2022-04-26 13:52:00|4033.56|4033.56|4034|4034|4034.05|4034.05|4032.98|4032.98|0
1650981130000|2022-04-26 13:52:10|4033.98|4033.98|4033.98|4033.98|4033.98|4033.98|4033.98|4033.98|0
1650981140000|2022-04-26 13:52:20|4033.67|4033.67|4032.64|4032.64|4033.67|4033.67|4032.33|4032.33|0
1650981160000|2022-04-26 13:52:40|4032.33|4032.33|4032.28|4032.28|4032.33|4032.33|4032.28|4032.28|0
1650981170000|2022-04-26 13:52:50|4032.35|4032.35|4032.14|4032.14|4032.35|4032.35|4032.14|4032.14|0
1650981180000|2022-04-26 13:53:00|4031.51|4031.51|4032.14|4032.14|4032.14|4032.14|4031.51|4031.51|0
1650981190000|2022-04-26 13:53:10|4032.11|4032.11|4032.07|4032.07|4032.11|4032.11|4032.07|4032.07|0
1650981200000|2022-04-26 13:53:20|4032.11|4032.11|4032.11|4032.11|4032.11|4032.11|4032.11|4032.11|0
1650981210000|2022-04-26 13:53:30|4031.78|4031.78|4031.74|4031.74|4031.78|4031.78|4031.42|4031.42|0
1650981220000|2022-04-26 13:53:40|4031.71|4031.71|4031.52|4031.52|4031.71|4031.71|4031.14|4031.14|0
1650981230000|2022-04-26 13:53:50|4030.9|4030.9|4030.27|4030.27|4030.9|4030.9|4029.65|4029.65|0
1650981240000|2022-04-26 13:54:00|4029.97|4029.97|4030.4|4030.4|4030.48|4030.48|4029.97|4029.97|0
1650981250000|2022-04-26 13:54:10|4030.33|4030.33|4030.95|4030.95|4030.95|4030.95|4030.33|4030.33|0
1650981260000|2022-04-26 13:54:20|4030.77|4030.77|4030.46|4030.46|4030.77|4030.77|4030.46|4030.46|0
1650981270000|2022-04-26 13:54:30|4030.41|4030.41|4030.32|4030.32|4030.41|4030.41|4030.32|4030.32|0
1650981280000|2022-04-26 13:54:40|4030.01|4030.01|4029.75|4029.75|4030.38|4030.38|4029.75|4029.75|0
1650981290000|2022-04-26 13:54:50|4029.71|4029.71|4029.71|4029.71|4029.71|4029.71|4029.71|4029.71|0
1650981300000|2022-04-26 13:55:00|4029.09|4029.09|4029.09|4029.09|4029.4|4029.4|4029.09|4029.09|0
1650981310000|2022-04-26 13:55:10|4028.78|4028.78|4028.29|4028.29|4028.78|4028.78|4028.29|4028.29|0
1650981320000|2022-04-26 13:55:20|4028.19|4028.19|4028.12|4028.12|4028.19|4028.19|4028.12|4028.12|0
1650981330000|2022-04-26 13:55:30|4028.09|4028.09|4028.28|4028.28|4028.28|4028.28|4028.09|4028.09|0
1650981340000|2022-04-26 13:55:40|4027.97|4027.97|4027.97|4027.97|4027.97|4027.97|4027.97|4027.97|0
1650981350000|2022-04-26 13:55:50|4028.28|4028.28|4027.34|4027.34|4028.28|4028.28|4027.34|4027.34|0
1650981360000|2022-04-26 13:56:00|4027.37|4027.37|4027.78|4027.78|4028.09|4028.09|4027.37|4027.37|0
1650981380000|2022-04-26 13:56:20|4027.75|4027.75|4027.53|4027.53|4028.15|4028.15|4027.53|4027.53|0
1650981390000|2022-04-26 13:56:30|4027.58|4027.58|4027.75|4027.75|4027.93|4027.93|4027.58|4027.58|0
1650981400000|2022-04-26 13:56:40|4027.93|4027.93|4027.52|4027.52|4027.93|4027.93|4027.52|4027.52|0
1650981410000|2022-04-26 13:56:50|4027.21|4027.21|4026.59|4026.59|4027.21|4027.21|4026.28|4026.28|0
1650981430000|2022-04-26 13:57:10|4026.47|4026.47|4027.28|4027.28|4027.28|4027.28|4026.47|4026.47|0
1650981440000|2022-04-26 13:57:20|4027.46|4027.46|4027.46|4027.46|4027.46|4027.46|4027.46|4027.46|0
1650981450000|2022-04-26 13:57:30|4027.41|4027.41|4027.06|4027.06|4028.35|4028.35|4027.06|4027.06|0
1650981460000|2022-04-26 13:57:40|4027.37|4027.37|4027.37|4027.37|4027.37|4027.37|4027.37|4027.37|0
1650981470000|2022-04-26 13:57:50|4027.06|4027.06|4027.37|4027.37|4027.37|4027.37|4027.06|4027.06|0
1650981480000|2022-04-26 13:58:00|4027.68|4027.68|4027.68|4027.68|4027.68|4027.68|4027.68|4027.68|0
1650981490000|2022-04-26 13:58:10|4027.99|4027.99|4027.99|4027.99|4027.99|4027.99|4027.99|4027.99|0
1650981500000|2022-04-26 13:58:20|4028.06|4028.06|4028.99|4028.99|4029.3|4029.3|4028.06|4028.06|0
1650981510000|2022-04-26 13:58:30|4029.04|4029.04|4029.04|4029.04|4029.04|4029.04|4029.04|4029.04|0
1650981520000|2022-04-26 13:58:40|4029.08|4029.08|4029.08|4029.08|4029.08|4029.08|4029.08|4029.08|0
1650981530000|2022-04-26 13:58:50|4029.03|4029.03|4029.57|4029.57|4029.57|4029.57|4029.03|4029.03|0
1650981540000|2022-04-26 13:59:00|4029.54|4029.54|4029.59|4029.59|4029.59|4029.59|4029.54|4029.54|0
1650981550000|2022-04-26 13:59:10|4029.77|4029.77|4029.77|4029.77|4029.77|4029.77|4029.77|4029.77|0
1650981570000|2022-04-26 13:59:30|4030.71|4030.71|4030.51|4030.51|4030.71|4030.71|4030.51|4030.51|0
1650981580000|2022-04-26 13:59:40|4030.82|4030.82|4030.06|4030.06|4030.82|4030.82|4030.06|4030.06|0
1650981590000|2022-04-26 13:59:50|4030.37|4030.37|4031.35|4031.35|4031.35|4031.35|4030.37|4030.37|0
1650981600000|2022-04-26 14:00:00|4031.66|4031.66|4031.04|4031.04|4031.66|4031.66|4031.04|4031.04|0
1650981610000|2022-04-26 14:00:10|4031.35|4031.35|4030.73|4030.73|4031.97|4031.97|4030.73|4030.73|0
1650981620000|2022-04-26 14:00:20|4031.04|4031.04|4031.06|4031.06|4031.99|4031.99|4031.04|4031.04|0
1650981630000|2022-04-26 14:00:30|4030.99|4030.99|4031.14|4031.14|4031.14|4031.14|4030.92|4030.92|0
1650981640000|2022-04-26 14:00:40|4031.45|4031.45|4031.76|4031.76|4031.76|4031.76|4031.45|4031.45|0
1650981650000|2022-04-26 14:00:50|4031.64|4031.64|4032.88|4032.88|4032.88|4032.88|4031.64|4031.64|0
1650981660000|2022-04-26 14:01:00|4032.26|4032.26|4032.19|4032.19|4032.26|4032.26|4032.16|4032.16|0
1650981680000|2022-04-26 14:01:20|4032.14|4032.14|4031.23|4031.23|4032.14|4032.14|4031.21|4031.21|0
1650981690000|2022-04-26 14:01:30|4031.54|4031.54|4031.63|4031.63|4031.63|4031.63|4031.54|4031.54|0
1650981700000|2022-04-26 14:01:40|4031.32|4031.32|4032.44|4032.44|4032.75|4032.75|4031.32|4031.32|0
1650981710000|2022-04-26 14:01:50|4032.13|4032.13|4031.82|4031.82|4032.13|4032.13|4031.82|4031.82|0
1650981720000|2022-04-26 14:02:00|4031.63|4031.63|4031.97|4031.97|4031.99|4031.99|4031.51|4031.51|0
1650981730000|2022-04-26 14:02:10|4032.02|4032.02|4032.42|4032.42|4032.42|4032.42|4031.99|4031.99|0
1650981740000|2022-04-26 14:02:20|4032.5|4032.5|4033.27|4033.27|4033.41|4033.41|4032.5|4032.5|0
1650981750000|2022-04-26 14:02:30|4033.32|4033.32|4034.77|4034.77|4035.11|4035.11|4033.29|4033.29|0
1650981760000|2022-04-26 14:02:40|4034.82|4034.82|4034.84|4034.84|4034.94|4034.94|4034.82|4034.82|0
1650981770000|2022-04-26 14:02:50|4034.75|4034.75|4034.75|4034.75|4034.75|4034.75|4034.75|4034.75|0
1650981780000|2022-04-26 14:03:00|4034.44|4034.44|4034.67|4034.67|4034.98|4034.98|4034.23|4034.23|0
1650981790000|2022-04-26 14:03:10|4035.3|4035.3|4034.63|4034.63|4035.3|4035.3|4034.63|4034.63|0
1650981800000|2022-04-26 14:03:20|4034.66|4034.66|4034.97|4034.97|4034.97|4034.97|4034.66|4034.66|0
1650981810000|2022-04-26 14:03:30|4034.99|4034.99|4032.74|4032.74|4034.99|4034.99|4032.74|4032.74|0
1650981820000|2022-04-26 14:03:40|4033.04|4033.04|4033.33|4033.33|4033.33|4033.33|4033.04|4033.04|0
1650981830000|2022-04-26 14:03:50|4033.64|4033.64|4033.02|4033.02|4033.64|4033.64|4033.02|4033.02|0
1650981840000|2022-04-26 14:04:00|4032.97|4032.97|4033.62|4033.62|4033.62|4033.62|4032.83|4032.83|0
1650981850000|2022-04-26 14:04:10|4033.8|4033.8|4033.37|4033.37|4033.99|4033.99|4033.37|4033.37|0
1650981860000|2022-04-26 14:04:20|4033.98|4033.98|4033.98|4033.98|4033.98|4033.98|4033.98|4033.98|0
1650981870000|2022-04-26 14:04:30|4033.91|4033.91|4035.59|4035.59|4035.73|4035.73|4033.91|4033.91|0
1650981880000|2022-04-26 14:04:40|4035.9|4035.9|4036.26|4036.26|4036.26|4036.26|4035.9|4035.9|0
1650981890000|2022-04-26 14:04:50|4035.63|4035.63|4036.45|4036.45|4036.47|4036.47|4035.63|4035.63|0
1650981900000|2022-04-26 14:05:00|4036.14|4036.14|4035.28|4035.28|4036.21|4036.21|4035.28|4035.28|0
1650981910000|2022-04-26 14:05:10|4035.59|4035.59|4036.55|4036.55|4037.14|4037.14|4035.59|4035.59|0
1650981920000|2022-04-26 14:05:20|4036.59|4036.59|4036.64|4036.64|4036.64|4036.64|4036.33|4036.33|0
1650981930000|2022-04-26 14:05:30|4036.95|4036.95|4036.49|4036.49|4037|4037|4036.42|4036.42|0
1650981940000|2022-04-26 14:05:40|4036.68|4036.68|4036.68|4036.68|4036.68|4036.68|4036.68|4036.68|0
1650981950000|2022-04-26 14:05:50|4036.36|4036.36|4035.12|4035.12|4036.36|4036.36|4035.12|4035.12|0
1650981960000|2022-04-26 14:06:00|4035.17|4035.17|4035.03|4035.03|4035.48|4035.48|4035.03|4035.03|0
1650981970000|2022-04-26 14:06:10|4035.06|4035.06|4035.06|4035.06|4035.06|4035.06|4035.01|4035.01|0
1650981990000|2022-04-26 14:06:30|4034.74|4034.74|4034.65|4034.65|4034.74|4034.74|4034.65|4034.65|0
1650982000000|2022-04-26 14:06:40|4034.83|4034.83|4036.06|4036.06|4036.06|4036.06|4034.81|4034.81|0
1650982010000|2022-04-26 14:06:50|4036.1|4036.1|4037.23|4037.23|4037.55|4037.55|4036.08|4036.08|0
1650982020000|2022-04-26 14:07:00|4036.92|4036.92|4036.68|4036.68|4036.99|4036.99|4036.68|4036.68|0
1650982030000|2022-04-26 14:07:10|4036.59|4036.59|4036.55|4036.55|4036.59|4036.59|4036.55|4036.55|0
1650982040000|2022-04-26 14:07:20|4036.62|4036.62|4037.98|4037.98|4038.29|4038.29|4036.62|4036.62|0
1650982050000|2022-04-26 14:07:30|4037.96|4037.96|4036.19|4036.19|4037.96|4037.96|4036.19|4036.19|0
1650982060000|2022-04-26 14:07:40|4036.09|4036.09|4035.78|4035.78|4036.09|4036.09|4035.78|4035.78|0
1650982070000|2022-04-26 14:07:50|4035.71|4035.71|4036.34|4036.34|4036.34|4036.34|4035.71|4035.71|0
1650982090000|2022-04-26 14:08:10|4036.02|4036.02|4036.95|4036.95|4036.95|4036.95|4036.02|4036.02|0
1650982100000|2022-04-26 14:08:20|4037.26|4037.26|4036.74|4036.74|4037.26|4037.26|4036.69|4036.69|0
1650982110000|2022-04-26 14:08:30|4036.69|4036.69|4036.02|4036.02|4036.69|4036.69|4035.71|4035.71|0
1650982120000|2022-04-26 14:08:40|4036.21|4036.21|4036.48|4036.48|4036.48|4036.48|4036.21|4036.21|0
1650982130000|2022-04-26 14:08:50|4036.79|4036.79|4036.97|4036.97|4036.97|4036.97|4036.79|4036.79|0
1650982140000|2022-04-26 14:09:00|4037|4037|4037|4037|4037|4037|4037|4037|0
1650982150000|2022-04-26 14:09:10|4036.97|4036.97|4036.97|4036.97|4036.97|4036.97|4036.97|4036.97|0
1650982160000|2022-04-26 14:09:20|4037.29|4037.29|4037.26|4037.26|4037.6|4037.6|4037.26|4037.26|0
1650982170000|2022-04-26 14:09:30|4037.4|4037.4|4037.97|4037.97|4037.97|4037.97|4037.4|4037.4|0
1650982180000|2022-04-26 14:09:40|4037.79|4037.79|4037.24|4037.24|4037.79|4037.79|4037.14|4037.14|0
1650982190000|2022-04-26 14:09:50|4037.2|4037.2|4036.48|4036.48|4037.2|4037.2|4036.48|4036.48|0
1650982200000|2022-04-26 14:10:00|4036.46|4036.46|4036.51|4036.51|4036.51|4036.51|4036.39|4036.39|0
1650982210000|2022-04-26 14:10:10|4036.55|4036.55|4036.4|4036.4|4036.55|4036.55|4036.4|4036.4|0
1650982220000|2022-04-26 14:10:20|4036.22|4036.22|4036.71|4036.71|4036.71|4036.71|4036.03|4036.03|0
1650982230000|2022-04-26 14:10:30|4036.81|4036.81|4036|4036|4036.81|4036.81|4036|4036|0
1650982240000|2022-04-26 14:10:40|4035.95|4035.95|4035.98|4035.98|4036.05|4036.05|4035.95|4035.95|0
1650982250000|2022-04-26 14:10:50|4035.91|4035.91|4035.91|4035.91|4035.91|4035.91|4035.91|4035.91|0
1650982260000|2022-04-26 14:11:00|4035.84|4035.84|4035.88|4035.88|4035.88|4035.88|4035.84|4035.84|0
1650982270000|2022-04-26 14:11:10|4035.95|4035.95|4035.46|4035.46|4035.95|4035.95|4035.46|4035.46|0
1650982280000|2022-04-26 14:11:20|4035.15|4035.15|4034.82|4034.82|4035.33|4035.33|4034.71|4034.71|0
1650982290000|2022-04-26 14:11:30|4034.87|4034.87|4033.87|4033.87|4034.87|4034.87|4033.87|4033.87|0
1650982300000|2022-04-26 14:11:40|4033.68|4033.68|4032.75|4032.75|4033.68|4033.68|4032.44|4032.44|0
1650982310000|2022-04-26 14:11:50|4032.67|4032.67|4033|4033|4033|4033|4032.67|4032.67|0
1650982320000|2022-04-26 14:12:00|4032.93|4032.93|4033.04|4033.04|4033.04|4033.04|4032.93|4032.93|0
1650982330000|2022-04-26 14:12:10|4032.42|4032.42|4032.42|4032.42|4032.42|4032.42|4032.42|4032.42|0
1650982350000|2022-04-26 14:12:30|4032.44|4032.44|4030.61|4030.61|4032.44|4032.44|4030.61|4030.61|0
1650982360000|2022-04-26 14:12:40|4029.68|4029.68|4029.42|4029.42|4029.68|4029.68|4029.42|4029.42|0
1650982370000|2022-04-26 14:12:50|4029.24|4029.24|4029.24|4029.24|4029.24|4029.24|4029.24|4029.24|0
1650982380000|2022-04-26 14:13:00|4028.3|4028.3|4028.92|4028.92|4028.92|4028.92|4028.3|4028.3|0
1650982390000|2022-04-26 14:13:10|4028.97|4028.97|4030.51|4030.51|4030.51|4030.51|4028.9|4028.9|0
1650982400000|2022-04-26 14:13:20|4030.82|4030.82|4031.52|4031.52|4031.52|4031.52|4030.58|4030.58|0
1650982410000|2022-04-26 14:13:30|4032.14|4032.14|4031.93|4031.93|4032.42|4032.42|4031.93|4031.93|0
1650982420000|2022-04-26 14:13:40|4031.9|4031.9|4031.52|4031.52|4031.9|4031.9|4031.52|4031.52|0
1650982430000|2022-04-26 14:13:50|4031.21|4031.21|4031.98|4031.98|4032.29|4032.29|4031.21|4031.21|0
1650982440000|2022-04-26 14:14:00|4031.67|4031.67|4031.35|4031.35|4031.67|4031.67|4031.35|4031.35|0
1650982450000|2022-04-26 14:14:10|4031.38|4031.38|4031.69|4031.69|4031.69|4031.69|4031.38|4031.38|0
1650982480000|2022-04-26 14:14:40|4031.78|4031.78|4031.97|4031.97|4031.97|4031.97|4031.66|4031.66|0
1650982490000|2022-04-26 14:14:50|4032.18|4032.18|4032.08|4032.08|4032.3|4032.3|4032.08|4032.08|0
1650982500000|2022-04-26 14:15:00|4031.96|4031.96|4032.4|4032.4|4032.4|4032.4|4031.89|4031.89|0
1650982510000|2022-04-26 14:15:10|4032.28|4032.28|4032.4|4032.4|4032.45|4032.45|4032.11|4032.11|0
1650982520000|2022-04-26 14:15:20|4032.38|4032.38|4031|4031|4032.43|4032.43|4031|4031|0
1650982530000|2022-04-26 14:15:30|4031.05|4031.05|4030.69|4030.69|4031.05|4031.05|4030.69|4030.69|0
1650982550000|2022-04-26 14:15:50|4030.6|4030.6|4030.29|4030.29|4030.6|4030.6|4030.29|4030.29|0
1650982560000|2022-04-26 14:16:00|4029.98|4029.98|4029.8|4029.8|4030.17|4030.17|4029.8|4029.8|0
1650982570000|2022-04-26 14:16:10|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|0
1650982580000|2022-04-26 14:16:20|4029.42|4029.42|4028.44|4028.44|4029.42|4029.42|4028.44|4028.44|0
1650982590000|2022-04-26 14:16:30|4028.62|4028.62|4028.44|4028.44|4028.62|4028.62|4028.44|4028.44|0
1650982600000|2022-04-26 14:16:40|4028.13|4028.13|4028.13|4028.13|4028.13|4028.13|4028.13|4028.13|0
1650982610000|2022-04-26 14:16:50|4027.82|4027.82|4027.85|4027.85|4027.85|4027.85|4027.82|4027.82|0
1650982620000|2022-04-26 14:17:00|4027.87|4027.87|4027.87|4027.87|4027.87|4027.87|4027.87|4027.87|0
1650982630000|2022-04-26 14:17:10|4027.56|4027.56|4026.75|4026.75|4027.56|4027.56|4026.75|4026.75|0
1650982640000|2022-04-26 14:17:20|4026.44|4026.44|4025.82|4025.82|4026.75|4026.75|4025.82|4025.82|0
1650982650000|2022-04-26 14:17:30|4025.79|4025.79|4025.77|4025.77|4025.82|4025.82|4025.46|4025.46|0
1650982660000|2022-04-26 14:17:40|4025.8|4025.8|4025.12|4025.12|4025.8|4025.8|4025.12|4025.12|0
1650982670000|2022-04-26 14:17:50|4025.03|4025.03|4024.1|4024.1|4025.03|4025.03|4024.1|4024.1|0
1650982680000|2022-04-26 14:18:00|4024.15|4024.15|4024.53|4024.53|4024.53|4024.53|4024.15|4024.15|0
1650982690000|2022-04-26 14:18:10|4024.46|4024.46|4025.29|4025.29|4025.29|4025.29|4024.46|4024.46|0
1650982700000|2022-04-26 14:18:20|4025.22|4025.22|4025.48|4025.48|4025.48|4025.48|4025.17|4025.17|0
1650982710000|2022-04-26 14:18:30|4025.79|4025.79|4026.42|4026.42|4026.42|4026.42|4025.79|4025.79|0
1650982720000|2022-04-26 14:18:40|4026.73|4026.73|4025.63|4025.63|4026.73|4026.73|4025.63|4025.63|0
1650982730000|2022-04-26 14:18:50|4025.45|4025.45|4025.26|4025.26|4025.45|4025.45|4025.26|4025.26|0
1650982740000|2022-04-26 14:19:00|4025.31|4025.31|4024.66|4024.66|4025.36|4025.36|4024.66|4024.66|0
1650982750000|2022-04-26 14:19:10|4024.64|4024.64|4024.28|4024.28|4024.64|4024.64|4024.1|4024.1|0
1650982760000|2022-04-26 14:19:20|4024.47|4024.47|4025.27|4025.27|4025.27|4025.27|4024.47|4024.47|0
1650982770000|2022-04-26 14:19:30|4024.96|4024.96|4024.9|4024.9|4024.97|4024.97|4024.9|4024.9|0
1650982780000|2022-04-26 14:19:40|4025.21|4025.21|4025.21|4025.21|4025.52|4025.52|4025.21|4025.21|0
1650982790000|2022-04-26 14:19:50|4025.35|4025.35|4025.35|4025.35|4025.35|4025.35|4025.35|4025.35|0
1650982800000|2022-04-26 14:20:00|4025.3|4025.3|4022.85|4022.85|4025.3|4025.3|4022.75|4022.75|0
1650982810000|2022-04-26 14:20:10|4023.16|4023.16|4023.47|4023.47|4023.47|4023.47|4023.16|4023.16|0
1650982820000|2022-04-26 14:20:20|4024.09|4024.09|4023.42|4023.42|4024.14|4024.14|4023.42|4023.42|0
1650982830000|2022-04-26 14:20:30|4023.11|4023.11|4023.23|4023.23|4023.23|4023.23|4023.11|4023.11|0
1650982840000|2022-04-26 14:20:40|4022.92|4022.92|4022.92|4022.92|4022.92|4022.92|4022.92|4022.92|0
1650982850000|2022-04-26 14:20:50|4023.23|4023.23|4023.36|4023.36|4023.85|4023.85|4023.23|4023.23|0
1650982860000|2022-04-26 14:21:00|4023.17|4023.17|4023.12|4023.12|4023.17|4023.17|4022.81|4022.81|0
1650982870000|2022-04-26 14:21:10|4022.81|4022.81|4022.24|4022.24|4022.81|4022.81|4022.24|4022.24|0
1650982880000|2022-04-26 14:21:20|4022.19|4022.19|4022.19|4022.19|4022.19|4022.19|4022.19|4022.19|0
1650982890000|2022-04-26 14:21:30|4022.5|4022.5|4022.23|4022.23|4022.5|4022.5|4022.23|4022.23|0
1650982900000|2022-04-26 14:21:40|4022.05|4022.05|4021.31|4021.31|4022.09|4022.09|4021.31|4021.31|0
1650982910000|2022-04-26 14:21:50|4021.93|4021.93|4021.75|4021.75|4021.93|4021.93|4021.75|4021.75|0
1650982920000|2022-04-26 14:22:00|4021.7|4021.7|4022.13|4022.13|4022.76|4022.76|4021.7|4021.7|0
1650982930000|2022-04-26 14:22:10|4022.76|4022.76|4023.29|4023.29|4023.29|4023.29|4022.49|4022.49|0
1650982950000|2022-04-26 14:22:30|4023.27|4023.27|4024.6|4024.6|4024.6|4024.6|4023.27|4023.27|0
1650982960000|2022-04-26 14:22:40|4024.91|4024.91|4024.93|4024.93|4024.96|4024.96|4024.91|4024.91|0
1650982970000|2022-04-26 14:22:50|4025.37|4025.37|4025.18|4025.18|4025.41|4025.41|4025.1|4025.1|0
1650982980000|2022-04-26 14:23:00|4025.8|4025.8|4026.09|4026.09|4026.13|4026.13|4025.8|4025.8|0
1650982990000|2022-04-26 14:23:10|4025.16|4025.16|4024.22|4024.22|4025.16|4025.16|4024.22|4024.22|0
1650983000000|2022-04-26 14:23:20|4024.25|4024.25|4024.87|4024.87|4024.87|4024.87|4024.25|4024.25|0
1650983010000|2022-04-26 14:23:30|4024.56|4024.56|4023.87|4023.87|4024.56|4024.56|4023.87|4023.87|0
1650983020000|2022-04-26 14:23:40|4023.8|4023.8|4023.8|4023.8|4023.8|4023.8|4023.8|4023.8|0
1650983030000|2022-04-26 14:23:50|4025.04|4025.04|4024.11|4024.11|4025.04|4025.04|4023.8|4023.8|0
1650983040000|2022-04-26 14:24:00|4024.04|4024.04|4024.06|4024.06|4024.06|4024.06|4024.04|4024.04|0
1650983050000|2022-04-26 14:24:10|4023.89|4023.89|4023.89|4023.89|4023.89|4023.89|4023.89|4023.89|0
1650983060000|2022-04-26 14:24:20|4023.87|4023.87|4023.87|4023.87|4023.87|4023.87|4023.87|4023.87|0
1650983070000|2022-04-26 14:24:30|4023.84|4023.84|4024.4|4024.4|4024.4|4024.4|4023.84|4023.84|0
1650983090000|2022-04-26 14:24:50|4024.8|4024.8|4025.13|4025.13|4025.13|4025.13|4024.8|4024.8|0
1650983100000|2022-04-26 14:25:00|4024.95|4024.95|4025.16|4025.16|4025.57|4025.57|4024.95|4024.95|0
1650983110000|2022-04-26 14:25:10|4025.11|4025.11|4025.74|4025.74|4025.74|4025.74|4025.11|4025.11|0
1650983120000|2022-04-26 14:25:20|4025.79|4025.79|4025.81|4025.81|4025.81|4025.81|4025.79|4025.79|0
1650983140000|2022-04-26 14:25:40|4025.5|4025.5|4025.19|4025.19|4025.5|4025.5|4025.19|4025.19|0
1650983150000|2022-04-26 14:25:50|4025.14|4025.14|4025.14|4025.14|4025.14|4025.14|4025.14|4025.14|0
1650983160000|2022-04-26 14:26:00|4025.16|4025.16|4024.41|4024.41|4025.16|4025.16|4024.41|4024.41|0
1650983170000|2022-04-26 14:26:10|4024.48|4024.48|4023.45|4023.45|4024.48|4024.48|4023.45|4023.45|0
1650983180000|2022-04-26 14:26:20|4023.53|4023.53|4024.14|4024.14|4024.14|4024.14|4023.53|4023.53|0
1650983190000|2022-04-26 14:26:30|4024.45|4024.45|4025.54|4025.54|4025.72|4025.72|4024.45|4024.45|0
1650983200000|2022-04-26 14:26:40|4025.47|4025.47|4025.47|4025.47|4025.47|4025.47|4025.47|4025.47|0
1650983210000|2022-04-26 14:26:50|4025.54|4025.54|4025.54|4025.54|4025.54|4025.54|4025.54|4025.54|0
1650983220000|2022-04-26 14:27:00|4025.56|4025.56|4025.49|4025.49|4025.56|4025.56|4025.49|4025.49|0
1650983230000|2022-04-26 14:27:10|4025.8|4025.8|4026.11|4026.11|4026.11|4026.11|4025.8|4025.8|0
1650983240000|2022-04-26 14:27:20|4026.16|4026.16|4026.53|4026.53|4026.53|4026.53|4026.16|4026.16|0
1650983250000|2022-04-26 14:27:30|4026.57|4026.57|4026.53|4026.53|4026.57|4026.57|4026.53|4026.53|0
1650983260000|2022-04-26 14:27:40|4027.15|4027.15|4026.49|4026.49|4027.15|4027.15|4026.49|4026.49|0
1650983270000|2022-04-26 14:27:50|4026.53|4026.53|4026.73|4026.73|4026.73|4026.73|4026.53|4026.53|0
1650983280000|2022-04-26 14:28:00|4026.42|4026.42|4026.54|4026.54|4026.54|4026.54|4026.42|4026.42|0
1650983290000|2022-04-26 14:28:10|4026.23|4026.23|4026.87|4026.87|4026.87|4026.87|4026.23|4026.23|0
1650983300000|2022-04-26 14:28:20|4027.8|4027.8|4027.49|4027.49|4028.73|4028.73|4027.49|4027.49|0
1650983310000|2022-04-26 14:28:30|4027.56|4027.56|4027.68|4027.68|4027.7|4027.7|4027.54|4027.54|0
1650983320000|2022-04-26 14:28:40|4027.72|4027.72|4027.63|4027.63|4027.72|4027.72|4027.63|4027.63|0
1650983330000|2022-04-26 14:28:50|4027.32|4027.32|4026.2|4026.2|4027.44|4027.44|4026.2|4026.2|0
1650983340000|2022-04-26 14:29:00|4026.29|4026.29|4024.86|4024.86|4026.29|4026.29|4024.86|4024.86|0
1650983350000|2022-04-26 14:29:10|4025.79|4025.79|4024.93|4024.93|4025.79|4025.79|4024.93|4024.93|0
1650983360000|2022-04-26 14:29:20|4025.24|4025.24|4025.84|4025.84|4025.84|4025.84|4025.22|4025.22|0
1650983370000|2022-04-26 14:29:30|4026.15|4026.15|4027.89|4027.89|4027.89|4027.89|4026.02|4026.02|0
1650983380000|2022-04-26 14:29:40|4027.93|4027.93|4028.25|4028.25|4028.25|4028.25|4027.93|4027.93|0
1650983390000|2022-04-26 14:29:50|4028.27|4028.27|4029.2|4029.2|4029.2|4029.2|4028.27|4028.27|0
1650983400000|2022-04-26 14:30:00|4029.07|4029.07|4027.95|4027.95|4029.12|4029.12|4027.95|4027.95|0
1650983410000|2022-04-26 14:30:10|4027.9|4027.9|4027.66|4027.66|4027.9|4027.9|4027.44|4027.44|0
1650983420000|2022-04-26 14:30:20|4027.84|4027.84|4027.89|4027.89|4027.89|4027.89|4027.84|4027.84|0
1650983430000|2022-04-26 14:30:30|4028.51|4028.51|4028.34|4028.34|4028.51|4028.51|4028.34|4028.34|0
1650983440000|2022-04-26 14:30:40|4028.32|4028.32|4028.27|4028.27|4028.32|4028.32|4028.27|4028.27|0
1650983450000|2022-04-26 14:30:50|4028.22|4028.22|4028.25|4028.25|4028.25|4028.25|4028.22|4028.22|0
1650983460000|2022-04-26 14:31:00|4028.56|4028.56|4028.47|4028.47|4029.09|4029.09|4028.47|4028.47|0
1650983480000|2022-04-26 14:31:20|4028.66|4028.66|4031.49|4031.49|4031.49|4031.49|4028.66|4028.66|0
1650983490000|2022-04-26 14:31:30|4031.56|4031.56|4031.73|4031.73|4031.73|4031.73|4031.56|4031.56|0
1650983500000|2022-04-26 14:31:40|4031.6|4031.6|4031.56|4031.56|4031.6|4031.6|4031.56|4031.56|0
1650983510000|2022-04-26 14:31:50|4031.6|4031.6|4031.63|4031.63|4031.63|4031.63|4031.6|4031.6|0
1650983520000|2022-04-26 14:32:00|4030.69|4030.69|4028.83|4028.83|4030.69|4030.69|4028.83|4028.83|0
1650983530000|2022-04-26 14:32:10|4028.88|4028.88|4029.19|4029.19|4029.19|4029.19|4028.88|4028.88|0
1650983540000|2022-04-26 14:32:20|4029|4029|4028.62|4028.62|4029|4029|4028.59|4028.59|0
1650983550000|2022-04-26 14:32:30|4028.8|4028.8|4028.96|4028.96|4028.99|4028.99|4028.8|4028.8|0
1650983560000|2022-04-26 14:32:40|4028.03|4028.03|4028.29|4028.29|4028.34|4028.34|4028.03|4028.03|0
1650983570000|2022-04-26 14:32:50|4028.6|4028.6|4028.36|4028.36|4028.6|4028.6|4028.36|4028.36|0
1650983580000|2022-04-26 14:33:00|4028.05|4028.05|4027.74|4027.74|4028.05|4028.05|4027.74|4027.74|0
1650983590000|2022-04-26 14:33:10|4027.43|4027.43|4025.57|4025.57|4027.43|4027.43|4025.57|4025.57|0
1650983600000|2022-04-26 14:33:20|4025.88|4025.88|4026.5|4026.5|4026.5|4026.5|4025.88|4025.88|0
1650983610000|2022-04-26 14:33:30|4026.41|4026.41|4025.94|4025.94|4026.41|4026.41|4025.94|4025.94|0
1650983620000|2022-04-26 14:33:40|4026.03|4026.03|4027.43|4027.43|4027.45|4027.45|4026.03|4026.03|0
1650983630000|2022-04-26 14:33:50|4027.12|4027.12|4027.12|4027.12|4027.12|4027.12|4027.12|4027.12|0
1650983640000|2022-04-26 14:34:00|4027.04|4027.04|4026.95|4026.95|4027.04|4027.04|4026.95|4026.95|0
1650983650000|2022-04-26 14:34:10|4026.97|4026.97|4027.23|4027.23|4027.23|4027.23|4026.93|4026.93|0
1650983660000|2022-04-26 14:34:20|4027.19|4027.19|4026.63|4026.63|4027.19|4027.19|4026.49|4026.49|0
1650983670000|2022-04-26 14:34:30|4026.32|4026.32|4026.27|4026.27|4026.32|4026.32|4026.27|4026.27|0
1650983680000|2022-04-26 14:34:40|4026.22|4026.22|4026.58|4026.58|4026.58|4026.58|4026.22|4026.22|0
1650983690000|2022-04-26 14:34:50|4026.51|4026.51|4027.56|4027.56|4027.87|4027.87|4026.32|4026.32|0
1650983700000|2022-04-26 14:35:00|4027.25|4027.25|4027.56|4027.56|4027.56|4027.56|4027.25|4027.25|0
1650983710000|2022-04-26 14:35:10|4027.87|4027.87|4027.75|4027.75|4028.06|4028.06|4027.75|4027.75|0
1650983720000|2022-04-26 14:35:20|4028.06|4028.06|4027.75|4027.75|4028.06|4028.06|4027.75|4027.75|0
1650983730000|2022-04-26 14:35:30|4027.7|4027.7|4027.39|4027.39|4027.7|4027.7|4027.39|4027.39|0
1650983740000|2022-04-26 14:35:40|4028.01|4028.01|4028.94|4028.94|4028.94|4028.94|4028.01|4028.01|0
1650983750000|2022-04-26 14:35:50|4028.87|4028.87|4029.65|4029.65|4029.65|4029.65|4028.87|4028.87|0
1650983760000|2022-04-26 14:36:00|4028.72|4028.72|4029.11|4029.11|4029.11|4029.11|4028.72|4028.72|0
1650983770000|2022-04-26 14:36:10|4029.14|4029.14|4029.07|4029.07|4029.14|4029.14|4029.07|4029.07|0
1650983780000|2022-04-26 14:36:20|4029.04|4029.04|4029.35|4029.35|4029.35|4029.35|4029.04|4029.04|0
1650983790000|2022-04-26 14:36:30|4029.09|4029.09|4029.66|4029.66|4029.66|4029.66|4029.09|4029.09|0
1650983800000|2022-04-26 14:36:40|4029.61|4029.61|4029.92|4029.92|4029.92|4029.92|4029.61|4029.61|0
1650983810000|2022-04-26 14:36:50|4030.54|4030.54|4030.54|4030.54|4030.54|4030.54|4030.54|4030.54|0
1650983820000|2022-04-26 14:37:00|4030.61|4030.61|4030.3|4030.3|4030.92|4030.92|4030.3|4030.3|0
1650983830000|2022-04-26 14:37:10|4030.61|4030.61|4030.47|4030.47|4030.61|4030.61|4030.47|4030.47|0
1650983840000|2022-04-26 14:37:20|4030.43|4030.43|4030.75|4030.75|4030.75|4030.75|4030.1|4030.1|0
1650983850000|2022-04-26 14:37:30|4031.06|4031.06|4030.13|4030.13|4031.06|4031.06|4030.13|4030.13|0
1650983860000|2022-04-26 14:37:40|4030.15|4030.15|4030.15|4030.15|4030.15|4030.15|4030.15|4030.15|0
1650983870000|2022-04-26 14:37:50|4030.25|4030.25|4030.27|4030.27|4030.27|4030.27|4030.25|4030.25|0
1650983880000|2022-04-26 14:38:00|4029.96|4029.96|4029|4029|4029.96|4029.96|4029|4029|0
1650983900000|2022-04-26 14:38:20|4029.03|4029.03|4028.94|4028.94|4029.03|4029.03|4028.94|4028.94|0
1650983910000|2022-04-26 14:38:30|4028.92|4028.92|4026.03|4026.03|4029.18|4029.18|4026.03|4026.03|0
1650983920000|2022-04-26 14:38:40|4026.05|4026.05|4025.49|4025.49|4026.43|4026.43|4025.18|4025.18|0
1650983930000|2022-04-26 14:38:50|4025.81|4025.81|4025.46|4025.46|4025.93|4025.93|4024.6|4024.6|0
1650983940000|2022-04-26 14:39:00|4025.5|4025.5|4026.08|4026.08|4026.27|4026.27|4025.5|4025.5|0
1650983950000|2022-04-26 14:39:10|4026.39|4026.39|4026.59|4026.59|4027.02|4027.02|4026.27|4026.27|0
1650983960000|2022-04-26 14:39:20|4026.89|4026.89|4026.88|4026.88|4026.92|4026.92|4026.88|4026.88|0
1650983970000|2022-04-26 14:39:30|4026.73|4026.73|4026.37|4026.37|4027.3|4027.3|4026.37|4026.37|0
1650983980000|2022-04-26 14:39:40|4026.68|4026.68|4026.5|4026.5|4027.31|4027.31|4026.06|4026.06|0
1650983990000|2022-04-26 14:39:50|4026.69|4026.69|4024.65|4024.65|4027|4027|4024.65|4024.65|0
1650984000000|2022-04-26 14:40:00|4024.34|4024.34|4024.44|4024.44|4024.65|4024.65|4024.03|4024.03|0
1650984010000|2022-04-26 14:40:10|4024.48|4024.48|4024.85|4024.85|4025.16|4025.16|4024.48|4024.48|0
1650984020000|2022-04-26 14:40:20|4025.16|4025.16|4024.81|4024.81|4025.16|4025.16|4024.81|4024.81|0
1650984030000|2022-04-26 14:40:30|4025.12|4025.12|4024.61|4024.61|4025.15|4025.15|4024.61|4024.61|0
1650984040000|2022-04-26 14:40:40|4024.3|4024.3|4022.43|4022.43|4024.3|4024.3|4022.12|4022.12|0
1650984050000|2022-04-26 14:40:50|4022.13|4022.13|4022.74|4022.74|4022.74|4022.74|4021.5|4021.5|0
1650984060000|2022-04-26 14:41:00|4022.93|4022.93|4022.21|4022.21|4022.93|4022.93|4022.21|4022.21|0
1650984070000|2022-04-26 14:41:10|4022.19|4022.19|4021.69|4021.69|4022.19|4022.19|4021.57|4021.57|0
1650984080000|2022-04-26 14:41:20|4022|4022|4022.32|4022.32|4022.34|4022.34|4022|4022|0
1650984090000|2022-04-26 14:41:30|4022.24|4022.24|4021.93|4021.93|4022.24|4022.24|4021.93|4021.93|0
1650984100000|2022-04-26 14:41:40|4022.12|4022.12|4021.44|4021.44|4022.12|4022.12|4021.44|4021.44|0
1650984110000|2022-04-26 14:41:50|4021.13|4021.13|4021.13|4021.13|4021.44|4021.44|4021.13|4021.13|0
1650984120000|2022-04-26 14:42:00|4021.03|4021.03|4020.68|4020.68|4021.03|4021.03|4020.68|4020.68|0
1650984130000|2022-04-26 14:42:10|4020.99|4020.99|4020.81|4020.81|4021.12|4021.12|4020|4020|0
1650984140000|2022-04-26 14:42:20|4019.88|4019.88|4018.65|4018.65|4019.91|4019.91|4018.65|4018.65|0
1650984150000|2022-04-26 14:42:30|4018.96|4018.96|4019.27|4019.27|4020.51|4020.51|4018.65|4018.65|0
1650984160000|2022-04-26 14:42:40|4018.33|4018.33|4018.33|4018.33|4018.33|4018.33|4018.33|4018.33|0
1650984170000|2022-04-26 14:42:50|4018.64|4018.64|4018.64|4018.64|4018.69|4018.69|4018.64|4018.64|0
1650984180000|2022-04-26 14:43:00|4019.58|4019.58|4019.86|4019.86|4020.81|4020.81|4018.64|4018.64|0
1650984190000|2022-04-26 14:43:10|4019.81|4019.81|4019.71|4019.71|4019.84|4019.84|4018.84|4018.84|0
1650984200000|2022-04-26 14:43:20|4019.4|4019.4|4019.52|4019.52|4019.52|4019.52|4018.52|4018.52|0
1650984210000|2022-04-26 14:43:30|4019.21|4019.21|4019.29|4019.29|4019.29|4019.29|4019.21|4019.21|0
1650984220000|2022-04-26 14:43:40|4019.31|4019.31|4020.25|4020.25|4020.25|4020.25|4019.31|4019.31|0
1650984230000|2022-04-26 14:43:50|4019.32|4019.32|4019.51|4019.51|4019.51|4019.51|4019.32|4019.32|0
1650984240000|2022-04-26 14:44:00|4019.32|4019.32|4019.4|4019.4|4019.4|4019.4|4019.32|4019.32|0
1650984250000|2022-04-26 14:44:10|4019.43|4019.43|4019.63|4019.63|4019.94|4019.94|4018.78|4018.78|0
1650984260000|2022-04-26 14:44:20|4019.6|4019.6|4018.05|4018.05|4019.6|4019.6|4018.05|4018.05|0
1650984270000|2022-04-26 14:44:30|4017.12|4017.12|4017.13|4017.13|4017.43|4017.43|4016.5|4016.5|0
1650984280000|2022-04-26 14:44:40|4017.05|4017.05|4017.13|4017.13|4017.37|4017.37|4017.05|4017.05|0
1650984290000|2022-04-26 14:44:50|4017.17|4017.17|4016.81|4016.81|4017.17|4017.17|4016.81|4016.81|0
1650984300000|2022-04-26 14:45:00|4016.74|4016.74|4015.81|4015.81|4017.37|4017.37|4015.81|4015.81|0
1650984310000|2022-04-26 14:45:10|4015.83|4015.83|4015.83|4015.83|4015.83|4015.83|4015.46|4015.46|0
1650984320000|2022-04-26 14:45:20|4016.14|4016.14|4016.46|4016.46|4016.46|4016.46|4016.14|4016.14|0
1650984330000|2022-04-26 14:45:30|4016.41|4016.41|4015.91|4015.91|4016.41|4016.41|4015.91|4015.91|0
1650984340000|2022-04-26 14:45:40|4016.54|4016.54|4016.17|4016.17|4016.54|4016.54|4015.91|4015.91|0
1650984350000|2022-04-26 14:45:50|4015.86|4015.86|4017.15|4017.15|4017.15|4017.15|4015.86|4015.86|0
1650984360000|2022-04-26 14:46:00|4017.18|4017.18|4016.86|4016.86|4017.22|4017.22|4016.86|4016.86|0
1650984370000|2022-04-26 14:46:10|4016.91|4016.91|4017.58|4017.58|4017.58|4017.58|4016.91|4016.91|0
1650984380000|2022-04-26 14:46:20|4017.27|4017.27|4016.6|4016.6|4017.27|4017.27|4016.6|4016.6|0
1650984390000|2022-04-26 14:46:30|4016.55|4016.55|4016.48|4016.48|4016.55|4016.55|4016.48|4016.48|0
1650984400000|2022-04-26 14:46:40|4016.46|4016.46|4016.48|4016.48|4017.42|4017.42|4016.46|4016.46|0
1650984410000|2022-04-26 14:46:50|4016.53|4016.53|4018.15|4018.15|4018.15|4018.15|4016.53|4016.53|0
1650984420000|2022-04-26 14:47:00|4017.22|4017.22|4015.63|4015.63|4017.22|4017.22|4015.63|4015.63|0
1650984430000|2022-04-26 14:47:10|4015.73|4015.73|4015.53|4015.53|4015.73|4015.73|4015.22|4015.22|0
1650984440000|2022-04-26 14:47:20|4015.71|4015.71|4015.32|4015.32|4015.71|4015.71|4015.32|4015.32|0
1650984460000|2022-04-26 14:47:40|4015.27|4015.27|4014.31|4014.31|4015.27|4015.27|4014.31|4014.31|0
1650984470000|2022-04-26 14:47:50|4015.56|4015.56|4015.56|4015.56|4015.56|4015.56|4015.56|4015.56|0
1650984480000|2022-04-26 14:48:00|4015.06|4015.06|4015.11|4015.11|4015.11|4015.11|4015.06|4015.06|0
1650984490000|2022-04-26 14:48:10|4015.13|4015.13|4016.52|4016.52|4016.68|4016.68|4015.13|4015.13|0
1650984500000|2022-04-26 14:48:20|4016.7|4016.7|4017.65|4017.65|4017.67|4017.67|4016.7|4016.7|0
1650984510000|2022-04-26 14:48:30|4017.63|4017.63|4017.09|4017.09|4017.63|4017.63|4017.09|4017.09|0
1650984520000|2022-04-26 14:48:40|4017.66|4017.66|4017.99|4017.99|4018.31|4018.31|4017.66|4017.66|0
1650984530000|2022-04-26 14:48:50|4017.37|4017.37|4015.51|4015.51|4017.37|4017.37|4015.51|4015.51|0
1650984540000|2022-04-26 14:49:00|4016.76|4016.76|4016.13|4016.13|4016.76|4016.76|4016.13|4016.13|0
1650984550000|2022-04-26 14:49:10|4015.82|4015.82|4016.13|4016.13|4016.13|4016.13|4015.82|4015.82|0
1650984560000|2022-04-26 14:49:20|4015.82|4015.82|4015.82|4015.82|4015.82|4015.82|4015.82|4015.82|0
1650984570000|2022-04-26 14:49:30|4015.51|4015.51|4015.8|4015.8|4015.8|4015.8|4015.49|4015.49|0
1650984580000|2022-04-26 14:49:40|4015.73|4015.73|4016.61|4016.61|4016.61|4016.61|4015.73|4015.73|0
1650984590000|2022-04-26 14:49:50|4016.3|4016.3|4016.61|4016.61|4016.61|4016.61|4016.3|4016.3|0
1650984600000|2022-04-26 14:50:00|4017.55|4017.55|4018.51|4018.51|4018.51|4018.51|4017.31|4017.31|0
1650984610000|2022-04-26 14:50:10|4018.46|4018.46|4018.14|4018.14|4018.9|4018.9|4018.14|4018.14|0
1650984620000|2022-04-26 14:50:20|4018.02|4018.02|4018.98|4018.98|4018.98|4018.98|4018.02|4018.02|0
1650984630000|2022-04-26 14:50:30|4019.29|4019.29|4019.38|4019.38|4019.6|4019.6|4019.29|4019.29|0
1650984640000|2022-04-26 14:50:40|4019.43|4019.43|4019.07|4019.07|4019.43|4019.43|4019.07|4019.07|0
1650984650000|2022-04-26 14:50:50|4019.05|4019.05|4018.95|4018.95|4019.05|4019.05|4018.95|4018.95|0
1650984660000|2022-04-26 14:51:00|4018.91|4018.91|4018.32|4018.32|4018.91|4018.91|4018.25|4018.25|0
1650984670000|2022-04-26 14:51:10|4018.01|4018.01|4017.87|4017.87|4018.01|4018.01|4017.87|4017.87|0
1650984680000|2022-04-26 14:51:20|4017.82|4017.82|4017.82|4017.82|4017.82|4017.82|4017.82|4017.82|0
1650984690000|2022-04-26 14:51:30|4017.85|4017.85|4018.11|4018.11|4018.18|4018.18|4017.85|4017.85|0
1650984700000|2022-04-26 14:51:40|4018.09|4018.09|4017.85|4017.85|4018.09|4018.09|4017.78|4017.78|0
1650984710000|2022-04-26 14:51:50|4017.87|4017.87|4017.87|4017.87|4017.87|4017.87|4017.87|4017.87|0
1650984720000|2022-04-26 14:52:00|4017.83|4017.83|4018.31|4018.31|4018.31|4018.31|4017.69|4017.69|0
1650984730000|2022-04-26 14:52:10|4018|4018|4018|4018|4018|4018|4017.69|4017.69|0
1650984740000|2022-04-26 14:52:20|4018.31|4018.31|4018.43|4018.43|4018.43|4018.43|4018.24|4018.24|0
1650984750000|2022-04-26 14:52:30|4018.38|4018.38|4018.38|4018.38|4018.38|4018.38|4018.38|4018.38|0
1650984760000|2022-04-26 14:52:40|4018.69|4018.69|4018.56|4018.56|4018.88|4018.88|4018.56|4018.56|0
1650984770000|2022-04-26 14:52:50|4018.59|4018.59|4018.61|4018.61|4018.61|4018.61|4018.59|4018.59|0
1650984780000|2022-04-26 14:53:00|4018.63|4018.63|4018.63|4018.63|4018.63|4018.63|4018.63|4018.63|0
1650984790000|2022-04-26 14:53:10|4018.66|4018.66|4018.92|4018.92|4019.59|4019.59|4018.66|4018.66|0
1650984800000|2022-04-26 14:53:20|4018.95|4018.95|4018.95|4018.95|4018.95|4018.95|4018.95|4018.95|0
1650984810000|2022-04-26 14:53:30|4018.97|4018.97|4019.23|4019.23|4019.23|4019.23|4018.43|4018.43|0
1650984820000|2022-04-26 14:53:40|4018.61|4018.61|4017.76|4017.76|4018.61|4018.61|4017.76|4017.76|0
1650984830000|2022-04-26 14:53:50|4017.71|4017.71|4017.64|4017.64|4017.71|4017.71|4017.64|4017.64|0
1650984840000|2022-04-26 14:54:00|4017.33|4017.33|4017.28|4017.28|4017.33|4017.33|4017.28|4017.28|0
1650984850000|2022-04-26 14:54:10|4017.6|4017.6|4017.62|4017.62|4018.55|4018.55|4017.6|4017.6|0
1650984860000|2022-04-26 14:54:20|4017.6|4017.6|4018.81|4018.81|4018.81|4018.81|4017.57|4017.57|0
1650984870000|2022-04-26 14:54:30|4018.84|4018.84|4019.82|4019.82|4019.82|4019.82|4018.81|4018.81|0
1650984890000|2022-04-26 14:54:50|4019.51|4019.51|4019.46|4019.46|4019.51|4019.51|4019.46|4019.46|0
1650984900000|2022-04-26 14:55:00|4019.51|4019.51|4019.53|4019.53|4019.53|4019.53|4019.51|4019.51|0
1650984910000|2022-04-26 14:55:10|4019.51|4019.51|4019.2|4019.2|4019.56|4019.56|4019.2|4019.2|0
1650984920000|2022-04-26 14:55:20|4019.51|4019.51|4019.33|4019.33|4019.51|4019.51|4019.3|4019.3|0
1650984930000|2022-04-26 14:55:30|4019.35|4019.35|4018.15|4018.15|4019.4|4019.4|4018.15|4018.15|0
1650984940000|2022-04-26 14:55:40|4018.22|4018.22|4018.85|4018.85|4018.85|4018.85|4018.22|4018.22|0
1650984950000|2022-04-26 14:55:50|4018.22|4018.22|4019.16|4019.16|4019.16|4019.16|4017.91|4017.91|0
1650984960000|2022-04-26 14:56:00|4019.13|4019.13|4018.89|4018.89|4019.2|4019.2|4018.58|4018.58|0
1650984970000|2022-04-26 14:56:10|4018.58|4018.58|4017.81|4017.81|4018.7|4018.7|4017.76|4017.76|0
1650984980000|2022-04-26 14:56:20|4018.12|4018.12|4018.74|4018.74|4018.74|4018.74|4018.12|4018.12|0
1650984990000|2022-04-26 14:56:30|4019.37|4019.37|4019.41|4019.41|4019.41|4019.41|4019.37|4019.37|0
1650985000000|2022-04-26 14:56:40|4020.35|4020.35|4020.04|4020.04|4020.35|4020.35|4020.04|4020.04|0
1650985010000|2022-04-26 14:56:50|4020.35|4020.35|4020.35|4020.35|4020.35|4020.35|4020.04|4020.04|0
1650985020000|2022-04-26 14:57:00|4019.73|4019.73|4019.73|4019.73|4019.73|4019.73|4019.73|4019.73|0
1650985030000|2022-04-26 14:57:10|4019.65|4019.65|4019.65|4019.65|4019.96|4019.96|4019.65|4019.65|0
1650985050000|2022-04-26 14:57:30|4019.73|4019.73|4019.92|4019.92|4019.92|4019.92|4019.73|4019.73|0
1650985060000|2022-04-26 14:57:40|4019.89|4019.89|4019.89|4019.89|4019.89|4019.89|4019.89|4019.89|0
1650985080000|2022-04-26 14:58:00|4019.58|4019.58|4019.49|4019.49|4019.58|4019.58|4019.49|4019.49|0
1650985090000|2022-04-26 14:58:10|4018.86|4018.86|4018.91|4018.91|4019.17|4019.17|4018.84|4018.84|0
1650985100000|2022-04-26 14:58:20|4018.89|4018.89|4018.32|4018.32|4018.89|4018.89|4018.32|4018.32|0
1650985110000|2022-04-26 14:58:30|4018.01|4018.01|4018.63|4018.63|4018.63|4018.63|4018.01|4018.01|0
1650985120000|2022-04-26 14:58:40|4018.94|4018.94|4019.88|4019.88|4020.19|4020.19|4018.94|4018.94|0
1650985130000|2022-04-26 14:58:50|4019.25|4019.25|4019.25|4019.25|4019.88|4019.88|4019.25|4019.25|0
1650985140000|2022-04-26 14:59:00|4019.56|4019.56|4020.1|4020.1|4020.1|4020.1|4019.56|4019.56|0
1650985150000|2022-04-26 14:59:10|4020.41|4020.41|4020.67|4020.67|4020.72|4020.72|4020.41|4020.41|0
1650985160000|2022-04-26 14:59:20|4020.36|4020.36|4020.34|4020.34|4020.36|4020.36|4020.3|4020.3|0
1650985170000|2022-04-26 14:59:30|4020.32|4020.32|4021.23|4021.23|4021.23|4021.23|4019.98|4019.98|0
1650985180000|2022-04-26 14:59:40|4021.34|4021.34|4020.41|4020.41|4021.65|4021.65|4020.41|4020.41|0
1650985200000|2022-04-26 15:00:00|4020.18|4020.18|4019.34|4019.34|4020.18|4020.18|4019.19|4019.19|0
1650985210000|2022-04-26 15:00:10|4019.16|4019.16|4019.16|4019.16|4019.47|4019.47|4018.53|4018.53|0
1650985220000|2022-04-26 15:00:20|4019.06|4019.06|4018.18|4018.18|4019.11|4019.11|4018.18|4018.18|0
1650985230000|2022-04-26 15:00:30|4017.87|4017.87|4017.8|4017.8|4017.87|4017.87|4016.89|4016.89|0
1650985240000|2022-04-26 15:00:40|4017.49|4017.49|4018.1|4018.1|4018.1|4018.1|4017.49|4017.49|0
1650985250000|2022-04-26 15:00:50|4017.48|4017.48|4017.84|4017.84|4017.84|4017.84|4017.48|4017.48|0
1650985270000|2022-04-26 15:01:10|4017.22|4017.22|4015.61|4015.61|4017.22|4017.22|4015.52|4015.52|0
1650985280000|2022-04-26 15:01:20|4016.24|4016.24|4016.86|4016.86|4017.16|4017.16|4016.24|4016.24|0
1650985290000|2022-04-26 15:01:30|4016.24|4016.24|4015.74|4015.74|4016.36|4016.36|4015.74|4015.74|0
1650985300000|2022-04-26 15:01:40|4015.64|4015.64|4015.12|4015.12|4016.27|4016.27|4015.12|4015.12|0
1650985310000|2022-04-26 15:01:50|4015.08|4015.08|4016.67|4016.67|4016.67|4016.67|4015.08|4015.08|0
1650985320000|2022-04-26 15:02:00|4016.36|4016.36|4016.67|4016.67|4016.67|4016.67|4016.36|4016.36|0
1650985330000|2022-04-26 15:02:10|4016.53|4016.53|4016.53|4016.53|4016.84|4016.84|4016.53|4016.53|0
1650985340000|2022-04-26 15:02:20|4016.49|4016.49|4017.2|4017.2|4017.2|4017.2|4016.49|4016.49|0
1650985350000|2022-04-26 15:02:30|4016.89|4016.89|4016.67|4016.67|4017.12|4017.12|4015.88|4015.88|0
1650985360000|2022-04-26 15:02:40|4015.74|4015.74|4016.31|4016.31|4016.35|4016.35|4015.38|4015.38|0
1650985370000|2022-04-26 15:02:50|4015.69|4015.69|4015.07|4015.07|4015.69|4015.69|4014.14|4014.14|0
1650985380000|2022-04-26 15:03:00|4014.76|4014.76|4013.96|4013.96|4014.76|4014.76|4013.83|4013.83|0
1650985390000|2022-04-26 15:03:10|4013.77|4013.77|4015.37|4015.37|4015.64|4015.64|4013.28|4013.28|0
1650985400000|2022-04-26 15:03:20|4015.68|4015.68|4015.99|4015.99|4015.99|4015.99|4015.19|4015.19|0
1650985420000|2022-04-26 15:03:40|4016.3|4016.3|4014.64|4014.64|4016.61|4016.61|4014.64|4014.64|0
1650985430000|2022-04-26 15:03:50|4015.26|4015.26|4016.91|4016.91|4016.91|4016.91|4014.95|4014.95|0
1650985440000|2022-04-26 15:04:00|4016.6|4016.6|4016.91|4016.91|4017.84|4017.84|4016.6|4016.6|0
1650985450000|2022-04-26 15:04:10|4016.6|4016.6|4015.7|4015.7|4017.22|4017.22|4014.69|4014.69|0
1650985460000|2022-04-26 15:04:20|4015.39|4015.39|4015.43|4015.43|4015.51|4015.51|4015.2|4015.2|0
1650985470000|2022-04-26 15:04:30|4015.12|4015.12|4014.25|4014.25|4015.12|4015.12|4013.59|4013.59|0
1650985480000|2022-04-26 15:04:40|4014.44|4014.44|4014.75|4014.75|4014.75|4014.75|4014.44|4014.44|0
1650985490000|2022-04-26 15:04:50|4014.12|4014.12|4014.43|4014.43|4014.75|4014.75|4013.5|4013.5|0
1650985500000|2022-04-26 15:05:00|4014.12|4014.12|4014.67|4014.67|4014.86|4014.86|4013.17|4013.17|0
1650985510000|2022-04-26 15:05:10|4014.36|4014.36|4015.03|4015.03|4015.03|4015.03|4014.36|4014.36|0
1650985520000|2022-04-26 15:05:20|4014.72|4014.72|4014.41|4014.41|4014.79|4014.79|4014.41|4014.41|0
1650985530000|2022-04-26 15:05:30|4014.5|4014.5|4014.15|4014.15|4014.5|4014.5|4013.84|4013.84|0
1650985540000|2022-04-26 15:05:40|4014.12|4014.12|4012.64|4012.64|4014.29|4014.29|4012.64|4012.64|0
1650985550000|2022-04-26 15:05:50|4012.59|4012.59|4012.66|4012.66|4012.69|4012.69|4012.54|4012.54|0
1650985560000|2022-04-26 15:06:00|4012.62|4012.62|4013.07|4013.07|4013.23|4013.23|4012.3|4012.3|0
1650985570000|2022-04-26 15:06:10|4013.02|4013.02|4012.38|4012.38|4013.02|4013.02|4012.38|4012.38|0
1650985580000|2022-04-26 15:06:20|4013.31|4013.31|4012.85|4012.85|4014.14|4014.14|4012.85|4012.85|0
1650985590000|2022-04-26 15:06:30|4012.23|4012.23|4012.43|4012.43|4012.43|4012.43|4012.11|4012.11|0
1650985600000|2022-04-26 15:06:40|4012.11|4012.11|4012.11|4012.11|4012.11|4012.11|4012.11|4012.11|0
1650985620000|2022-04-26 15:07:00|4012.09|4012.09|4010.87|4010.87|4012.09|4012.09|4010.87|4010.87|0
1650985630000|2022-04-26 15:07:10|4011.18|4011.18|4010.78|4010.78|4011.18|4011.18|4010.78|4010.78|0
1650985640000|2022-04-26 15:07:20|4011.09|4011.09|4010.78|4010.78|4011.4|4011.4|4010.47|4010.47|0
1650985650000|2022-04-26 15:07:30|4010.7|4010.7|4011|4011|4011.32|4011.32|4010.7|4010.7|0
1650985660000|2022-04-26 15:07:40|4010.69|4010.69|4010.38|4010.38|4010.69|4010.69|4010.38|4010.38|0
1650985670000|2022-04-26 15:07:50|4010.07|4010.07|4009.58|4009.58|4010.07|4010.07|4009.58|4009.58|0
1650985680000|2022-04-26 15:08:00|4009.27|4009.27|4009.51|4009.51|4009.51|4009.51|4009.2|4009.2|0
1650985690000|2022-04-26 15:08:10|4009.82|4009.82|4009.82|4009.82|4010|4010|4009.82|4009.82|0
1650985700000|2022-04-26 15:08:20|4009.2|4009.2|4007.65|4007.65|4009.2|4009.2|4007.65|4007.65|0
1650985710000|2022-04-26 15:08:30|4007.69|4007.69|4007.69|4007.69|4007.69|4007.69|4007.69|4007.69|0
1650985720000|2022-04-26 15:08:40|4008|4008|4007.7|4007.7|4008.94|4008.94|4007.38|4007.38|0
1650985730000|2022-04-26 15:08:50|4007.08|4007.08|4006.14|4006.14|4007.08|4007.08|4006.14|4006.14|0
1650985740000|2022-04-26 15:09:00|4006.33|4006.33|4006.67|4006.67|4006.67|4006.67|4005.9|4005.9|0
1650985750000|2022-04-26 15:09:10|4006.6|4006.6|4006.24|4006.24|4007.17|4007.17|4006.24|4006.24|0
1650985760000|2022-04-26 15:09:20|4005.93|4005.93|4005.62|4005.62|4005.93|4005.93|4005.62|4005.62|0
1650985770000|2022-04-26 15:09:30|4005.8|4005.8|4005.8|4005.8|4005.8|4005.8|4005.8|4005.8|0
1650985780000|2022-04-26 15:09:40|4005.85|4005.85|4005.59|4005.59|4006.16|4006.16|4005.54|4005.54|0
1650985790000|2022-04-26 15:09:50|4005.63|4005.63|4007.23|4007.23|4007.61|4007.61|4005.63|4005.63|0
1650985800000|2022-04-26 15:10:00|4006.61|4006.61|4006.01|4006.01|4006.61|4006.61|4005.99|4005.99|0
1650985810000|2022-04-26 15:10:10|4005.97|4005.97|4005.93|4005.93|4005.97|4005.97|4005.93|4005.93|0
1650985820000|2022-04-26 15:10:20|4006.24|4006.24|4006.53|4006.53|4006.84|4006.84|4006.24|4006.24|0
1650985830000|2022-04-26 15:10:30|4006.55|4006.55|4006.73|4006.73|4006.73|4006.73|4006.37|4006.37|0
1650985840000|2022-04-26 15:10:40|4006.92|4006.92|4007.65|4007.65|4007.65|4007.65|4006.61|4006.61|0
1650985850000|2022-04-26 15:10:50|4007.63|4007.63|4008.25|4008.25|4008.25|4008.25|4007.63|4007.63|0
1650985860000|2022-04-26 15:11:00|4008.43|4008.43|4008.29|4008.29|4008.47|4008.47|4008.29|4008.29|0
1650985870000|2022-04-26 15:11:10|4007.98|4007.98|4008.55|4008.55|4008.55|4008.55|4007.98|4007.98|0
1650985880000|2022-04-26 15:11:20|4008.73|4008.73|4008.77|4008.77|4008.96|4008.96|4008.73|4008.73|0
1650985890000|2022-04-26 15:11:30|4008.72|4008.72|4009.93|4009.93|4009.93|4009.93|4008.49|4008.49|0
1650985900000|2022-04-26 15:11:40|4009.76|4009.76|4009.74|4009.74|4009.76|4009.76|4009.74|4009.74|0
1650985910000|2022-04-26 15:11:50|4010.05|4010.05|4011.42|4011.42|4011.42|4011.42|4009.74|4009.74|0
1650985920000|2022-04-26 15:12:00|4011.6|4011.6|4010.76|4010.76|4011.84|4011.84|4010.72|4010.72|0
1650985930000|2022-04-26 15:12:10|4011.07|4011.07|4010.24|4010.24|4011.07|4011.07|4010.24|4010.24|0
1650985940000|2022-04-26 15:12:20|4010.05|4010.05|4010.24|4010.24|4010.24|4010.24|4010.05|4010.05|0
1650985950000|2022-04-26 15:12:30|4010.86|4010.86|4011.25|4011.25|4011.36|4011.36|4010.86|4010.86|0
1650985960000|2022-04-26 15:12:40|4010.93|4010.93|4011.33|4011.33|4011.33|4011.33|4010.93|4010.93|0
1650985970000|2022-04-26 15:12:50|4011.02|4011.02|4011.33|4011.33|4011.33|4011.33|4011.02|4011.02|0
1650985980000|2022-04-26 15:13:00|4010.71|4010.71|4010.58|4010.58|4010.71|4010.71|4010.58|4010.58|0
1650985990000|2022-04-26 15:13:10|4010.77|4010.77|4010.77|4010.77|4010.77|4010.77|4010.77|4010.77|0
1650986000000|2022-04-26 15:13:20|4010.68|4010.68|4010.97|4010.97|4010.97|4010.97|4010.04|4010.04|0
1650986010000|2022-04-26 15:13:30|4011.2|4011.2|4011.2|4011.2|4011.2|4011.2|4011.2|4011.2|0
1650986020000|2022-04-26 15:13:40|4011.52|4011.52|4011.75|4011.75|4011.75|4011.75|4011.33|4011.33|0
1650986030000|2022-04-26 15:13:50|4012.12|4012.12|4012.34|4012.34|4012.34|4012.34|4012.12|4012.12|0
1650986040000|2022-04-26 15:14:00|4012.65|4012.65|4012.89|4012.89|4013.27|4013.27|4012.65|4012.65|0
1650986050000|2022-04-26 15:14:10|4012.91|4012.91|4013.51|4013.51|4013.53|4013.53|4012.91|4012.91|0
1650986060000|2022-04-26 15:14:20|4014.13|4014.13|4013.82|4013.82|4014.13|4014.13|4013.82|4013.82|0
1650986070000|2022-04-26 15:14:30|4013.72|4013.72|4012.97|4012.97|4013.72|4013.72|4012.61|4012.61|0
1650986080000|2022-04-26 15:14:40|4013.01|4013.01|4013.37|4013.37|4013.37|4013.37|4013.01|4013.01|0
1650986090000|2022-04-26 15:14:50|4013.32|4013.32|4013.34|4013.34|4013.65|4013.65|4013.32|4013.32|0
1650986100000|2022-04-26 15:15:00|4013.03|4013.03|4012.3|4012.3|4013.41|4013.41|4012.3|4012.3|0
1650986110000|2022-04-26 15:15:10|4011.99|4011.99|4011.8|4011.8|4011.99|4011.99|4011.49|4011.49|0
1650986120000|2022-04-26 15:15:20|4011.18|4011.18|4011.87|4011.87|4011.87|4011.87|4011.15|4011.15|0
1650986130000|2022-04-26 15:15:30|4011.68|4011.68|4011.45|4011.45|4012.3|4012.3|4010.44|4010.44|0
1650986150000|2022-04-26 15:15:50|4012.36|4012.36|4012.36|4012.36|4012.36|4012.36|4012.36|4012.36|0
1650986160000|2022-04-26 15:16:00|4011.74|4011.74|4011.74|4011.74|4011.74|4011.74|4011.74|4011.74|0
1650986170000|2022-04-26 15:16:10|4011.76|4011.76|4011.74|4011.74|4011.76|4011.76|4011.74|4011.74|0
1650986180000|2022-04-26 15:16:20|4012.05|4012.05|4012.05|4012.05|4012.36|4012.36|4011.74|4011.74|0
1650986190000|2022-04-26 15:16:30|4012.67|4012.67|4012.05|4012.05|4012.67|4012.67|4011.74|4011.74|0
1650986200000|2022-04-26 15:16:40|4012.1|4012.1|4012.33|4012.33|4012.33|4012.33|4012.02|4012.02|0
1650986210000|2022-04-26 15:16:50|4012.64|4012.64|4012.9|4012.9|4012.95|4012.95|4012.64|4012.64|0
1650986220000|2022-04-26 15:17:00|4012.94|4012.94|4012.94|4012.94|4012.94|4012.94|4012.94|4012.94|0
1650986230000|2022-04-26 15:17:10|4013.25|4013.25|4013.59|4013.59|4013.59|4013.59|4013.25|4013.25|0
1650986240000|2022-04-26 15:17:20|4013.9|4013.9|4014.21|4014.21|4014.21|4014.21|4013.9|4013.9|0
1650986250000|2022-04-26 15:17:30|4014.39|4014.39|4014.7|4014.7|4014.7|4014.7|4014.39|4014.39|0
1650986260000|2022-04-26 15:17:40|4014.68|4014.68|4013.53|4013.53|4014.68|4014.68|4013.44|4013.44|0
1650986270000|2022-04-26 15:17:50|4013.84|4013.84|4014.79|4014.79|4014.96|4014.96|4013.84|4013.84|0
1650986280000|2022-04-26 15:18:00|4014.7|4014.7|4014.38|4014.38|4015.32|4015.32|4014.38|4014.38|0
1650986300000|2022-04-26 15:18:20|4013.76|4013.76|4013.76|4013.76|4013.76|4013.76|4013.76|4013.76|0
1650986310000|2022-04-26 15:18:30|4013.45|4013.45|4013.48|4013.48|4013.55|4013.55|4013.45|4013.45|0
1650986320000|2022-04-26 15:18:40|4013.29|4013.29|4013.21|4013.21|4013.52|4013.52|4013.21|4013.21|0
1650986330000|2022-04-26 15:18:50|4012.59|4012.59|4013.08|4013.08|4013.08|4013.08|4012.09|4012.09|0
1650986340000|2022-04-26 15:19:00|4013.06|4013.06|4012.75|4012.75|4013.06|4013.06|4012.75|4012.75|0
1650986350000|2022-04-26 15:19:10|4012.56|4012.56|4012.28|4012.28|4012.88|4012.88|4012.25|4012.25|0
1650986360000|2022-04-26 15:19:20|4012.25|4012.25|4012.25|4012.25|4012.25|4012.25|4012.25|4012.25|0
1650986370000|2022-04-26 15:19:30|4011.94|4011.94|4011.14|4011.14|4011.94|4011.94|4011.14|4011.14|0
1650986380000|2022-04-26 15:19:40|4011.28|4011.28|4011.54|4011.54|4012.21|4012.21|4011.28|4011.28|0
1650986390000|2022-04-26 15:19:50|4011.36|4011.36|4011.91|4011.91|4011.91|4011.91|4010.98|4010.98|0
1650986400000|2022-04-26 15:20:00|4012.22|4012.22|4012.46|4012.46|4013.34|4013.34|4012.22|4012.22|0
1650986410000|2022-04-26 15:20:10|4012.51|4012.51|4013.32|4013.32|4013.32|4013.32|4012.51|4012.51|0
1650986420000|2022-04-26 15:20:20|4013.63|4013.63|4013.63|4013.63|4013.63|4013.63|4013.63|4013.63|0
1650986430000|2022-04-26 15:20:30|4013|4013|4013.44|4013.44|4013.44|4013.44|4012.7|4012.7|0
1650986440000|2022-04-26 15:20:40|4013.39|4013.39|4012.73|4012.73|4013.39|4013.39|4012.73|4012.73|0
1650986450000|2022-04-26 15:20:50|4012.66|4012.66|4012.68|4012.68|4012.99|4012.99|4012.66|4012.66|0
1650986460000|2022-04-26 15:21:00|4012.7|4012.7|4012.37|4012.37|4012.93|4012.93|4012.24|4012.24|0
1650986470000|2022-04-26 15:21:10|4012.06|4012.06|4011.74|4011.74|4012.06|4012.06|4011.74|4011.74|0
1650986480000|2022-04-26 15:21:20|4011.93|4011.93|4011.47|4011.47|4011.97|4011.97|4011.35|4011.35|0
1650986490000|2022-04-26 15:21:30|4011.79|4011.79|4011.74|4011.74|4011.79|4011.79|4011.67|4011.67|0
1650986500000|2022-04-26 15:21:40|4012.05|4012.05|4012.05|4012.05|4012.05|4012.05|4012.05|4012.05|0
1650986510000|2022-04-26 15:21:50|4012.36|4012.36|4012.68|4012.68|4013.29|4013.29|4012.05|4012.05|0
1650986520000|2022-04-26 15:22:00|4012.36|4012.36|4012.68|4012.68|4012.68|4012.68|4012.36|4012.36|0
1650986530000|2022-04-26 15:22:10|4012.7|4012.7|4013.58|4013.58|4013.58|4013.58|4012.68|4012.68|0
1650986540000|2022-04-26 15:22:20|4013.27|4013.27|4013.97|4013.97|4014.01|4014.01|4013.27|4013.27|0
1650986550000|2022-04-26 15:22:30|4014.28|4014.28|4013.6|4013.6|4014.46|4014.46|4013.6|4013.6|0
1650986560000|2022-04-26 15:22:40|4013.65|4013.65|4013.61|4013.61|4013.96|4013.96|4013.61|4013.61|0
1650986570000|2022-04-26 15:22:50|4013.94|4013.94|4013.01|4013.01|4013.94|4013.94|4012.83|4012.83|0
1650986580000|2022-04-26 15:23:00|4013.19|4013.19|4013.19|4013.19|4013.19|4013.19|4012.88|4012.88|0
1650986590000|2022-04-26 15:23:10|4013.51|4013.51|4013.53|4013.53|4013.53|4013.53|4013.19|4013.19|0
1650986600000|2022-04-26 15:23:20|4013.84|4013.84|4015.53|4015.53|4015.71|4015.71|4013.84|4013.84|0
1650986610000|2022-04-26 15:23:30|4015.51|4015.51|4015.2|4015.2|4015.51|4015.51|4015.2|4015.2|0
1650986620000|2022-04-26 15:23:40|4014.83|4014.83|4014.83|4014.83|4014.83|4014.83|4014.83|4014.83|0
1650986630000|2022-04-26 15:23:50|4014.52|4014.52|4014.4|4014.4|4014.83|4014.83|4014.21|4014.21|0
1650986640000|2022-04-26 15:24:00|4014.21|4014.21|4013.61|4013.61|4014.27|4014.27|4013.59|4013.59|0
1650986650000|2022-04-26 15:24:10|4013.3|4013.3|4013.46|4013.46|4013.46|4013.46|4012.99|4012.99|0
1650986660000|2022-04-26 15:24:20|4013.48|4013.48|4012.89|4012.89|4013.48|4013.48|4012.84|4012.84|0
1650986670000|2022-04-26 15:24:30|4012.58|4012.58|4012.54|4012.54|4012.58|4012.58|4012.54|4012.54|0
1650986680000|2022-04-26 15:24:40|4012.49|4012.49|4012.75|4012.75|4012.75|4012.75|4012.44|4012.44|0
1650986690000|2022-04-26 15:24:50|4012.44|4012.44|4012.33|4012.33|4012.44|4012.44|4012.33|4012.33|0
1650986700000|2022-04-26 15:25:00|4012.14|4012.14|4011.91|4011.91|4012.14|4012.14|4011.6|4011.6|0
1650986710000|2022-04-26 15:25:10|4012.23|4012.23|4011.73|4011.73|4012.23|4012.23|4011.73|4011.73|0
1650986720000|2022-04-26 15:25:20|4012.04|4012.04|4012.14|4012.14|4012.54|4012.54|4012.04|4012.04|0
1650986730000|2022-04-26 15:25:30|4012.76|4012.76|4012.76|4012.76|4012.76|4012.76|4012.76|4012.76|0
1650986740000|2022-04-26 15:25:40|4012.27|4012.27|4012.81|4012.81|4012.81|4012.81|4012.27|4012.27|0
1650986750000|2022-04-26 15:25:50|4012.5|4012.5|4013.13|4013.13|4013.49|4013.49|4012.5|4012.5|0
1650986760000|2022-04-26 15:26:00|4012.82|4012.82|4012.82|4012.82|4013.13|4013.13|4012.82|4012.82|0
1650986770000|2022-04-26 15:26:10|4013.13|4013.13|4013.11|4013.11|4013.44|4013.44|4013.11|4013.11|0
1650986780000|2022-04-26 15:26:20|4013.18|4013.18|4014.47|4014.47|4014.47|4014.47|4013.18|4013.18|0
1650986790000|2022-04-26 15:26:30|4014.16|4014.16|4014.08|4014.08|4014.16|4014.16|4013.85|4013.85|0
1650986800000|2022-04-26 15:26:40|4013.67|4013.67|4013.49|4013.49|4013.67|4013.67|4013.49|4013.49|0
1650986810000|2022-04-26 15:26:50|4013.8|4013.8|4013.9|4013.9|4013.98|4013.98|4013.67|4013.67|0
1650986820000|2022-04-26 15:27:00|4013.72|4013.72|4014.07|4014.07|4014.38|4014.38|4013.72|4013.72|0
1650986830000|2022-04-26 15:27:10|4013.76|4013.76|4013.88|4013.88|4013.9|4013.9|4013.76|4013.76|0
1650986840000|2022-04-26 15:27:20|4014.5|4014.5|4015.16|4015.16|4015.16|4015.16|4013.88|4013.88|0
1650986850000|2022-04-26 15:27:30|4015.14|4015.14|4015.03|4015.03|4015.38|4015.38|4014.71|4014.71|0
1650986860000|2022-04-26 15:27:40|4015.34|4015.34|4015.94|4015.94|4015.94|4015.94|4015|4015|0
1650986870000|2022-04-26 15:27:50|4016.25|4016.25|4017.72|4017.72|4017.72|4017.72|4016.25|4016.25|0
1650986880000|2022-04-26 15:28:00|4017.69|4017.69|4016.59|4016.59|4017.69|4017.69|4016.39|4016.39|0
1650986890000|2022-04-26 15:28:10|4016.28|4016.28|4016.59|4016.59|4016.59|4016.59|4016.28|4016.28|0
1650986900000|2022-04-26 15:28:20|4016.9|4016.9|4015.46|4015.46|4016.9|4016.9|4014.84|4014.84|0
1650986910000|2022-04-26 15:28:30|4015.42|4015.42|4013.44|4013.44|4015.42|4015.42|4013.44|4013.44|0
1650986920000|2022-04-26 15:28:40|4013.12|4013.12|4015.71|4015.71|4016.33|4016.33|4012.81|4012.81|0
1650986930000|2022-04-26 15:28:50|4015.4|4015.4|4014.62|4014.62|4015.4|4015.4|4014.31|4014.31|0
1650986940000|2022-04-26 15:29:00|4014.93|4014.93|4014.91|4014.91|4015.75|4015.75|4014.82|4014.82|0
1650986950000|2022-04-26 15:29:10|4014.29|4014.29|4014.83|4014.83|4014.91|4014.91|4014.29|4014.29|0
1650986960000|2022-04-26 15:29:20|4014.21|4014.21|4013.51|4013.51|4014.26|4014.26|4013.01|4013.01|0
1650986970000|2022-04-26 15:29:30|4013.55|4013.55|4013.53|4013.53|4013.55|4013.55|4012.34|4012.34|0
1650986980000|2022-04-26 15:29:40|4012.91|4012.91|4012.49|4012.49|4013.77|4013.77|4011.72|4011.72|0
1650986990000|2022-04-26 15:29:50|4012.17|4012.17|4011.03|4011.03|4012.77|4012.77|4011.03|4011.03|0
1651043700000|2022-04-27 07:15:00|3973.92|3973.92|3973.53|3973.53|3974.23|3974.23|3973.29|3973.29|0
1651043710000|2022-04-27 07:15:10|3974.15|3974.15|3974.18|3974.18|3974.18|3974.18|3973.81|3973.81|0
1651043720000|2022-04-27 07:15:20|3974|3974|3974|3974|3974|3974|3974|3974|0
1651043730000|2022-04-27 07:15:30|3975.08|3975.08|3974.06|3974.06|3976.01|3976.01|3973.97|3973.97|0
1651043740000|2022-04-27 07:15:40|3974.68|3974.68|3975.92|3975.92|3975.92|3975.92|3974.68|3974.68|0
1651043750000|2022-04-27 07:15:50|3975.71|3975.71|3975.63|3975.63|3976.25|3976.25|3975.6|3975.6|0
1651043760000|2022-04-27 07:16:00|3976.25|3976.25|3978.06|3978.06|3978.06|3978.06|3976.25|3976.25|0
1651043770000|2022-04-27 07:16:10|3977.87|3977.87|3977.26|3977.26|3978.81|3978.81|3976.95|3976.95|0
1651043780000|2022-04-27 07:16:20|3976.95|3976.95|3976.5|3976.5|3976.95|3976.95|3976.5|3976.5|0
1651043790000|2022-04-27 07:16:30|3976.81|3976.81|3975.88|3975.88|3976.81|3976.81|3975.57|3975.57|0
1651043800000|2022-04-27 07:16:40|3976.19|3976.19|3975.65|3975.65|3976.19|3976.19|3975.65|3975.65|0
1651043810000|2022-04-27 07:16:50|3975.67|3975.67|3980.07|3980.07|3980.07|3980.07|3975.67|3975.67|0
1651043820000|2022-04-27 07:17:00|3980.7|3980.7|3980.46|3980.46|3980.7|3980.7|3979.16|3979.16|0
1651043830000|2022-04-27 07:17:10|3980.61|3980.61|3980.25|3980.25|3980.73|3980.73|3980.1|3980.1|0
1651043850000|2022-04-27 07:17:30|3981.18|3981.18|3979.07|3979.07|3981.18|3981.18|3978.76|3978.76|0
1651043860000|2022-04-27 07:17:40|3979.14|3979.14|3983.24|3983.24|3983.24|3983.24|3979.14|3979.14|0
1651043870000|2022-04-27 07:17:50|3982.61|3982.61|3983.64|3983.64|3983.64|3983.64|3982.61|3982.61|0
1651043880000|2022-04-27 07:18:00|3985.82|3985.82|3984.91|3984.91|3986.7|3986.7|3984.91|3984.91|0
1651043890000|2022-04-27 07:18:10|3985.53|3985.53|3986.1|3986.1|3986.1|3986.1|3984.55|3984.55|0
1651043900000|2022-04-27 07:18:20|3986.29|3986.29|3986.29|3986.29|3986.29|3986.29|3986.29|3986.29|0
1651043910000|2022-04-27 07:18:30|3985.35|3985.35|3985.81|3985.81|3985.81|3985.81|3985.35|3985.35|0
1651043920000|2022-04-27 07:18:40|3987.05|3987.05|3987.36|3987.36|3987.36|3987.36|3987.05|3987.05|0
1651043930000|2022-04-27 07:18:50|3987.67|3987.67|3987.58|3987.58|3987.67|3987.67|3986.74|3986.74|0
1651043940000|2022-04-27 07:19:00|3987.76|3987.76|3988.07|3988.07|3988.07|3988.07|3987.76|3987.76|0
1651043950000|2022-04-27 07:19:10|3987.46|3987.46|3987.76|3987.76|3987.76|3987.76|3987.14|3987.14|0
1651043960000|2022-04-27 07:19:20|3988.38|3988.38|3988.75|3988.75|3988.75|3988.75|3988.38|3988.38|0
1651043970000|2022-04-27 07:19:30|3988.8|3988.8|3986.54|3986.54|3988.8|3988.8|3985.79|3985.79|0
1651043980000|2022-04-27 07:19:40|3986.23|3986.23|3987.59|3987.59|3987.59|3987.59|3984.98|3984.98|0
1651043990000|2022-04-27 07:19:50|3987.94|3987.94|3985.96|3985.96|3987.94|3987.94|3985.96|3985.96|0
1651044000000|2022-04-27 07:20:00|3985.78|3985.78|3984.67|3984.67|3985.78|3985.78|3984.67|3984.67|0
1651044010000|2022-04-27 07:20:10|3984.85|3984.85|3985.04|3985.04|3985.04|3985.04|3984.66|3984.66|0
1651044020000|2022-04-27 07:20:20|3984.73|3984.73|3985.04|3985.04|3985.04|3985.04|3984.73|3984.73|0
1651044030000|2022-04-27 07:20:30|3984.42|3984.42|3984.11|3984.11|3984.42|3984.42|3984.11|3984.11|0
1651044040000|2022-04-27 07:20:40|3983.93|3983.93|3983.92|3983.92|3983.97|3983.97|3983.3|3983.3|0
1651044050000|2022-04-27 07:20:50|3983.61|3983.61|3979.86|3979.86|3983.61|3983.61|3979.86|3979.86|0
1651044060000|2022-04-27 07:21:00|3979.55|3979.55|3980.83|3980.83|3980.83|3980.83|3979.4|3979.4|0
1651044070000|2022-04-27 07:21:10|3980.97|3980.97|3981.62|3981.62|3982.51|3982.51|3980.33|3980.33|0
1651044080000|2022-04-27 07:21:20|3981.55|3981.55|3981.24|3981.24|3981.55|3981.55|3980.93|3980.93|0
1651044090000|2022-04-27 07:21:30|3979.99|3979.99|3979.42|3979.42|3979.99|3979.99|3979.42|3979.42|0
1651044100000|2022-04-27 07:21:40|3979.1|3979.1|3979.56|3979.56|3979.56|3979.56|3979.1|3979.1|0
1651044110000|2022-04-27 07:21:50|3979.38|3979.38|3979.19|3979.19|3979.38|3979.38|3978.88|3978.88|0
1651044120000|2022-04-27 07:22:00|3977.63|3977.63|3974.87|3974.87|3977.63|3977.63|3974.87|3974.87|0
1651044130000|2022-04-27 07:22:10|3975.49|3975.49|3974.55|3974.55|3975.49|3975.49|3974.55|3974.55|0
1651044140000|2022-04-27 07:22:20|3974.37|3974.37|3973.08|3973.08|3974.39|3974.39|3973.08|3973.08|0
1651044150000|2022-04-27 07:22:30|3973.39|3973.39|3973.28|3973.28|3973.43|3973.43|3973.28|3973.28|0
1651044160000|2022-04-27 07:22:40|3973.9|3973.9|3972.79|3972.79|3973.9|3973.9|3972.66|3972.66|0
1651044170000|2022-04-27 07:22:50|3971.54|3971.54|3971.88|3971.88|3971.88|3971.88|3971.54|3971.54|0
1651044180000|2022-04-27 07:23:00|3971.57|3971.57|3970.01|3970.01|3971.57|3971.57|3970.01|3970.01|0
1651044190000|2022-04-27 07:23:10|3969.97|3969.97|3971.19|3971.19|3971.31|3971.31|3969.97|3969.97|0
1651044200000|2022-04-27 07:23:20|3970.83|3970.83|3971.38|3971.38|3971.53|3971.53|3970.83|3970.83|0
1651044210000|2022-04-27 07:23:30|3971.31|3971.31|3969.76|3969.76|3971.31|3971.31|3969.76|3969.76|0
1651044220000|2022-04-27 07:23:40|3969.87|3969.87|3969.87|3969.87|3969.87|3969.87|3969.87|3969.87|0
1651044230000|2022-04-27 07:23:50|3969.83|3969.83|3971.19|3971.19|3971.19|3971.19|3969.83|3969.83|0
1651044240000|2022-04-27 07:24:00|3971.5|3971.5|3972.19|3972.19|3972.19|3972.19|3971.5|3971.5|0
1651044250000|2022-04-27 07:24:10|3972.21|3972.21|3974.52|3974.52|3974.52|3974.52|3972.12|3972.12|0
1651044260000|2022-04-27 07:24:20|3974.82|3974.82|3974.82|3974.82|3974.82|3974.82|3974.82|3974.82|0
1651044270000|2022-04-27 07:24:30|3973.27|3973.27|3972.22|3972.22|3973.27|3973.27|3972.22|3972.22|0
1651044280000|2022-04-27 07:24:40|3971.41|3971.41|3970.15|3970.15|3971.41|3971.41|3970.15|3970.15|0
1651044290000|2022-04-27 07:24:50|3969.53|3969.53|3968.71|3968.71|3969.84|3969.84|3968.71|3968.71|0
1651044300000|2022-04-27 07:25:00|3968.52|3968.52|3965.83|3965.83|3968.52|3968.52|3965.83|3965.83|0
1651044310000|2022-04-27 07:25:10|3965.72|3965.72|3967.9|3967.9|3967.9|3967.9|3965.72|3965.72|0
1651044320000|2022-04-27 07:25:20|3967.59|3967.59|3967.05|3967.05|3967.59|3967.59|3967.05|3967.05|0
1651044330000|2022-04-27 07:25:30|3967.32|3967.32|3965.04|3965.04|3967.32|3967.32|3964.23|3964.23|0
1651044340000|2022-04-27 07:25:40|3965.08|3965.08|3963.29|3963.29|3965.08|3965.08|3962.92|3962.92|0
1651044350000|2022-04-27 07:25:50|3963.1|3963.1|3965.53|3965.53|3965.53|3965.53|3963.1|3963.1|0
1651044360000|2022-04-27 07:26:00|3964.9|3964.9|3964.2|3964.2|3964.9|3964.9|3964.09|3964.09|0
1651044370000|2022-04-27 07:26:10|3964.28|3964.28|3966.39|3966.39|3966.39|3966.39|3964.21|3964.21|0
1651044380000|2022-04-27 07:26:20|3966.31|3966.31|3966.12|3966.12|3967.06|3967.06|3966.12|3966.12|0
1651044390000|2022-04-27 07:26:30|3965.94|3965.94|3964.07|3964.07|3965.94|3965.94|3964.07|3964.07|0
1651044400000|2022-04-27 07:26:40|3963.45|3963.45|3963.41|3963.41|3963.45|3963.45|3962.79|3962.79|0
1651044410000|2022-04-27 07:26:50|3963.2|3963.2|3965.35|3965.35|3965.38|3965.38|3963.2|3963.2|0
1651044420000|2022-04-27 07:27:00|3965.39|3965.39|3965.85|3965.85|3966.16|3966.16|3965.39|3965.39|0
1651044430000|2022-04-27 07:27:10|3966.16|3966.16|3964.79|3964.79|3966.16|3966.16|3964.79|3964.79|0
1651044440000|2022-04-27 07:27:20|3964.87|3964.87|3964.24|3964.24|3964.87|3964.87|3964.24|3964.24|0
1651044450000|2022-04-27 07:27:30|3963.62|3963.62|3963.37|3963.37|3963.62|3963.62|3963.25|3963.25|0
1651044460000|2022-04-27 07:27:40|3963.51|3963.51|3963.51|3963.51|3963.51|3963.51|3963.51|3963.51|0
1651044470000|2022-04-27 07:27:50|3963.82|3963.82|3963.2|3963.2|3963.82|3963.82|3963.2|3963.2|0
1651044480000|2022-04-27 07:28:00|3963.22|3963.22|3962.18|3962.18|3963.3|3963.3|3962.18|3962.18|0
1651044490000|2022-04-27 07:28:10|3961.87|3961.87|3962.18|3962.18|3962.18|3962.18|3961.87|3961.87|0
1651044500000|2022-04-27 07:28:20|3962.16|3962.16|3960.56|3960.56|3962.16|3962.16|3960.25|3960.25|0
1651044510000|2022-04-27 07:28:30|3960.87|3960.87|3961.12|3961.12|3961.12|3961.12|3960.68|3960.68|0
1651044520000|2022-04-27 07:28:40|3961.43|3961.43|3961.26|3961.26|3961.43|3961.43|3961.26|3961.26|0
1651044530000|2022-04-27 07:28:50|3961.08|3961.08|3962.36|3962.36|3962.36|3962.36|3960.14|3960.14|0
1651044540000|2022-04-27 07:29:00|3961.74|3961.74|3961.89|3961.89|3961.89|3961.89|3961.74|3961.74|0
1651044550000|2022-04-27 07:29:10|3961.26|3961.26|3961.22|3961.22|3961.26|3961.26|3961.22|3961.22|0
1651044560000|2022-04-27 07:29:20|3961.53|3961.53|3961.53|3961.53|3961.53|3961.53|3961.53|3961.53|0
1651044570000|2022-04-27 07:29:30|3961.57|3961.57|3961.33|3961.33|3961.83|3961.83|3961.33|3961.33|0
1651044580000|2022-04-27 07:29:40|3961.64|3961.64|3961.85|3961.85|3961.85|3961.85|3961.64|3961.64|0
1651044590000|2022-04-27 07:29:50|3961.77|3961.77|3961.72|3961.72|3961.77|3961.77|3961.72|3961.72|0
1651044600000|2022-04-27 07:30:00|3962.03|3962.03|3962.3|3962.3|3962.3|3962.3|3961.29|3961.29|0
1651044610000|2022-04-27 07:30:10|3961.99|3961.99|3961.59|3961.59|3961.99|3961.99|3961.06|3961.06|0
1651044620000|2022-04-27 07:30:20|3962.52|3962.52|3962.83|3962.83|3962.83|3962.83|3962.52|3962.52|0
1651044630000|2022-04-27 07:30:30|3963.02|3963.02|3963.57|3963.57|3964.55|3964.55|3963.02|3963.02|0
1651044640000|2022-04-27 07:30:40|3964.19|3964.19|3965.21|3965.21|3965.21|3965.21|3964.19|3964.19|0
1651044650000|2022-04-27 07:30:50|3965.83|3965.83|3965.39|3965.39|3965.83|3965.83|3965.21|3965.21|0
1651044660000|2022-04-27 07:31:00|3965.46|3965.46|3964.55|3964.55|3965.87|3965.87|3964.5|3964.5|0
1651044670000|2022-04-27 07:31:10|3964.62|3964.62|3964.62|3964.62|3964.62|3964.62|3964.62|3964.62|0
1651044680000|2022-04-27 07:31:20|3964.65|3964.65|3964.95|3964.95|3964.95|3964.95|3964.65|3964.65|0
1651044700000|2022-04-27 07:31:40|3965.26|3965.26|3965.88|3965.88|3965.88|3965.88|3965.26|3965.26|0
1651044710000|2022-04-27 07:31:50|3966.19|3966.19|3966|3966|3966.19|3966.19|3965.82|3965.82|0
1651044720000|2022-04-27 07:32:00|3965.95|3965.95|3966.42|3966.42|3966.42|3966.42|3965.46|3965.46|0
1651044730000|2022-04-27 07:32:10|3966.73|3966.73|3967.97|3967.97|3967.97|3967.97|3966.73|3966.73|0
1651044740000|2022-04-27 07:32:20|3968.59|3968.59|3968.1|3968.1|3968.59|3968.59|3967.93|3967.93|0
1651044760000|2022-04-27 07:32:40|3969.35|3969.35|3969.66|3969.66|3969.66|3969.66|3969.35|3969.35|0
1651044770000|2022-04-27 07:32:50|3969.97|3969.97|3969.68|3969.68|3970.09|3970.09|3969.15|3969.15|0
1651044780000|2022-04-27 07:33:00|3969.58|3969.58|3970.7|3970.7|3970.7|3970.7|3969.58|3969.58|0
1651044790000|2022-04-27 07:33:10|3971.01|3971.01|3969.76|3969.76|3971.01|3971.01|3969.76|3969.76|0
1651044800000|2022-04-27 07:33:20|3970.39|3970.39|3969.93|3969.93|3970.39|3970.39|3969.25|3969.25|0
1651044810000|2022-04-27 07:33:30|3969.86|3969.86|3969.61|3969.61|3970.55|3970.55|3969.61|3969.61|0
1651044820000|2022-04-27 07:33:40|3969.3|3969.3|3970.86|3970.86|3970.86|3970.86|3969.3|3969.3|0
1651044830000|2022-04-27 07:33:50|3971.17|3971.17|3970.55|3970.55|3971.17|3971.17|3970.55|3970.55|0
1651044840000|2022-04-27 07:34:00|3971.17|3971.17|3970.67|3970.67|3971.17|3971.17|3970.6|3970.6|0
1651044850000|2022-04-27 07:34:10|3970.85|3970.85|3970.88|3970.88|3971.12|3971.12|3970.81|3970.81|0
1651044860000|2022-04-27 07:34:20|3970.95|3970.95|3972.27|3972.27|3972.27|3972.27|3970.95|3970.95|0
1651044870000|2022-04-27 07:34:30|3971.96|3971.96|3971.65|3971.65|3971.96|3971.96|3971.65|3971.65|0
1651044890000|2022-04-27 07:34:50|3970.71|3970.71|3971|3971|3971.03|3971.03|3970.71|3970.71|0
1651044900000|2022-04-27 07:35:00|3970.82|3970.82|3970.67|3970.67|3970.82|3970.82|3970.67|3970.67|0
1651044910000|2022-04-27 07:35:10|3970.98|3970.98|3967.84|3967.84|3970.98|3970.98|3967.77|3967.77|0
1651044920000|2022-04-27 07:35:20|3967.77|3967.77|3967.89|3967.89|3967.89|3967.89|3966.91|3966.91|0
1651044930000|2022-04-27 07:35:30|3967.94|3967.94|3968.13|3968.13|3968.25|3968.25|3967.94|3967.94|0
1651044940000|2022-04-27 07:35:40|3968.09|3968.09|3968.05|3968.05|3968.1|3968.1|3968.05|3968.05|0
1651044950000|2022-04-27 07:35:50|3968.23|3968.23|3968.62|3968.62|3968.62|3968.62|3968.23|3968.23|0
1651044960000|2022-04-27 07:36:00|3968.31|3968.31|3968.43|3968.43|3968.43|3968.43|3968.31|3968.31|0
1651044970000|2022-04-27 07:36:10|3968.33|3968.33|3968.64|3968.64|3968.64|3968.64|3968.33|3968.33|0
1651044980000|2022-04-27 07:36:20|3968.02|3968.02|3968.78|3968.78|3968.78|3968.78|3966.77|3966.77|0
1651044990000|2022-04-27 07:36:30|3969.09|3969.09|3969.39|3969.39|3969.39|3969.39|3969.09|3969.09|0
1651045000000|2022-04-27 07:36:40|3968.46|3968.46|3970.62|3970.62|3970.62|3970.62|3968.46|3968.46|0
1651045010000|2022-04-27 07:36:50|3970.44|3970.44|3970.88|3970.88|3970.88|3970.88|3970.25|3970.25|0
1651045020000|2022-04-27 07:37:00|3970.66|3970.66|3970.43|3970.43|3970.66|3970.66|3969.68|3969.68|0
1651045030000|2022-04-27 07:37:10|3971.05|3971.05|3971.07|3971.07|3971.07|3971.07|3971.05|3971.05|0
1651045040000|2022-04-27 07:37:20|3971.7|3971.7|3971.7|3971.7|3971.7|3971.7|3971.7|3971.7|0
1651045050000|2022-04-27 07:37:30|3971.88|3971.88|3972.19|3972.19|3972.19|3972.19|3971.88|3971.88|0
1651045060000|2022-04-27 07:37:40|3972.38|3972.38|3973.04|3973.04|3973.04|3973.04|3972.38|3972.38|0
1651045070000|2022-04-27 07:37:50|3974.58|3974.58|3974.3|3974.3|3974.95|3974.95|3974.3|3974.3|0
1651045080000|2022-04-27 07:38:00|3974.34|3974.34|3975.47|3975.47|3975.52|3975.52|3974.34|3974.34|0
1651045090000|2022-04-27 07:38:10|3975.43|3975.43|3975.33|3975.33|3975.43|3975.43|3975.33|3975.33|0
1651045100000|2022-04-27 07:38:20|3975.8|3975.8|3975.13|3975.13|3975.83|3975.83|3975.13|3975.13|0
1651045110000|2022-04-27 07:38:30|3975.15|3975.15|3975.15|3975.15|3975.15|3975.15|3975.15|3975.15|0
1651045120000|2022-04-27 07:38:40|3975.19|3975.19|3976.12|3976.12|3976.74|3976.74|3975.19|3975.19|0
1651045130000|2022-04-27 07:38:50|3976.43|3976.43|3976.39|3976.39|3976.74|3976.74|3976.39|3976.39|0
1651045140000|2022-04-27 07:39:00|3976.32|3976.32|3975.92|3975.92|3976.32|3976.32|3974.41|3974.41|0
1651045150000|2022-04-27 07:39:10|3976.24|3976.24|3975.92|3975.92|3976.24|3976.24|3975.92|3975.92|0
1651045160000|2022-04-27 07:39:20|3976.11|3976.11|3976.29|3976.29|3976.29|3976.29|3976.11|3976.11|0
1651045170000|2022-04-27 07:39:30|3976.79|3976.79|3976.29|3976.29|3976.79|3976.79|3976.29|3976.29|0
1651045180000|2022-04-27 07:39:40|3976.6|3976.6|3976.83|3976.83|3976.83|3976.83|3976.6|3976.6|0
1651045190000|2022-04-27 07:39:50|3977.76|3977.76|3977.53|3977.53|3977.76|3977.76|3977.22|3977.22|0
1651045210000|2022-04-27 07:40:10|3977.56|3977.56|3977.28|3977.28|3977.56|3977.56|3977.28|3977.28|0
1651045220000|2022-04-27 07:40:20|3977.23|3977.23|3977.19|3977.19|3977.54|3977.54|3976.57|3976.57|0
1651045230000|2022-04-27 07:40:30|3977.21|3977.21|3978.51|3978.51|3978.55|3978.55|3977.21|3977.21|0
1651045240000|2022-04-27 07:40:40|3978.55|3978.55|3978.22|3978.22|3978.6|3978.6|3978.22|3978.22|0
1651045250000|2022-04-27 07:40:50|3978.03|3978.03|3977.84|3977.84|3978.03|3978.03|3977.41|3977.41|0
1651045260000|2022-04-27 07:41:00|3978.03|3978.03|3977.42|3977.42|3978.04|3978.04|3976.77|3976.77|0
1651045270000|2022-04-27 07:41:10|3977.73|3977.73|3978.11|3978.11|3978.11|3978.11|3977.25|3977.25|0
1651045280000|2022-04-27 07:41:20|3977.92|3977.92|3977.61|3977.61|3977.92|3977.92|3977.61|3977.61|0
1651045290000|2022-04-27 07:41:30|3977.3|3977.3|3977.13|3977.13|3977.3|3977.3|3977.13|3977.13|0
1651045310000|2022-04-27 07:41:50|3976.99|3976.99|3976.24|3976.24|3977.3|3977.3|3976.05|3976.05|0
1651045320000|2022-04-27 07:42:00|3976.42|3976.42|3975.93|3975.93|3976.42|3976.42|3975.93|3975.93|0
1651045330000|2022-04-27 07:42:10|3976.24|3976.24|3975.93|3975.93|3976.42|3976.42|3975.8|3975.8|0
1651045340000|2022-04-27 07:42:20|3975.97|3975.97|3977.42|3977.42|3977.42|3977.42|3975.97|3975.97|0
1651045350000|2022-04-27 07:42:30|3977.46|3977.46|3976.08|3976.08|3977.46|3977.46|3975.89|3975.89|0
1651045360000|2022-04-27 07:42:40|3976.1|3976.1|3975.95|3975.95|3976.1|3976.1|3975.95|3975.95|0
1651045370000|2022-04-27 07:42:50|3976.05|3976.05|3976.04|3976.04|3976.12|3976.12|3976.04|3976.04|0
1651045380000|2022-04-27 07:43:00|3975.85|3975.85|3974.61|3974.61|3975.85|3975.85|3974.61|3974.61|0
1651045390000|2022-04-27 07:43:10|3974.92|3974.92|3975.06|3975.06|3976|3976|3974.75|3974.75|0
1651045400000|2022-04-27 07:43:20|3975.69|3975.69|3975.38|3975.38|3975.69|3975.69|3974.75|3974.75|0
1651045410000|2022-04-27 07:43:30|3975.33|3975.33|3975.02|3975.02|3975.33|3975.33|3975.02|3975.02|0
1651045420000|2022-04-27 07:43:40|3975.33|3975.33|3974.77|3974.77|3975.33|3975.33|3974.77|3974.77|0
1651045430000|2022-04-27 07:43:50|3974.81|3974.81|3974.77|3974.77|3974.81|3974.81|3974.77|3974.77|0
1651045440000|2022-04-27 07:44:00|3975.08|3975.08|3974.89|3974.89|3975.17|3975.17|3974.89|3974.89|0
1651045450000|2022-04-27 07:44:10|3975.2|3975.2|3975.28|3975.28|3975.82|3975.82|3974.89|3974.89|0
1651045460000|2022-04-27 07:44:20|3975.59|3975.59|3974.29|3974.29|3976.71|3976.71|3974.29|3974.29|0
1651045470000|2022-04-27 07:44:30|3973.67|3973.67|3973.13|3973.13|3974.06|3974.06|3973.13|3973.13|0
1651045480000|2022-04-27 07:44:40|3973.75|3973.75|3973.75|3973.75|3973.75|3973.75|3973.75|3973.75|0
1651045490000|2022-04-27 07:44:50|3973.13|3973.13|3972.32|3972.32|3973.13|3973.13|3972.32|3972.32|0
1651045500000|2022-04-27 07:45:00|3972.63|3972.63|3972.07|3972.07|3972.63|3972.63|3971.58|3971.58|0
1651045510000|2022-04-27 07:45:10|3972.7|3972.7|3973.14|3973.14|3973.32|3973.32|3972.7|3972.7|0
1651045520000|2022-04-27 07:45:20|3973.09|3973.09|3971.84|3971.84|3973.09|3973.09|3971.84|3971.84|0
1651045530000|2022-04-27 07:45:30|3971.31|3971.31|3971.88|3971.88|3972.19|3972.19|3971.27|3971.27|0
1651045540000|2022-04-27 07:45:40|3972.19|3972.19|3972.22|3972.22|3972.22|3972.22|3972.19|3972.19|0
1651045550000|2022-04-27 07:45:50|3973.15|3973.15|3973.03|3973.03|3973.33|3973.33|3973.03|3973.03|0
1651045560000|2022-04-27 07:46:00|3973.34|3973.34|3973.18|3973.18|3973.34|3973.34|3973.15|3973.15|0
1651045570000|2022-04-27 07:46:10|3973.13|3973.13|3973.22|3973.22|3973.3|3973.3|3973.13|3973.13|0
1651045580000|2022-04-27 07:46:20|3973.41|3973.41|3973.79|3973.79|3974.1|3974.1|3973.1|3973.1|0
1651045600000|2022-04-27 07:46:40|3974.41|3974.41|3974.41|3974.41|3974.41|3974.41|3974.41|3974.41|0
1651045610000|2022-04-27 07:46:50|3975.53|3975.53|3975.22|3975.22|3975.84|3975.84|3975.22|3975.22|0
1651045620000|2022-04-27 07:47:00|3974.85|3974.85|3975.07|3975.07|3976.42|3976.42|3974.85|3974.85|0
1651045630000|2022-04-27 07:47:10|3975.03|3975.03|3974.71|3974.71|3975.34|3975.34|3974.4|3974.4|0
1651045640000|2022-04-27 07:47:20|3974.9|3974.9|3975.79|3975.79|3975.79|3975.79|3974.85|3974.85|0
1651045650000|2022-04-27 07:47:30|3976.4|3976.4|3977.52|3977.52|3977.52|3977.52|3976.4|3976.4|0
1651045660000|2022-04-27 07:47:40|3976.9|3976.9|3977.06|3977.06|3977.06|3977.06|3976.87|3976.87|0
1651045670000|2022-04-27 07:47:50|3976.94|3976.94|3976.94|3976.94|3976.94|3976.94|3976.94|3976.94|0
1651045680000|2022-04-27 07:48:00|3977.25|3977.25|3976|3976|3977.25|3977.25|3975.9|3975.9|0
1651045690000|2022-04-27 07:48:10|3975.69|3975.69|3975.67|3975.67|3975.69|3975.69|3975.64|3975.64|0
1651045700000|2022-04-27 07:48:20|3976.29|3976.29|3974.74|3974.74|3976.29|3976.29|3974.74|3974.74|0
1651045710000|2022-04-27 07:48:30|3975.67|3975.67|3975.94|3975.94|3975.94|3975.94|3975.63|3975.63|0
1651045720000|2022-04-27 07:48:40|3975.98|3975.98|3975.67|3975.67|3976.3|3976.3|3975.67|3975.67|0
1651045730000|2022-04-27 07:48:50|3975.82|3975.82|3975.82|3975.82|3975.82|3975.82|3975.82|3975.82|0
1651045740000|2022-04-27 07:49:00|3975.89|3975.89|3975.75|3975.75|3975.89|3975.89|3975.44|3975.44|0
1651045750000|2022-04-27 07:49:10|3975.12|3975.12|3975.12|3975.12|3975.12|3975.12|3975.12|3975.12|0
1651045760000|2022-04-27 07:49:20|3975.08|3975.08|3975.3|3975.3|3975.39|3975.39|3975.08|3975.08|0
1651045770000|2022-04-27 07:49:30|3974.68|3974.68|3974.72|3974.72|3974.72|3974.72|3974.68|3974.68|0
1651045780000|2022-04-27 07:49:40|3974.68|3974.68|3975.61|3975.61|3975.61|3975.61|3974.68|3974.68|0
1651045790000|2022-04-27 07:49:50|3974.67|3974.67|3973.08|3973.08|3974.67|3974.67|3973.08|3973.08|0
1651045800000|2022-04-27 07:50:00|3973.06|3973.06|3974.3|3974.3|3974.3|3974.3|3973.06|3973.06|0
1651045810000|2022-04-27 07:50:10|3973.99|3973.99|3973.95|3973.95|3973.99|3973.99|3973.95|3973.95|0
1651045820000|2022-04-27 07:50:20|3974.57|3974.57|3974.57|3974.57|3974.57|3974.57|3974.57|3974.57|0
1651045830000|2022-04-27 07:50:30|3974.88|3974.88|3974.41|3974.41|3974.92|3974.92|3974.41|3974.41|0
1651045840000|2022-04-27 07:50:40|3974.09|3974.09|3973.14|3973.14|3974.12|3974.12|3973.14|3973.14|0
1651045850000|2022-04-27 07:50:50|3973.26|3973.26|3971.93|3971.93|3973.26|3973.26|3971.93|3971.93|0
1651045860000|2022-04-27 07:51:00|3971.3|3971.3|3970.87|3970.87|3971.3|3971.3|3970.87|3970.87|0
1651045870000|2022-04-27 07:51:10|3970.56|3970.56|3970.25|3970.25|3970.56|3970.56|3970.25|3970.25|0
1651045880000|2022-04-27 07:51:20|3970.18|3970.18|3969.89|3969.89|3970.18|3970.18|3969.87|3969.87|0
1651045890000|2022-04-27 07:51:30|3969.58|3969.58|3968.5|3968.5|3969.58|3969.58|3968.5|3968.5|0
1651045900000|2022-04-27 07:51:40|3968.52|3968.52|3969.42|3969.42|3969.42|3969.42|3968.52|3968.52|0
1651045910000|2022-04-27 07:51:50|3970.67|3970.67|3970.98|3970.98|3971.29|3971.29|3970.67|3970.67|0
1651045920000|2022-04-27 07:52:00|3971.06|3971.06|3970.75|3970.75|3971.06|3971.06|3970.75|3970.75|0
1651045930000|2022-04-27 07:52:10|3970.44|3970.44|3969.51|3969.51|3970.46|3970.46|3969.51|3969.51|0
1651045940000|2022-04-27 07:52:20|3969.69|3969.69|3969.43|3969.43|3969.69|3969.69|3969.07|3969.07|0
1651045950000|2022-04-27 07:52:30|3969.12|3969.12|3969.51|3969.51|3969.56|3969.56|3968.93|3968.93|0
1651045960000|2022-04-27 07:52:40|3969.2|3969.2|3969.27|3969.27|3969.27|3969.27|3969.2|3969.2|0
1651045980000|2022-04-27 07:53:00|3969.58|3969.58|3971.42|3971.42|3971.42|3971.42|3969.58|3969.58|0
1651045990000|2022-04-27 07:53:10|3971.19|3971.19|3971.19|3971.19|3971.19|3971.19|3971.19|3971.19|0
1651046000000|2022-04-27 07:53:20|3972.43|3972.43|3972.61|3972.61|3972.61|3972.61|3972.43|3972.43|0
1651046010000|2022-04-27 07:53:30|3972.64|3972.64|3974.82|3974.82|3974.82|3974.82|3972.64|3972.64|0
1651046020000|2022-04-27 07:53:40|3974.5|3974.5|3974.81|3974.81|3974.81|3974.81|3974.5|3974.5|0
1651046030000|2022-04-27 07:53:50|3974.19|3974.19|3973.88|3973.88|3974.19|3974.19|3973.88|3973.88|0
1651046040000|2022-04-27 07:54:00|3974.19|3974.19|3974.19|3974.19|3974.19|3974.19|3974.19|3974.19|0
1651046050000|2022-04-27 07:54:10|3974.24|3974.24|3974.74|3974.74|3975.05|3975.05|3973.93|3973.93|0
1651046060000|2022-04-27 07:54:20|3974.43|3974.43|3974.43|3974.43|3974.43|3974.43|3974.43|3974.43|0
1651046070000|2022-04-27 07:54:30|3974.74|3974.74|3973.8|3973.8|3974.74|3974.74|3973.49|3973.49|0
1651046080000|2022-04-27 07:54:40|3973.49|3973.49|3972.87|3972.87|3973.8|3973.8|3972.87|3972.87|0
1651046090000|2022-04-27 07:54:50|3973.18|3973.18|3973.18|3973.18|3973.18|3973.18|3973.18|3973.18|0
1651046100000|2022-04-27 07:55:00|3973.8|3973.8|3973.25|3973.25|3973.87|3973.87|3973.25|3973.25|0
1651046120000|2022-04-27 07:55:20|3973.07|3973.07|3973.56|3973.56|3973.56|3973.56|3973.07|3973.07|0
1651046140000|2022-04-27 07:55:40|3973.25|3973.25|3973.46|3973.46|3973.46|3973.46|3973.25|3973.25|0
1651046150000|2022-04-27 07:55:50|3973.64|3973.64|3973.64|3973.64|3973.64|3973.64|3973.64|3973.64|0
1651046160000|2022-04-27 07:56:00|3973.33|3973.33|3972.95|3972.95|3973.33|3973.33|3972.95|3972.95|0
1651046170000|2022-04-27 07:56:10|3972.91|3972.91|3972.64|3972.64|3972.91|3972.91|3972.6|3972.6|0
1651046180000|2022-04-27 07:56:20|3972.6|3972.6|3972.28|3972.28|3972.6|3972.6|3971.97|3971.97|0
1651046190000|2022-04-27 07:56:30|3972.59|3972.59|3971.85|3971.85|3972.74|3972.74|3971.81|3971.81|0
1651046200000|2022-04-27 07:56:40|3971.94|3971.94|3971.23|3971.23|3971.94|3971.94|3971.23|3971.23|0
1651046210000|2022-04-27 07:56:50|3970.92|3970.92|3970.92|3970.92|3970.92|3970.92|3970.92|3970.92|0
1651046220000|2022-04-27 07:57:00|3970.78|3970.78|3971.21|3971.21|3971.21|3971.21|3970.78|3970.78|0
1651046230000|2022-04-27 07:57:10|3971.16|3971.16|3971.59|3971.59|3971.59|3971.59|3971.11|3971.11|0
1651046240000|2022-04-27 07:57:20|3971.78|3971.78|3971.78|3971.78|3971.78|3971.78|3971.78|3971.78|0
1651046250000|2022-04-27 07:57:30|3971.54|3971.54|3971.85|3971.85|3971.85|3971.85|3971.54|3971.54|0
1651046260000|2022-04-27 07:57:40|3971.93|3971.93|3972.88|3972.88|3972.88|3972.88|3971.93|3971.93|0
1651046270000|2022-04-27 07:57:50|3972.92|3972.92|3972.53|3972.53|3973.01|3973.01|3972.53|3972.53|0
1651046280000|2022-04-27 07:58:00|3972.49|3972.49|3971.64|3971.64|3972.49|3972.49|3971.37|3971.37|0
1651046290000|2022-04-27 07:58:10|3971.33|3971.33|3971.01|3971.01|3971.64|3971.64|3971.01|3971.01|0
1651046300000|2022-04-27 07:58:20|3971.13|3971.13|3971.2|3971.2|3971.2|3971.2|3971.13|3971.13|0
1651046310000|2022-04-27 07:58:30|3970.58|3970.58|3970.58|3970.58|3970.58|3970.58|3970.58|3970.58|0
1651046330000|2022-04-27 07:58:50|3970.34|3970.34|3969.35|3969.35|3970.34|3970.34|3969.35|3969.35|0
1651046340000|2022-04-27 07:59:00|3969.19|3969.19|3969.42|3969.42|3969.42|3969.42|3969.19|3969.19|0
1651046350000|2022-04-27 07:59:10|3969.73|3969.73|3969.1|3969.1|3969.73|3969.73|3969.1|3969.1|0
1651046360000|2022-04-27 07:59:20|3969.29|3969.29|3968.98|3968.98|3969.29|3969.29|3968.95|3968.95|0
1651046370000|2022-04-27 07:59:30|3968.84|3968.84|3969.41|3969.41|3969.45|3969.45|3968.84|3968.84|0
1651046390000|2022-04-27 07:59:50|3970.04|3970.04|3971.05|3971.05|3971.05|3971.05|3969.72|3969.72|0
1651046400000|2022-04-27 08:00:00|3971.23|3971.23|3971.51|3971.51|3971.51|3971.51|3971.23|3971.23|0
1651046410000|2022-04-27 08:00:10|3971.59|3971.59|3971.49|3971.49|3971.59|3971.59|3971.49|3971.49|0
1651046420000|2022-04-27 08:00:20|3971.67|3971.67|3971.58|3971.58|3971.67|3971.67|3971.36|3971.36|0
1651046430000|2022-04-27 08:00:30|3971.68|3971.68|3971.13|3971.13|3971.68|3971.68|3971.13|3971.13|0
1651046440000|2022-04-27 08:00:40|3970.82|3970.82|3969.28|3969.28|3970.82|3970.82|3969.28|3969.28|0
1651046460000|2022-04-27 08:01:00|3969.9|3969.9|3968.99|3968.99|3969.93|3969.93|3968.68|3968.68|0
1651046470000|2022-04-27 08:01:10|3969.02|3969.02|3969.64|3969.64|3969.64|3969.64|3969.02|3969.02|0
1651046480000|2022-04-27 08:01:20|3969.95|3969.95|3970.09|3970.09|3970.26|3970.26|3969.95|3969.95|0
1651046500000|2022-04-27 08:01:40|3970.4|3970.4|3970.4|3970.4|3970.4|3970.4|3970.4|3970.4|0
1651046510000|2022-04-27 08:01:50|3969.78|3969.78|3969.78|3969.78|3969.78|3969.78|3969.78|3969.78|0
1651046520000|2022-04-27 08:02:00|3969.85|3969.85|3970.23|3970.23|3970.23|3970.23|3969.85|3969.85|0
1651046530000|2022-04-27 08:02:10|3970.54|3970.54|3970.62|3970.62|3970.62|3970.62|3970.54|3970.54|0
1651046540000|2022-04-27 08:02:20|3970.32|3970.32|3970.32|3970.32|3970.32|3970.32|3970.32|3970.32|0
1651046550000|2022-04-27 08:02:30|3969.7|3969.7|3969.34|3969.34|3970.01|3970.01|3969.34|3969.34|0
1651046560000|2022-04-27 08:02:40|3969.65|3969.65|3969.65|3969.65|3969.65|3969.65|3969.65|3969.65|0
1651046570000|2022-04-27 08:02:50|3969.61|3969.61|3968.7|3968.7|3969.63|3969.63|3968.7|3968.7|0
1651046580000|2022-04-27 08:03:00|3968.07|3968.07|3967.95|3967.95|3968.38|3968.38|3967.95|3967.95|0
1651046590000|2022-04-27 08:03:10|3967.64|3967.64|3967.64|3967.64|3967.64|3967.64|3967.64|3967.64|0
1651046600000|2022-04-27 08:03:20|3967.33|3967.33|3967.7|3967.7|3967.7|3967.7|3967.33|3967.33|0
1651046610000|2022-04-27 08:03:30|3967.79|3967.79|3968.29|3968.29|3968.29|3968.29|3967.79|3967.79|0
1651046620000|2022-04-27 08:03:40|3968.33|3968.33|3968.02|3968.02|3968.33|3968.33|3968.02|3968.02|0
1651046630000|2022-04-27 08:03:50|3967.71|3967.71|3967.33|3967.33|3967.71|3967.71|3967.33|3967.33|0
1651046640000|2022-04-27 08:04:00|3967.35|3967.35|3966.78|3966.78|3967.4|3967.4|3966.78|3966.78|0
1651046650000|2022-04-27 08:04:10|3966.73|3966.73|3967.35|3967.35|3967.35|3967.35|3966.73|3966.73|0
1651046660000|2022-04-27 08:04:20|3968.28|3968.28|3968.37|3968.37|3968.37|3968.37|3968.28|3968.28|0
1651046670000|2022-04-27 08:04:30|3968.2|3968.2|3968.73|3968.73|3968.73|3968.73|3968.2|3968.2|0
1651046690000|2022-04-27 08:04:50|3969.34|3969.34|3970.59|3970.59|3970.59|3970.59|3969.34|3969.34|0
1651046700000|2022-04-27 08:05:00|3970.9|3970.9|3971.64|3971.64|3971.64|3971.64|3970.76|3970.76|0
1651046710000|2022-04-27 08:05:10|3971.71|3971.71|3971.39|3971.39|3971.79|3971.79|3971.39|3971.39|0
1651046720000|2022-04-27 08:05:20|3971.35|3971.35|3970.94|3970.94|3971.35|3971.35|3970.94|3970.94|0
1651046740000|2022-04-27 08:05:40|3971.13|3971.13|3971.13|3971.13|3971.13|3971.13|3971.13|3971.13|0
1651046750000|2022-04-27 08:05:50|3971.18|3971.18|3971.18|3971.18|3971.18|3971.18|3971.18|3971.18|0
1651046760000|2022-04-27 08:06:00|3971.25|3971.25|3971.18|3971.18|3971.25|3971.25|3971.18|3971.18|0
1651046770000|2022-04-27 08:06:10|3971.01|3971.01|3971.5|3971.5|3971.5|3971.5|3971.01|3971.01|0
1651046780000|2022-04-27 08:06:20|3971.55|3971.55|3971.55|3971.55|3971.55|3971.55|3971.55|3971.55|0
1651046790000|2022-04-27 08:06:30|3970.93|3970.93|3971.51|3971.51|3971.51|3971.51|3970.93|3970.93|0
1651046800000|2022-04-27 08:06:40|3971.69|3971.69|3972.63|3972.63|3972.63|3972.63|3971.69|3971.69|0
1651046820000|2022-04-27 08:07:00|3972.32|3972.32|3971.78|3971.78|3972.32|3972.32|3971.7|3971.7|0
1651046830000|2022-04-27 08:07:10|3971.47|3971.47|3972.29|3972.29|3972.29|3972.29|3971.47|3971.47|0
1651046840000|2022-04-27 08:07:20|3972.39|3972.39|3972.39|3972.39|3972.39|3972.39|3972.39|3972.39|0
1651046850000|2022-04-27 08:07:30|3972.29|3972.29|3972.27|3972.27|3972.29|3972.29|3972.27|3972.27|0
1651046860000|2022-04-27 08:07:40|3972.58|3972.58|3972.58|3972.58|3972.58|3972.58|3972.58|3972.58|0
1651046870000|2022-04-27 08:07:50|3972.89|3972.89|3972.89|3972.89|3972.89|3972.89|3972.89|3972.89|0
1651046880000|2022-04-27 08:08:00|3973.51|3973.51|3973.51|3973.51|3973.51|3973.51|3973.51|3973.51|0
1651046890000|2022-04-27 08:08:10|3973.82|3973.82|3973|3973|3973.82|3973.82|3973|3973|0
1651046900000|2022-04-27 08:08:20|3973.04|3973.04|3973.04|3973.04|3973.04|3973.04|3973.04|3973.04|0
1651046930000|2022-04-27 08:08:50|3973.15|3973.15|3973.1|3973.1|3973.33|3973.33|3973.1|3973.1|0
1651046940000|2022-04-27 08:09:00|3972.92|3972.92|3972.63|3972.63|3972.94|3972.94|3972.61|3972.61|0
1651046950000|2022-04-27 08:09:10|3972.32|3972.32|3972.06|3972.06|3972.32|3972.32|3972.01|3972.01|0
1651046960000|2022-04-27 08:09:20|3971.75|3971.75|3971.44|3971.44|3971.75|3971.75|3971.44|3971.44|0
1651046970000|2022-04-27 08:09:30|3970.82|3970.82|3971.39|3971.39|3971.44|3971.44|3970.82|3970.82|0
1651046980000|2022-04-27 08:09:40|3970.76|3970.76|3970.76|3970.76|3970.76|3970.76|3970.76|3970.76|0
1651046990000|2022-04-27 08:09:50|3970.15|3970.15|3970.15|3970.15|3970.15|3970.15|3970.15|3970.15|0
1651047000000|2022-04-27 08:10:00|3970.12|3970.12|3971.36|3971.36|3971.36|3971.36|3970.12|3970.12|0
1651047010000|2022-04-27 08:10:10|3972.3|3972.3|3972.3|3972.3|3972.3|3972.3|3972.3|3972.3|0
1651047020000|2022-04-27 08:10:20|3972.11|3972.11|3972.11|3972.11|3972.11|3972.11|3972.11|3972.11|0
1651047040000|2022-04-27 08:10:40|3972.74|3972.74|3974.29|3974.29|3974.29|3974.29|3972.74|3972.74|0
1651047050000|2022-04-27 08:10:50|3973.98|3973.98|3973.98|3973.98|3973.98|3973.98|3973.98|3973.98|0
1651047060000|2022-04-27 08:11:00|3974.29|3974.29|3974.66|3974.66|3974.66|3974.66|3974.29|3974.29|0
1651047070000|2022-04-27 08:11:10|3974.68|3974.68|3974.68|3974.68|3974.68|3974.68|3974.68|3974.68|0
1651047080000|2022-04-27 08:11:20|3974.64|3974.64|3974.64|3974.64|3974.64|3974.64|3974.64|3974.64|0
1651047090000|2022-04-27 08:11:30|3974.55|3974.55|3974.39|3974.39|3974.55|3974.55|3974.39|3974.39|0
1651047100000|2022-04-27 08:11:40|3974.3|3974.3|3974.3|3974.3|3974.3|3974.3|3974.3|3974.3|0
1651047130000|2022-04-27 08:12:10|3975.24|3975.24|3975.24|3975.24|3975.24|3975.24|3974.93|3974.93|0
1651047150000|2022-04-27 08:12:30|3975.55|3975.55|3977.1|3977.1|3977.1|3977.1|3975.55|3975.55|0
1651047160000|2022-04-27 08:12:40|3977.41|3977.41|3977.72|3977.72|3977.72|3977.72|3977.41|3977.41|0
1651047170000|2022-04-27 08:12:50|3977.76|3977.76|3978.39|3978.39|3978.39|3978.39|3977.45|3977.45|0
1651047200000|2022-04-27 08:13:20|3978.53|3978.53|3978.53|3978.53|3978.53|3978.53|3978.53|3978.53|0
1651047210000|2022-04-27 08:13:30|3978.43|3978.43|3978.57|3978.57|3979.19|3979.19|3978.43|3978.43|0
1651047230000|2022-04-27 08:13:50|3978.61|3978.61|3978.86|3978.86|3978.86|3978.86|3978.59|3978.59|0
1651047240000|2022-04-27 08:14:00|3979.04|3979.04|3979.04|3979.04|3979.04|3979.04|3979.04|3979.04|0
1651047250000|2022-04-27 08:14:10|3979.09|3979.09|3977.85|3977.85|3979.09|3979.09|3977.85|3977.85|0
1651047260000|2022-04-27 08:14:20|3977.88|3977.88|3977.88|3977.88|3977.9|3977.9|3977.88|3977.88|0
1651047270000|2022-04-27 08:14:30|3977.8|3977.8|3979.43|3979.43|3979.43|3979.43|3977.8|3977.8|0
1651047280000|2022-04-27 08:14:40|3979.74|3979.74|3980.25|3980.25|3980.25|3980.25|3979.43|3979.43|0
1651047290000|2022-04-27 08:14:50|3980.29|3980.29|3980.29|3980.29|3980.6|3980.6|3980.29|3980.29|0
1651047300000|2022-04-27 08:15:00|3979.98|3979.98|3980.36|3980.36|3980.36|3980.36|3979.98|3979.98|0
1651047310000|2022-04-27 08:15:10|3980.67|3980.67|3980.67|3980.67|3980.67|3980.67|3980.67|3980.67|0
1651047320000|2022-04-27 08:15:20|3981.92|3981.92|3982.1|3982.1|3982.1|3982.1|3981.92|3981.92|0
1651047330000|2022-04-27 08:15:30|3981.79|3981.79|3981.69|3981.69|3982.1|3982.1|3981.69|3981.69|0
1651047340000|2022-04-27 08:15:40|3981.87|3981.87|3981.87|3981.87|3981.87|3981.87|3981.87|3981.87|0
1651047350000|2022-04-27 08:15:50|3981.56|3981.56|3981.56|3981.56|3981.56|3981.56|3981.56|3981.56|0
1651047360000|2022-04-27 08:16:00|3981.25|3981.25|3981.25|3981.25|3981.25|3981.25|3981.25|3981.25|0
1651047370000|2022-04-27 08:16:10|3981.21|3981.21|3981.3|3981.3|3981.3|3981.3|3981.17|3981.17|0
1651047380000|2022-04-27 08:16:20|3981.97|3981.97|3981.9|3981.9|3981.97|3981.97|3981.9|3981.9|0
1651047390000|2022-04-27 08:16:30|3982.52|3982.52|3982.52|3982.52|3982.52|3982.52|3982.52|3982.52|0
1651047400000|2022-04-27 08:16:40|3982.62|3982.62|3982.62|3982.62|3982.62|3982.62|3982.62|3982.62|0
1651047410000|2022-04-27 08:16:50|3982.93|3982.93|3982.69|3982.69|3983|3983|3982.69|3982.69|0
1651047420000|2022-04-27 08:17:00|3984.25|3984.25|3984.55|3984.55|3984.55|3984.55|3984.25|3984.25|0
1651047430000|2022-04-27 08:17:10|3984.24|3984.24|3983.93|3983.93|3984.24|3984.24|3983.93|3983.93|0
1651047440000|2022-04-27 08:17:20|3984.24|3984.24|3983.93|3983.93|3984.24|3984.24|3983.93|3983.93|0
1651047450000|2022-04-27 08:17:30|3983.62|3983.62|3983.49|3983.49|3983.62|3983.62|3983.31|3983.31|0
1651047460000|2022-04-27 08:17:40|3983.18|3983.18|3983.27|3983.27|3983.27|3983.27|3983.18|3983.18|0
1651047470000|2022-04-27 08:17:50|3983.5|3983.5|3983.5|3983.5|3983.5|3983.5|3983.5|3983.5|0
1651047480000|2022-04-27 08:18:00|3983.68|3983.68|3983.68|3983.68|3983.68|3983.68|3983.68|3983.68|0
1651047490000|2022-04-27 08:18:10|3983.37|3983.37|3983.37|3983.37|3983.37|3983.37|3983.37|3983.37|0
1651047500000|2022-04-27 08:18:20|3983.68|3983.68|3985.73|3985.73|3985.73|3985.73|3983.68|3983.68|0
1651047510000|2022-04-27 08:18:30|3986.04|3986.04|3986.04|3986.04|3986.04|3986.04|3986.04|3986.04|0
1651047520000|2022-04-27 08:18:40|3986.09|3986.09|3986.09|3986.09|3986.09|3986.09|3986.09|3986.09|0
1651047540000|2022-04-27 08:19:00|3986.46|3986.46|3986.69|3986.69|3986.73|3986.73|3986.42|3986.42|0
1651047550000|2022-04-27 08:19:10|3986.64|3986.64|3986.6|3986.6|3986.64|3986.64|3986.6|3986.6|0
1651047560000|2022-04-27 08:19:20|3986.56|3986.56|3986.38|3986.38|3986.56|3986.56|3986.38|3986.38|0
1651047590000|2022-04-27 08:19:50|3986.69|3986.69|3986.69|3986.69|3986.69|3986.69|3986.69|3986.69|0
1651047600000|2022-04-27 08:20:00|3986.73|3986.73|3986.18|3986.18|3986.73|3986.73|3986.18|3986.18|0
1651047620000|2022-04-27 08:20:20|3986.22|3986.22|3986.47|3986.47|3986.47|3986.47|3986.22|3986.22|0
1651047630000|2022-04-27 08:20:30|3986.16|3986.16|3985.83|3985.83|3986.16|3986.16|3985.8|3985.8|0
1651047640000|2022-04-27 08:20:40|3985.2|3985.2|3984.87|3984.87|3985.2|3985.2|3984.87|3984.87|0
1651047650000|2022-04-27 08:20:50|3985.18|3985.18|3984.87|3984.87|3985.18|3985.18|3984.87|3984.87|0
1651047660000|2022-04-27 08:21:00|3984.68|3984.68|3984.68|3984.68|3984.68|3984.68|3984.68|3984.68|0
1651047670000|2022-04-27 08:21:10|3984.99|3984.99|3984.99|3984.99|3984.99|3984.99|3984.99|3984.99|0
1651047680000|2022-04-27 08:21:20|3984.68|3984.68|3984.68|3984.68|3984.68|3984.68|3984.68|3984.68|0
1651047690000|2022-04-27 08:21:30|3984.8|3984.8|3985.3|3985.3|3985.3|3985.3|3984.59|3984.59|0
1651047700000|2022-04-27 08:21:40|3984.68|3984.68|3984.99|3984.99|3984.99|3984.99|3984.68|3984.68|0
1651047720000|2022-04-27 08:22:00|3984.85|3984.85|3984.56|3984.56|3984.87|3984.87|3984.56|3984.56|0
1651047740000|2022-04-27 08:22:20|3984.47|3984.47|3984.47|3984.47|3984.47|3984.47|3984.47|3984.47|0
1651047750000|2022-04-27 08:22:30|3984.49|3984.49|3985.86|3985.86|3986.16|3986.16|3984.49|3984.49|0
1651047770000|2022-04-27 08:22:50|3986.17|3986.17|3985.86|3985.86|3986.17|3986.17|3985.86|3985.86|0
1651047780000|2022-04-27 08:23:00|3985.93|3985.93|3985.93|3985.93|3985.93|3985.93|3985.93|3985.93|0
1651047790000|2022-04-27 08:23:10|3986.24|3986.24|3987.17|3987.17|3987.17|3987.17|3986.24|3986.24|0
1651047800000|2022-04-27 08:23:20|3987.48|3987.48|3987.48|3987.48|3987.48|3987.48|3987.48|3987.48|0
1651047810000|2022-04-27 08:23:30|3987.55|3987.55|3987.22|3987.22|3987.55|3987.55|3987.22|3987.22|0
1651047820000|2022-04-27 08:23:40|3987.53|3987.53|3987.53|3987.53|3987.53|3987.53|3987.53|3987.53|0
1651047830000|2022-04-27 08:23:50|3987.22|3987.22|3987.36|3987.36|3987.36|3987.36|3987.22|3987.22|0
1651047840000|2022-04-27 08:24:00|3988.61|3988.61|3988.61|3988.61|3988.61|3988.61|3988.61|3988.61|0
1651047850000|2022-04-27 08:24:10|3987.68|3987.68|3987.68|3987.68|3987.68|3987.68|3987.65|3987.65|0
1651047860000|2022-04-27 08:24:20|3987.37|3987.37|3987.37|3987.37|3987.37|3987.37|3987.37|3987.37|0
1651047870000|2022-04-27 08:24:30|3987.32|3987.32|3987.06|3987.06|3987.36|3987.36|3987.06|3987.06|0
1651047880000|2022-04-27 08:24:40|3986.44|3986.44|3985.51|3985.51|3986.44|3986.44|3985.51|3985.51|0
1651047900000|2022-04-27 08:25:00|3985.49|3985.49|3985.66|3985.66|3985.85|3985.85|3985.49|3985.49|0
1651047910000|2022-04-27 08:25:10|3985.97|3985.97|3985.88|3985.88|3985.97|3985.97|3985.88|3985.88|0
1651047920000|2022-04-27 08:25:20|3985.9|3985.9|3985.72|3985.72|3985.9|3985.9|3985.72|3985.72|0
1651047930000|2022-04-27 08:25:30|3985.74|3985.74|3985.81|3985.81|3985.81|3985.81|3985.74|3985.74|0
1651047940000|2022-04-27 08:25:40|3984.88|3984.88|3985.11|3985.11|3985.41|3985.41|3984.88|3984.88|0
1651047950000|2022-04-27 08:25:50|3985.08|3985.08|3983.8|3983.8|3985.08|3985.08|3983.8|3983.8|0
1651047960000|2022-04-27 08:26:00|3983.49|3983.49|3983.99|3983.99|3983.99|3983.99|3983.37|3983.37|0
1651047970000|2022-04-27 08:26:10|3984.31|3984.31|3984.61|3984.61|3984.61|3984.61|3984|3984|0
1651047980000|2022-04-27 08:26:20|3984.59|3984.59|3983.66|3983.66|3984.59|3984.59|3983.66|3983.66|0
1651047990000|2022-04-27 08:26:30|3984.28|3984.28|3984.26|3984.26|3984.28|3984.28|3984.26|3984.26|0
1651048010000|2022-04-27 08:26:50|3984.44|3984.44|3984.89|3984.89|3984.89|3984.89|3984.44|3984.44|0
1651048020000|2022-04-27 08:27:00|3984.85|3984.85|3983.56|3983.56|3984.85|3984.85|3983.56|3983.56|0
1651048030000|2022-04-27 08:27:10|3983.25|3983.25|3983.88|3983.88|3983.88|3983.88|3983.25|3983.25|0
1651048040000|2022-04-27 08:27:20|3983.56|3983.56|3983.26|3983.26|3983.56|3983.56|3983.26|3983.26|0
1651048050000|2022-04-27 08:27:30|3983.44|3983.44|3983.44|3983.44|3983.44|3983.44|3983.44|3983.44|0
1651048060000|2022-04-27 08:27:40|3983.51|3983.51|3983.2|3983.2|3983.51|3983.51|3983.2|3983.2|0
1651048070000|2022-04-27 08:27:50|3982.89|3982.89|3982.58|3982.58|3982.89|3982.89|3982.58|3982.58|0
1651048080000|2022-04-27 08:28:00|3982.27|3982.27|3981.46|3981.46|3982.27|3982.27|3981.29|3981.29|0
1651048090000|2022-04-27 08:28:10|3981.5|3981.5|3982.31|3982.31|3982.31|3982.31|3981.5|3981.5|0
1651048100000|2022-04-27 08:28:20|3982.05|3982.05|3981.74|3981.74|3982.05|3982.05|3981.74|3981.74|0
1651048110000|2022-04-27 08:28:30|3982.05|3982.05|3982.67|3982.67|3982.67|3982.67|3982.05|3982.05|0
1651048120000|2022-04-27 08:28:40|3982.65|3982.65|3982.81|3982.81|3982.96|3982.96|3982.62|3982.62|0
1651048130000|2022-04-27 08:28:50|3982.88|3982.88|3983.06|3983.06|3983.06|3983.06|3982.88|3982.88|0
1651048140000|2022-04-27 08:29:00|3983.37|3983.37|3983.56|3983.56|3983.56|3983.56|3983.37|3983.37|0
1651048150000|2022-04-27 08:29:10|3983.51|3983.51|3983.51|3983.51|3983.51|3983.51|3983.51|3983.51|0
1651048160000|2022-04-27 08:29:20|3983.2|3983.2|3983.2|3983.2|3983.2|3983.2|3983.2|3983.2|0
1651048180000|2022-04-27 08:29:40|3983.15|3983.15|3983.15|3983.15|3983.15|3983.15|3983.15|3983.15|0
1651048190000|2022-04-27 08:29:50|3983.46|3983.46|3984.44|3984.44|3984.44|3984.44|3983.46|3983.46|0
1651048200000|2022-04-27 08:30:00|3984.13|3984.13|3984.21|3984.21|3984.21|3984.21|3984.13|3984.13|0
1651048210000|2022-04-27 08:30:10|3984.24|3984.24|3985.17|3985.17|3985.17|3985.17|3984.24|3984.24|0
1651048220000|2022-04-27 08:30:20|3985.26|3985.26|3985.26|3985.26|3985.26|3985.26|3985.26|3985.26|0
1651048240000|2022-04-27 08:30:40|3985.45|3985.45|3985.14|3985.14|3985.45|3985.45|3985.14|3985.14|0
1651048260000|2022-04-27 08:31:00|3984.82|3984.82|3984.92|3984.92|3984.92|3984.92|3984.82|3984.82|0
1651048270000|2022-04-27 08:31:10|3984.96|3984.96|3984.92|3984.92|3984.96|3984.96|3984.92|3984.92|0
1651048280000|2022-04-27 08:31:20|3985.23|3985.23|3985.54|3985.54|3986.48|3986.48|3985.23|3985.23|0
1651048290000|2022-04-27 08:31:30|3985.85|3985.85|3985.54|3985.54|3985.85|3985.85|3985.54|3985.54|0
1651048310000|2022-04-27 08:31:50|3984.87|3984.87|3983.43|3983.43|3984.87|3984.87|3983.33|3983.33|0
1651048320000|2022-04-27 08:32:00|3983.71|3983.71|3983.59|3983.59|3983.71|3983.71|3983.4|3983.4|0
1651048340000|2022-04-27 08:32:20|3983.77|3983.77|3983.59|3983.59|3984.08|3984.08|3983.59|3983.59|0
1651048350000|2022-04-27 08:32:30|3983.27|3983.27|3983.27|3983.27|3983.27|3983.27|3983.27|3983.27|0
1651048360000|2022-04-27 08:32:40|3983.46|3983.46|3983.15|3983.15|3983.46|3983.46|3983.15|3983.15|0
1651048380000|2022-04-27 08:33:00|3982.53|3982.53|3981.72|3981.72|3982.84|3982.84|3981.72|3981.72|0
1651048390000|2022-04-27 08:33:10|3981.67|3981.67|3981|3981|3981.67|3981.67|3981|3981|0
1651048410000|2022-04-27 08:33:30|3981.04|3981.04|3981.04|3981.04|3981.04|3981.04|3980.73|3980.73|0
1651048420000|2022-04-27 08:33:40|3980.43|3980.43|3980.11|3980.11|3980.43|3980.43|3980.11|3980.11|0
1651048440000|2022-04-27 08:34:00|3980.3|3980.3|3979.5|3979.5|3980.3|3980.3|3979.5|3979.5|0
1651048450000|2022-04-27 08:34:10|3978.87|3978.87|3978.75|3978.75|3978.87|3978.87|3978.25|3978.25|0
1651048460000|2022-04-27 08:34:20|3978.61|3978.61|3978.54|3978.54|3978.61|3978.61|3978.54|3978.54|0
1651048470000|2022-04-27 08:34:30|3978.85|3978.85|3978.68|3978.68|3979.07|3979.07|3978.68|3978.68|0
1651048480000|2022-04-27 08:34:40|3978.63|3978.63|3978.24|3978.24|3978.63|3978.63|3978.24|3978.24|0
1651048500000|2022-04-27 08:35:00|3977.93|3977.93|3977.83|3977.83|3977.93|3977.93|3977.83|3977.83|0
1651048510000|2022-04-27 08:35:10|3977.57|3977.57|3977.64|3977.64|3977.64|3977.64|3977.57|3977.57|0
1651048520000|2022-04-27 08:35:20|3977.95|3977.95|3977.95|3977.95|3977.95|3977.95|3977.95|3977.95|0
1651048530000|2022-04-27 08:35:30|3978.26|3978.26|3979.81|3979.81|3979.81|3979.81|3978.26|3978.26|0
1651048550000|2022-04-27 08:35:50|3980|3980|3980.18|3980.18|3980.18|3980.18|3980|3980|0
1651048570000|2022-04-27 08:36:10|3981.12|3981.12|3981.43|3981.43|3981.43|3981.43|3981.12|3981.12|0
1651048580000|2022-04-27 08:36:20|3981.12|3981.12|3980.93|3980.93|3981.12|3981.12|3980.8|3980.8|0
1651048590000|2022-04-27 08:36:30|3981.05|3981.05|3981.42|3981.42|3981.42|3981.42|3981.05|3981.05|0
1651048600000|2022-04-27 08:36:40|3981.73|3981.73|3981.73|3981.73|3981.73|3981.73|3981.73|3981.73|0
1651048610000|2022-04-27 08:36:50|3981.77|3981.77|3981.77|3981.77|3981.77|3981.77|3981.77|3981.77|0
1651048620000|2022-04-27 08:37:00|3983.01|3983.01|3983.01|3983.01|3983.01|3983.01|3983.01|3983.01|0
1651048640000|2022-04-27 08:37:20|3983.2|3983.2|3983.82|3983.82|3983.82|3983.82|3983.2|3983.2|0
1651048650000|2022-04-27 08:37:30|3984|3984|3984|3984|3984|3984|3984|3984|0
1651048660000|2022-04-27 08:37:40|3984.31|3984.31|3984.31|3984.31|3984.31|3984.31|3984.31|3984.31|0
1651048670000|2022-04-27 08:37:50|3983.69|3983.69|3983.77|3983.77|3984|3984|3983.69|3983.69|0
1651048690000|2022-04-27 08:38:10|3983.15|3983.15|3981.29|3981.29|3983.15|3983.15|3981.29|3981.29|0
1651048700000|2022-04-27 08:38:20|3980.99|3980.99|3980.99|3980.99|3980.99|3980.99|3980.99|3980.99|0
1651048710000|2022-04-27 08:38:30|3981.61|3981.61|3981.61|3981.61|3981.61|3981.61|3981.61|3981.61|0
1651048720000|2022-04-27 08:38:40|3981.97|3981.97|3982.39|3982.39|3982.57|3982.57|3981.79|3981.79|0
1651048730000|2022-04-27 08:38:50|3982.7|3982.7|3983.01|3983.01|3983.01|3983.01|3982.7|3982.7|0
1651048740000|2022-04-27 08:39:00|3983.94|3983.94|3983.94|3983.94|3983.94|3983.94|3983.94|3983.94|0
1651048750000|2022-04-27 08:39:10|3984.25|3984.25|3984.44|3984.44|3984.44|3984.44|3984.25|3984.25|0
1651048760000|2022-04-27 08:39:20|3984.62|3984.62|3984.93|3984.93|3984.93|3984.93|3984.62|3984.62|0
1651048770000|2022-04-27 08:39:30|3985.11|3985.11|3984.93|3984.93|3985.11|3985.11|3984.93|3984.93|0
1651048800000|2022-04-27 08:40:00|3984.62|3984.62|3984.31|3984.31|3984.93|3984.93|3984.31|3984.31|0
1651048820000|2022-04-27 08:40:20|3984.13|3984.13|3984.13|3984.13|3984.13|3984.13|3984.09|3984.09|0
1651048830000|2022-04-27 08:40:30|3984.15|3984.15|3984.34|3984.34|3984.34|3984.34|3984.15|3984.15|0
1651048840000|2022-04-27 08:40:40|3984.02|3984.02|3984.02|3984.02|3984.02|3984.02|3984.02|3984.02|0
1651048860000|2022-04-27 08:41:00|3984.07|3984.07|3984.07|3984.07|3984.07|3984.07|3984.07|3984.07|0
1651048870000|2022-04-27 08:41:10|3984.15|3984.15|3984.31|3984.31|3984.33|3984.33|3984.15|3984.15|0
1651048880000|2022-04-27 08:41:20|3984.27|3984.27|3984.27|3984.27|3984.27|3984.27|3984.27|3984.27|0
1651048890000|2022-04-27 08:41:30|3984.58|3984.58|3984.58|3984.58|3984.58|3984.58|3984.58|3984.58|0
1651048900000|2022-04-27 08:41:40|3983.96|3983.96|3984|3984|3984|3984|3983.96|3983.96|0
1651048910000|2022-04-27 08:41:50|3983.93|3983.93|3983.93|3983.93|3983.93|3983.93|3983.93|3983.93|0
1651048920000|2022-04-27 08:42:00|3983.96|3983.96|3984.29|3984.29|3984.29|3984.29|3983.96|3983.96|0
1651048930000|2022-04-27 08:42:10|3984.15|3984.15|3984.15|3984.15|3984.15|3984.15|3984.15|3984.15|0
1651048940000|2022-04-27 08:42:20|3984.17|3984.17|3984.43|3984.43|3984.43|3984.43|3984.17|3984.17|0
1651048950000|2022-04-27 08:42:30|3984.45|3984.45|3984.49|3984.49|3984.49|3984.49|3984.45|3984.45|0
1651048960000|2022-04-27 08:42:40|3984.54|3984.54|3984.72|3984.72|3984.72|3984.72|3984.54|3984.54|0
1651048970000|2022-04-27 08:42:50|3985.35|3985.35|3985.89|3985.89|3985.89|3985.89|3985.35|3985.35|0
1651048980000|2022-04-27 08:43:00|3986.2|3986.2|3986.82|3986.82|3986.82|3986.82|3986.2|3986.2|0
1651049000000|2022-04-27 08:43:20|3986.2|3986.2|3986.2|3986.2|3986.2|3986.2|3986.2|3986.2|0
1651049010000|2022-04-27 08:43:30|3986.51|3986.51|3986.82|3986.82|3986.82|3986.82|3986.51|3986.51|0
1651049020000|2022-04-27 08:43:40|3986.87|3986.87|3986.25|3986.25|3986.87|3986.87|3986.25|3986.25|0
1651049030000|2022-04-27 08:43:50|3986.62|3986.62|3986.25|3986.25|3986.8|3986.8|3986.25|3986.25|0
1651049040000|2022-04-27 08:44:00|3986.56|3986.56|3986.92|3986.92|3986.92|3986.92|3986.56|3986.56|0
1651049050000|2022-04-27 08:44:10|3987.86|3987.86|3987.86|3987.86|3987.86|3987.86|3987.55|3987.55|0
1651049060000|2022-04-27 08:44:20|3988.79|3988.79|3988.79|3988.79|3988.79|3988.79|3988.79|3988.79|0
1651049070000|2022-04-27 08:44:30|3989.11|3989.11|3989.49|3989.49|3989.49|3989.49|3989.11|3989.11|0
1651049080000|2022-04-27 08:44:40|3989.71|3989.71|3989.71|3989.71|3989.71|3989.71|3989.71|3989.71|0
1651049090000|2022-04-27 08:44:50|3989.74|3989.74|3989.74|3989.74|3989.74|3989.74|3989.74|3989.74|0
1651049100000|2022-04-27 08:45:00|3989.64|3989.64|3989.42|3989.42|3989.65|3989.65|3989.42|3989.42|0
1651049110000|2022-04-27 08:45:10|3989.23|3989.23|3989.39|3989.39|3989.39|3989.39|3989.21|3989.21|0
1651049130000|2022-04-27 08:45:30|3989.08|3989.08|3989.08|3989.08|3989.08|3989.08|3989.08|3989.08|0
1651049140000|2022-04-27 08:45:40|3988.46|3988.46|3988.15|3988.15|3988.46|3988.46|3988.15|3988.15|0
1651049150000|2022-04-27 08:45:50|3988.46|3988.46|3988.92|3988.92|3988.92|3988.92|3988.46|3988.46|0
1651049160000|2022-04-27 08:46:00|3988.3|3988.3|3988.34|3988.34|3988.65|3988.65|3988.3|3988.3|0
1651049170000|2022-04-27 08:46:10|3988.52|3988.52|3988.52|3988.52|3988.52|3988.52|3988.52|3988.52|0
1651049180000|2022-04-27 08:46:20|3989.46|3989.46|3989.46|3989.46|3989.46|3989.46|3989.46|3989.46|0
1651049190000|2022-04-27 08:46:30|3989.39|3989.39|3989.7|3989.7|3989.7|3989.7|3989.39|3989.39|0
1651049200000|2022-04-27 08:46:40|3989.63|3989.63|3989.63|3989.63|3989.63|3989.63|3989.63|3989.63|0
1651049230000|2022-04-27 08:47:10|3989.81|3989.81|3989.76|3989.76|3989.81|3989.81|3989.76|3989.76|0
1651049240000|2022-04-27 08:47:20|3989.86|3989.86|3989.67|3989.67|3989.86|3989.86|3989.67|3989.67|0
1651049250000|2022-04-27 08:47:30|3990.92|3990.92|3989.99|3989.99|3990.92|3990.92|3989.99|3989.99|0
1651049260000|2022-04-27 08:47:40|3990.36|3990.36|3990.36|3990.36|3990.36|3990.36|3990.36|3990.36|0
1651049270000|2022-04-27 08:47:50|3990.67|3990.67|3990.49|3990.49|3990.67|3990.67|3990.49|3990.49|0
1651049280000|2022-04-27 08:48:00|3990.67|3990.67|3990.67|3990.67|3990.67|3990.67|3990.67|3990.67|0
1651049290000|2022-04-27 08:48:10|3990.49|3990.49|3990.49|3990.49|3990.49|3990.49|3990.49|3990.49|0
1651049300000|2022-04-27 08:48:20|3990.67|3990.67|3990.18|3990.18|3990.67|3990.67|3990.18|3990.18|0
1651049310000|2022-04-27 08:48:30|3989.55|3989.55|3988.28|3988.28|3989.55|3989.55|3988.28|3988.28|0
1651049320000|2022-04-27 08:48:40|3988.09|3988.09|3987.78|3987.78|3988.09|3988.09|3987.78|3987.78|0
1651049340000|2022-04-27 08:49:00|3988.29|3988.29|3989.84|3989.84|3989.84|3989.84|3988.29|3988.29|0
1651049350000|2022-04-27 08:49:10|3989.88|3989.88|3989.74|3989.74|3989.92|3989.92|3989.37|3989.37|0
1651049360000|2022-04-27 08:49:20|3989.92|3989.92|3989.43|3989.43|3989.92|3989.92|3989.43|3989.43|0
1651049370000|2022-04-27 08:49:30|3989.12|3989.12|3989.43|3989.43|3989.43|3989.43|3989.12|3989.12|0
1651049380000|2022-04-27 08:49:40|3989.24|3989.24|3989.24|3989.24|3989.24|3989.24|3989.24|3989.24|0
1651049410000|2022-04-27 08:50:10|3989.55|3989.55|3989.51|3989.51|3989.55|3989.55|3989.51|3989.51|0
1651049430000|2022-04-27 08:50:30|3989.32|3989.32|3989.32|3989.32|3989.32|3989.32|3989.32|3989.32|0
1651049460000|2022-04-27 08:51:00|3988.7|3988.7|3988.7|3988.7|3988.7|3988.7|3988.7|3988.7|0
1651049470000|2022-04-27 08:51:10|3988.08|3988.08|3988.08|3988.08|3988.08|3988.08|3988.08|3988.08|0
1651049480000|2022-04-27 08:51:20|3987.46|3987.46|3987.15|3987.15|3987.46|3987.46|3987.15|3987.15|0
1651049490000|2022-04-27 08:51:30|3987.22|3987.22|3987.06|3987.06|3987.24|3987.24|3987.06|3987.06|0
1651049500000|2022-04-27 08:51:40|3986.44|3986.44|3986.44|3986.44|3986.44|3986.44|3986.44|3986.44|0
1651049510000|2022-04-27 08:51:50|3987.06|3987.06|3987.06|3987.06|3987.06|3987.06|3987.06|3987.06|0
1651049520000|2022-04-27 08:52:00|3986.88|3986.88|3984.97|3984.97|3986.88|3986.88|3984.35|3984.35|0
1651049530000|2022-04-27 08:52:10|3984.35|3984.35|3984.35|3984.35|3984.35|3984.35|3984.35|3984.35|0
1651049540000|2022-04-27 08:52:20|3984.3|3984.3|3984|3984|3984.3|3984.3|3984|3984|0
1651049550000|2022-04-27 08:52:30|3984.18|3984.18|3983.69|3983.69|3984.18|3984.18|3983.69|3983.69|0
1651049570000|2022-04-27 08:52:50|3984.31|3984.31|3984.23|3984.23|3984.31|3984.31|3984.23|3984.23|0
1651049580000|2022-04-27 08:53:00|3983.6|3983.6|3983.6|3983.6|3983.6|3983.6|3983.6|3983.6|0
1651049590000|2022-04-27 08:53:10|3983.91|3983.91|3983.89|3983.89|3983.91|3983.91|3983.89|3983.89|0
1651049600000|2022-04-27 08:53:20|3983.58|3983.58|3984.38|3984.38|3984.75|3984.75|3983.58|3983.58|0
1651049610000|2022-04-27 08:53:30|3984.43|3984.43|3983.93|3983.93|3984.43|3984.43|3983.93|3983.93|0
1651049640000|2022-04-27 08:54:00|3983.98|3983.98|3983.98|3983.98|3983.98|3983.98|3983.98|3983.98|0
1651049650000|2022-04-27 08:54:10|3983.67|3983.67|3983.9|3983.9|3983.9|3983.9|3983.67|3983.67|0
1651049660000|2022-04-27 08:54:20|3983.95|3983.95|3983.88|3983.88|3983.95|3983.95|3983.88|3983.88|0
1651049670000|2022-04-27 08:54:30|3984|3984|3984|3984|3984|3984|3984|3984|0
1651049680000|2022-04-27 08:54:40|3984.19|3984.19|3984.63|3984.63|3985.12|3985.12|3984.19|3984.19|0
1651049690000|2022-04-27 08:54:50|3984|3984|3984.63|3984.63|3984.63|3984.63|3984|3984|0
1651049700000|2022-04-27 08:55:00|3984.58|3984.58|3985.82|3985.82|3985.82|3985.82|3984.58|3984.58|0
1651049710000|2022-04-27 08:55:10|3985.51|3985.51|3985.51|3985.51|3985.51|3985.51|3985.51|3985.51|0
1651049740000|2022-04-27 08:55:40|3984.88|3984.88|3984.88|3984.88|3984.88|3984.88|3984.88|3984.88|0
1651049750000|2022-04-27 08:55:50|3985.19|3985.19|3985.19|3985.19|3985.19|3985.19|3985.19|3985.19|0
1651049760000|2022-04-27 08:56:00|3984.88|3984.88|3984.88|3984.88|3984.88|3984.88|3984.88|3984.88|0
1651049780000|2022-04-27 08:56:20|3984.93|3984.93|3986.98|3986.98|3987.69|3987.69|3984.93|3984.93|0
1651049790000|2022-04-27 08:56:30|3986.67|3986.67|3986.48|3986.48|3986.67|3986.67|3986.48|3986.48|0
1651049800000|2022-04-27 08:56:40|3986.79|3986.79|3986.79|3986.79|3986.79|3986.79|3986.79|3986.79|0
1651049810000|2022-04-27 08:56:50|3986.48|3986.48|3987.71|3987.71|3988.33|3988.33|3986.48|3986.48|0
1651049820000|2022-04-27 08:57:00|3988.02|3988.02|3987.63|3987.63|3988.26|3988.26|3987.63|3987.63|0
1651049830000|2022-04-27 08:57:10|3987.66|3987.66|3987.35|3987.35|3987.66|3987.66|3987.35|3987.35|0
1651049840000|2022-04-27 08:57:20|3987.66|3987.66|3987.92|3987.92|3988.01|3988.01|3987.66|3987.66|0
1651049850000|2022-04-27 08:57:30|3988.23|3988.23|3987.92|3987.92|3988.23|3988.23|3987.92|3987.92|0
1651049860000|2022-04-27 08:57:40|3986.99|3986.99|3986.99|3986.99|3986.99|3986.99|3986.99|3986.99|0
1651049870000|2022-04-27 08:57:50|3986.68|3986.68|3986.68|3986.68|3986.68|3986.68|3986.68|3986.68|0
1651049880000|2022-04-27 08:58:00|3986.99|3986.99|3986.68|3986.68|3986.99|3986.99|3986.68|3986.68|0
1651049910000|2022-04-27 08:58:30|3986.36|3986.36|3986.36|3986.36|3986.36|3986.36|3985.74|3985.74|0
1651049920000|2022-04-27 08:58:40|3986.99|3986.99|3986.99|3986.99|3986.99|3986.99|3986.99|3986.99|0
1651049940000|2022-04-27 08:59:00|3986.84|3986.84|3987.78|3987.78|3987.78|3987.78|3986.84|3986.84|0
1651049960000|2022-04-27 08:59:20|3987.47|3987.47|3987.47|3987.47|3987.47|3987.47|3987.47|3987.47|0
1651049970000|2022-04-27 08:59:30|3987.78|3987.78|3987.78|3987.78|3987.78|3987.78|3987.78|3987.78|0
1651050000000|2022-04-27 09:00:00|3988.09|3988.09|3986.88|3986.88|3988.09|3988.09|3986.66|3986.66|0
1651050010000|2022-04-27 09:00:10|3986.56|3986.56|3986.88|3986.88|3986.88|3986.88|3986.56|3986.56|0
1651050020000|2022-04-27 09:00:20|3987.06|3987.06|3987.24|3987.24|3987.24|3987.24|3987.06|3987.06|0
1651050030000|2022-04-27 09:00:30|3987.29|3987.29|3988.41|3988.41|3988.41|3988.41|3987.29|3987.29|0
1651050050000|2022-04-27 09:00:50|3988.09|3988.09|3988.72|3988.72|3988.72|3988.72|3988.09|3988.09|0
1651050070000|2022-04-27 09:01:10|3989.03|3989.03|3989.03|3989.03|3989.03|3989.03|3989.03|3989.03|0
1651050080000|2022-04-27 09:01:20|3989.21|3989.21|3989.21|3989.21|3989.21|3989.21|3989.21|3989.21|0
1651050090000|2022-04-27 09:01:30|3989.52|3989.52|3989.04|3989.04|3989.62|3989.62|3989|3989|0
1651050100000|2022-04-27 09:01:40|3989.22|3989.22|3989.18|3989.18|3989.22|3989.22|3989.18|3989.18|0
1651050110000|2022-04-27 09:01:50|3989.36|3989.36|3989.53|3989.53|3989.53|3989.53|3989.36|3989.36|0
1651050120000|2022-04-27 09:02:00|3989.49|3989.49|3989.44|3989.44|3989.49|3989.49|3989.44|3989.44|0
1651050130000|2022-04-27 09:02:10|3990.06|3990.06|3990.06|3990.06|3990.06|3990.06|3990.06|3990.06|0
1651050140000|2022-04-27 09:02:20|3989.75|3989.75|3989.75|3989.75|3990.06|3990.06|3989.75|3989.75|0
1651050150000|2022-04-27 09:02:30|3990.06|3990.06|3990.06|3990.06|3990.06|3990.06|3990.06|3990.06|0
1651050170000|2022-04-27 09:02:50|3990.25|3990.25|3989.93|3989.93|3990.25|3990.25|3989.93|3989.93|0
1651050190000|2022-04-27 09:03:10|3990.25|3990.25|3990.7|3990.7|3990.7|3990.7|3990.08|3990.08|0
1651050200000|2022-04-27 09:03:20|3991.01|3991.01|3991.57|3991.57|3991.57|3991.57|3991.01|3991.01|0
1651050210000|2022-04-27 09:03:30|3991.88|3991.88|3991.57|3991.57|3991.88|3991.88|3991.57|3991.57|0
1651050220000|2022-04-27 09:03:40|3991.26|3991.26|3990.95|3990.95|3991.26|3991.26|3990.95|3990.95|0
1651050240000|2022-04-27 09:04:00|3990.9|3990.9|3990.9|3990.9|3990.9|3990.9|3990.9|3990.9|0
1651050250000|2022-04-27 09:04:10|3991.21|3991.21|3992.15|3992.15|3992.15|3992.15|3991.21|3991.21|0
1651050290000|2022-04-27 09:04:50|3992.45|3992.45|3992.15|3992.15|3992.45|3992.45|3992.15|3992.15|0
1651050300000|2022-04-27 09:05:00|3992.17|3992.17|3992.17|3992.17|3992.79|3992.79|3992.17|3992.17|0
1651050310000|2022-04-27 09:05:10|3991.74|3991.74|3991.69|3991.69|3991.74|3991.74|3991.69|3991.69|0
1651050340000|2022-04-27 09:05:40|3992|3992|3991.33|3991.33|3992|3992|3991.33|3991.33|0
1651050370000|2022-04-27 09:06:10|3991.38|3991.38|3991.38|3991.38|3991.38|3991.38|3991.38|3991.38|0
1651050390000|2022-04-27 09:06:30|3991.69|3991.69|3991.37|3991.37|3991.69|3991.69|3991.37|3991.37|0
1651050400000|2022-04-27 09:06:40|3991.06|3991.06|3990.94|3990.94|3991.06|3991.06|3990.94|3990.94|0
1651050410000|2022-04-27 09:06:50|3990.63|3990.63|3990.63|3990.63|3990.63|3990.63|3990.63|3990.63|0
1651050420000|2022-04-27 09:07:00|3990.94|3990.94|3991.95|3991.95|3991.95|3991.95|3990.94|3990.94|0
1651050440000|2022-04-27 09:07:20|3992.58|3992.58|3992.67|3992.67|3992.67|3992.67|3992.58|3992.58|0
1651050450000|2022-04-27 09:07:30|3992.86|3992.86|3992.86|3992.86|3992.86|3992.86|3992.86|3992.86|0
1651050470000|2022-04-27 09:07:50|3992.55|3992.55|3991.92|3991.92|3992.55|3992.55|3991.92|3991.92|0
1651050480000|2022-04-27 09:08:00|3991.99|3991.99|3992.88|3992.88|3992.88|3992.88|3991.95|3991.95|0
1651050490000|2022-04-27 09:08:10|3993.19|3993.19|3993.19|3993.19|3993.19|3993.19|3993.19|3993.19|0
1651050510000|2022-04-27 09:08:30|3992.57|3992.57|3992.57|3992.57|3992.57|3992.57|3992.57|3992.57|0
1651050520000|2022-04-27 09:08:40|3992.48|3992.48|3992.11|3992.11|3992.48|3992.48|3992.11|3992.11|0
1651050530000|2022-04-27 09:08:50|3991.93|3991.93|3991.49|3991.49|3991.93|3991.93|3991.31|3991.31|0
1651050540000|2022-04-27 09:09:00|3991.54|3991.54|3991.28|3991.28|3991.59|3991.59|3990.97|3990.97|0
1651050560000|2022-04-27 09:09:20|3990.97|3990.97|3990.65|3990.65|3990.97|3990.97|3990.65|3990.65|0
1651050570000|2022-04-27 09:09:30|3990.03|3990.03|3989.72|3989.72|3990.03|3990.03|3989.72|3989.72|0
1651050580000|2022-04-27 09:09:40|3990.03|3990.03|3989.84|3989.84|3990.03|3990.03|3989.84|3989.84|0
1651050590000|2022-04-27 09:09:50|3989.8|3989.8|3989.89|3989.89|3989.89|3989.89|3989.8|3989.8|0
1651050600000|2022-04-27 09:10:00|3989.75|3989.75|3989.52|3989.52|3989.87|3989.87|3989.52|3989.52|0
1651050620000|2022-04-27 09:10:20|3989.21|3989.21|3989.21|3989.21|3989.21|3989.21|3989.21|3989.21|0
1651050630000|2022-04-27 09:10:30|3989.52|3989.52|3989.52|3989.52|3989.52|3989.52|3989.52|3989.52|0
1651050640000|2022-04-27 09:10:40|3989.6|3989.6|3989.6|3989.6|3989.6|3989.6|3989.6|3989.6|0
1651050660000|2022-04-27 09:11:00|3989.65|3989.65|3989.65|3989.65|3989.65|3989.65|3989.65|3989.65|0
1651050680000|2022-04-27 09:11:20|3989.34|3989.34|3989.34|3989.34|3989.34|3989.34|3989.34|3989.34|0
1651050690000|2022-04-27 09:11:30|3989.03|3989.03|3988.76|3988.76|3989.07|3989.07|3988.76|3988.76|0
1651050700000|2022-04-27 09:11:40|3988.58|3988.58|3988.14|3988.14|3988.58|3988.58|3988.14|3988.14|0
1651050720000|2022-04-27 09:12:00|3987.96|3987.96|3987.22|3987.22|3987.96|3987.96|3987.04|3987.04|0
1651050730000|2022-04-27 09:12:10|3986.29|3986.29|3986.29|3986.29|3986.29|3986.29|3986.29|3986.29|0
1651050770000|2022-04-27 09:12:50|3986.47|3986.47|3986.47|3986.47|3986.47|3986.47|3986.47|3986.47|0
1651050830000|2022-04-27 09:13:50|3986.78|3986.78|3986.58|3986.58|3986.78|3986.78|3986.58|3986.58|0
1651050840000|2022-04-27 09:14:00|3986.53|3986.53|3986.84|3986.84|3986.84|3986.84|3986.53|3986.53|0
1651050850000|2022-04-27 09:14:10|3986.87|3986.87|3987.15|3987.15|3987.15|3987.15|3986.84|3986.84|0
1651050860000|2022-04-27 09:14:20|3987.46|3987.46|3988.4|3988.4|3988.4|3988.4|3987.46|3987.46|0
1651050870000|2022-04-27 09:14:30|3987.46|3987.46|3987.65|3987.65|3987.65|3987.65|3987.46|3987.46|0
1651050880000|2022-04-27 09:14:40|3987.69|3987.69|3988.32|3988.32|3988.32|3988.32|3987.69|3987.69|0
1651050890000|2022-04-27 09:14:50|3988|3988|3987.69|3987.69|3988|3988|3987.69|3987.69|0
1651050900000|2022-04-27 09:15:00|3988|3988|3988.05|3988.05|3988.1|3988.1|3988|3988|0
1651050910000|2022-04-27 09:15:10|3987.87|3987.87|3987.87|3987.87|3987.87|3987.87|3987.87|3987.87|0
1651050920000|2022-04-27 09:15:20|3987.92|3987.92|3987.73|3987.73|3987.92|3987.92|3987.73|3987.73|0
1651050940000|2022-04-27 09:15:40|3987.61|3987.61|3987.36|3987.36|3987.61|3987.61|3987.36|3987.36|0
1651050950000|2022-04-27 09:15:50|3987.05|3987.05|3987.12|3987.12|3987.12|3987.12|3987.05|3987.05|0
1651050960000|2022-04-27 09:16:00|3986.81|3986.81|3986.5|3986.5|3986.81|3986.81|3986.5|3986.5|0
1651050980000|2022-04-27 09:16:20|3986.87|3986.87|3986.68|3986.68|3986.87|3986.87|3986.68|3986.68|0
1651050990000|2022-04-27 09:16:30|3986.59|3986.59|3986.61|3986.61|3986.61|3986.61|3986.59|3986.59|0
1651051000000|2022-04-27 09:16:40|3986.43|3986.43|3985.8|3985.8|3986.43|3986.43|3985.8|3985.8|0
1651051010000|2022-04-27 09:16:50|3986.11|3986.11|3986.11|3986.11|3986.11|3986.11|3986.11|3986.11|0
1651051020000|2022-04-27 09:17:00|3986.43|3986.43|3986.33|3986.33|3986.43|3986.43|3986.33|3986.33|0
1651051030000|2022-04-27 09:17:10|3986.64|3986.64|3986.51|3986.51|3986.64|3986.64|3986.46|3986.46|0
1651051040000|2022-04-27 09:17:20|3986.2|3986.2|3986.25|3986.25|3986.25|3986.25|3986.2|3986.2|0
1651051050000|2022-04-27 09:17:30|3986.56|3986.56|3986.56|3986.56|3986.56|3986.56|3986.56|3986.56|0
1651051060000|2022-04-27 09:17:40|3986.63|3986.63|3986.63|3986.63|3986.63|3986.63|3986.63|3986.63|0
1651051070000|2022-04-27 09:17:50|3986.94|3986.94|3987.24|3987.24|3987.31|3987.31|3986.94|3986.94|0
1651051080000|2022-04-27 09:18:00|3986.93|3986.93|3987.09|3987.09|3987.11|3987.11|3986.93|3986.93|0
1651051090000|2022-04-27 09:18:10|3987.4|3987.4|3986.15|3986.15|3987.4|3987.4|3986.15|3986.15|0
1651051110000|2022-04-27 09:18:30|3986.2|3986.2|3986.2|3986.2|3986.28|3986.28|3986.2|3986.2|0
1651051120000|2022-04-27 09:18:40|3985.89|3985.89|3985.89|3985.89|3985.89|3985.89|3985.89|3985.89|0
1651051130000|2022-04-27 09:18:50|3985.26|3985.26|3984.96|3984.96|3985.26|3985.26|3984.96|3984.96|0
1651051140000|2022-04-27 09:19:00|3984.98|3984.98|3984.98|3984.98|3984.98|3984.98|3984.98|3984.98|0
1651051150000|2022-04-27 09:19:10|3985.6|3985.6|3985.91|3985.91|3985.91|3985.91|3985.6|3985.6|0
1651051160000|2022-04-27 09:19:20|3985.29|3985.29|3983.44|3983.44|3985.29|3985.29|3983.41|3983.41|0
1651051170000|2022-04-27 09:19:30|3984.37|3984.37|3984.37|3984.37|3984.37|3984.37|3984.37|3984.37|0
1651051180000|2022-04-27 09:19:40|3984.28|3984.28|3984.28|3984.28|3984.28|3984.28|3984.28|3984.28|0
1651051190000|2022-04-27 09:19:50|3984.23|3984.23|3984.3|3984.3|3984.3|3984.3|3984.23|3984.23|0
1651051210000|2022-04-27 09:20:10|3984.34|3984.34|3983.76|3983.76|3984.34|3984.34|3983.41|3983.41|0
1651051220000|2022-04-27 09:20:20|3983.95|3983.95|3984|3984|3984.03|3984.03|3983.85|3983.85|0
1651051240000|2022-04-27 09:20:40|3984.31|3984.31|3984.93|3984.93|3984.93|3984.93|3984.31|3984.31|0
1651051250000|2022-04-27 09:20:50|3984.82|3984.82|3984.89|3984.89|3984.89|3984.89|3984.82|3984.82|0
1651051260000|2022-04-27 09:21:00|3985.26|3985.26|3985.26|3985.26|3985.26|3985.26|3985.26|3985.26|0
1651051290000|2022-04-27 09:21:30|3985.33|3985.33|3985.3|3985.3|3985.33|3985.33|3985.3|3985.3|0
1651051310000|2022-04-27 09:21:50|3985.35|3985.35|3985.35|3985.35|3985.35|3985.35|3985.35|3985.35|0
1651051320000|2022-04-27 09:22:00|3985.28|3985.28|3985.28|3985.28|3985.28|3985.28|3985.28|3985.28|0
1651051330000|2022-04-27 09:22:10|3984.66|3984.66|3984.62|3984.62|3984.66|3984.66|3984.62|3984.62|0
1651051350000|2022-04-27 09:22:30|3984.43|3984.43|3984.12|3984.12|3984.43|3984.43|3984.12|3984.12|0
1651051370000|2022-04-27 09:22:50|3984.43|3984.43|3984.89|3984.89|3984.89|3984.89|3984.43|3984.43|0
1651051380000|2022-04-27 09:23:00|3985.2|3985.2|3985.69|3985.69|3985.69|3985.69|3984.89|3984.89|0
1651051390000|2022-04-27 09:23:10|3985.38|3985.38|3985.38|3985.38|3985.38|3985.38|3985.38|3985.38|0
1651051400000|2022-04-27 09:23:20|3985.07|3985.07|3985.38|3985.38|3985.38|3985.38|3985.07|3985.07|0
1651051410000|2022-04-27 09:23:30|3985.43|3985.43|3985.43|3985.43|3985.43|3985.43|3985.43|3985.43|0
1651051420000|2022-04-27 09:23:40|3985.12|3985.12|3984.5|3984.5|3985.12|3985.12|3984.19|3984.19|0
1651051460000|2022-04-27 09:24:20|3984.31|3984.31|3984.31|3984.31|3984.31|3984.31|3984.31|3984.31|0
1651051470000|2022-04-27 09:24:30|3984.26|3984.26|3984.41|3984.41|3984.45|3984.45|3984.26|3984.26|0
1651051480000|2022-04-27 09:24:40|3984.37|3984.37|3984.28|3984.28|3984.37|3984.37|3984.28|3984.28|0
1651051510000|2022-04-27 09:25:10|3984.9|3984.9|3984.9|3984.9|3984.9|3984.9|3984.59|3984.59|0
1651051530000|2022-04-27 09:25:30|3985.21|3985.21|3985.21|3985.21|3985.21|3985.21|3985.21|3985.21|0
1651051560000|2022-04-27 09:26:00|3985.03|3985.03|3983.39|3983.39|3985.03|3985.03|3983.39|3983.39|0
1651051570000|2022-04-27 09:26:10|3983.49|3983.49|3983.49|3983.49|3983.49|3983.49|3983.49|3983.49|0
1651051580000|2022-04-27 09:26:20|3983.39|3983.39|3983.87|3983.87|3984.01|3984.01|3983.39|3983.39|0
1651051590000|2022-04-27 09:26:30|3983.92|3983.92|3983.92|3983.92|3983.92|3983.92|3983.92|3983.92|0
1651051600000|2022-04-27 09:26:40|3984.54|3984.54|3983.92|3983.92|3984.54|3984.54|3983.92|3983.92|0
1651051620000|2022-04-27 09:27:00|3983.61|3983.61|3983.3|3983.3|3983.61|3983.61|3983.3|3983.3|0
1651051640000|2022-04-27 09:27:20|3983.34|3983.34|3983.34|3983.34|3983.34|3983.34|3983.34|3983.34|0
1651051660000|2022-04-27 09:27:40|3983.04|3983.04|3982.25|3982.25|3983.04|3983.04|3982.25|3982.25|0
1651051670000|2022-04-27 09:27:50|3982.56|3982.56|3981.63|3981.63|3982.56|3982.56|3981.63|3981.63|0
1651051680000|2022-04-27 09:28:00|3981.7|3981.7|3981.7|3981.7|3981.7|3981.7|3981.7|3981.7|0
1651051690000|2022-04-27 09:28:10|3982.32|3982.32|3982.32|3982.32|3982.32|3982.32|3982.32|3982.32|0
1651051700000|2022-04-27 09:28:20|3982.01|3982.01|3982.32|3982.32|3982.32|3982.32|3982.01|3982.01|0
1651051710000|2022-04-27 09:28:30|3982.94|3982.94|3982.94|3982.94|3982.94|3982.94|3982.94|3982.94|0
1651051720000|2022-04-27 09:28:40|3982.99|3982.99|3982.99|3982.99|3982.99|3982.99|3982.99|3982.99|0
1651051730000|2022-04-27 09:28:50|3983.3|3983.3|3983.56|3983.56|3983.87|3983.87|3983.3|3983.3|0
1651051740000|2022-04-27 09:29:00|3984.18|3984.18|3983.87|3983.87|3984.18|3984.18|3983.87|3983.87|0
1651051750000|2022-04-27 09:29:10|3983.56|3983.56|3983.56|3983.56|3983.56|3983.56|3983.56|3983.56|0
1651051780000|2022-04-27 09:29:40|3983.52|3983.52|3982.71|3982.71|3983.52|3983.52|3982.4|3982.4|0
1651051790000|2022-04-27 09:29:50|3982.76|3982.76|3982.76|3982.76|3982.76|3982.76|3982.76|3982.76|0
1651051850000|2022-04-27 09:30:50|3983.07|3983.07|3983.07|3983.07|3983.07|3983.07|3983.07|3983.07|0
1651051860000|2022-04-27 09:31:00|3982.97|3982.97|3982.93|3982.93|3982.97|3982.97|3982.93|3982.93|0
1651051870000|2022-04-27 09:31:10|3983.24|3983.24|3982.62|3982.62|3983.24|3983.24|3982.62|3982.62|0
1651051880000|2022-04-27 09:31:20|3982.81|3982.81|3983.74|3983.74|3983.74|3983.74|3982.81|3982.81|0
1651051890000|2022-04-27 09:31:30|3983.43|3983.43|3983.12|3983.12|3983.74|3983.74|3983.12|3983.12|0
1651051910000|2022-04-27 09:31:50|3982.19|3982.19|3981.78|3981.78|3982.5|3982.5|3981.78|3981.78|0
1651051920000|2022-04-27 09:32:00|3981.47|3981.47|3980.97|3980.97|3981.6|3981.6|3980.97|3980.97|0
1651051930000|2022-04-27 09:32:10|3980.89|3980.89|3980.89|3980.89|3980.89|3980.89|3980.89|3980.89|0
1651051940000|2022-04-27 09:32:20|3980.27|3980.27|3980.46|3980.46|3980.46|3980.46|3979.96|3979.96|0
1651051950000|2022-04-27 09:32:30|3980.51|3980.51|3980.74|3980.74|3980.74|3980.74|3980.51|3980.51|0
1651051960000|2022-04-27 09:32:40|3981.05|3981.05|3981.05|3981.05|3981.05|3981.05|3981.05|3981.05|0
1651051970000|2022-04-27 09:32:50|3981.1|3981.1|3980.29|3980.29|3981.1|3981.1|3980.29|3980.29|0
1651051980000|2022-04-27 09:33:00|3979.98|3979.98|3979.22|3979.22|3979.98|3979.98|3979.22|3979.22|0
1651052000000|2022-04-27 09:33:20|3979.19|3979.19|3979.19|3979.19|3979.19|3979.19|3979.19|3979.19|0
1651052010000|2022-04-27 09:33:30|3978.57|3978.57|3978.88|3978.88|3978.88|3978.88|3978.57|3978.57|0
1651052020000|2022-04-27 09:33:40|3978.93|3978.93|3979.55|3979.55|3979.55|3979.55|3978.93|3978.93|0
1651052030000|2022-04-27 09:33:50|3979.24|3979.24|3979.24|3979.24|3979.24|3979.24|3979.24|3979.24|0
1651052040000|2022-04-27 09:34:00|3978.93|3978.93|3978.93|3978.93|3978.93|3978.93|3978.93|3978.93|0
1651052050000|2022-04-27 09:34:10|3979.24|3979.24|3979.24|3979.24|3979.24|3979.24|3979.24|3979.24|0
1651052080000|2022-04-27 09:34:40|3978.93|3978.93|3978.62|3978.62|3978.93|3978.93|3978.62|3978.62|0
1651052090000|2022-04-27 09:34:50|3978.93|3978.93|3978.93|3978.93|3978.93|3978.93|3978.93|3978.93|0
1651052110000|2022-04-27 09:35:10|3978.74|3978.74|3978.56|3978.56|3978.74|3978.74|3978.56|3978.56|0
1651052120000|2022-04-27 09:35:20|3979.18|3979.18|3979.17|3979.17|3979.27|3979.27|3979.17|3979.17|0
1651052140000|2022-04-27 09:35:40|3979.05|3979.05|3979|3979|3979.05|3979.05|3979|3979|0
1651052150000|2022-04-27 09:35:50|3978.93|3978.93|3978.98|3978.98|3978.98|3978.98|3978.93|3978.93|0
1651052160000|2022-04-27 09:36:00|3979.29|3979.29|3979.29|3979.29|3979.29|3979.29|3979.29|3979.29|0
1651052170000|2022-04-27 09:36:10|3978.98|3978.98|3979.29|3979.29|3979.29|3979.29|3978.98|3978.98|0
1651052180000|2022-04-27 09:36:20|3978.98|3978.98|3978.98|3978.98|3978.98|3978.98|3978.98|3978.98|0
1651052200000|2022-04-27 09:36:40|3979.29|3979.29|3979.36|3979.36|3979.36|3979.36|3979.29|3979.29|0
1651052220000|2022-04-27 09:37:00|3978.74|3978.74|3978.43|3978.43|3978.74|3978.74|3978.43|3978.43|0
1651052240000|2022-04-27 09:37:20|3978.45|3978.45|3978.45|3978.45|3978.45|3978.45|3978.45|3978.45|0
1651052250000|2022-04-27 09:37:30|3977.52|3977.52|3977.5|3977.5|3977.52|3977.52|3977.19|3977.19|0
1651052260000|2022-04-27 09:37:40|3977.46|3977.46|3977.77|3977.77|3977.77|3977.77|3977.46|3977.46|0
1651052270000|2022-04-27 09:37:50|3977.15|3977.15|3976.83|3976.83|3977.15|3977.15|3976.83|3976.83|0
1651052280000|2022-04-27 09:38:00|3976.88|3976.88|3977.53|3977.53|3977.58|3977.58|3976.88|3976.88|0
1651052290000|2022-04-27 09:38:10|3977.22|3977.22|3976.91|3976.91|3977.53|3977.53|3976.91|3976.91|0
1651052310000|2022-04-27 09:38:30|3976.88|3976.88|3976.57|3976.57|3976.88|3976.88|3976.57|3976.57|0
1651052320000|2022-04-27 09:38:40|3976.26|3976.26|3976.88|3976.88|3976.88|3976.88|3976.26|3976.26|0
1651052330000|2022-04-27 09:38:50|3977.24|3977.24|3977.24|3977.24|3977.24|3977.24|3977.24|3977.24|0
1651052340000|2022-04-27 09:39:00|3976.93|3976.93|3976.93|3976.93|3976.93|3976.93|3976.93|3976.93|0
1651052350000|2022-04-27 09:39:10|3976.62|3976.62|3976.62|3976.62|3976.62|3976.62|3976.62|3976.62|0
1651052360000|2022-04-27 09:39:20|3977.56|3977.56|3977.87|3977.87|3977.87|3977.87|3977.56|3977.56|0
1651052370000|2022-04-27 09:39:30|3978.49|3978.49|3978.67|3978.67|3978.67|3978.67|3978.49|3978.49|0
1651052380000|2022-04-27 09:39:40|3978.99|3978.99|3978.98|3978.98|3979.3|3979.3|3978.98|3978.98|0
1651052390000|2022-04-27 09:39:50|3978.36|3978.36|3978.36|3978.36|3978.36|3978.36|3978.36|3978.36|0
1651052410000|2022-04-27 09:40:10|3978.31|3978.31|3978.35|3978.35|3978.35|3978.35|3978.31|3978.31|0
1651052420000|2022-04-27 09:40:20|3978.4|3978.4|3979.03|3979.03|3979.03|3979.03|3978.4|3978.4|0
1651052430000|2022-04-27 09:40:30|3979.33|3979.33|3979.33|3979.33|3979.33|3979.33|3979.33|3979.33|0
1651052460000|2022-04-27 09:41:00|3979.64|3979.64|3979.95|3979.95|3980.26|3980.26|3979.64|3979.64|0
1651052470000|2022-04-27 09:41:10|3979.64|3979.64|3978.41|3978.41|3979.64|3979.64|3978.41|3978.41|0
1651052480000|2022-04-27 09:41:20|3978.1|3978.1|3978.29|3978.29|3978.41|3978.41|3978.1|3978.1|0
1651052490000|2022-04-27 09:41:30|3978.33|3978.33|3978.69|3978.69|3978.69|3978.69|3978.33|3978.33|0
1651052500000|2022-04-27 09:41:40|3979|3979|3979.62|3979.62|3979.62|3979.62|3979|3979|0
1651052510000|2022-04-27 09:41:50|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|0
1651052530000|2022-04-27 09:42:10|3979.97|3979.97|3979.97|3979.97|3980.28|3980.28|3979.97|3979.97|0
1651052540000|2022-04-27 09:42:20|3979.89|3979.89|3980.07|3980.07|3980.07|3980.07|3979.89|3979.89|0
1651052550000|2022-04-27 09:42:30|3980.14|3980.14|3980.14|3980.14|3980.14|3980.14|3980.14|3980.14|0
1651052590000|2022-04-27 09:43:10|3979.83|3979.83|3979.83|3979.83|3979.83|3979.83|3979.83|3979.83|0
1651052600000|2022-04-27 09:43:20|3980.46|3980.46|3980.46|3980.46|3980.46|3980.46|3980.46|3980.46|0
1651052610000|2022-04-27 09:43:30|3980.76|3980.76|3980.76|3980.76|3980.76|3980.76|3980.76|3980.76|0
1651052630000|2022-04-27 09:43:50|3980.81|3980.81|3980.98|3980.98|3980.98|3980.98|3980.81|3980.81|0
1651052640000|2022-04-27 09:44:00|3980.35|3980.35|3979.42|3979.42|3980.35|3980.35|3979.42|3979.42|0
1651052650000|2022-04-27 09:44:10|3979.49|3979.49|3979.49|3979.49|3979.49|3979.49|3979.49|3979.49|0
1651052660000|2022-04-27 09:44:20|3979.8|3979.8|3979.8|3979.8|3979.8|3979.8|3979.8|3979.8|0
1651052700000|2022-04-27 09:45:00|3979.77|3979.77|3981.01|3981.01|3981.01|3981.01|3979.77|3979.77|0
1651052710000|2022-04-27 09:45:10|3981.32|3981.32|3981.01|3981.01|3981.32|3981.32|3981.01|3981.01|0
1651052720000|2022-04-27 09:45:20|3981.33|3981.33|3981.33|3981.33|3981.33|3981.33|3981.33|3981.33|0
1651052730000|2022-04-27 09:45:30|3981.51|3981.51|3981.47|3981.47|3981.51|3981.51|3981.47|3981.47|0
1651052740000|2022-04-27 09:45:40|3981.51|3981.51|3981.51|3981.51|3981.51|3981.51|3981.51|3981.51|0
1651052750000|2022-04-27 09:45:50|3981.2|3981.2|3982.2|3982.2|3982.2|3982.2|3981.2|3981.2|0
1651052770000|2022-04-27 09:46:10|3982.13|3982.13|3982.13|3982.13|3982.13|3982.13|3982.13|3982.13|0
1651052780000|2022-04-27 09:46:20|3982.32|3982.32|3982.32|3982.32|3982.32|3982.32|3982.32|3982.32|0
1651052790000|2022-04-27 09:46:30|3982.41|3982.41|3982.41|3982.41|3982.41|3982.41|3982.41|3982.41|0
1651052820000|2022-04-27 09:47:00|3982.51|3982.51|3982.51|3982.51|3982.51|3982.51|3982.51|3982.51|0
1651052840000|2022-04-27 09:47:20|3981.88|3981.88|3981.88|3981.88|3981.88|3981.88|3981.88|3981.88|0
1651052860000|2022-04-27 09:47:40|3981.79|3981.79|3981.79|3981.79|3981.79|3981.79|3981.79|3981.79|0
1651052870000|2022-04-27 09:47:50|3981.48|3981.48|3981.36|3981.36|3981.48|3981.48|3981.01|3981.01|0
1651052880000|2022-04-27 09:48:00|3981.67|3981.67|3981.6|3981.6|3981.67|3981.67|3981.6|3981.6|0
1651052890000|2022-04-27 09:48:10|3980.98|3980.98|3981.6|3981.6|3981.6|3981.6|3980.98|3980.98|0
1651052900000|2022-04-27 09:48:20|3981.29|3981.29|3981.6|3981.6|3981.6|3981.6|3981.29|3981.29|0
1651052910000|2022-04-27 09:48:30|3981.79|3981.79|3981.39|3981.39|3981.79|3981.79|3981.16|3981.16|0
1651052920000|2022-04-27 09:48:40|3981.08|3981.08|3981.4|3981.4|3981.4|3981.4|3981.08|3981.08|0
1651052930000|2022-04-27 09:48:50|3981.37|3981.37|3981.68|3981.68|3981.68|3981.68|3981.37|3981.37|0
1651052940000|2022-04-27 09:49:00|3982|3982|3982.3|3982.3|3982.3|3982.3|3982|3982|0
1651052950000|2022-04-27 09:49:10|3982.67|3982.67|3982.46|3982.46|3982.67|3982.67|3982.46|3982.46|0
1651052960000|2022-04-27 09:49:20|3982.42|3982.42|3983.32|3983.32|3983.32|3983.32|3982.34|3982.34|0
1651052970000|2022-04-27 09:49:30|3983.36|3983.36|3983.36|3983.36|3983.36|3983.36|3983.36|3983.36|0
1651052980000|2022-04-27 09:49:40|3982.74|3982.74|3982.96|3982.96|3982.96|3982.96|3982.65|3982.65|0
1651052990000|2022-04-27 09:49:50|3983.58|3983.58|3983.62|3983.62|3983.62|3983.62|3983.58|3983.58|0
1651053020000|2022-04-27 09:50:20|3984.25|3984.25|3984.56|3984.56|3984.6|3984.6|3983.94|3983.94|0
1651053030000|2022-04-27 09:50:30|3983.94|3983.94|3983.62|3983.62|3983.94|3983.94|3983.62|3983.62|0
1651053050000|2022-04-27 09:50:50|3984.25|3984.25|3984.25|3984.25|3984.25|3984.25|3984.25|3984.25|0
1651053060000|2022-04-27 09:51:00|3984.56|3984.56|3984.25|3984.25|3984.87|3984.87|3983.94|3983.94|0
1651053070000|2022-04-27 09:51:10|3984.56|3984.56|3984.25|3984.25|3984.56|3984.56|3983.94|3983.94|0
1651053090000|2022-04-27 09:51:30|3984.56|3984.56|3984.56|3984.56|3984.56|3984.56|3984.56|3984.56|0
1651053100000|2022-04-27 09:51:40|3984.68|3984.68|3984.68|3984.68|3984.68|3984.68|3984.68|3984.68|0
1651053110000|2022-04-27 09:51:50|3984.72|3984.72|3984.72|3984.72|3984.72|3984.72|3984.72|3984.72|0
1651053120000|2022-04-27 09:52:00|3984.9|3984.9|3984.88|3984.88|3984.95|3984.95|3984.88|3984.88|0
1651053140000|2022-04-27 09:52:20|3984.92|3984.92|3984.92|3984.92|3984.92|3984.92|3984.92|3984.92|0
1651053150000|2022-04-27 09:52:30|3985.02|3985.02|3985.02|3985.02|3985.02|3985.02|3985.02|3985.02|0
1651053160000|2022-04-27 09:52:40|3985.64|3985.64|3985.69|3985.69|3985.69|3985.69|3985.64|3985.64|0
1651053170000|2022-04-27 09:52:50|3986|3986|3985.56|3985.56|3986|3986|3985.37|3985.37|0
1651053180000|2022-04-27 09:53:00|3986.18|3986.18|3986.77|3986.77|3986.77|3986.77|3986.18|3986.18|0
1651053190000|2022-04-27 09:53:10|3987.13|3987.13|3986.58|3986.58|3987.13|3987.13|3986.5|3986.5|0
1651053200000|2022-04-27 09:53:20|3986.53|3986.53|3986.32|3986.32|3986.63|3986.63|3986.32|3986.32|0
1651053210000|2022-04-27 09:53:30|3986.01|3986.01|3985.36|3985.36|3986.01|3986.01|3985.07|3985.07|0
1651053220000|2022-04-27 09:53:40|3985.67|3985.67|3985.67|3985.67|3985.67|3985.67|3985.67|3985.67|0
1651053240000|2022-04-27 09:54:00|3985.36|3985.36|3985.36|3985.36|3985.36|3985.36|3985.36|3985.36|0
1651053260000|2022-04-27 09:54:20|3984.74|3984.74|3984.74|3984.74|3984.74|3984.74|3984.74|3984.74|0
1651053270000|2022-04-27 09:54:30|3985.05|3985.05|3984.65|3984.65|3985.05|3985.05|3984.65|3984.65|0
1651053280000|2022-04-27 09:54:40|3984.1|3984.1|3982.6|3982.6|3984.1|3984.1|3982.6|3982.6|0
1651053290000|2022-04-27 09:54:50|3982.62|3982.62|3982.62|3982.62|3982.62|3982.62|3982.62|3982.62|0
1651053300000|2022-04-27 09:55:00|3982.53|3982.53|3982.55|3982.55|3982.55|3982.55|3982.53|3982.53|0
1651053310000|2022-04-27 09:55:10|3983.48|3983.48|3984.41|3984.41|3984.41|3984.41|3983.48|3983.48|0
1651053330000|2022-04-27 09:55:30|3984.73|3984.73|3984.42|3984.42|3984.91|3984.91|3984.42|3984.42|0
1651053340000|2022-04-27 09:55:40|3984.23|3984.23|3984.23|3984.23|3984.23|3984.23|3984.23|3984.23|0
1651053350000|2022-04-27 09:55:50|3984.18|3984.18|3984.18|3984.18|3984.18|3984.18|3984.18|3984.18|0
1651053360000|2022-04-27 09:56:00|3983.87|3983.87|3983.85|3983.85|3983.87|3983.87|3983.85|3983.85|0
1651053370000|2022-04-27 09:56:10|3982.91|3982.91|3982.91|3982.91|3982.91|3982.91|3982.91|3982.91|0
1651053380000|2022-04-27 09:56:20|3982.79|3982.79|3982.79|3982.79|3982.79|3982.79|3982.79|3982.79|0
1651053390000|2022-04-27 09:56:30|3982.88|3982.88|3982.88|3982.88|3982.88|3982.88|3982.88|3982.88|0
1651053400000|2022-04-27 09:56:40|3983.5|3983.5|3983.5|3983.5|3983.5|3983.5|3983.5|3983.5|0
1651053410000|2022-04-27 09:56:50|3983.55|3983.55|3983.55|3983.55|3983.55|3983.55|3983.55|3983.55|0
1651053420000|2022-04-27 09:57:00|3983.86|3983.86|3983.86|3983.86|3983.86|3983.86|3983.86|3983.86|0
1651053430000|2022-04-27 09:57:10|3983.88|3983.88|3983.94|3983.94|3984.25|3984.25|3983.88|3983.88|0
1651053440000|2022-04-27 09:57:20|3984.25|3984.25|3982.08|3982.08|3984.25|3984.25|3981.45|3981.45|0
1651053450000|2022-04-27 09:57:30|3982.39|3982.39|3982.39|3982.39|3982.39|3982.39|3982.39|3982.39|0
1651053470000|2022-04-27 09:57:50|3982.49|3982.49|3982.49|3982.49|3982.49|3982.49|3982.49|3982.49|0
1651053490000|2022-04-27 09:58:10|3982.42|3982.42|3981.75|3981.75|3982.42|3982.42|3981.75|3981.75|0
1651053500000|2022-04-27 09:58:20|3982.06|3982.06|3982.1|3982.1|3982.1|3982.1|3982.06|3982.06|0
1651053510000|2022-04-27 09:58:30|3982.41|3982.41|3982.31|3982.31|3982.6|3982.6|3982.29|3982.29|0
1651053530000|2022-04-27 09:58:50|3983.24|3983.24|3983.55|3983.55|3983.55|3983.55|3983.24|3983.24|0
1651053540000|2022-04-27 09:59:00|3984.8|3984.8|3984.8|3984.8|3984.8|3984.8|3984.8|3984.8|0
1651053550000|2022-04-27 09:59:10|3984.49|3984.49|3984.17|3984.17|3984.49|3984.49|3983.86|3983.86|0
1651053560000|2022-04-27 09:59:20|3984.79|3984.79|3984.48|3984.48|3984.79|3984.79|3984.48|3984.48|0
1651053580000|2022-04-27 09:59:40|3984.79|3984.79|3984.79|3984.79|3984.79|3984.79|3984.79|3984.79|0
1651053590000|2022-04-27 09:59:50|3985.11|3985.11|3985.67|3985.67|3985.67|3985.67|3985.11|3985.11|0
1651053600000|2022-04-27 10:00:00|3985.69|3985.69|3986.01|3986.01|3986.01|3986.01|3985.69|3985.69|0
1651053610000|2022-04-27 10:00:10|3985.69|3985.69|3985.28|3985.28|3985.69|3985.69|3985.28|3985.28|0
1651053620000|2022-04-27 10:00:20|3985.2|3985.2|3984.62|3984.62|3985.24|3985.24|3984.62|3984.62|0
1651053630000|2022-04-27 10:00:30|3984.31|3984.31|3984.25|3984.25|3984.31|3984.31|3984.23|3984.23|0
1651053650000|2022-04-27 10:00:50|3984.21|3984.21|3984.28|3984.28|3984.28|3984.28|3984.21|3984.21|0
1651053660000|2022-04-27 10:01:00|3983.97|3983.97|3984.26|3984.26|3984.28|3984.28|3983.66|3983.66|0
1651053670000|2022-04-27 10:01:10|3984.07|3984.07|3983.89|3983.89|3984.07|3984.07|3983.89|3983.89|0
1651053680000|2022-04-27 10:01:20|3983.84|3983.84|3983.84|3983.84|3983.84|3983.84|3983.84|3983.84|0
1651053690000|2022-04-27 10:01:30|3983.82|3983.82|3984|3984|3984|3984|3983.82|3983.82|0
1651053700000|2022-04-27 10:01:40|3983.07|3983.07|3983.07|3983.07|3983.07|3983.07|3983.07|3983.07|0
1651053710000|2022-04-27 10:01:50|3983.38|3983.38|3983.5|3983.5|3983.5|3983.5|3983.38|3983.38|0
1651053720000|2022-04-27 10:02:00|3983.52|3983.52|3983.52|3983.52|3983.52|3983.52|3983.52|3983.52|0
1651053750000|2022-04-27 10:02:30|3983.83|3983.83|3983.92|3983.92|3983.92|3983.92|3983.83|3983.83|0
1651053760000|2022-04-27 10:02:40|3983.97|3983.97|3983.97|3983.97|3983.97|3983.97|3983.97|3983.97|0
1651053770000|2022-04-27 10:02:50|3984.27|3984.27|3984.27|3984.27|3984.27|3984.27|3984.27|3984.27|0
1651053780000|2022-04-27 10:03:00|3984.58|3984.58|3984.27|3984.27|3984.58|3984.58|3984.27|3984.27|0
1651053790000|2022-04-27 10:03:10|3983.96|3983.96|3983.65|3983.65|3984.27|3984.27|3983.65|3983.65|0
1651053810000|2022-04-27 10:03:30|3983.61|3983.61|3983.3|3983.3|3983.61|3983.61|3983.3|3983.3|0
1651053820000|2022-04-27 10:03:40|3983.61|3983.61|3984.05|3984.05|3984.05|3984.05|3983.61|3983.61|0
1651053830000|2022-04-27 10:03:50|3983.93|3983.93|3983.62|3983.62|3983.93|3983.93|3983.31|3983.31|0
1651053840000|2022-04-27 10:04:00|3983.31|3983.31|3983.07|3983.07|3983.62|3983.62|3983.07|3983.07|0
1651053850000|2022-04-27 10:04:10|3982.76|3982.76|3982.76|3982.76|3982.76|3982.76|3982.76|3982.76|0
1651053860000|2022-04-27 10:04:20|3982.73|3982.73|3982.73|3982.73|3982.73|3982.73|3982.73|3982.73|0
1651053870000|2022-04-27 10:04:30|3982.11|3982.11|3982.42|3982.42|3982.42|3982.42|3982.11|3982.11|0
1651053890000|2022-04-27 10:04:50|3982.73|3982.73|3982.73|3982.73|3982.73|3982.73|3982.73|3982.73|0
1651053900000|2022-04-27 10:05:00|3982.55|3982.55|3982.99|3982.99|3982.99|3982.99|3982.32|3982.32|0
1651053910000|2022-04-27 10:05:10|3982.96|3982.96|3982.96|3982.96|3982.96|3982.96|3982.96|3982.96|0
1651053920000|2022-04-27 10:05:20|3982.65|3982.65|3982.96|3982.96|3982.96|3982.96|3982.65|3982.65|0
1651053930000|2022-04-27 10:05:30|3983.59|3983.59|3983.64|3983.64|3983.64|3983.64|3983.59|3983.59|0
1651053940000|2022-04-27 10:05:40|3983.59|3983.59|3983.9|3983.9|3983.9|3983.9|3983.59|3983.59|0
1651053990000|2022-04-27 10:06:30|3983.59|3983.59|3983.9|3983.9|3983.9|3983.9|3983.28|3983.28|0
1651054000000|2022-04-27 10:06:40|3984.21|3984.21|3984.36|3984.36|3984.36|3984.36|3984.17|3984.17|0
1651054010000|2022-04-27 10:06:50|3984.38|3984.38|3984.07|3984.07|3984.38|3984.38|3984.07|3984.07|0
1651054020000|2022-04-27 10:07:00|3983.76|3983.76|3983.76|3983.76|3983.76|3983.76|3983.45|3983.45|0
1651054030000|2022-04-27 10:07:10|3983.86|3983.86|3983.23|3983.23|3983.86|3983.86|3983.23|3983.23|0
1651054040000|2022-04-27 10:07:20|3983.05|3983.05|3983.36|3983.36|3983.36|3983.36|3982.74|3982.74|0
1651054050000|2022-04-27 10:07:30|3982.43|3982.43|3982.78|3982.78|3982.78|3982.78|3982.43|3982.43|0
1651054060000|2022-04-27 10:07:40|3982.47|3982.47|3982.51|3982.51|3982.51|3982.51|3982.47|3982.47|0
1651054070000|2022-04-27 10:07:50|3982.2|3982.2|3981.86|3981.86|3982.2|3982.2|3981.86|3981.86|0
1651054080000|2022-04-27 10:08:00|3981.91|3981.91|3981.91|3981.91|3981.91|3981.91|3981.91|3981.91|0
1651054100000|2022-04-27 10:08:20|3982.53|3982.53|3982.22|3982.22|3982.53|3982.53|3982.22|3982.22|0
1651054110000|2022-04-27 10:08:30|3981.91|3981.91|3981.11|3981.11|3981.91|3981.91|3981.11|3981.11|0
1651054160000|2022-04-27 10:09:20|3981.42|3981.42|3981.11|3981.11|3981.42|3981.42|3981.11|3981.11|0
1651054170000|2022-04-27 10:09:30|3980.94|3980.94|3980.94|3980.94|3980.94|3980.94|3980.94|3980.94|0
1651054180000|2022-04-27 10:09:40|3980.99|3980.99|3981.28|3981.28|3981.3|3981.3|3980.99|3980.99|0
1651054190000|2022-04-27 10:09:50|3981.32|3981.32|3981.32|3981.32|3981.32|3981.32|3981.32|3981.32|0
1651054200000|2022-04-27 10:10:00|3981.64|3981.64|3981.64|3981.64|3981.64|3981.64|3981.64|3981.64|0
1651054220000|2022-04-27 10:10:20|3981.68|3981.68|3981.67|3981.67|3982.3|3982.3|3981.67|3981.67|0
1651054230000|2022-04-27 10:10:30|3981.86|3981.86|3981.55|3981.55|3981.86|3981.86|3981.55|3981.55|0
1651054240000|2022-04-27 10:10:40|3981.48|3981.48|3981.48|3981.48|3981.48|3981.48|3980.85|3980.85|0
1651054260000|2022-04-27 10:11:00|3982.1|3982.1|3982.1|3982.1|3982.1|3982.1|3982.1|3982.1|0
1651054270000|2022-04-27 10:11:10|3982.12|3982.12|3983.05|3983.05|3983.05|3983.05|3982.12|3982.12|0
1651054280000|2022-04-27 10:11:20|3983.01|3983.01|3983.05|3983.05|3983.05|3983.05|3983.01|3983.01|0
1651054310000|2022-04-27 10:11:50|3983.67|3983.67|3983.67|3983.67|3983.67|3983.67|3983.67|3983.67|0
1651054320000|2022-04-27 10:12:00|3984.6|3984.6|3984.6|3984.6|3984.6|3984.6|3984.6|3984.6|0
1651054330000|2022-04-27 10:12:10|3984.91|3984.91|3984.91|3984.91|3984.91|3984.91|3984.91|3984.91|0
1651054350000|2022-04-27 10:12:30|3984.6|3984.6|3984.6|3984.6|3984.6|3984.6|3984.6|3984.6|0
1651054360000|2022-04-27 10:12:40|3984.91|3984.91|3984.91|3984.91|3984.91|3984.91|3984.91|3984.91|0
1651054380000|2022-04-27 10:13:00|3984.96|3984.96|3984.64|3984.64|3984.96|3984.96|3984.64|3984.64|0
1651054400000|2022-04-27 10:13:20|3984.69|3984.69|3984.69|3984.69|3984.69|3984.69|3984.69|3984.69|0
1651054410000|2022-04-27 10:13:30|3985.92|3985.92|3985.66|3985.66|3985.92|3985.92|3985.61|3985.61|0
1651054420000|2022-04-27 10:13:40|3985.84|3985.84|3985.84|3985.84|3985.84|3985.84|3985.84|3985.84|0
1651054440000|2022-04-27 10:14:00|3985.77|3985.77|3985.15|3985.15|3985.77|3985.77|3985.15|3985.15|0
1651054450000|2022-04-27 10:14:10|3986.08|3986.08|3985.42|3985.42|3986.08|3986.08|3985.42|3985.42|0
1651054500000|2022-04-27 10:15:00|3985.47|3985.47|3985.9|3985.9|3985.9|3985.9|3985.28|3985.28|0
1651054520000|2022-04-27 10:15:20|3986.21|3986.21|3985.85|3985.85|3986.47|3986.47|3985.85|3985.85|0
1651054530000|2022-04-27 10:15:30|3986.16|3986.16|3985.51|3985.51|3986.18|3986.18|3985.51|3985.51|0
1651054540000|2022-04-27 10:15:40|3985.46|3985.46|3985.48|3985.48|3985.48|3985.48|3985.46|3985.46|0
1651054550000|2022-04-27 10:15:50|3984.55|3984.55|3984.86|3984.86|3984.86|3984.86|3984.55|3984.55|0
1651054570000|2022-04-27 10:16:10|3985.04|3985.04|3985.35|3985.35|3985.35|3985.35|3985.04|3985.04|0
1651054580000|2022-04-27 10:16:20|3985.67|3985.67|3985.67|3985.67|3985.67|3985.67|3985.67|3985.67|0
1651054590000|2022-04-27 10:16:30|3985.71|3985.71|3985.71|3985.71|3985.71|3985.71|3985.71|3985.71|0
1651054600000|2022-04-27 10:16:40|3985.63|3985.63|3985.5|3985.5|3985.63|3985.63|3985.5|3985.5|0
1651054610000|2022-04-27 10:16:50|3984.88|3984.88|3984.88|3984.88|3984.88|3984.88|3984.88|3984.88|0
1651054620000|2022-04-27 10:17:00|3985.19|3985.19|3985.19|3985.19|3985.19|3985.19|3985.19|3985.19|0
1651054640000|2022-04-27 10:17:20|3985.26|3985.26|3985.14|3985.14|3985.26|3985.26|3985.14|3985.14|0
1651054660000|2022-04-27 10:17:40|3985.45|3985.45|3985.5|3985.5|3985.5|3985.5|3985.45|3985.45|0
1651054670000|2022-04-27 10:17:50|3985.48|3985.48|3985.48|3985.48|3985.48|3985.48|3985.48|3985.48|0
1651054680000|2022-04-27 10:18:00|3985.79|3985.79|3985.77|3985.77|3985.79|3985.79|3985.77|3985.77|0
1651054700000|2022-04-27 10:18:20|3986.08|3986.08|3987.04|3987.04|3987.04|3987.04|3986.08|3986.08|0
1651054710000|2022-04-27 10:18:30|3986.72|3986.72|3986.1|3986.1|3986.72|3986.72|3985.79|3985.79|0
1651054720000|2022-04-27 10:18:40|3987.03|3987.03|3987.03|3987.03|3987.03|3987.03|3987.03|3987.03|0
1651054730000|2022-04-27 10:18:50|3987.22|3987.22|3987.65|3987.65|3987.65|3987.65|3987.22|3987.22|0
1651054740000|2022-04-27 10:19:00|3987.96|3987.96|3987.96|3987.96|3987.96|3987.96|3987.96|3987.96|0
1651054750000|2022-04-27 10:19:10|3988|3988|3986.39|3986.39|3988|3988|3986.39|3986.39|0
1651054760000|2022-04-27 10:19:20|3987.32|3987.32|3987.51|3987.51|3987.51|3987.51|3987.32|3987.32|0
1651054800000|2022-04-27 10:20:00|3987.82|3987.82|3987.82|3987.82|3987.82|3987.82|3987.82|3987.82|0
1651054810000|2022-04-27 10:20:10|3987.51|3987.51|3987.22|3987.22|3987.51|3987.51|3987.19|3987.19|0
1651054820000|2022-04-27 10:20:20|3986.91|3986.91|3986.59|3986.59|3986.91|3986.91|3986.59|3986.59|0
1651054830000|2022-04-27 10:20:30|3986.91|3986.91|3986.29|3986.29|3986.91|3986.91|3986.29|3986.29|0
1651054840000|2022-04-27 10:20:40|3985.98|3985.98|3985.98|3985.98|3985.98|3985.98|3985.98|3985.98|0
1651054850000|2022-04-27 10:20:50|3985.67|3985.67|3985.36|3985.36|3985.67|3985.67|3985.36|3985.36|0
1651054880000|2022-04-27 10:21:20|3985.33|3985.33|3985.52|3985.52|3985.52|3985.52|3985.33|3985.33|0
1651054890000|2022-04-27 10:21:30|3985.83|3985.83|3986.45|3986.45|3986.45|3986.45|3985.83|3985.83|0
1651054900000|2022-04-27 10:21:40|3986.55|3986.55|3986.55|3986.55|3986.55|3986.55|3986.55|3986.55|0
1651054910000|2022-04-27 10:21:50|3986.23|3986.23|3985.5|3985.5|3986.23|3986.23|3985.5|3985.5|0
1651054930000|2022-04-27 10:22:10|3985.81|3985.81|3985.86|3985.86|3985.86|3985.86|3985.81|3985.81|0
1651054940000|2022-04-27 10:22:20|3985.9|3985.9|3985.91|3985.91|3986.22|3986.22|3985.9|3985.9|0
1651054960000|2022-04-27 10:22:40|3985.88|3985.88|3985.95|3985.95|3985.95|3985.95|3985.88|3985.88|0
1651054970000|2022-04-27 10:22:50|3986.05|3986.05|3986.05|3986.05|3986.05|3986.05|3986.05|3986.05|0
1651055000000|2022-04-27 10:23:20|3985.73|3985.73|3986.23|3986.23|3986.23|3986.23|3985.73|3985.73|0
1651055010000|2022-04-27 10:23:30|3986.28|3986.28|3985.96|3985.96|3986.28|3986.28|3985.96|3985.96|0
1651055040000|2022-04-27 10:24:00|3986.59|3986.59|3986.77|3986.77|3986.77|3986.77|3986.4|3986.4|0
1651055050000|2022-04-27 10:24:10|3986.96|3986.96|3986.96|3986.96|3986.96|3986.96|3986.96|3986.96|0
1651055060000|2022-04-27 10:24:20|3986.98|3986.98|3986.56|3986.56|3986.98|3986.98|3986.52|3986.52|0
1651055070000|2022-04-27 10:24:30|3986.48|3986.48|3986.44|3986.44|3986.48|3986.48|3986.44|3986.44|0
1651055080000|2022-04-27 10:24:40|3986.62|3986.62|3986.62|3986.62|3986.62|3986.62|3986.62|3986.62|0
1651055090000|2022-04-27 10:24:50|3986.93|3986.93|3986.93|3986.93|3986.93|3986.93|3986.93|3986.93|0
1651055100000|2022-04-27 10:25:00|3986.62|3986.62|3986.31|3986.31|3986.62|3986.62|3986.31|3986.31|0
1651055110000|2022-04-27 10:25:10|3986.13|3986.13|3985.2|3985.2|3986.13|3986.13|3984.57|3984.57|0
1651055120000|2022-04-27 10:25:20|3985.39|3985.39|3985.7|3985.7|3985.7|3985.7|3985.39|3985.39|0
1651055130000|2022-04-27 10:25:30|3985.88|3985.88|3985.88|3985.88|3985.88|3985.88|3985.88|3985.88|0
1651055150000|2022-04-27 10:25:50|3986.19|3986.19|3986.81|3986.81|3986.81|3986.81|3986.19|3986.19|0
1651055160000|2022-04-27 10:26:00|3986.9|3986.9|3987.21|3987.21|3987.21|3987.21|3986.28|3986.28|0
1651055170000|2022-04-27 10:26:10|3986.9|3986.9|3986.9|3986.9|3986.9|3986.9|3986.9|3986.9|0
1651055180000|2022-04-27 10:26:20|3987.08|3987.08|3987.27|3987.27|3987.27|3987.27|3987.08|3987.08|0
1651055200000|2022-04-27 10:26:40|3986.96|3986.96|3987.27|3987.27|3987.27|3987.27|3986.96|3986.96|0
1651055210000|2022-04-27 10:26:50|3987.08|3987.08|3986.46|3986.46|3987.08|3987.08|3986.46|3986.46|0
1651055220000|2022-04-27 10:27:00|3986.56|3986.56|3986.51|3986.51|3986.56|3986.56|3986.51|3986.51|0
1651055230000|2022-04-27 10:27:10|3986.82|3986.82|3986.82|3986.82|3986.82|3986.82|3986.82|3986.82|0
1651055260000|2022-04-27 10:27:40|3986.75|3986.75|3986.75|3986.75|3986.75|3986.75|3986.75|3986.75|0
1651055270000|2022-04-27 10:27:50|3986.73|3986.73|3986.73|3986.73|3986.73|3986.73|3986.73|3986.73|0
1651055280000|2022-04-27 10:28:00|3986.65|3986.65|3986.65|3986.65|3986.65|3986.65|3986.65|3986.65|0
1651055290000|2022-04-27 10:28:10|3986.97|3986.97|3986.97|3986.97|3986.97|3986.97|3986.34|3986.34|0
1651055330000|2022-04-27 10:28:50|3987.25|3987.25|3987.25|3987.25|3987.25|3987.25|3987.25|3987.25|0
1651055340000|2022-04-27 10:29:00|3987.29|3987.29|3987.17|3987.17|3987.29|3987.29|3987.17|3987.17|0
1651055350000|2022-04-27 10:29:10|3986.99|3986.99|3987.97|3987.97|3987.97|3987.97|3986.99|3986.99|0
1651055360000|2022-04-27 10:29:20|3987.79|3987.79|3987.79|3987.79|3987.79|3987.79|3987.79|3987.79|0
1651055380000|2022-04-27 10:29:40|3987.48|3987.48|3987.48|3987.48|3987.79|3987.79|3987.48|3987.48|0
1651055390000|2022-04-27 10:29:50|3987.16|3987.16|3987.16|3987.16|3987.16|3987.16|3987.16|3987.16|0
1651055400000|2022-04-27 10:30:00|3987.26|3987.26|3987.26|3987.26|3987.26|3987.26|3987.26|3987.26|0
1651055410000|2022-04-27 10:30:10|3986.95|3986.95|3987.26|3987.26|3987.26|3987.26|3986.95|3986.95|0
1651055420000|2022-04-27 10:30:20|3987.88|3987.88|3988.19|3988.19|3988.19|3988.19|3987.88|3987.88|0
1651055460000|2022-04-27 10:31:00|3988.24|3988.24|3988.28|3988.28|3988.28|3988.28|3988.24|3988.24|0
1651055470000|2022-04-27 10:31:10|3988.33|3988.33|3988.51|3988.51|3988.59|3988.59|3988.28|3988.28|0
1651055480000|2022-04-27 10:31:20|3988.59|3988.59|3988.59|3988.59|3988.59|3988.59|3988.59|3988.59|0
1651055520000|2022-04-27 10:32:00|3988.9|3988.9|3988.61|3988.61|3988.93|3988.93|3988.59|3988.59|0
1651055530000|2022-04-27 10:32:10|3988.54|3988.54|3988.21|3988.21|3988.54|3988.54|3988.21|3988.21|0
1651055550000|2022-04-27 10:32:30|3987.9|3987.9|3987.59|3987.59|3987.9|3987.9|3987.59|3987.59|0
1651055570000|2022-04-27 10:32:50|3987.77|3987.77|3987.77|3987.77|3987.77|3987.77|3987.77|3987.77|0
1651055580000|2022-04-27 10:33:00|3987.99|3987.99|3988.61|3988.61|3988.61|3988.61|3987.99|3987.99|0
1651055590000|2022-04-27 10:33:10|3988.81|3988.81|3988.81|3988.81|3988.81|3988.81|3988.81|3988.81|0
1651055600000|2022-04-27 10:33:20|3989.12|3989.12|3989.74|3989.74|3989.74|3989.74|3989.12|3989.12|0
1651055620000|2022-04-27 10:33:40|3989.92|3989.92|3989.3|3989.3|3990.23|3990.23|3989.3|3989.3|0
1651055650000|2022-04-27 10:34:10|3989.61|3989.61|3988.72|3988.72|3989.61|3989.61|3988.37|3988.37|0
1651055660000|2022-04-27 10:34:20|3988.86|3988.86|3988.24|3988.24|3988.86|3988.86|3988.24|3988.24|0
1651055670000|2022-04-27 10:34:30|3988.86|3988.86|3988.77|3988.77|3988.86|3988.86|3988.77|3988.77|0
1651055690000|2022-04-27 10:34:50|3988.58|3988.58|3988.58|3988.58|3988.58|3988.58|3988.58|3988.58|0
1651055700000|2022-04-27 10:35:00|3988.63|3988.63|3988.46|3988.46|3988.68|3988.68|3988.37|3988.37|0
1651055710000|2022-04-27 10:35:10|3988.34|3988.34|3988.34|3988.34|3988.34|3988.34|3988.34|3988.34|0
1651055720000|2022-04-27 10:35:20|3987.72|3987.72|3988.41|3988.41|3988.41|3988.41|3987.72|3987.72|0
1651055730000|2022-04-27 10:35:30|3988.6|3988.6|3989.68|3989.68|3989.68|3989.68|3988.6|3988.6|0
1651055760000|2022-04-27 10:36:00|3990.05|3990.05|3990.05|3990.05|3990.05|3990.05|3990.05|3990.05|0
1651055770000|2022-04-27 10:36:10|3989.74|3989.74|3988.8|3988.8|3989.74|3989.74|3988.8|3988.8|0
1651055780000|2022-04-27 10:36:20|3989.43|3989.43|3989.43|3989.43|3989.43|3989.43|3989.43|3989.43|0
1651055810000|2022-04-27 10:36:50|3989.47|3989.47|3989.47|3989.47|3989.47|3989.47|3989.47|3989.47|0
1651055820000|2022-04-27 10:37:00|3989.28|3989.28|3988.97|3988.97|3989.28|3989.28|3988.97|3988.97|0
1651055830000|2022-04-27 10:37:10|3989.02|3989.02|3989.33|3989.33|3989.33|3989.33|3989.02|3989.02|0
1651055840000|2022-04-27 10:37:20|3989.02|3989.02|3989.97|3989.97|3989.97|3989.97|3989.02|3989.02|0
1651055850000|2022-04-27 10:37:30|3990.16|3990.16|3989.85|3989.85|3990.16|3990.16|3989.85|3989.85|0
1651055860000|2022-04-27 10:37:40|3989.87|3989.87|3989.15|3989.15|3989.87|3989.87|3989.15|3989.15|0
1651055870000|2022-04-27 10:37:50|3989.77|3989.77|3989.77|3989.77|3989.77|3989.77|3989.77|3989.77|0
1651055890000|2022-04-27 10:38:10|3990.08|3990.08|3990.57|3990.57|3990.75|3990.75|3990.08|3990.08|0
1651055900000|2022-04-27 10:38:20|3990.88|3990.88|3990.88|3990.88|3990.88|3990.88|3990.88|3990.88|0
1651055910000|2022-04-27 10:38:30|3990.92|3990.92|3990.92|3990.92|3990.92|3990.92|3990.92|3990.92|0
1651055920000|2022-04-27 10:38:40|3990.88|3990.88|3991.19|3991.19|3991.5|3991.5|3990.88|3990.88|0
1651055930000|2022-04-27 10:38:50|3991.28|3991.28|3991.55|3991.55|3991.59|3991.59|3991.28|3991.28|0
1651055940000|2022-04-27 10:39:00|3991.24|3991.24|3991.55|3991.55|3991.55|3991.55|3991.24|3991.24|0
1651055960000|2022-04-27 10:39:20|3991.43|3991.43|3990.81|3990.81|3991.43|3991.43|3990.81|3990.81|0
1651055970000|2022-04-27 10:39:30|3991.12|3991.12|3991.5|3991.5|3992.12|3992.12|3991.12|3991.12|0
1651055980000|2022-04-27 10:39:40|3991.19|3991.19|3991.19|3991.19|3991.19|3991.19|3991.19|3991.19|0
1651055990000|2022-04-27 10:39:50|3990.88|3990.88|3991.14|3991.14|3991.14|3991.14|3990.83|3990.83|0
1651056000000|2022-04-27 10:40:00|3991.23|3991.23|3991.23|3991.23|3991.23|3991.23|3991.23|3991.23|0
1651056010000|2022-04-27 10:40:10|3991.1|3991.1|3991.1|3991.1|3991.1|3991.1|3991.1|3991.1|0
1651056020000|2022-04-27 10:40:20|3990.79|3990.79|3991.1|3991.1|3991.1|3991.1|3990.79|3990.79|0
1651056030000|2022-04-27 10:40:30|3991.41|3991.41|3991.29|3991.29|3991.41|3991.41|3991.29|3991.29|0
1651056050000|2022-04-27 10:40:50|3991.61|3991.61|3991.61|3991.61|3991.61|3991.61|3991.61|3991.61|0
1651056060000|2022-04-27 10:41:00|3990.98|3990.98|3989.12|3989.12|3990.98|3990.98|3989.12|3989.12|0
1651056070000|2022-04-27 10:41:10|3989.19|3989.19|3989.33|3989.33|3989.33|3989.33|3989.19|3989.19|0
1651056080000|2022-04-27 10:41:20|3989.37|3989.37|3989.37|3989.37|3989.37|3989.37|3989.37|3989.37|0
1651056110000|2022-04-27 10:41:50|3989.32|3989.32|3989.32|3989.32|3989.32|3989.32|3989.32|3989.32|0
1651056120000|2022-04-27 10:42:00|3989.95|3989.95|3989.95|3989.95|3989.95|3989.95|3989.95|3989.95|0
1651056130000|2022-04-27 10:42:10|3989.32|3989.32|3989.73|3989.73|3989.73|3989.73|3989.32|3989.32|0
1651056140000|2022-04-27 10:42:20|3990.04|3990.04|3989.38|3989.38|3990.04|3990.04|3989.07|3989.07|0
1651056150000|2022-04-27 10:42:30|3989.69|3989.69|3989.38|3989.38|3990|3990|3989.38|3989.38|0
1651056170000|2022-04-27 10:42:50|3989.34|3989.34|3989.03|3989.03|3989.34|3989.34|3989.03|3989.03|0
1651056180000|2022-04-27 10:43:00|3989.65|3989.65|3989.65|3989.65|3989.65|3989.65|3989.65|3989.65|0
1651056200000|2022-04-27 10:43:20|3988.72|3988.72|3988.72|3988.72|3988.72|3988.72|3988.72|3988.72|0
1651056210000|2022-04-27 10:43:30|3988.41|3988.41|3987.78|3987.78|3988.41|3988.41|3987.78|3987.78|0
1651056220000|2022-04-27 10:43:40|3987.97|3987.97|3988.28|3988.28|3988.28|3988.28|3987.97|3987.97|0
1651056230000|2022-04-27 10:43:50|3988.35|3988.35|3988.35|3988.35|3988.35|3988.35|3988.35|3988.35|0
1651056240000|2022-04-27 10:44:00|3988.66|3988.66|3988.66|3988.66|3988.66|3988.66|3988.66|3988.66|0
1651056250000|2022-04-27 10:44:10|3988.73|3988.73|3988.77|3988.77|3988.77|3988.77|3988.73|3988.73|0
1651056270000|2022-04-27 10:44:30|3988.75|3988.75|3988.46|3988.46|3988.75|3988.75|3988.44|3988.44|0
1651056280000|2022-04-27 10:44:40|3988.51|3988.51|3988.51|3988.51|3988.51|3988.51|3988.51|3988.51|0
1651056300000|2022-04-27 10:45:00|3987.89|3987.89|3986.43|3986.43|3987.89|3987.89|3983.83|3983.83|0
1651056310000|2022-04-27 10:45:10|3986.74|3986.74|3989.09|3989.09|3989.77|3989.77|3985.15|3985.15|0
1651056320000|2022-04-27 10:45:20|3988.9|3988.9|3987.37|3987.37|3989.17|3989.17|3985.73|3985.73|0
1651056330000|2022-04-27 10:45:30|3987.45|3987.45|3987.86|3987.86|3987.86|3987.86|3987.45|3987.45|0
1651056340000|2022-04-27 10:45:40|3987.81|3987.81|3986.92|3986.92|3987.85|3987.85|3986.92|3986.92|0
1651056350000|2022-04-27 10:45:50|3986.3|3986.3|3986.3|3986.3|3986.3|3986.3|3986.3|3986.3|0
1651056360000|2022-04-27 10:46:00|3985.99|3985.99|3985.05|3985.05|3985.99|3985.99|3984.74|3984.74|0
1651056370000|2022-04-27 10:46:10|3985.23|3985.23|3984.74|3984.74|3985.23|3985.23|3984.74|3984.74|0
1651056380000|2022-04-27 10:46:20|3984.56|3984.56|3984.56|3984.56|3984.56|3984.56|3984.56|3984.56|0
1651056390000|2022-04-27 10:46:30|3984.6|3984.6|3985.53|3985.53|3985.53|3985.53|3984.6|3984.6|0
1651056400000|2022-04-27 10:46:40|3986.16|3986.16|3986.78|3986.78|3986.78|3986.78|3986.16|3986.16|0
1651056410000|2022-04-27 10:46:50|3986.8|3986.8|3986.8|3986.8|3986.8|3986.8|3986.8|3986.8|0
1651056420000|2022-04-27 10:47:00|3986.78|3986.78|3984.54|3984.54|3986.78|3986.78|3984.54|3984.54|0
1651056430000|2022-04-27 10:47:10|3984.52|3984.52|3985.76|3985.76|3985.76|3985.76|3984.52|3984.52|0
1651056440000|2022-04-27 10:47:20|3985.91|3985.91|3985.5|3985.5|3986.22|3986.22|3985.5|3985.5|0
1651056450000|2022-04-27 10:47:30|3985.38|3985.38|3985.38|3985.38|3985.38|3985.38|3985.38|3985.38|0
1651056460000|2022-04-27 10:47:40|3985.2|3985.2|3985.25|3985.25|3985.25|3985.25|3985.2|3985.2|0
1651056470000|2022-04-27 10:47:50|3985.27|3985.27|3987.29|3987.29|3987.29|3987.29|3985.27|3985.27|0
1651056480000|2022-04-27 10:48:00|3986.98|3986.98|3986.67|3986.67|3986.98|3986.98|3986.67|3986.67|0
1651056500000|2022-04-27 10:48:20|3987.28|3987.28|3987.33|3987.33|3987.33|3987.33|3987.28|3987.28|0
1651056510000|2022-04-27 10:48:30|3988.26|3988.26|3988.07|3988.07|3988.69|3988.69|3988.07|3988.07|0
1651056540000|2022-04-27 10:49:00|3988.38|3988.38|3988.04|3988.04|3988.38|3988.38|3988.04|3988.04|0
1651056550000|2022-04-27 10:49:10|3987.73|3987.73|3988.66|3988.66|3988.66|3988.66|3987.73|3987.73|0
1651056560000|2022-04-27 10:49:20|3988.97|3988.97|3988.97|3988.97|3988.97|3988.97|3988.97|3988.97|0
1651056570000|2022-04-27 10:49:30|3989.15|3989.15|3989.15|3989.15|3989.15|3989.15|3988.84|3988.84|0
1651056580000|2022-04-27 10:49:40|3989.34|3989.34|3989.34|3989.34|3989.34|3989.34|3989.34|3989.34|0
1651056590000|2022-04-27 10:49:50|3989.65|3989.65|3989.25|3989.25|3989.65|3989.65|3989.25|3989.25|0
1651056600000|2022-04-27 10:50:00|3989.34|3989.34|3989.22|3989.22|3989.34|3989.34|3989.22|3989.22|0
1651056610000|2022-04-27 10:50:10|3988.91|3988.91|3988.69|3988.69|3988.91|3988.91|3988.69|3988.69|0
1651056620000|2022-04-27 10:50:20|3988.88|3988.88|3988.88|3988.88|3988.88|3988.88|3988.88|3988.88|0
1651056630000|2022-04-27 10:50:30|3989.19|3989.19|3989.19|3989.19|3989.19|3989.19|3989.19|3989.19|0
1651056640000|2022-04-27 10:50:40|3989.74|3989.74|3990.67|3990.67|3990.67|3990.67|3989.56|3989.56|0
1651056650000|2022-04-27 10:50:50|3990.98|3990.98|3990.98|3990.98|3990.98|3990.98|3990.98|3990.98|0
1651056660000|2022-04-27 10:51:00|3991.29|3991.29|3992.14|3992.14|3992.14|3992.14|3991.29|3991.29|0
1651056670000|2022-04-27 10:51:10|3991.82|3991.82|3991.82|3991.82|3991.82|3991.82|3991.82|3991.82|0
1651056680000|2022-04-27 10:51:20|3991.64|3991.64|3991.93|3991.93|3991.93|3991.93|3991.64|3991.64|0
1651056690000|2022-04-27 10:51:30|3991.97|3991.97|3991.97|3991.97|3991.97|3991.97|3991.97|3991.97|0
1651056700000|2022-04-27 10:51:40|3991.95|3991.95|3992.19|3992.19|3992.19|3992.19|3991.88|3991.88|0
1651056710000|2022-04-27 10:51:50|3992.26|3992.26|3992.26|3992.26|3992.26|3992.26|3992.26|3992.26|0
1651056720000|2022-04-27 10:52:00|3992.57|3992.57|3993.12|3993.12|3993.12|3993.12|3992.57|3992.57|0
1651056730000|2022-04-27 10:52:10|3993.07|3993.07|3993.15|3993.15|3993.15|3993.15|3993.07|3993.07|0
1651056750000|2022-04-27 10:52:30|3993.27|3993.27|3991.93|3991.93|3993.58|3993.58|3991.93|3991.93|0
1651056760000|2022-04-27 10:52:40|3992.55|3992.55|3992.93|3992.93|3992.93|3992.93|3992.55|3992.55|0
1651056770000|2022-04-27 10:52:50|3993.01|3993.01|3992.69|3992.69|3993.01|3993.01|3992.69|3992.69|0
1651056780000|2022-04-27 10:53:00|3993.01|3993.01|3993.32|3993.32|3993.32|3993.32|3993.01|3993.01|0
1651056790000|2022-04-27 10:53:10|3992.69|3992.69|3992.69|3992.69|3992.69|3992.69|3992.69|3992.69|0
1651056800000|2022-04-27 10:53:20|3992.38|3992.38|3992.38|3992.38|3992.38|3992.38|3992.38|3992.38|0
1651056810000|2022-04-27 10:53:30|3992.41|3992.41|3992.41|3992.41|3992.41|3992.41|3992.41|3992.41|0
1651056820000|2022-04-27 10:53:40|3992.45|3992.45|3992.81|3992.81|3992.81|3992.81|3992.45|3992.45|0
1651056830000|2022-04-27 10:53:50|3992.99|3992.99|3992.99|3992.99|3992.99|3992.99|3992.99|3992.99|0
1651056840000|2022-04-27 10:54:00|3992.91|3992.91|3992.95|3992.95|3992.95|3992.95|3992.91|3992.91|0
1651056870000|2022-04-27 10:54:30|3992.77|3992.77|3992.62|3992.62|3992.77|3992.77|3992.45|3992.45|0
1651056880000|2022-04-27 10:54:40|3992.54|3992.54|3992.54|3992.54|3992.54|3992.54|3992.54|3992.54|0
1651056890000|2022-04-27 10:54:50|3992.85|3992.85|3992.89|3992.89|3992.89|3992.89|3992.85|3992.85|0
1651056900000|2022-04-27 10:55:00|3992.84|3992.84|3992.87|3992.87|3992.87|3992.87|3992.82|3992.82|0
1651056910000|2022-04-27 10:55:10|3992.96|3992.96|3992.96|3992.96|3992.96|3992.96|3992.96|3992.96|0
1651056920000|2022-04-27 10:55:20|3993.27|3993.27|3992.02|3992.02|3993.27|3993.27|3992.02|3992.02|0
1651056940000|2022-04-27 10:55:40|3992.06|3992.06|3992.06|3992.06|3992.06|3992.06|3992.06|3992.06|0
1651056960000|2022-04-27 10:56:00|3992.02|3992.02|3992.33|3992.33|3992.33|3992.33|3992.02|3992.02|0
1651056970000|2022-04-27 10:56:10|3992.02|3992.02|3992.02|3992.02|3992.02|3992.02|3991.7|3991.7|0
1651057010000|2022-04-27 10:56:50|3992.32|3992.32|3992.32|3992.32|3992.32|3992.32|3992.32|3992.32|0
1651057020000|2022-04-27 10:57:00|3992.64|3992.64|3992.73|3992.73|3992.73|3992.73|3992.64|3992.64|0
1651057050000|2022-04-27 10:57:30|3992.68|3992.68|3992.61|3992.61|3992.68|3992.68|3992.61|3992.61|0
1651057070000|2022-04-27 10:57:50|3992.3|3992.3|3991.51|3991.51|3992.3|3992.3|3991.51|3991.51|0
1651057080000|2022-04-27 10:58:00|3991.46|3991.46|3991.42|3991.42|3991.46|3991.46|3991.42|3991.42|0
1651057090000|2022-04-27 10:58:10|3991.72|3991.72|3991.72|3991.72|3991.72|3991.72|3991.72|3991.72|0
1651057100000|2022-04-27 10:58:20|3992.04|3992.04|3992.14|3992.14|3992.14|3992.14|3991.83|3991.83|0
1651057110000|2022-04-27 10:58:30|3992.45|3992.45|3992.5|3992.5|3992.5|3992.5|3992.45|3992.45|0
1651057120000|2022-04-27 10:58:40|3992.19|3992.19|3992.5|3992.5|3992.5|3992.5|3992.19|3992.19|0
1651057130000|2022-04-27 10:58:50|3992.41|3992.41|3992.41|3992.41|3992.41|3992.41|3992.41|3992.41|0
1651057140000|2022-04-27 10:59:00|3992.27|3992.27|3992.22|3992.22|3992.58|3992.58|3992.22|3992.22|0
1651057160000|2022-04-27 10:59:20|3991.91|3991.91|3992.22|3992.22|3992.24|3992.24|3991.91|3991.91|0
1651057170000|2022-04-27 10:59:30|3992.27|3992.27|3992.28|3992.28|3992.31|3992.31|3992|3992|0
1651057180000|2022-04-27 10:59:40|3992.24|3992.24|3992.23|3992.23|3992.26|3992.26|3992.19|3992.19|0
1651057190000|2022-04-27 10:59:50|3992.85|3992.85|3993.16|3993.16|3993.16|3993.16|3992.85|3992.85|0
1651057200000|2022-04-27 11:00:00|3993.19|3993.19|3992.69|3992.69|3993.86|3993.86|3992.69|3992.69|0
1651057210000|2022-04-27 11:00:10|3992.52|3992.52|3990.67|3990.67|3992.52|3992.52|3990.67|3990.67|0
1651057220000|2022-04-27 11:00:20|3990.59|3990.59|3990.46|3990.46|3990.64|3990.64|3990.46|3990.46|0
1651057230000|2022-04-27 11:00:30|3989.84|3989.84|3990.15|3990.15|3990.15|3990.15|3989.84|3989.84|0
1651057240000|2022-04-27 11:00:40|3990.1|3990.1|3989.83|3989.83|3990.1|3990.1|3989.83|3989.83|0
1651057250000|2022-04-27 11:00:50|3989.21|3989.21|3988.89|3988.89|3989.21|3989.21|3988.58|3988.58|0
1651057260000|2022-04-27 11:01:00|3988.71|3988.71|3990.35|3990.35|3990.97|3990.97|3988.71|3988.71|0
1651057270000|2022-04-27 11:01:10|3990.97|3990.97|3989.72|3989.72|3990.97|3990.97|3989.72|3989.72|0
1651057280000|2022-04-27 11:01:20|3990.04|3990.04|3990.04|3990.04|3990.04|3990.04|3990.04|3990.04|0
1651057290000|2022-04-27 11:01:30|3990.16|3990.16|3990.04|3990.04|3990.18|3990.18|3990.04|3990.04|0
1651057300000|2022-04-27 11:01:40|3990.12|3990.12|3990.21|3990.21|3990.21|3990.21|3990.12|3990.12|0
1651057310000|2022-04-27 11:01:50|3989.59|3989.59|3988.65|3988.65|3989.59|3989.59|3988.65|3988.65|0
1651057320000|2022-04-27 11:02:00|3988.96|3988.96|3988.96|3988.96|3988.96|3988.96|3988.96|3988.96|0
1651057330000|2022-04-27 11:02:10|3989.27|3989.27|3989.89|3989.89|3989.89|3989.89|3989.27|3989.27|0
1651057340000|2022-04-27 11:02:20|3989.85|3989.85|3989.85|3989.85|3989.85|3989.85|3989.85|3989.85|0
1651057350000|2022-04-27 11:02:30|3988.6|3988.6|3988.42|3988.42|3988.6|3988.6|3988.3|3988.3|0
1651057360000|2022-04-27 11:02:40|3988.37|3988.37|3988.37|3988.37|3988.37|3988.37|3988.37|3988.37|0
1651057370000|2022-04-27 11:02:50|3988.46|3988.46|3988.29|3988.29|3988.46|3988.46|3988.1|3988.1|0
1651057390000|2022-04-27 11:03:10|3988.24|3988.24|3989.15|3989.15|3989.46|3989.46|3988.24|3988.24|0
1651057400000|2022-04-27 11:03:20|3989.24|3989.24|3989.24|3989.24|3989.24|3989.24|3989.24|3989.24|0
1651057410000|2022-04-27 11:03:30|3988.2|3988.2|3989.17|3989.17|3989.17|3989.17|3988.2|3988.2|0
1651057420000|2022-04-27 11:03:40|3989.13|3989.13|3989.75|3989.75|3989.75|3989.75|3989.13|3989.13|0
1651057430000|2022-04-27 11:03:50|3989.67|3989.67|3989.2|3989.2|3989.75|3989.75|3989.13|3989.13|0
1651057440000|2022-04-27 11:04:00|3989.24|3989.24|3989.24|3989.24|3989.24|3989.24|3989.24|3989.24|0
1651057450000|2022-04-27 11:04:10|3989.87|3989.87|3989.87|3989.87|3989.87|3989.87|3989.87|3989.87|0
1651057470000|2022-04-27 11:04:30|3989.8|3989.8|3989.8|3989.8|3989.8|3989.8|3989.8|3989.8|0
1651057480000|2022-04-27 11:04:40|3989.77|3989.77|3990.08|3990.08|3990.08|3990.08|3989.77|3989.77|0
1651057490000|2022-04-27 11:04:50|3989.46|3989.46|3989.46|3989.46|3989.46|3989.46|3989.46|3989.46|0
1651057500000|2022-04-27 11:05:00|3989.42|3989.42|3989.15|3989.15|3989.42|3989.42|3989.11|3989.11|0
1651057510000|2022-04-27 11:05:10|3989.19|3989.19|3989.24|3989.24|3989.24|3989.24|3989.19|3989.19|0
1651057530000|2022-04-27 11:05:30|3989.86|3989.86|3989.86|3989.86|3990.17|3990.17|3989.86|3989.86|0
1651057540000|2022-04-27 11:05:40|3989.65|3989.65|3989.67|3989.67|3989.69|3989.69|3989.65|3989.65|0
1651057560000|2022-04-27 11:06:00|3989.36|3989.36|3989.54|3989.54|3989.54|3989.54|3989.05|3989.05|0
1651057570000|2022-04-27 11:06:10|3989.72|3989.72|3990.06|3990.06|3990.06|3990.06|3989.72|3989.72|0
1651057590000|2022-04-27 11:06:30|3990.02|3990.02|3990.64|3990.64|3990.64|3990.64|3990.02|3990.02|0
1651057600000|2022-04-27 11:06:40|3990.54|3990.54|3990.54|3990.54|3990.54|3990.54|3990.54|3990.54|0
1651057610000|2022-04-27 11:06:50|3990.85|3990.85|3990.23|3990.23|3991.16|3991.16|3990.23|3990.23|0
1651057620000|2022-04-27 11:07:00|3989.61|3989.61|3990.23|3990.23|3990.23|3990.23|3989.61|3989.61|0
1651057640000|2022-04-27 11:07:20|3990.14|3990.14|3990.14|3990.14|3990.14|3990.14|3990.14|3990.14|0
1651057650000|2022-04-27 11:07:30|3990.1|3990.1|3990.1|3990.1|3990.1|3990.1|3990.1|3990.1|0
1651057680000|2022-04-27 11:08:00|3989.79|3989.79|3989.79|3989.79|3989.79|3989.79|3989.79|3989.79|0
1651057690000|2022-04-27 11:08:10|3989.65|3989.65|3989.65|3989.65|3989.65|3989.65|3989.65|3989.65|0
1651057700000|2022-04-27 11:08:20|3989.34|3989.34|3989.34|3989.34|3989.34|3989.34|3989.34|3989.34|0
1651057710000|2022-04-27 11:08:30|3989.41|3989.41|3989.41|3989.41|3989.41|3989.41|3989.41|3989.41|0
1651057730000|2022-04-27 11:08:50|3989.5|3989.5|3989.53|3989.53|3989.53|3989.53|3989.5|3989.5|0
1651057740000|2022-04-27 11:09:00|3989.22|3989.22|3989.22|3989.22|3989.22|3989.22|3989.22|3989.22|0
1651057750000|2022-04-27 11:09:10|3988.95|3988.95|3988.67|3988.67|3988.95|3988.95|3988.64|3988.64|0
1651057760000|2022-04-27 11:09:20|3988.35|3988.35|3988.66|3988.66|3988.66|3988.66|3988.35|3988.35|0
1651057780000|2022-04-27 11:09:40|3988.35|3988.35|3988.19|3988.19|3988.35|3988.35|3987.56|3987.56|0
1651057790000|2022-04-27 11:09:50|3988.14|3988.14|3988.14|3988.14|3988.14|3988.14|3988.14|3988.14|0
1651057820000|2022-04-27 11:10:20|3988.45|3988.45|3988.45|3988.45|3988.45|3988.45|3988.45|3988.45|0
1651057830000|2022-04-27 11:10:30|3988.76|3988.76|3988.72|3988.72|3988.76|3988.76|3988.72|3988.72|0
1651057840000|2022-04-27 11:10:40|3988.41|3988.41|3988.41|3988.41|3988.41|3988.41|3988.41|3988.41|0
1651057850000|2022-04-27 11:10:50|3988.45|3988.45|3988.45|3988.45|3988.45|3988.45|3988.45|3988.45|0
1651057870000|2022-04-27 11:11:10|3988.76|3988.76|3988.76|3988.76|3988.76|3988.76|3988.76|3988.76|0
1651057880000|2022-04-27 11:11:20|3989.07|3989.07|3989.07|3989.07|3989.07|3989.07|3989.07|3989.07|0
1651057890000|2022-04-27 11:11:30|3989.11|3989.11|3989.11|3989.11|3989.11|3989.11|3989.11|3989.11|0
1651057900000|2022-04-27 11:11:40|3988.93|3988.93|3988.93|3988.93|3988.93|3988.93|3988.93|3988.93|0
1651057910000|2022-04-27 11:11:50|3988.31|3988.31|3987.69|3987.69|3988.31|3988.31|3987.69|3987.69|0
1651057930000|2022-04-27 11:12:10|3987.73|3987.73|3987.77|3987.77|3987.77|3987.77|3987.73|3987.73|0
1651057940000|2022-04-27 11:12:20|3986.84|3986.84|3986.91|3986.91|3986.91|3986.91|3986.84|3986.84|0
1651057990000|2022-04-27 11:13:10|3987.22|3987.22|3987.22|3987.22|3987.22|3987.22|3987.22|3987.22|0
1651058020000|2022-04-27 11:13:40|3987.3|3987.3|3987.34|3987.34|3987.34|3987.34|3987.26|3987.26|0
1651058030000|2022-04-27 11:13:50|3987.23|3987.23|3987.23|3987.23|3987.23|3987.23|3987.23|3987.23|0
1651058040000|2022-04-27 11:14:00|3987.13|3987.13|3987.13|3987.13|3987.13|3987.13|3987.13|3987.13|0
1651058050000|2022-04-27 11:14:10|3987.31|3987.31|3987.94|3987.94|3987.94|3987.94|3987.31|3987.31|0
1651058090000|2022-04-27 11:14:50|3987.87|3987.87|3987.82|3987.82|3987.87|3987.87|3987.82|3987.82|0
1651058110000|2022-04-27 11:15:10|3987.9|3987.9|3987.92|3987.92|3987.92|3987.92|3987.9|3987.9|0
1651058120000|2022-04-27 11:15:20|3987.85|3987.85|3987.87|3987.87|3987.87|3987.87|3987.85|3987.85|0
1651058150000|2022-04-27 11:15:50|3987.91|3987.91|3987.6|3987.6|3987.91|3987.91|3986.67|3986.67|0
1651058160000|2022-04-27 11:16:00|3987.29|3987.29|3987.29|3987.29|3987.29|3987.29|3987.29|3987.29|0
1651058170000|2022-04-27 11:16:10|3986.98|3986.98|3987.29|3987.29|3987.29|3987.29|3986.17|3986.17|0
1651058180000|2022-04-27 11:16:20|3987.32|3987.32|3987.32|3987.32|3987.32|3987.32|3987.32|3987.32|0
1651058190000|2022-04-27 11:16:30|3987.01|3987.01|3987.05|3987.05|3987.05|3987.05|3987.01|3987.01|0
1651058210000|2022-04-27 11:16:50|3987.01|3987.01|3986.67|3986.67|3987.05|3987.05|3986.67|3986.67|0
1651058230000|2022-04-27 11:17:10|3986.71|3986.71|3987.03|3987.03|3987.03|3987.03|3986.71|3986.71|0
1651058240000|2022-04-27 11:17:20|3986.4|3986.4|3985.73|3985.73|3986.4|3986.4|3985.73|3985.73|0
1651058260000|2022-04-27 11:17:40|3985.83|3985.83|3986.1|3986.1|3986.76|3986.76|3985.83|3985.83|0
1651058270000|2022-04-27 11:17:50|3985.79|3985.79|3985.14|3985.14|3985.79|3985.79|3985.14|3985.14|0
1651058290000|2022-04-27 11:18:10|3986.08|3986.08|3986.08|3986.08|3986.08|3986.08|3986.08|3986.08|0
1651058300000|2022-04-27 11:18:20|3985.77|3985.77|3985.77|3985.77|3985.77|3985.77|3985.77|3985.77|0
1651058310000|2022-04-27 11:18:30|3985.72|3985.72|3985.41|3985.41|3985.72|3985.72|3985.41|3985.41|0
1651058320000|2022-04-27 11:18:40|3985.1|3985.1|3985.1|3985.1|3985.1|3985.1|3985.1|3985.1|0
1651058330000|2022-04-27 11:18:50|3985.02|3985.02|3985.02|3985.02|3985.02|3985.02|3985.02|3985.02|0
1651058340000|2022-04-27 11:19:00|3984.99|3984.99|3983.48|3983.48|3984.99|3984.99|3983.48|3983.48|0
1651058350000|2022-04-27 11:19:10|3983.4|3983.4|3983.4|3983.4|3983.4|3983.4|3983.4|3983.4|0
1651058360000|2022-04-27 11:19:20|3984.02|3984.02|3984.33|3984.33|3984.33|3984.33|3984.02|3984.02|0
1651058370000|2022-04-27 11:19:30|3984.29|3984.29|3984.29|3984.29|3984.29|3984.29|3984.29|3984.29|0
1651058380000|2022-04-27 11:19:40|3983.67|3983.67|3983.67|3983.67|3983.67|3983.67|3983.67|3983.67|0
1651058390000|2022-04-27 11:19:50|3983.62|3983.62|3983.31|3983.31|3983.62|3983.62|3983.31|3983.31|0
1651058400000|2022-04-27 11:20:00|3983.26|3983.26|3983.26|3983.26|3983.26|3983.26|3983.26|3983.26|0
1651058420000|2022-04-27 11:20:20|3983.19|3983.19|3981.94|3981.94|3983.19|3983.19|3981.94|3981.94|0
1651058430000|2022-04-27 11:20:30|3981.76|3981.76|3981.76|3981.76|3981.76|3981.76|3981.76|3981.76|0
1651058450000|2022-04-27 11:20:50|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|0
1651058470000|2022-04-27 11:21:10|3982.36|3982.36|3982|3982|3982.36|3982.36|3982|3982|0
1651058500000|2022-04-27 11:21:40|3982.18|3982.18|3982.18|3982.18|3982.18|3982.18|3982.18|3982.18|0
1651058510000|2022-04-27 11:21:50|3982.81|3982.81|3982.81|3982.81|3982.81|3982.81|3982.81|3982.81|0
1651058520000|2022-04-27 11:22:00|3982.68|3982.68|3982.68|3982.68|3982.68|3982.68|3982.68|3982.68|0
1651058530000|2022-04-27 11:22:10|3982.72|3982.72|3982.41|3982.41|3982.72|3982.72|3982.41|3982.41|0
1651058540000|2022-04-27 11:22:20|3981.48|3981.48|3981.48|3981.48|3981.48|3981.48|3981.48|3981.48|0
1651058550000|2022-04-27 11:22:30|3981.41|3981.41|3981.41|3981.41|3981.41|3981.41|3981.41|3981.41|0
1651058560000|2022-04-27 11:22:40|3981.46|3981.46|3981.46|3981.46|3981.46|3981.46|3981.46|3981.46|0
1651058570000|2022-04-27 11:22:50|3981.43|3981.43|3982.06|3982.06|3982.06|3982.06|3981.43|3981.43|0
1651058580000|2022-04-27 11:23:00|3981.96|3981.96|3981.96|3981.96|3981.96|3981.96|3981.96|3981.96|0
1651058600000|2022-04-27 11:23:20|3981.65|3981.65|3981.83|3981.83|3981.83|3981.83|3981.65|3981.65|0
1651058610000|2022-04-27 11:23:30|3980.28|3980.28|3980.59|3980.59|3980.59|3980.59|3980.28|3980.28|0
1651058620000|2022-04-27 11:23:40|3980.9|3980.9|3980.9|3980.9|3980.9|3980.9|3980.9|3980.9|0
1651058630000|2022-04-27 11:23:50|3981.21|3981.21|3981.21|3981.21|3981.21|3981.21|3981.21|3981.21|0
1651058640000|2022-04-27 11:24:00|3981.03|3981.03|3980.05|3980.05|3981.03|3981.03|3980.05|3980.05|0
1651058650000|2022-04-27 11:24:10|3979.87|3979.87|3980.12|3980.12|3980.12|3980.12|3979.5|3979.5|0
1651058660000|2022-04-27 11:24:20|3979.81|3979.81|3979.81|3979.81|3979.81|3979.81|3979.81|3979.81|0
1651058670000|2022-04-27 11:24:30|3980.12|3980.12|3980.23|3980.23|3980.86|3980.86|3977.43|3977.43|0
1651058680000|2022-04-27 11:24:40|3980.86|3980.86|3979.43|3979.43|3981.17|3981.17|3979.43|3979.43|0
1651058690000|2022-04-27 11:24:50|3979.12|3979.12|3977.88|3977.88|3979.12|3979.12|3977.88|3977.88|0
1651058700000|2022-04-27 11:25:00|3978.81|3978.81|3979.12|3979.12|3979.43|3979.43|3978.81|3978.81|0
1651058710000|2022-04-27 11:25:10|3978.91|3978.91|3978.88|3978.88|3978.91|3978.91|3978.88|3978.88|0
1651058730000|2022-04-27 11:25:30|3977.95|3977.95|3977.33|3977.33|3977.95|3977.95|3977.33|3977.33|0
1651058740000|2022-04-27 11:25:40|3978.26|3978.26|3978.26|3978.26|3978.26|3978.26|3978.26|3978.26|0
1651058750000|2022-04-27 11:25:50|3977.64|3977.64|3977.64|3977.64|3977.64|3977.64|3977.64|3977.64|0
1651058760000|2022-04-27 11:26:00|3978.26|3978.26|3977.64|3977.64|3978.26|3978.26|3977.64|3977.64|0
1651058770000|2022-04-27 11:26:10|3978.26|3978.26|3978.26|3978.26|3978.26|3978.26|3978.26|3978.26|0
1651058780000|2022-04-27 11:26:20|3977.95|3977.95|3978.13|3978.13|3978.13|3978.13|3977.51|3977.51|0
1651058790000|2022-04-27 11:26:30|3978.11|3978.11|3977.8|3977.8|3978.11|3978.11|3977.8|3977.8|0
1651058810000|2022-04-27 11:26:50|3978.11|3978.11|3978.42|3978.42|3978.42|3978.42|3978.11|3978.11|0
1651058820000|2022-04-27 11:27:00|3978.11|3978.11|3978.42|3978.42|3978.42|3978.42|3978.11|3978.11|0
1651058830000|2022-04-27 11:27:10|3979.04|3979.04|3979.04|3979.04|3979.04|3979.04|3979.04|3979.04|0
1651058840000|2022-04-27 11:27:20|3979.36|3979.36|3979.67|3979.67|3979.67|3979.67|3979.36|3979.36|0
1651058850000|2022-04-27 11:27:30|3980.29|3980.29|3980.29|3980.29|3980.29|3980.29|3980.29|3980.29|0
1651058860000|2022-04-27 11:27:40|3979.98|3979.98|3979.67|3979.67|3979.98|3979.98|3979.67|3979.67|0
1651058870000|2022-04-27 11:27:50|3979.98|3979.98|3980.24|3980.24|3980.24|3980.24|3979.98|3979.98|0
1651058880000|2022-04-27 11:28:00|3979.93|3979.93|3979.95|3979.95|3979.95|3979.95|3979.93|3979.93|0
1651058890000|2022-04-27 11:28:10|3980.14|3980.14|3980.14|3980.14|3980.14|3980.14|3980.14|3980.14|0
1651058900000|2022-04-27 11:28:20|3980.18|3980.18|3980.34|3980.34|3980.34|3980.34|3980.18|3980.18|0
1651058920000|2022-04-27 11:28:40|3980.26|3980.26|3980.15|3980.15|3980.26|3980.26|3979.53|3979.53|0
1651058940000|2022-04-27 11:29:00|3979.53|3979.53|3979.57|3979.57|3979.57|3979.57|3979.53|3979.53|0
1651058960000|2022-04-27 11:29:20|3979.88|3979.88|3979.88|3979.88|3979.88|3979.88|3979.88|3979.88|0
1651058970000|2022-04-27 11:29:30|3980.19|3980.19|3980.57|3980.57|3980.57|3980.57|3980.19|3980.19|0
1651058980000|2022-04-27 11:29:40|3980.45|3980.45|3980.45|3980.45|3980.45|3980.45|3980.45|3980.45|0
1651058990000|2022-04-27 11:29:50|3980.76|3980.76|3980.64|3980.64|3980.76|3980.76|3980.64|3980.64|0
1651059000000|2022-04-27 11:30:00|3980.67|3980.67|3981.02|3981.02|3981.02|3981.02|3980.67|3980.67|0
1651059010000|2022-04-27 11:30:10|3981.34|3981.34|3982.01|3982.01|3982.36|3982.36|3981.34|3981.34|0
1651059020000|2022-04-27 11:30:20|3981.7|3981.7|3978.85|3978.85|3981.7|3981.7|3978.85|3978.85|0
1651059030000|2022-04-27 11:30:30|3978.54|3978.54|3978.54|3978.54|3978.54|3978.54|3978.54|3978.54|0
1651059040000|2022-04-27 11:30:40|3978.85|3978.85|3980.12|3980.12|3980.12|3980.12|3978.85|3978.85|0
1651059050000|2022-04-27 11:30:50|3980.14|3980.14|3980.14|3980.14|3980.14|3980.14|3980.14|3980.14|0
1651059060000|2022-04-27 11:31:00|3980.18|3980.18|3981.12|3981.12|3981.12|3981.12|3980.18|3980.18|0
1651059070000|2022-04-27 11:31:10|3981.43|3981.43|3981.74|3981.74|3981.74|3981.74|3981.43|3981.43|0
1651059090000|2022-04-27 11:31:30|3981.92|3981.92|3981.24|3981.24|3981.92|3981.92|3981.24|3981.24|0
1651059100000|2022-04-27 11:31:40|3981|3981|3980.95|3980.95|3981.05|3981.05|3980.95|3980.95|0
1651059120000|2022-04-27 11:32:00|3980.77|3980.77|3980.74|3980.74|3980.77|3980.77|3980.74|3980.74|0
1651059130000|2022-04-27 11:32:10|3980.79|3980.79|3980.79|3980.79|3980.79|3980.79|3980.79|3980.79|0
1651059140000|2022-04-27 11:32:20|3980.48|3980.48|3980.48|3980.48|3980.48|3980.48|3980.48|3980.48|0
1651059150000|2022-04-27 11:32:30|3980.79|3980.79|3980.79|3980.79|3980.79|3980.79|3980.79|3980.79|0
1651059160000|2022-04-27 11:32:40|3979.55|3979.55|3979.9|3979.9|3979.9|3979.9|3979.55|3979.55|0
1651059170000|2022-04-27 11:32:50|3980.27|3980.27|3980.27|3980.27|3980.27|3980.27|3980.27|3980.27|0
1651059180000|2022-04-27 11:33:00|3979.96|3979.96|3979.96|3979.96|3979.96|3979.96|3979.96|3979.96|0
1651059220000|2022-04-27 11:33:40|3980.27|3980.27|3980.27|3980.27|3980.27|3980.27|3980.27|3980.27|0
1651059230000|2022-04-27 11:33:50|3980.34|3980.34|3980.69|3980.69|3980.69|3980.69|3980.34|3980.34|0
1651059240000|2022-04-27 11:34:00|3981|3981|3981|3981|3981|3981|3981|3981|0
1651059260000|2022-04-27 11:34:20|3980.69|3980.69|3980.03|3980.03|3980.69|3980.69|3980.03|3980.03|0
1651059290000|2022-04-27 11:34:50|3979.4|3979.4|3979.4|3979.4|3979.4|3979.4|3979.4|3979.4|0
1651059300000|2022-04-27 11:35:00|3979.32|3979.32|3979.73|3979.73|3979.9|3979.9|3979.28|3979.28|0
1651059310000|2022-04-27 11:35:10|3979.42|3979.42|3979.99|3979.99|3979.99|3979.99|3979.33|3979.33|0
1651059320000|2022-04-27 11:35:20|3980.31|3980.31|3979.99|3979.99|3980.31|3980.31|3979.99|3979.99|0
1651059330000|2022-04-27 11:35:30|3979.91|3979.91|3979.91|3979.91|3979.91|3979.91|3979.91|3979.91|0
1651059340000|2022-04-27 11:35:40|3979.95|3979.95|3979.33|3979.33|3980.26|3980.26|3979.33|3979.33|0
1651059350000|2022-04-27 11:35:50|3979.38|3979.38|3980.31|3980.31|3980.33|3980.33|3979.38|3979.38|0
1651059360000|2022-04-27 11:36:00|3980|3980|3978.67|3978.67|3980|3980|3978.67|3978.67|0
1651059370000|2022-04-27 11:36:10|3979.92|3979.92|3978.87|3978.87|3979.92|3979.92|3978.87|3978.87|0
1651059380000|2022-04-27 11:36:20|3978.89|3978.89|3978.05|3978.05|3979.2|3979.2|3978.05|3978.05|0
1651059390000|2022-04-27 11:36:30|3978.67|3978.67|3977.66|3977.66|3978.67|3978.67|3977.61|3977.61|0
1651059400000|2022-04-27 11:36:40|3977.47|3977.47|3977.42|3977.42|3977.66|3977.66|3977.42|3977.42|0
1651059410000|2022-04-27 11:36:50|3977.74|3977.74|3977.04|3977.04|3977.74|3977.74|3977.02|3977.02|0
1651059420000|2022-04-27 11:37:00|3977.07|3977.07|3977.04|3977.04|3977.07|3977.07|3977.04|3977.04|0
1651059430000|2022-04-27 11:37:10|3976.92|3976.92|3976.61|3976.61|3976.92|3976.92|3976.61|3976.61|0
1651059440000|2022-04-27 11:37:20|3976.66|3976.66|3976.7|3976.7|3976.7|3976.7|3976.66|3976.66|0
1651059450000|2022-04-27 11:37:30|3976.39|3976.39|3976.12|3976.12|3976.39|3976.39|3976.07|3976.07|0
1651059460000|2022-04-27 11:37:40|3976.43|3976.43|3976.72|3976.72|3976.81|3976.81|3976.43|3976.43|0
1651059470000|2022-04-27 11:37:50|3976.67|3976.67|3976.36|3976.36|3976.67|3976.67|3976.36|3976.36|0
1651059480000|2022-04-27 11:38:00|3976.32|3976.32|3976.17|3976.17|3976.32|3976.32|3976.13|3976.13|0
1651059490000|2022-04-27 11:38:10|3976.48|3976.48|3976.48|3976.48|3976.48|3976.48|3976.48|3976.48|0
1651059500000|2022-04-27 11:38:20|3975.86|3975.86|3976.17|3976.17|3976.17|3976.17|3975.86|3975.86|0
1651059510000|2022-04-27 11:38:30|3975.86|3975.86|3975.86|3975.86|3975.86|3975.86|3975.86|3975.86|0
1651059520000|2022-04-27 11:38:40|3975.74|3975.74|3975.47|3975.47|3975.79|3975.79|3975.16|3975.16|0
1651059530000|2022-04-27 11:38:50|3975.79|3975.79|3975.69|3975.69|3975.79|3975.79|3975.69|3975.69|0
1651059540000|2022-04-27 11:39:00|3975.64|3975.64|3975|3975|3975.64|3975.64|3975|3975|0
1651059550000|2022-04-27 11:39:10|3975.31|3975.31|3974.69|3974.69|3975.31|3975.31|3974.69|3974.69|0
1651059560000|2022-04-27 11:39:20|3975|3975|3975|3975|3975|3975|3975|3975|0
1651059570000|2022-04-27 11:39:30|3975.62|3975.62|3975.62|3975.62|3975.62|3975.62|3975.62|3975.62|0
1651059580000|2022-04-27 11:39:40|3975.65|3975.65|3975.69|3975.69|3975.69|3975.69|3975.65|3975.65|0
1651059600000|2022-04-27 11:40:00|3975.64|3975.64|3975.45|3975.45|3975.76|3975.76|3975.45|3975.45|0
1651059610000|2022-04-27 11:40:10|3975.49|3975.49|3975.89|3975.89|3975.89|3975.89|3975.49|3975.49|0
1651059620000|2022-04-27 11:40:20|3975.98|3975.98|3975.98|3975.98|3975.98|3975.98|3975.98|3975.98|0
1651059640000|2022-04-27 11:40:40|3976.6|3976.6|3975.67|3975.67|3976.6|3976.6|3975.05|3975.05|0
1651059650000|2022-04-27 11:40:50|3975.71|3975.71|3975.71|3975.71|3975.71|3975.71|3975.71|3975.71|0
1651059670000|2022-04-27 11:41:10|3975.78|3975.78|3975.78|3975.78|3975.97|3975.97|3975.78|3975.78|0
1651059680000|2022-04-27 11:41:20|3976.41|3976.41|3976.41|3976.41|3976.41|3976.41|3976.41|3976.41|0
1651059700000|2022-04-27 11:41:40|3976.45|3976.45|3976.26|3976.26|3976.45|3976.45|3976.26|3976.26|0
1651059710000|2022-04-27 11:41:50|3976.45|3976.45|3975.87|3975.87|3976.45|3976.45|3975.87|3975.87|0
1651059720000|2022-04-27 11:42:00|3976.18|3976.18|3976.49|3976.49|3977.42|3977.42|3976.18|3976.18|0
1651059740000|2022-04-27 11:42:20|3976.67|3976.67|3977.38|3977.38|3977.38|3977.38|3976.67|3976.67|0
1651059750000|2022-04-27 11:42:30|3977.42|3977.42|3976.17|3976.17|3977.42|3977.42|3976.17|3976.17|0
1651059760000|2022-04-27 11:42:40|3976.13|3976.13|3976.17|3976.17|3976.17|3976.17|3976.13|3976.13|0
1651059780000|2022-04-27 11:43:00|3976.24|3976.24|3977.49|3977.49|3977.49|3977.49|3976.24|3976.24|0
1651059800000|2022-04-27 11:43:20|3977.54|3977.54|3977.54|3977.54|3977.54|3977.54|3977.54|3977.54|0
1651059810000|2022-04-27 11:43:30|3978.16|3978.16|3978.16|3978.16|3978.16|3978.16|3978.16|3978.16|0
1651059820000|2022-04-27 11:43:40|3977.23|3977.23|3977.23|3977.23|3977.23|3977.23|3976.91|3976.91|0
1651059830000|2022-04-27 11:43:50|3976.29|3976.29|3977.23|3977.23|3977.23|3977.23|3976.29|3976.29|0
1651059840000|2022-04-27 11:44:00|3977.3|3977.3|3977.48|3977.48|3977.53|3977.53|3977.3|3977.3|0
1651059850000|2022-04-27 11:44:10|3977.52|3977.52|3977.52|3977.52|3977.52|3977.52|3977.21|3977.21|0
1651059870000|2022-04-27 11:44:30|3977.55|3977.55|3977.55|3977.55|3977.55|3977.55|3977.55|3977.55|0
1651059880000|2022-04-27 11:44:40|3977.24|3977.24|3976.78|3976.78|3977.24|3977.24|3976.61|3976.61|0
1651059890000|2022-04-27 11:44:50|3977.4|3977.4|3977.21|3977.21|3977.4|3977.4|3977.21|3977.21|0
1651059900000|2022-04-27 11:45:00|3977.33|3977.33|3977.33|3977.33|3977.33|3977.33|3977.33|3977.33|0
1651059910000|2022-04-27 11:45:10|3977.64|3977.64|3977.64|3977.64|3977.64|3977.64|3977.64|3977.64|0
1651059920000|2022-04-27 11:45:20|3978.26|3978.26|3978.26|3978.26|3978.26|3978.26|3978.26|3978.26|0
1651059930000|2022-04-27 11:45:30|3978.38|3978.38|3978.4|3978.4|3978.4|3978.4|3978.38|3978.38|0
1651059940000|2022-04-27 11:45:40|3978.71|3978.71|3978.4|3978.4|3978.71|3978.71|3978.4|3978.4|0
1651059950000|2022-04-27 11:45:50|3978.72|3978.72|3978.72|3978.72|3978.72|3978.72|3978.72|3978.72|0
1651059960000|2022-04-27 11:46:00|3979.03|3979.03|3978.43|3978.43|3979.03|3979.03|3978.4|3978.4|0
1651059970000|2022-04-27 11:46:10|3978.53|3978.53|3978.53|3978.53|3978.53|3978.53|3978.53|3978.53|0
1651059980000|2022-04-27 11:46:20|3978.84|3978.84|3978.84|3978.84|3978.84|3978.84|3978.84|3978.84|0
1651059990000|2022-04-27 11:46:30|3978.53|3978.53|3979.17|3979.17|3979.17|3979.17|3978.53|3978.53|0
1651060000000|2022-04-27 11:46:40|3979.1|3979.1|3979.41|3979.41|3979.41|3979.41|3979.1|3979.1|0
1651060010000|2022-04-27 11:46:50|3978.79|3978.79|3978.79|3978.79|3978.79|3978.79|3978.79|3978.79|0
1651060020000|2022-04-27 11:47:00|3978.81|3978.81|3979.75|3979.75|3979.75|3979.75|3978.81|3978.81|0
1651060030000|2022-04-27 11:47:10|3979.7|3979.7|3978.55|3978.55|3979.7|3979.7|3978.55|3978.55|0
1651060040000|2022-04-27 11:47:20|3978.57|3978.57|3978.59|3978.59|3978.59|3978.59|3978.57|3978.57|0
1651060050000|2022-04-27 11:47:30|3978.62|3978.62|3979.28|3979.28|3979.28|3979.28|3978.62|3978.62|0
1651060060000|2022-04-27 11:47:40|3978.66|3978.66|3978.66|3978.66|3978.66|3978.66|3978.66|3978.66|0
1651060070000|2022-04-27 11:47:50|3978.63|3978.63|3978.3|3978.3|3978.63|3978.63|3978.3|3978.3|0
1651060080000|2022-04-27 11:48:00|3977.99|3977.99|3977.99|3977.99|3977.99|3977.99|3977.68|3977.68|0
1651060090000|2022-04-27 11:48:10|3978.01|3978.01|3978.37|3978.37|3978.37|3978.37|3978.01|3978.01|0
1651060130000|2022-04-27 11:48:50|3978.33|3978.33|3978.28|3978.28|3978.33|3978.33|3978.28|3978.28|0
1651060140000|2022-04-27 11:49:00|3978.91|3978.91|3978.74|3978.74|3978.91|3978.91|3978.74|3978.74|0
1651060150000|2022-04-27 11:49:10|3978.78|3978.78|3978.85|3978.85|3978.85|3978.85|3978.78|3978.78|0
1651060170000|2022-04-27 11:49:30|3978.94|3978.94|3979.02|3979.02|3979.02|3979.02|3978.94|3978.94|0
1651060180000|2022-04-27 11:49:40|3978.71|3978.71|3978.71|3978.71|3978.71|3978.71|3978.71|3978.71|0
1651060190000|2022-04-27 11:49:50|3978.81|3978.81|3978.64|3978.64|3978.81|3978.81|3978.64|3978.64|0
1651060200000|2022-04-27 11:50:00|3978.51|3978.51|3978.54|3978.54|3978.54|3978.54|3978.51|3978.51|0
1651060210000|2022-04-27 11:50:10|3978.61|3978.61|3978.61|3978.61|3978.61|3978.61|3978.61|3978.61|0
1651060220000|2022-04-27 11:50:20|3978.3|3978.3|3978.3|3978.3|3978.3|3978.3|3978.3|3978.3|0
1651060230000|2022-04-27 11:50:30|3978.92|3978.92|3978.92|3978.92|3978.92|3978.92|3978.92|3978.92|0
1651060240000|2022-04-27 11:50:40|3978.9|3978.9|3978.9|3978.9|3978.9|3978.9|3978.9|3978.9|0
1651060250000|2022-04-27 11:50:50|3978.59|3978.59|3979.3|3979.3|3979.3|3979.3|3978.59|3978.59|0
1651060260000|2022-04-27 11:51:00|3978.99|3978.99|3978.99|3978.99|3978.99|3978.99|3978.99|3978.99|0
1651060270000|2022-04-27 11:51:10|3978.94|3978.94|3978.94|3978.94|3978.94|3978.94|3978.94|3978.94|0
1651060280000|2022-04-27 11:51:20|3978.99|3978.99|3978.82|3978.82|3978.99|3978.99|3978.82|3978.82|0
1651060290000|2022-04-27 11:51:30|3979.44|3979.44|3978.82|3978.82|3979.76|3979.76|3978.82|3978.82|0
1651060300000|2022-04-27 11:51:40|3979.13|3979.13|3978.51|3978.51|3979.13|3979.13|3978.51|3978.51|0
1651060310000|2022-04-27 11:51:50|3978.2|3978.2|3977.27|3977.27|3978.2|3978.2|3977.27|3977.27|0
1651060320000|2022-04-27 11:52:00|3977.22|3977.22|3977.55|3977.55|3977.55|3977.55|3977.22|3977.22|0
1651060330000|2022-04-27 11:52:10|3977.86|3977.86|3977.86|3977.86|3977.86|3977.86|3977.86|3977.86|0
1651060360000|2022-04-27 11:52:40|3977.84|3977.84|3976.23|3976.23|3977.91|3977.91|3976.23|3976.23|0
1651060370000|2022-04-27 11:52:50|3976.54|3976.54|3977.1|3977.1|3977.1|3977.1|3976.35|3976.35|0
1651060380000|2022-04-27 11:53:00|3976.78|3976.78|3976.78|3976.78|3976.78|3976.78|3976.78|3976.78|0
1651060390000|2022-04-27 11:53:10|3976.76|3976.76|3976.21|3976.21|3976.78|3976.78|3976.16|3976.16|0
1651060410000|2022-04-27 11:53:30|3977.14|3977.14|3977.77|3977.77|3977.77|3977.77|3977.14|3977.14|0
1651060420000|2022-04-27 11:53:40|3977.14|3977.14|3977.14|3977.14|3977.14|3977.14|3977.14|3977.14|0
1651060430000|2022-04-27 11:53:50|3977.07|3977.07|3977.07|3977.07|3977.07|3977.07|3977.07|3977.07|0
1651060440000|2022-04-27 11:54:00|3977.12|3977.12|3977.12|3977.12|3977.12|3977.12|3977.12|3977.12|0
1651060450000|2022-04-27 11:54:10|3977.49|3977.49|3977.49|3977.49|3977.49|3977.49|3977.49|3977.49|0
1651060470000|2022-04-27 11:54:30|3977.61|3977.61|3976.99|3976.99|3977.61|3977.61|3976.99|3976.99|0
1651060480000|2022-04-27 11:54:40|3977.09|3977.09|3977.02|3977.02|3977.09|3977.09|3977.02|3977.02|0
1651060490000|2022-04-27 11:54:50|3977.64|3977.64|3977.64|3977.64|3977.64|3977.64|3977.64|3977.64|0
1651060500000|2022-04-27 11:55:00|3977.56|3977.56|3977.56|3977.56|3977.56|3977.56|3977.56|3977.56|0
1651060530000|2022-04-27 11:55:30|3977.24|3977.24|3977.24|3977.24|3977.24|3977.24|3976.93|3976.93|0
1651060550000|2022-04-27 11:55:50|3977.86|3977.86|3978.17|3978.17|3978.17|3978.17|3977.86|3977.86|0
1651060560000|2022-04-27 11:56:00|3978.49|3978.49|3978.37|3978.37|3978.49|3978.49|3978.37|3978.37|0
1651060570000|2022-04-27 11:56:10|3978.39|3978.39|3978.39|3978.39|3978.39|3978.39|3978.39|3978.39|0
1651060580000|2022-04-27 11:56:20|3978.57|3978.57|3978.57|3978.57|3978.57|3978.57|3978.57|3978.57|0
1651060590000|2022-04-27 11:56:30|3979.2|3979.2|3979.2|3979.2|3979.2|3979.2|3979.2|3979.2|0
1651060600000|2022-04-27 11:56:40|3979.51|3979.51|3979.51|3979.51|3979.55|3979.55|3979.51|3979.51|0
1651060610000|2022-04-27 11:56:50|3979.54|3979.54|3979.54|3979.54|3979.54|3979.54|3979.54|3979.54|0
1651060620000|2022-04-27 11:57:00|3979.61|3979.61|3979.78|3979.78|3979.78|3979.78|3979.61|3979.61|0
1651060640000|2022-04-27 11:57:20|3979.7|3979.7|3979.9|3979.9|3979.9|3979.9|3979.58|3979.58|0
1651060660000|2022-04-27 11:57:40|3980.21|3980.21|3980.21|3980.21|3980.21|3980.21|3980.21|3980.21|0
1651060670000|2022-04-27 11:57:50|3980.23|3980.23|3980.28|3980.28|3980.28|3980.28|3980.23|3980.23|0
1651060680000|2022-04-27 11:58:00|3981.84|3981.84|3981.43|3981.43|3981.84|3981.84|3981.43|3981.43|0
1651060690000|2022-04-27 11:58:10|3980.49|3980.49|3980.45|3980.45|3980.49|3980.49|3980.42|3980.42|0
1651060700000|2022-04-27 11:58:20|3980.26|3980.26|3979.3|3979.3|3980.26|3980.26|3979.3|3979.3|0
1651060710000|2022-04-27 11:58:30|3978.99|3978.99|3978.81|3978.81|3978.99|3978.99|3978.81|3978.81|0
1651060730000|2022-04-27 11:58:50|3979.12|3979.12|3979.12|3979.12|3979.12|3979.12|3979.12|3979.12|0
1651060740000|2022-04-27 11:59:00|3979.17|3979.17|3979.61|3979.61|3979.61|3979.61|3979.17|3979.17|0
1651060760000|2022-04-27 11:59:20|3979.92|3979.92|3979.92|3979.92|3979.92|3979.92|3979.92|3979.92|0
1651060770000|2022-04-27 11:59:30|3979.61|3979.61|3979.61|3979.61|3979.61|3979.61|3979.61|3979.61|0
1651060780000|2022-04-27 11:59:40|3979.63|3979.63|3979.71|3979.71|3979.71|3979.71|3979.63|3979.63|0
1651060790000|2022-04-27 11:59:50|3980.01|3980.01|3980.2|3980.2|3980.2|3980.2|3980.01|3980.01|0
1651060800000|2022-04-27 12:00:00|3980.25|3980.25|3980.56|3980.56|3980.56|3980.56|3980.25|3980.25|0
1651060810000|2022-04-27 12:00:10|3980.25|3980.25|3980.25|3980.25|3980.25|3980.25|3980.25|3980.25|0
1651060820000|2022-04-27 12:00:20|3980.16|3980.16|3980.16|3980.16|3980.16|3980.16|3980.16|3980.16|0
1651060830000|2022-04-27 12:00:30|3979.85|3979.85|3979.85|3979.85|3979.85|3979.85|3979.85|3979.85|0
1651060850000|2022-04-27 12:00:50|3979.54|3979.54|3979.54|3979.54|3979.54|3979.54|3979.54|3979.54|0
1651060860000|2022-04-27 12:01:00|3979.49|3979.49|3979.23|3979.23|3979.54|3979.54|3979.23|3979.23|0
1651060880000|2022-04-27 12:01:20|3979.85|3979.85|3979.85|3979.85|3979.85|3979.85|3979.85|3979.85|0
1651060890000|2022-04-27 12:01:30|3979.83|3979.83|3979.83|3979.83|3979.83|3979.83|3979.83|3979.83|0
1651060900000|2022-04-27 12:01:40|3979.2|3979.2|3979.52|3979.52|3979.52|3979.52|3979.2|3979.2|0
1651060910000|2022-04-27 12:01:50|3979.47|3979.47|3979.8|3979.8|3979.8|3979.8|3979.47|3979.47|0
1651060920000|2022-04-27 12:02:00|3980.11|3980.11|3979.9|3979.9|3980.16|3980.16|3979.85|3979.85|0
1651060940000|2022-04-27 12:02:20|3980.21|3980.21|3981.09|3981.09|3981.09|3981.09|3980.21|3980.21|0
1651060950000|2022-04-27 12:02:30|3980.78|3980.78|3980.47|3980.47|3980.78|3980.78|3980.47|3980.47|0
1651060960000|2022-04-27 12:02:40|3980.57|3980.57|3980.62|3980.62|3980.62|3980.62|3980.57|3980.57|0
1651060970000|2022-04-27 12:02:50|3980.8|3980.8|3980.8|3980.8|3980.8|3980.8|3980.8|3980.8|0
1651060980000|2022-04-27 12:03:00|3980.75|3980.75|3980.48|3980.48|3980.8|3980.8|3980.48|3980.48|0
1651060990000|2022-04-27 12:03:10|3980.51|3980.51|3979.88|3979.88|3980.51|3980.51|3979.88|3979.88|0
1651061000000|2022-04-27 12:03:20|3979.58|3979.58|3979.01|3979.01|3979.58|3979.58|3979.01|3979.01|0
1651061010000|2022-04-27 12:03:30|3979.32|3979.32|3979.01|3979.01|3979.32|3979.32|3979.01|3979.01|0
1651061020000|2022-04-27 12:03:40|3979.32|3979.32|3979.32|3979.32|3979.32|3979.32|3979.32|3979.32|0
1651061030000|2022-04-27 12:03:50|3979.34|3979.34|3979.34|3979.34|3979.34|3979.34|3979.34|3979.34|0
1651061050000|2022-04-27 12:04:10|3979.26|3979.26|3979.22|3979.22|3979.26|3979.26|3979.18|3979.18|0
1651061060000|2022-04-27 12:04:20|3979.26|3979.26|3978.98|3978.98|3979.26|3979.26|3978.95|3978.95|0
1651061070000|2022-04-27 12:04:30|3979.01|3979.01|3979.7|3979.7|3979.7|3979.7|3979.01|3979.01|0
1651061080000|2022-04-27 12:04:40|3979.63|3979.63|3980.2|3980.2|3980.25|3980.25|3979.63|3979.63|0
1651061090000|2022-04-27 12:04:50|3981.13|3981.13|3981.13|3981.13|3981.13|3981.13|3981.13|3981.13|0
1651061100000|2022-04-27 12:05:00|3980.82|3980.82|3981.63|3981.63|3981.63|3981.63|3980.82|3980.82|0
1651061120000|2022-04-27 12:05:20|3981.67|3981.67|3981.86|3981.86|3981.86|3981.86|3981.67|3981.67|0
1651061130000|2022-04-27 12:05:30|3982.48|3982.48|3982.41|3982.41|3982.48|3982.48|3982.41|3982.41|0
1651061140000|2022-04-27 12:05:40|3982.39|3982.39|3982.46|3982.46|3982.46|3982.46|3982.39|3982.39|0
1651061150000|2022-04-27 12:05:50|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|0
1651061160000|2022-04-27 12:06:00|3981.84|3981.84|3981.84|3981.84|3981.84|3981.84|3981.84|3981.84|0
1651061170000|2022-04-27 12:06:10|3981.76|3981.76|3981.76|3981.76|3981.76|3981.76|3981.76|3981.76|0
1651061190000|2022-04-27 12:06:30|3980.83|3980.83|3980.52|3980.52|3980.83|3980.83|3980.52|3980.52|0
1651061200000|2022-04-27 12:06:40|3980.57|3980.57|3980.57|3980.57|3980.57|3980.57|3980.57|3980.57|0
1651061220000|2022-04-27 12:07:00|3980.62|3980.62|3980.99|3980.99|3980.99|3980.99|3980.62|3980.62|0
1651061230000|2022-04-27 12:07:10|3980.68|3980.68|3980.81|3980.81|3980.81|3980.81|3980.68|3980.68|0
1651061240000|2022-04-27 12:07:20|3980.85|3980.85|3981.08|3981.08|3981.08|3981.08|3980.85|3980.85|0
1651061250000|2022-04-27 12:07:30|3980.77|3980.77|3979.17|3979.17|3980.77|3980.77|3979.17|3979.17|0
1651061260000|2022-04-27 12:07:40|3979.15|3979.15|3978.53|3978.53|3979.15|3979.15|3978.53|3978.53|0
1651061270000|2022-04-27 12:07:50|3979.15|3979.15|3979.15|3979.15|3979.15|3979.15|3979.15|3979.15|0
1651061290000|2022-04-27 12:08:10|3980.08|3980.08|3980.55|3980.55|3980.55|3980.55|3980.08|3980.08|0
1651061300000|2022-04-27 12:08:20|3980.86|3980.86|3980.86|3980.86|3980.86|3980.86|3980.86|3980.86|0
1651061310000|2022-04-27 12:08:30|3981.49|3981.49|3981.49|3981.49|3981.49|3981.49|3981.49|3981.49|0
1651061330000|2022-04-27 12:08:50|3980.86|3980.86|3980.55|3980.55|3980.86|3980.86|3980.55|3980.55|0
1651061340000|2022-04-27 12:09:00|3980.58|3980.58|3980.93|3980.93|3980.93|3980.93|3980.58|3980.58|0
1651061350000|2022-04-27 12:09:10|3981.13|3981.13|3981.15|3981.15|3981.15|3981.15|3981.13|3981.13|0
1651061360000|2022-04-27 12:09:20|3980.84|3980.84|3980.84|3980.84|3980.84|3980.84|3980.84|3980.84|0
1651061370000|2022-04-27 12:09:30|3981.64|3981.64|3981.21|3981.21|3981.83|3981.83|3981.21|3981.21|0
1651061380000|2022-04-27 12:09:40|3980.9|3980.9|3981.37|3981.37|3981.37|3981.37|3980.83|3980.83|0
1651061400000|2022-04-27 12:10:00|3981.55|3981.55|3982.08|3982.08|3982.17|3982.17|3981.55|3981.55|0
1651061410000|2022-04-27 12:10:10|3982.12|3982.12|3982.12|3982.12|3982.12|3982.12|3982.12|3982.12|0
1651061420000|2022-04-27 12:10:20|3981.81|3981.81|3981.63|3981.63|3981.81|3981.81|3981.63|3981.63|0
1651061430000|2022-04-27 12:10:30|3981.59|3981.59|3981.63|3981.63|3981.63|3981.63|3981.59|3981.59|0
1651061440000|2022-04-27 12:10:40|3981.67|3981.67|3981.67|3981.67|3981.67|3981.67|3981.67|3981.67|0
1651061460000|2022-04-27 12:11:00|3981.57|3981.57|3981.57|3981.57|3981.57|3981.57|3981.57|3981.57|0
1651061470000|2022-04-27 12:11:10|3981.26|3981.26|3981.27|3981.27|3981.57|3981.57|3981.26|3981.26|0
1651061500000|2022-04-27 12:11:40|3981.31|3981.31|3981.62|3981.62|3981.62|3981.62|3981.31|3981.31|0
1651061520000|2022-04-27 12:12:00|3981.69|3981.69|3981.57|3981.57|3981.69|3981.69|3981.57|3981.57|0
1651061530000|2022-04-27 12:12:10|3982.19|3982.19|3983.44|3983.44|3983.44|3983.44|3982.19|3982.19|0
1651061540000|2022-04-27 12:12:20|3984.06|3984.06|3984.06|3984.06|3984.06|3984.06|3984.06|3984.06|0
1651061550000|2022-04-27 12:12:30|3983.13|3983.13|3983.13|3983.13|3983.13|3983.13|3983.13|3983.13|0
1651061580000|2022-04-27 12:13:00|3983.01|3983.01|3983.03|3983.03|3983.03|3983.03|3983.01|3983.01|0
1651061610000|2022-04-27 12:13:30|3983.34|3983.34|3983.34|3983.34|3983.34|3983.34|3983.34|3983.34|0
1651061630000|2022-04-27 12:13:50|3983.3|3983.3|3983.3|3983.3|3983.3|3983.3|3983.3|3983.3|0
1651061640000|2022-04-27 12:14:00|3983.22|3983.22|3983.22|3983.22|3983.22|3983.22|3983.22|3983.22|0
1651061660000|2022-04-27 12:14:20|3983.32|3983.32|3983.63|3983.63|3983.63|3983.63|3983.32|3983.32|0
1651061680000|2022-04-27 12:14:40|3983.73|3983.73|3983.91|3983.91|3983.91|3983.91|3983.73|3983.73|0
1651061690000|2022-04-27 12:14:50|3983.6|3983.6|3983.6|3983.6|3983.6|3983.6|3983.6|3983.6|0
1651061700000|2022-04-27 12:15:00|3982.67|3982.67|3982.67|3982.67|3982.67|3982.67|3982.67|3982.67|0
1651061710000|2022-04-27 12:15:10|3982.74|3982.74|3982.76|3982.76|3982.76|3982.76|3982.74|3982.74|0
1651061720000|2022-04-27 12:15:20|3982.8|3982.8|3984.36|3984.36|3984.36|3984.36|3982.8|3982.8|0
1651061730000|2022-04-27 12:15:30|3984.31|3984.31|3984.31|3984.31|3984.31|3984.31|3984.31|3984.31|0
1651061750000|2022-04-27 12:15:50|3984.26|3984.26|3983.95|3983.95|3984.26|3984.26|3983.95|3983.95|0
1651061760000|2022-04-27 12:16:00|3983.33|3983.33|3983.33|3983.33|3983.33|3983.33|3983.33|3983.33|0
1651061770000|2022-04-27 12:16:10|3983.64|3983.64|3983.64|3983.64|3983.64|3983.64|3983.64|3983.64|0
1651061810000|2022-04-27 12:16:50|3983.95|3983.95|3984.26|3984.26|3984.26|3984.26|3983.95|3983.95|0
1651061820000|2022-04-27 12:17:00|3984.88|3984.88|3984.26|3984.26|3984.88|3984.88|3984.26|3984.26|0
1651061830000|2022-04-27 12:17:10|3983.95|3983.95|3983.95|3983.95|3983.95|3983.95|3983.95|3983.95|0
1651061850000|2022-04-27 12:17:30|3984.26|3984.26|3984.26|3984.26|3984.26|3984.26|3984.26|3984.26|0
1651061860000|2022-04-27 12:17:40|3984.57|3984.57|3984.39|3984.39|3984.57|3984.57|3984.39|3984.39|0
1651061870000|2022-04-27 12:17:50|3984.34|3984.34|3984.34|3984.34|3984.34|3984.34|3984.34|3984.34|0
1651061900000|2022-04-27 12:18:20|3984.03|3984.03|3985.08|3985.08|3985.08|3985.08|3984.03|3984.03|0
1651061910000|2022-04-27 12:18:30|3984.77|3984.77|3984.77|3984.77|3984.77|3984.77|3984.77|3984.77|0
1651061930000|2022-04-27 12:18:50|3984.86|3984.86|3984.74|3984.74|3984.86|3984.86|3984.69|3984.69|0
1651061940000|2022-04-27 12:19:00|3984.56|3984.56|3983.13|3983.13|3984.56|3984.56|3983.13|3983.13|0
1651061950000|2022-04-27 12:19:10|3983.32|3983.32|3983.46|3983.46|3983.46|3983.46|3983.32|3983.32|0
1651061970000|2022-04-27 12:19:30|3983.41|3983.41|3983.44|3983.44|3983.44|3983.44|3983.41|3983.41|0
1651061980000|2022-04-27 12:19:40|3983.51|3983.51|3984.13|3984.13|3984.13|3984.13|3983.51|3983.51|0
1651061990000|2022-04-27 12:19:50|3983.2|3983.2|3983.51|3983.51|3983.51|3983.51|3983.2|3983.2|0
1651062000000|2022-04-27 12:20:00|3983.82|3983.82|3983.82|3983.82|3983.82|3983.82|3983.82|3983.82|0
1651062010000|2022-04-27 12:20:10|3983.51|3983.51|3983.51|3983.51|3983.51|3983.51|3983.51|3983.51|0
1651062020000|2022-04-27 12:20:20|3983.2|3983.2|3983.6|3983.6|3983.6|3983.6|3983.2|3983.2|0
1651062030000|2022-04-27 12:20:30|3983.53|3983.53|3983.53|3983.53|3983.53|3983.53|3983.53|3983.53|0
1651062040000|2022-04-27 12:20:40|3983.22|3983.22|3982.99|3982.99|3983.22|3983.22|3982.91|3982.91|0
1651062060000|2022-04-27 12:21:00|3983.62|3983.62|3983.62|3983.62|3983.62|3983.62|3983.62|3983.62|0
1651062080000|2022-04-27 12:21:20|3983.64|3983.64|3983.64|3983.64|3983.64|3983.64|3983.64|3983.64|0
1651062090000|2022-04-27 12:21:30|3983.02|3983.02|3983.33|3983.33|3983.33|3983.33|3983.02|3983.02|0
1651062120000|2022-04-27 12:22:00|3983.64|3983.64|3983.61|3983.61|3983.74|3983.74|3983.61|3983.61|0
1651062130000|2022-04-27 12:22:10|3983.65|3983.65|3983.34|3983.34|3983.65|3983.65|3983.34|3983.34|0
1651062160000|2022-04-27 12:22:40|3983.65|3983.65|3983.03|3983.03|3983.96|3983.96|3983.03|3983.03|0
1651062180000|2022-04-27 12:23:00|3982.71|3982.71|3982.71|3982.71|3982.71|3982.71|3982.71|3982.71|0
1651062190000|2022-04-27 12:23:10|3982.09|3982.09|3981.78|3981.78|3982.09|3982.09|3981.78|3981.78|0
1651062200000|2022-04-27 12:23:20|3981.8|3981.8|3981.67|3981.67|3981.8|3981.8|3981.67|3981.67|0
1651062230000|2022-04-27 12:23:50|3981.53|3981.53|3981.51|3981.51|3981.53|3981.53|3981.51|3981.51|0
1651062240000|2022-04-27 12:24:00|3981.55|3981.55|3981.24|3981.24|3981.55|3981.55|3981.24|3981.24|0
1651062300000|2022-04-27 12:25:00|3980.93|3980.93|3980.93|3980.93|3980.93|3980.93|3980.93|3980.93|0
1651062310000|2022-04-27 12:25:10|3980.31|3980.31|3980|3980|3980.31|3980.31|3980|3980|0
1651062340000|2022-04-27 12:25:40|3979.69|3979.69|3980|3980|3980|3980|3979.69|3979.69|0
1651062350000|2022-04-27 12:25:50|3980.31|3980.31|3980|3980|3980.31|3980.31|3980|3980|0
1651062360000|2022-04-27 12:26:00|3980.31|3980.31|3980.31|3980.31|3980.31|3980.31|3980.31|3980.31|0
1651062380000|2022-04-27 12:26:20|3980.62|3980.62|3980.62|3980.62|3980.62|3980.62|3980.62|3980.62|0
1651062390000|2022-04-27 12:26:30|3980.31|3980.31|3980.62|3980.62|3980.62|3980.62|3980|3980|0
1651062410000|2022-04-27 12:26:50|3980.94|3980.94|3982.8|3982.8|3982.8|3982.8|3980.94|3980.94|0
1651062420000|2022-04-27 12:27:00|3981.56|3981.56|3981.56|3981.56|3981.56|3981.56|3981.56|3981.56|0
1651062430000|2022-04-27 12:27:10|3981.39|3981.39|3982.64|3982.64|3982.64|3982.64|3981.39|3981.39|0
1651062440000|2022-04-27 12:27:20|3982.95|3982.95|3983.26|3983.26|3983.26|3983.26|3982.95|3982.95|0
1651062450000|2022-04-27 12:27:30|3982.63|3982.63|3982.63|3982.63|3982.63|3982.63|3982.63|3982.63|0
1651062460000|2022-04-27 12:27:40|3982.68|3982.68|3982.37|3982.37|3982.68|3982.68|3982.37|3982.37|0
1651062470000|2022-04-27 12:27:50|3981.75|3981.75|3981.75|3981.75|3981.75|3981.75|3981.75|3981.75|0
1651062490000|2022-04-27 12:28:10|3981.44|3981.44|3981.44|3981.44|3981.44|3981.44|3981.44|3981.44|0
1651062500000|2022-04-27 12:28:20|3982.37|3982.37|3982.37|3982.37|3982.37|3982.37|3982.37|3982.37|0
1651062530000|2022-04-27 12:28:50|3982.68|3982.68|3983.42|3983.42|3983.42|3983.42|3982.68|3982.68|0
1651062540000|2022-04-27 12:29:00|3983.46|3983.46|3983.53|3983.53|3984.15|3984.15|3983.46|3983.46|0
1651062550000|2022-04-27 12:29:10|3983.72|3983.72|3985.27|3985.27|3985.27|3985.27|3983.72|3983.72|0
1651062580000|2022-04-27 12:29:40|3985.29|3985.29|3985.29|3985.29|3985.29|3985.29|3985.29|3985.29|0
1651062590000|2022-04-27 12:29:50|3984.98|3984.98|3984.98|3984.98|3984.98|3984.98|3984.98|3984.98|0
1651062600000|2022-04-27 12:30:00|3985.29|3985.29|3985.29|3985.29|3985.29|3985.29|3985.29|3985.29|0
1651062610000|2022-04-27 12:30:10|3985.33|3985.33|3985.42|3985.42|3985.42|3985.42|3985.33|3985.33|0
1651062620000|2022-04-27 12:30:20|3985.47|3985.47|3985.89|3985.89|3985.89|3985.89|3985.47|3985.47|0
1651062630000|2022-04-27 12:30:30|3985.93|3985.93|3987.17|3987.17|3987.17|3987.17|3985.93|3985.93|0
1651062640000|2022-04-27 12:30:40|3986.24|3986.24|3985.93|3985.93|3986.55|3986.55|3985.93|3985.93|0
1651062650000|2022-04-27 12:30:50|3985.62|3985.62|3985.93|3985.93|3985.93|3985.93|3984.99|3984.99|0
1651062660000|2022-04-27 12:31:00|3985.85|3985.85|3985.85|3985.85|3985.85|3985.85|3985.85|3985.85|0
1651062670000|2022-04-27 12:31:10|3985.76|3985.76|3985.76|3985.76|3985.76|3985.76|3985.76|3985.76|0
1651062680000|2022-04-27 12:31:20|3985.45|3985.45|3985.41|3985.41|3985.45|3985.45|3985.41|3985.41|0
1651062690000|2022-04-27 12:31:30|3986.34|3986.34|3986.41|3986.41|3987.03|3987.03|3986.34|3986.34|0
1651062710000|2022-04-27 12:31:50|3986.65|3986.65|3986.65|3986.65|3986.65|3986.65|3986.65|3986.65|0
1651062720000|2022-04-27 12:32:00|3986.69|3986.69|3987.04|3987.04|3987.09|3987.09|3986.69|3986.69|0
1651062740000|2022-04-27 12:32:20|3987.23|3987.23|3987.23|3987.23|3987.23|3987.23|3987.23|3987.23|0
1651062760000|2022-04-27 12:32:40|3987.3|3987.3|3987.3|3987.3|3987.3|3987.3|3987.3|3987.3|0
1651062770000|2022-04-27 12:32:50|3987.28|3987.28|3986.16|3986.16|3987.28|3987.28|3985.85|3985.85|0
1651062780000|2022-04-27 12:33:00|3986.47|3986.47|3986.64|3986.64|3986.64|3986.64|3986.47|3986.47|0
1651062790000|2022-04-27 12:33:10|3986.01|3986.01|3985.95|3985.95|3986.01|3986.01|3985.95|3985.95|0
1651062800000|2022-04-27 12:33:20|3985.9|3985.9|3985.9|3985.9|3985.9|3985.9|3985.9|3985.9|0
1651062810000|2022-04-27 12:33:30|3985.28|3985.28|3985.28|3985.28|3985.28|3985.28|3985.28|3985.28|0
1651062820000|2022-04-27 12:33:40|3985.05|3985.05|3984.43|3984.43|3985.05|3985.05|3984.12|3984.12|0
1651062830000|2022-04-27 12:33:50|3984.74|3984.74|3984.12|3984.12|3984.74|3984.74|3984.12|3984.12|0
1651062840000|2022-04-27 12:34:00|3983.94|3983.94|3983.94|3983.94|3983.94|3983.94|3983.94|3983.94|0
1651062850000|2022-04-27 12:34:10|3984.12|3984.12|3982.85|3982.85|3984.12|3984.12|3982.85|3982.85|0
1651062860000|2022-04-27 12:34:20|3982.89|3982.89|3981.38|3981.38|3982.94|3982.94|3980.76|3980.76|0
1651062870000|2022-04-27 12:34:30|3981.69|3981.69|3981.38|3981.38|3981.69|3981.69|3981.38|3981.38|0
1651062880000|2022-04-27 12:34:40|3980.76|3980.76|3979.82|3979.82|3980.76|3980.76|3979.82|3979.82|0
1651062900000|2022-04-27 12:35:00|3980.14|3980.14|3980.92|3980.92|3980.92|3980.92|3980.14|3980.14|0
1651062910000|2022-04-27 12:35:10|3980.61|3980.61|3979.99|3979.99|3980.61|3980.61|3979.68|3979.68|0
1651062920000|2022-04-27 12:35:20|3979.37|3979.37|3979.68|3979.68|3979.68|3979.68|3979.37|3979.37|0
1651062930000|2022-04-27 12:35:30|3979.06|3979.06|3978.43|3978.43|3979.06|3979.06|3978.43|3978.43|0
1651062940000|2022-04-27 12:35:40|3977.81|3977.81|3977.81|3977.81|3977.81|3977.81|3977.81|3977.81|0
1651062950000|2022-04-27 12:35:50|3978.12|3978.12|3977.44|3977.44|3978.38|3978.38|3977.44|3977.44|0
1651062960000|2022-04-27 12:36:00|3978.06|3978.06|3978.9|3978.9|3978.9|3978.9|3977.44|3977.44|0
1651062970000|2022-04-27 12:36:10|3978.92|3978.92|3978.92|3978.92|3978.92|3978.92|3978.92|3978.92|0
1651063000000|2022-04-27 12:36:40|3978.97|3978.97|3978.34|3978.34|3978.97|3978.97|3978.34|3978.34|0
1651063010000|2022-04-27 12:36:50|3978.32|3978.32|3978.05|3978.05|3978.32|3978.32|3978.05|3978.05|0
1651063020000|2022-04-27 12:37:00|3978.1|3978.1|3978.12|3978.12|3978.12|3978.12|3978.1|3978.1|0
1651063040000|2022-04-27 12:37:20|3978.17|3978.17|3978.83|3978.83|3979.14|3979.14|3978.17|3978.17|0
1651130100000|2022-04-28 07:15:00|3957.49|3957.49|3958.78|3958.78|3959.4|3959.4|3957.49|3957.49|0
1651130110000|2022-04-28 07:15:10|3958.59|3958.59|3956.42|3956.42|3959.22|3959.22|3956.42|3956.42|0
1651130120000|2022-04-28 07:15:20|3956.97|3956.97|3956.85|3956.85|3956.97|3956.97|3956.66|3956.66|0
1651130130000|2022-04-28 07:15:30|3957.16|3957.16|3958.1|3958.1|3958.58|3958.58|3956.73|3956.73|0
1651130140000|2022-04-28 07:15:40|3958.05|3958.05|3957.17|3957.17|3958.05|3958.05|3956.62|3956.62|0
1651130150000|2022-04-28 07:15:50|3957.3|3957.3|3955.98|3955.98|3957.3|3957.3|3955.69|3955.69|0
1651130160000|2022-04-28 07:16:00|3955.86|3955.86|3957.88|3957.88|3957.88|3957.88|3955.47|3955.47|0
1651130170000|2022-04-28 07:16:10|3957.57|3957.57|3956.62|3956.62|3958.06|3958.06|3956.62|3956.62|0
1651130180000|2022-04-28 07:16:20|3956.49|3956.49|3953.84|3953.84|3956.49|3956.49|3953.74|3953.74|0
1651130190000|2022-04-28 07:16:30|3954.15|3954.15|3954.71|3954.71|3954.71|3954.71|3953.78|3953.78|0
1651130200000|2022-04-28 07:16:40|3955.33|3955.33|3955.77|3955.77|3956.08|3956.08|3955.33|3955.33|0
1651130210000|2022-04-28 07:16:50|3955.58|3955.58|3955.76|3955.76|3956.03|3956.03|3955.41|3955.41|0
1651130220000|2022-04-28 07:17:00|3955.78|3955.78|3956.6|3956.6|3956.6|3956.6|3955.74|3955.74|0
1651130230000|2022-04-28 07:17:10|3956.73|3956.73|3958.73|3958.73|3958.73|3958.73|3956.42|3956.42|0
1651130240000|2022-04-28 07:17:20|3958.64|3958.64|3958.49|3958.49|3958.72|3958.72|3958.37|3958.37|0
1651130250000|2022-04-28 07:17:30|3958.53|3958.53|3956.11|3956.11|3959.12|3959.12|3954.84|3954.84|0
1651130260000|2022-04-28 07:17:40|3956.19|3956.19|3955.11|3955.11|3956.27|3956.27|3955.03|3955.03|0
1651130270000|2022-04-28 07:17:50|3954.95|3954.95|3953.12|3953.12|3954.95|3954.95|3953.12|3953.12|0
1651130280000|2022-04-28 07:18:00|3953.2|3953.2|3953.57|3953.57|3953.57|3953.57|3953.16|3953.16|0
1651130290000|2022-04-28 07:18:10|3953.88|3953.88|3953.86|3953.86|3954.11|3954.11|3953.86|3953.86|0
1651130300000|2022-04-28 07:18:20|3953.9|3953.9|3952.04|3952.04|3953.9|3953.9|3952.04|3952.04|0
1651130310000|2022-04-28 07:18:30|3951.99|3951.99|3953.02|3953.02|3953.02|3953.02|3951.99|3951.99|0
1651130320000|2022-04-28 07:18:40|3952.4|3952.4|3954.25|3954.25|3954.25|3954.25|3952.4|3952.4|0
1651130330000|2022-04-28 07:18:50|3953.94|3953.94|3952.16|3952.16|3954.35|3954.35|3952.1|3952.1|0
1651130340000|2022-04-28 07:19:00|3950.6|3950.6|3950.43|3950.43|3950.6|3950.6|3950.43|3950.43|0
1651130350000|2022-04-28 07:19:10|3950.25|3950.25|3951.26|3951.26|3951.26|3951.26|3950.14|3950.14|0
1651130360000|2022-04-28 07:19:20|3951.18|3951.18|3951.22|3951.22|3951.22|3951.22|3951.18|3951.18|0
1651130370000|2022-04-28 07:19:30|3950.89|3950.89|3950.89|3950.89|3950.93|3950.93|3950.89|3950.89|0
1651130380000|2022-04-28 07:19:40|3950.97|3950.97|3953.65|3953.65|3954.59|3954.59|3950.97|3950.97|0
1651130390000|2022-04-28 07:19:50|3953.03|3953.03|3953.38|3953.38|3953.38|3953.38|3952.76|3952.76|0
1651130400000|2022-04-28 07:20:00|3955.25|3955.25|3955.69|3955.69|3956.35|3956.35|3955.25|3955.25|0
1651130410000|2022-04-28 07:20:10|3955.07|3955.07|3952.89|3952.89|3955.07|3955.07|3952.89|3952.89|0
1651130420000|2022-04-28 07:20:20|3952.98|3952.98|3953.29|3953.29|3953.78|3953.78|3952.85|3952.85|0
1651130430000|2022-04-28 07:20:30|3952.67|3952.67|3953.73|3953.73|3953.73|3953.73|3952.67|3952.67|0
1651130440000|2022-04-28 07:20:40|3953.42|3953.42|3952.18|3952.18|3953.42|3953.42|3952.18|3952.18|0
1651130450000|2022-04-28 07:20:50|3951.86|3951.86|3953.69|3953.69|3953.92|3953.92|3951.86|3951.86|0
1651130460000|2022-04-28 07:21:00|3953.59|3953.59|3955.04|3955.04|3955.04|3955.04|3953.55|3953.55|0
1651130470000|2022-04-28 07:21:10|3954.11|3954.11|3954.08|3954.08|3954.11|3954.11|3952.78|3952.78|0
1651130480000|2022-04-28 07:21:20|3954.12|3954.12|3954.26|3954.26|3954.26|3954.26|3954.12|3954.12|0
1651130490000|2022-04-28 07:21:30|3953.64|3953.64|3952.87|3952.87|3953.64|3953.64|3952.43|3952.43|0
1651130500000|2022-04-28 07:21:40|3953.49|3953.49|3953.14|3953.14|3953.8|3953.8|3953.14|3953.14|0
1651130510000|2022-04-28 07:21:50|3953.22|3953.22|3952.29|3952.29|3953.22|3953.22|3952.29|3952.29|0
1651130520000|2022-04-28 07:22:00|3952.1|3952.1|3952.5|3952.5|3952.5|3952.5|3952.1|3952.1|0
1651130530000|2022-04-28 07:22:10|3952.54|3952.54|3952.76|3952.76|3952.76|3952.76|3952.46|3952.46|0
1651130540000|2022-04-28 07:22:20|3952.72|3952.72|3952.08|3952.08|3952.76|3952.76|3952.08|3952.08|0
1651130550000|2022-04-28 07:22:30|3951.14|3951.14|3951.45|3951.45|3951.45|3951.45|3951.14|3951.14|0
1651130560000|2022-04-28 07:22:40|3951.58|3951.58|3951.48|3951.48|3951.58|3951.58|3951.34|3951.34|0
1651130570000|2022-04-28 07:22:50|3950.55|3950.55|3949.26|3949.26|3950.55|3950.55|3949.26|3949.26|0
1651130580000|2022-04-28 07:23:00|3948.64|3948.64|3948.58|3948.58|3948.64|3948.64|3948.27|3948.27|0
1651130590000|2022-04-28 07:23:10|3949.52|3949.52|3947.75|3947.75|3949.52|3949.52|3947.53|3947.53|0
1651130600000|2022-04-28 07:23:20|3947.71|3947.71|3947.89|3947.89|3948.08|3948.08|3947.71|3947.71|0
1651130610000|2022-04-28 07:23:30|3947.58|3947.58|3947.85|3947.85|3947.89|3947.89|3946.78|3946.78|0
1651130620000|2022-04-28 07:23:40|3948.04|3948.04|3948.31|3948.31|3948.49|3948.49|3948.04|3948.04|0
1651130630000|2022-04-28 07:23:50|3948.36|3948.36|3948.35|3948.35|3948.98|3948.98|3947.73|3947.73|0
1651130640000|2022-04-28 07:24:00|3947.98|3947.98|3948.07|3948.07|3948.11|3948.11|3947.98|3947.98|0
1651130650000|2022-04-28 07:24:10|3947.44|3947.44|3947.33|3947.33|3947.63|3947.63|3946.39|3946.39|0
1651130660000|2022-04-28 07:24:20|3947.41|3947.41|3946.29|3946.29|3947.41|3947.41|3946.16|3946.16|0
1651130670000|2022-04-28 07:24:30|3946.46|3946.46|3947.96|3947.96|3947.96|3947.96|3946.03|3946.03|0
1651130680000|2022-04-28 07:24:40|3948.1|3948.1|3948|3948|3948.13|3948.13|3948|3948|0
1651130690000|2022-04-28 07:24:50|3948.1|3948.1|3948.45|3948.45|3948.45|3948.45|3948.05|3948.05|0
1651130700000|2022-04-28 07:25:00|3948.76|3948.76|3947.99|3947.99|3948.76|3948.76|3947.99|3947.99|0
1651130710000|2022-04-28 07:25:10|3948.07|3948.07|3947.36|3947.36|3948.11|3948.11|3947.23|3947.23|0
1651130720000|2022-04-28 07:25:20|3947.35|3947.35|3945.49|3945.49|3947.35|3947.35|3945.49|3945.49|0
1651130730000|2022-04-28 07:25:30|3945.8|3945.8|3948.29|3948.29|3948.29|3948.29|3945.8|3945.8|0
1651130740000|2022-04-28 07:25:40|3949.22|3949.22|3947.94|3947.94|3950.05|3950.05|3947.94|3947.94|0
1651130750000|2022-04-28 07:25:50|3947.75|3947.75|3947|3947|3947.79|3947.79|3946.86|3946.86|0
1651130760000|2022-04-28 07:26:00|3947.05|3947.05|3948.96|3948.96|3948.96|3948.96|3947.05|3947.05|0
1651130770000|2022-04-28 07:26:10|3949.04|3949.04|3949.04|3949.04|3949.04|3949.04|3949.04|3949.04|0
1651130780000|2022-04-28 07:26:20|3949.66|3949.66|3949.58|3949.58|3949.66|3949.66|3949.58|3949.58|0
1651130790000|2022-04-28 07:26:30|3949.6|3949.6|3950.31|3950.31|3950.31|3950.31|3949.29|3949.29|0
1651130800000|2022-04-28 07:26:40|3950|3950|3950|3950|3950|3950|3949.81|3949.81|0
1651130810000|2022-04-28 07:26:50|3950.02|3950.02|3947.79|3947.79|3950.02|3950.02|3947.48|3947.48|0
1651130820000|2022-04-28 07:27:00|3948.1|3948.1|3948.28|3948.28|3948.28|3948.28|3948.1|3948.1|0
1651130830000|2022-04-28 07:27:10|3948.41|3948.41|3948.41|3948.41|3948.41|3948.41|3947.47|3947.47|0
1651130840000|2022-04-28 07:27:20|3947.78|3947.78|3948.97|3948.97|3949.47|3949.47|3947.6|3947.6|0
1651130850000|2022-04-28 07:27:30|3949.16|3949.16|3949.16|3949.16|3949.16|3949.16|3949.16|3949.16|0
1651130860000|2022-04-28 07:27:40|3949.2|3949.2|3949.56|3949.56|3949.82|3949.82|3949.2|3949.2|0
1651130870000|2022-04-28 07:27:50|3949.87|3949.87|3948.93|3948.93|3949.99|3949.99|3948.93|3948.93|0
1651130880000|2022-04-28 07:28:00|3949.02|3949.02|3949.02|3949.02|3949.02|3949.02|3949.02|3949.02|0
1651130890000|2022-04-28 07:28:10|3947.46|3947.46|3948.47|3948.47|3948.67|3948.67|3947.43|3947.43|0
1651130900000|2022-04-28 07:28:20|3948.78|3948.78|3950.32|3950.32|3950.41|3950.41|3948.78|3948.78|0
1651130910000|2022-04-28 07:28:30|3951.26|3951.26|3951.13|3951.13|3951.26|3951.26|3951.13|3951.13|0
1651130920000|2022-04-28 07:28:40|3951.44|3951.44|3952.02|3952.02|3952.72|3952.72|3951.44|3951.44|0
1651130930000|2022-04-28 07:28:50|3951.71|3951.71|3951.75|3951.75|3951.75|3951.75|3951.71|3951.71|0
1651130940000|2022-04-28 07:29:00|3951.8|3951.8|3954.14|3954.14|3954.14|3954.14|3951.8|3951.8|0
1651130950000|2022-04-28 07:29:10|3954.45|3954.45|3957.29|3957.29|3957.29|3957.29|3954.41|3954.41|0
1651130960000|2022-04-28 07:29:20|3957.6|3957.6|3956.67|3956.67|3957.86|3957.86|3956.62|3956.62|0
1651130970000|2022-04-28 07:29:30|3955.74|3955.74|3956.9|3956.9|3956.9|3956.9|3955.74|3955.74|0
1651130980000|2022-04-28 07:29:40|3956.83|3956.83|3959.43|3959.43|3959.43|3959.43|3956.83|3956.83|0
1651130990000|2022-04-28 07:29:50|3959.41|3959.41|3959.36|3959.36|3959.41|3959.41|3959.36|3959.36|0
1651131000000|2022-04-28 07:30:00|3959.98|3959.98|3960.54|3960.54|3960.54|3960.54|3959.91|3959.91|0
1651131010000|2022-04-28 07:30:10|3961.16|3961.16|3961.3|3961.3|3961.64|3961.64|3960.44|3960.44|0
1651131020000|2022-04-28 07:30:20|3961.05|3961.05|3963.38|3963.38|3963.38|3963.38|3961.05|3961.05|0
1651131030000|2022-04-28 07:30:30|3963.46|3963.46|3963.21|3963.21|3963.96|3963.96|3963.21|3963.21|0
1651131040000|2022-04-28 07:30:40|3963.29|3963.29|3963.6|3963.6|3963.69|3963.69|3963.29|3963.29|0
1651131050000|2022-04-28 07:30:50|3963.35|3963.35|3963.03|3963.03|3963.98|3963.98|3963.03|3963.03|0
1651131060000|2022-04-28 07:31:00|3963.34|3963.34|3963.25|3963.25|3965.12|3965.12|3963.25|3963.25|0
1651131070000|2022-04-28 07:31:10|3963.34|3963.34|3963.91|3963.91|3963.91|3963.91|3963.29|3963.29|0
1651131080000|2022-04-28 07:31:20|3964.1|3964.1|3963.47|3963.47|3964.1|3964.1|3963.47|3963.47|0
1651131090000|2022-04-28 07:31:30|3962.23|3962.23|3961.43|3961.43|3962.26|3962.26|3960.81|3960.81|0
1651131100000|2022-04-28 07:31:40|3961.06|3961.06|3961.06|3961.06|3961.24|3961.24|3961.06|3961.06|0
1651131110000|2022-04-28 07:31:50|3960.13|3960.13|3960.52|3960.52|3960.71|3960.71|3960.13|3960.13|0
1651131120000|2022-04-28 07:32:00|3960.56|3960.56|3960.87|3960.87|3960.87|3960.87|3960.56|3960.56|0
1651131130000|2022-04-28 07:32:10|3960.96|3960.96|3960.43|3960.43|3960.96|3960.96|3960.09|3960.09|0
1651131140000|2022-04-28 07:32:20|3961.05|3961.05|3959.95|3959.95|3961.05|3961.05|3959.49|3959.49|0
1651131150000|2022-04-28 07:32:30|3959.64|3959.64|3958.71|3958.71|3959.64|3959.64|3958.71|3958.71|0
1651131160000|2022-04-28 07:32:40|3958.58|3958.58|3958.15|3958.15|3958.58|3958.58|3957.96|3957.96|0
1651131170000|2022-04-28 07:32:50|3958.22|3958.22|3957.57|3957.57|3958.22|3958.22|3957.57|3957.57|0
1651131180000|2022-04-28 07:33:00|3957.66|3957.66|3956.51|3956.51|3957.68|3957.68|3956.51|3956.51|0
1651131190000|2022-04-28 07:33:10|3956.56|3956.56|3955.93|3955.93|3956.56|3956.56|3955.93|3955.93|0
1651131200000|2022-04-28 07:33:20|3956.12|3956.12|3956.86|3956.86|3956.86|3956.86|3956.12|3956.12|0
1651131210000|2022-04-28 07:33:30|3958.11|3958.11|3957.73|3957.73|3958.16|3958.16|3957.6|3957.6|0
1651131220000|2022-04-28 07:33:40|3957.77|3957.77|3958.26|3958.26|3958.26|3958.26|3957.77|3957.77|0
1651131230000|2022-04-28 07:33:50|3958.31|3958.31|3957.22|3957.22|3958.31|3958.31|3957.22|3957.22|0
1651131240000|2022-04-28 07:34:00|3957.18|3957.18|3957.36|3957.36|3957.36|3957.36|3957.18|3957.18|0
1651131250000|2022-04-28 07:34:10|3957.45|3957.45|3957.65|3957.65|3957.76|3957.76|3957.45|3957.45|0
1651131260000|2022-04-28 07:34:20|3957.57|3957.57|3957.97|3957.97|3957.97|3957.97|3957.57|3957.57|0
1651131270000|2022-04-28 07:34:30|3957.36|3957.36|3958.24|3958.24|3958.24|3958.24|3957.36|3957.36|0
1651131280000|2022-04-28 07:34:40|3958.32|3958.32|3956.33|3956.33|3959.24|3959.24|3956.02|3956.02|0
1651131300000|2022-04-28 07:35:00|3955.97|3955.97|3955.46|3955.46|3955.97|3955.97|3955.34|3955.34|0
1651131310000|2022-04-28 07:35:10|3954.84|3954.84|3955.05|3955.05|3955.23|3955.23|3954.84|3954.84|0
1651131320000|2022-04-28 07:35:20|3954.11|3954.11|3955.22|3955.22|3955.22|3955.22|3954.11|3954.11|0
1651131330000|2022-04-28 07:35:30|3955.4|3955.4|3956.21|3956.21|3956.25|3956.25|3955.4|3955.4|0
1651131340000|2022-04-28 07:35:40|3955.9|3955.9|3956.78|3956.78|3956.96|3956.96|3955.86|3955.86|0
1651131350000|2022-04-28 07:35:50|3956.82|3956.82|3957.69|3957.69|3957.69|3957.69|3956.82|3956.82|0
1651131360000|2022-04-28 07:36:00|3958.92|3958.92|3961.27|3961.27|3961.39|3961.39|3958.9|3958.9|0
1651131370000|2022-04-28 07:36:10|3961.58|3961.58|3962.49|3962.49|3962.49|3962.49|3961.58|3961.58|0
1651131380000|2022-04-28 07:36:20|3962.53|3962.53|3961.77|3961.77|3962.53|3962.53|3961.77|3961.77|0
1651131390000|2022-04-28 07:36:30|3962.08|3962.08|3962.42|3962.42|3962.42|3962.42|3962.04|3962.04|0
1651131400000|2022-04-28 07:36:40|3962.11|3962.11|3962.11|3962.11|3962.11|3962.11|3962.11|3962.11|0
1651131410000|2022-04-28 07:36:50|3963.67|3963.67|3964.23|3964.23|3964.23|3964.23|3963.67|3963.67|0
1651131420000|2022-04-28 07:37:00|3964.11|3964.11|3964.11|3964.11|3964.11|3964.11|3964.11|3964.11|0
1651131430000|2022-04-28 07:37:10|3964.42|3964.42|3963.8|3963.8|3964.42|3964.42|3963.8|3963.8|0
1651131440000|2022-04-28 07:37:20|3963.66|3963.66|3962.42|3962.42|3963.66|3963.66|3962.41|3962.41|0
1651131450000|2022-04-28 07:37:30|3962.11|3962.11|3962.11|3962.11|3962.11|3962.11|3962.11|3962.11|0
1651131460000|2022-04-28 07:37:40|3963.66|3963.66|3963.48|3963.48|3963.97|3963.97|3963.48|3963.48|0
1651131470000|2022-04-28 07:37:50|3963.88|3963.88|3964.31|3964.31|3964.31|3964.31|3963.88|3963.88|0
1651131480000|2022-04-28 07:38:00|3963.69|3963.69|3964.73|3964.73|3964.73|3964.73|3963.49|3963.49|0
1651131490000|2022-04-28 07:38:10|3964.11|3964.11|3964.11|3964.11|3964.11|3964.11|3964.11|3964.11|0
1651131500000|2022-04-28 07:38:20|3963.8|3963.8|3965.23|3965.23|3965.23|3965.23|3963.8|3963.8|0
1651131520000|2022-04-28 07:38:40|3965.41|3965.41|3966.35|3966.35|3966.68|3966.68|3965.41|3965.41|0
1651131530000|2022-04-28 07:38:50|3966.22|3966.22|3965.72|3965.72|3966.22|3966.22|3965.3|3965.3|0
1651131540000|2022-04-28 07:39:00|3964.48|3964.48|3963.72|3963.72|3965.1|3965.1|3963.72|3963.72|0
1651131550000|2022-04-28 07:39:10|3963.67|3963.67|3963.92|3963.92|3964.12|3964.12|3963.63|3963.63|0
1651131560000|2022-04-28 07:39:20|3963.75|3963.75|3965.97|3965.97|3965.97|3965.97|3963.75|3963.75|0
1651131570000|2022-04-28 07:39:30|3966.05|3966.05|3965.78|3965.78|3967.07|3967.07|3965.78|3965.78|0
1651131580000|2022-04-28 07:39:40|3965.83|3965.83|3965.87|3965.87|3965.87|3965.87|3965.83|3965.83|0
1651131590000|2022-04-28 07:39:50|3967.74|3967.74|3967.75|3967.75|3968.3|3968.3|3967.37|3967.37|0
1651131600000|2022-04-28 07:40:00|3968.37|3968.37|3970.23|3970.23|3970.23|3970.23|3968.37|3968.37|0
1651131610000|2022-04-28 07:40:10|3969.49|3969.49|3967.8|3967.8|3969.55|3969.55|3967.8|3967.8|0
1651131620000|2022-04-28 07:40:20|3967.49|3967.49|3967.56|3967.56|3968.05|3968.05|3967.49|3967.49|0
1651131630000|2022-04-28 07:40:30|3967.25|3967.25|3967.89|3967.89|3968.18|3968.18|3967.25|3967.25|0
1651131640000|2022-04-28 07:40:40|3967.26|3967.26|3967.89|3967.89|3967.89|3967.89|3967.26|3967.26|0
1651131650000|2022-04-28 07:40:50|3968.2|3968.2|3967.89|3967.89|3968.2|3968.2|3967.89|3967.89|0
1651131660000|2022-04-28 07:41:00|3967.84|3967.84|3967.93|3967.93|3967.93|3967.93|3967.74|3967.74|0
1651131670000|2022-04-28 07:41:10|3968.55|3968.55|3971.22|3971.22|3971.22|3971.22|3968.55|3968.55|0
1651131680000|2022-04-28 07:41:20|3971.4|3971.4|3972.38|3972.38|3972.38|3972.38|3971.4|3971.4|0
1651131690000|2022-04-28 07:41:30|3972.07|3972.07|3971.59|3971.59|3972.07|3972.07|3971.42|3971.42|0
1651131700000|2022-04-28 07:41:40|3971.9|3971.9|3973.36|3973.36|3973.36|3973.36|3971.59|3971.59|0
1651131710000|2022-04-28 07:41:50|3973.4|3973.4|3975.41|3975.41|3975.41|3975.41|3973.4|3973.4|0
1651131720000|2022-04-28 07:42:00|3975.39|3975.39|3975.68|3975.68|3976.32|3976.32|3975.39|3975.39|0
1651131730000|2022-04-28 07:42:10|3975.37|3975.37|3974.56|3974.56|3975.37|3975.37|3974.56|3974.56|0
1651131740000|2022-04-28 07:42:20|3974.47|3974.47|3974.28|3974.28|3974.49|3974.49|3974.28|3974.28|0
1651131750000|2022-04-28 07:42:30|3974.3|3974.3|3974.95|3974.95|3974.95|3974.95|3973.93|3973.93|0
1651131760000|2022-04-28 07:42:40|3975.26|3975.26|3975.57|3975.57|3975.57|3975.57|3975.26|3975.26|0
1651131770000|2022-04-28 07:42:50|3975.26|3975.26|3975.26|3975.26|3975.26|3975.26|3975.26|3975.26|0
1651131780000|2022-04-28 07:43:00|3975.06|3975.06|3975.19|3975.19|3975.19|3975.19|3975.06|3975.06|0
1651131790000|2022-04-28 07:43:10|3974.57|3974.57|3974.57|3974.57|3974.57|3974.57|3974.57|3974.57|0
1651131800000|2022-04-28 07:43:20|3974.38|3974.38|3974.38|3974.38|3974.38|3974.38|3974.38|3974.38|0
1651131810000|2022-04-28 07:43:30|3974.07|3974.07|3973.87|3973.87|3974.18|3974.18|3973.87|3973.87|0
1651131820000|2022-04-28 07:43:40|3973.56|3973.56|3972.37|3972.37|3973.61|3973.61|3972.37|3972.37|0
1651131830000|2022-04-28 07:43:50|3972.58|3972.58|3970.5|3970.5|3972.58|3972.58|3970.06|3970.06|0
1651131840000|2022-04-28 07:44:00|3970.25|3970.25|3971.14|3971.14|3971.14|3971.14|3970.2|3970.2|0
1651131850000|2022-04-28 07:44:10|3970.95|3970.95|3970.89|3970.89|3970.95|3970.95|3970.33|3970.33|0
1651131860000|2022-04-28 07:44:20|3970.84|3970.84|3970.89|3970.89|3970.89|3970.89|3970.84|3970.84|0
1651131880000|2022-04-28 07:44:40|3970.98|3970.98|3971.61|3971.61|3971.61|3971.61|3970.98|3970.98|0
1651131890000|2022-04-28 07:44:50|3971.51|3971.51|3972.13|3972.13|3972.13|3972.13|3971.51|3971.51|0
1651131900000|2022-04-28 07:45:00|3971.82|3971.82|3970.96|3970.96|3971.82|3971.82|3970.96|3970.96|0
1651131910000|2022-04-28 07:45:10|3971.28|3971.28|3969.4|3969.4|3971.28|3971.28|3969.4|3969.4|0
1651131920000|2022-04-28 07:45:20|3968.78|3968.78|3965.99|3965.99|3968.78|3968.78|3965.99|3965.99|0
1651131930000|2022-04-28 07:45:30|3965.85|3965.85|3966.05|3966.05|3966.07|3966.07|3965.85|3965.85|0
1651131940000|2022-04-28 07:45:40|3966|3966|3966.37|3966.37|3966.37|3966.37|3966|3966|0
1651131950000|2022-04-28 07:45:50|3966.68|3966.68|3966.68|3966.68|3966.68|3966.68|3966.68|3966.68|0
1651131960000|2022-04-28 07:46:00|3966.99|3966.99|3966.9|3966.9|3966.99|3966.99|3966.9|3966.9|0
1651131970000|2022-04-28 07:46:10|3966.86|3966.86|3966.16|3966.16|3966.86|3966.86|3966.16|3966.16|0
1651131980000|2022-04-28 07:46:20|3966.35|3966.35|3966.17|3966.17|3966.35|3966.35|3965.98|3965.98|0
1651131990000|2022-04-28 07:46:30|3965.86|3965.86|3964.13|3964.13|3965.86|3965.86|3964.13|3964.13|0
1651132000000|2022-04-28 07:46:40|3964.75|3964.75|3964.9|3964.9|3964.9|3964.9|3964.75|3964.75|0
1651132010000|2022-04-28 07:46:50|3964.68|3964.68|3964.64|3964.64|3964.68|3964.68|3964.64|3964.64|0
1651132020000|2022-04-28 07:47:00|3964.01|3964.01|3964.22|3964.22|3964.22|3964.22|3964.01|3964.01|0
1651132030000|2022-04-28 07:47:10|3965.78|3965.78|3966|3966|3966.27|3966.27|3965.78|3965.78|0
1651132040000|2022-04-28 07:47:20|3965.96|3965.96|3965.96|3965.96|3965.96|3965.96|3965.96|3965.96|0
1651132050000|2022-04-28 07:47:30|3966.58|3966.58|3968.64|3968.64|3968.64|3968.64|3966.58|3966.58|0
1651132060000|2022-04-28 07:47:40|3968.33|3968.33|3968.49|3968.49|3968.49|3968.49|3968.02|3968.02|0
1651132070000|2022-04-28 07:47:50|3968.62|3968.62|3968.67|3968.67|3968.67|3968.67|3968.62|3968.62|0
1651132080000|2022-04-28 07:48:00|3968.75|3968.75|3969.16|3969.16|3969.25|3969.25|3968.75|3968.75|0
1651132090000|2022-04-28 07:48:10|3969.14|3969.14|3968.52|3968.52|3969.14|3969.14|3968.52|3968.52|0
1651132100000|2022-04-28 07:48:20|3968.2|3968.2|3968.02|3968.02|3968.2|3968.2|3968.02|3968.02|0
1651132110000|2022-04-28 07:48:30|3967.09|3967.09|3966.98|3966.98|3967.09|3967.09|3966.74|3966.74|0
1651132120000|2022-04-28 07:48:40|3967.35|3967.35|3966.73|3966.73|3967.35|3967.35|3966.73|3966.73|0
1651132130000|2022-04-28 07:48:50|3967.04|3967.04|3967.2|3967.2|3967.82|3967.82|3967.04|3967.04|0
1651132140000|2022-04-28 07:49:00|3966.88|3966.88|3967.2|3967.2|3967.2|3967.2|3965.95|3965.95|0
1651132150000|2022-04-28 07:49:10|3966.89|3966.89|3966.89|3966.89|3966.89|3966.89|3966.89|3966.89|0
1651132160000|2022-04-28 07:49:20|3967.2|3967.2|3966.83|3966.83|3967.2|3967.2|3966.83|3966.83|0
1651132180000|2022-04-28 07:49:40|3966.87|3966.87|3968.29|3968.29|3968.46|3968.46|3966.87|3966.87|0
1651132190000|2022-04-28 07:49:50|3968.6|3968.6|3968.64|3968.64|3968.64|3968.64|3968.6|3968.6|0
1651132200000|2022-04-28 07:50:00|3968.48|3968.48|3968.48|3968.48|3968.48|3968.48|3968.48|3968.48|0
1651132210000|2022-04-28 07:50:10|3968.29|3968.29|3967.67|3967.67|3968.29|3968.29|3967.67|3967.67|0
1651132220000|2022-04-28 07:50:20|3966.73|3966.73|3967.98|3967.98|3967.98|3967.98|3966.73|3966.73|0
1651132240000|2022-04-28 07:50:40|3967.67|3967.67|3965.63|3965.63|3967.67|3967.67|3965.63|3965.63|0
1651132250000|2022-04-28 07:50:50|3965.44|3965.44|3964.2|3964.2|3965.44|3965.44|3964.2|3964.2|0
1651132260000|2022-04-28 07:51:00|3964.32|3964.32|3964.9|3964.9|3964.9|3964.9|3963.97|3963.97|0
1651132270000|2022-04-28 07:51:10|3965.83|3965.83|3965.83|3965.83|3965.83|3965.83|3965.83|3965.83|0
1651132280000|2022-04-28 07:51:20|3965.6|3965.6|3966.22|3966.22|3966.22|3966.22|3965.6|3965.6|0
1651132290000|2022-04-28 07:51:30|3965.91|3965.91|3969.22|3969.22|3969.22|3969.22|3965.91|3965.91|0
1651132300000|2022-04-28 07:51:40|3969.48|3969.48|3968.46|3968.46|3969.48|3969.48|3967.67|3967.67|0
1651132310000|2022-04-28 07:51:50|3969.07|3969.07|3969.19|3969.19|3969.19|3969.19|3969.07|3969.07|0
1651132320000|2022-04-28 07:52:00|3969.24|3969.24|3968.68|3968.68|3969.55|3969.55|3968.61|3968.61|0
1651132330000|2022-04-28 07:52:10|3968.37|3968.37|3968.06|3968.06|3968.37|3968.37|3968.06|3968.06|0
1651132340000|2022-04-28 07:52:20|3968.69|3968.69|3968.69|3968.69|3968.69|3968.69|3968.06|3968.06|0
1651132350000|2022-04-28 07:52:30|3968.76|3968.76|3968.76|3968.76|3968.76|3968.76|3968.67|3968.67|0
1651132360000|2022-04-28 07:52:40|3968.69|3968.69|3968.88|3968.88|3968.88|3968.88|3968.69|3968.69|0
1651132370000|2022-04-28 07:52:50|3968.9|3968.9|3968.63|3968.63|3968.9|3968.9|3968.28|3968.28|0
1651132380000|2022-04-28 07:53:00|3968.67|3968.67|3967.39|3967.39|3968.67|3968.67|3967.34|3967.34|0
1651132390000|2022-04-28 07:53:10|3967.26|3967.26|3966.64|3966.64|3967.57|3967.57|3966.64|3966.64|0
1651132400000|2022-04-28 07:53:20|3968.82|3968.82|3968.82|3968.82|3968.82|3968.82|3968.82|3968.82|0
1651132410000|2022-04-28 07:53:30|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|0
1651132420000|2022-04-28 07:53:40|3968.82|3968.82|3968.77|3968.77|3968.82|3968.82|3968.77|3968.77|0
1651132430000|2022-04-28 07:53:50|3968.15|3968.15|3968.46|3968.46|3968.46|3968.46|3968.15|3968.15|0
1651132440000|2022-04-28 07:54:00|3968.28|3968.28|3968.28|3968.28|3968.28|3968.28|3967.97|3967.97|0
1651132450000|2022-04-28 07:54:10|3967.97|3967.97|3968.46|3968.46|3968.46|3968.46|3967.97|3967.97|0
1651132460000|2022-04-28 07:54:20|3969.09|3969.09|3969.08|3969.08|3969.4|3969.4|3968.77|3968.77|0
1651132470000|2022-04-28 07:54:30|3970.02|3970.02|3970.02|3970.02|3970.02|3970.02|3970.02|3970.02|0
1651132480000|2022-04-28 07:54:40|3970.2|3970.2|3970.02|3970.02|3970.2|3970.2|3970.02|3970.02|0
1651132490000|2022-04-28 07:54:50|3970.33|3970.33|3969.4|3969.4|3970.33|3970.33|3969.4|3969.4|0
1651132500000|2022-04-28 07:55:00|3969.71|3969.71|3969.71|3969.71|3969.71|3969.71|3969.71|3969.71|0
1651132510000|2022-04-28 07:55:10|3970.33|3970.33|3970.75|3970.75|3971.38|3971.38|3970.33|3970.33|0
1651132520000|2022-04-28 07:55:20|3970.13|3970.13|3969.64|3969.64|3970.13|3970.13|3968.89|3968.89|0
1651132530000|2022-04-28 07:55:30|3969.82|3969.82|3969.98|3969.98|3969.98|3969.98|3969.82|3969.82|0
1651132540000|2022-04-28 07:55:40|3970.6|3970.6|3970.73|3970.73|3970.77|3970.77|3970.6|3970.6|0
1651132550000|2022-04-28 07:55:50|3970.63|3970.63|3969.44|3969.44|3970.67|3970.67|3969.44|3969.44|0
1651132560000|2022-04-28 07:56:00|3968.5|3968.5|3969.23|3969.23|3969.23|3969.23|3968.19|3968.19|0
1651132570000|2022-04-28 07:56:10|3968.91|3968.91|3968.6|3968.6|3969.1|3969.1|3968.48|3968.48|0
1651132580000|2022-04-28 07:56:20|3968.79|3968.79|3969.52|3969.52|3969.52|3969.52|3968.79|3968.79|0
1651132590000|2022-04-28 07:56:30|3969.84|3969.84|3969.79|3969.79|3969.84|3969.84|3969.79|3969.79|0
1651132600000|2022-04-28 07:56:40|3970.73|3970.73|3970.41|3970.41|3970.91|3970.91|3970.29|3970.29|0
1651132610000|2022-04-28 07:56:50|3970.72|3970.72|3970.72|3970.72|3970.72|3970.72|3970.72|3970.72|0
1651132620000|2022-04-28 07:57:00|3970.9|3970.9|3971.45|3971.45|3971.45|3971.45|3970.83|3970.83|0
1651132630000|2022-04-28 07:57:10|3971.41|3971.41|3970.47|3970.47|3971.41|3971.41|3970.47|3970.47|0
1651132640000|2022-04-28 07:57:20|3970.78|3970.78|3970.32|3970.32|3970.83|3970.83|3970.2|3970.2|0
1651132650000|2022-04-28 07:57:30|3970.39|3970.39|3970.32|3970.32|3970.39|3970.39|3970.32|3970.32|0
1651132660000|2022-04-28 07:57:40|3969.08|3969.08|3969.08|3969.08|3969.08|3969.08|3969.08|3969.08|0
1651132670000|2022-04-28 07:57:50|3969.1|3969.1|3970.52|3970.52|3970.84|3970.84|3969.1|3969.1|0
1651132680000|2022-04-28 07:58:00|3969.9|3969.9|3970.52|3970.52|3970.52|3970.52|3969.9|3969.9|0
1651132700000|2022-04-28 07:58:20|3970.61|3970.61|3970.79|3970.79|3970.83|3970.83|3970.61|3970.61|0
1651132710000|2022-04-28 07:58:30|3971.72|3971.72|3971.85|3971.85|3971.85|3971.85|3971.72|3971.72|0
1651132720000|2022-04-28 07:58:40|3972.16|3972.16|3972.16|3972.16|3972.16|3972.16|3972.16|3972.16|0
1651132730000|2022-04-28 07:58:50|3971.22|3971.22|3970.8|3970.8|3971.22|3971.22|3970.67|3970.67|0
1651132740000|2022-04-28 07:59:00|3970.18|3970.18|3968.76|3968.76|3970.18|3970.18|3968.62|3968.62|0
1651132750000|2022-04-28 07:59:10|3968.85|3968.85|3968.22|3968.22|3968.85|3968.85|3968.22|3968.22|0
1651132760000|2022-04-28 07:59:20|3968.2|3968.2|3966.87|3966.87|3968.2|3968.2|3966.87|3966.87|0
1651132770000|2022-04-28 07:59:30|3966.56|3966.56|3966.64|3966.64|3966.64|3966.64|3966.56|3966.56|0
1651132780000|2022-04-28 07:59:40|3966.56|3966.56|3967.94|3967.94|3967.94|3967.94|3966.56|3966.56|0
1651132790000|2022-04-28 07:59:50|3967.67|3967.67|3968.09|3968.09|3968.09|3968.09|3967.59|3967.59|0
1651132800000|2022-04-28 08:00:00|3968.71|3968.71|3968.44|3968.44|3968.76|3968.76|3968.44|3968.44|0
1651132810000|2022-04-28 08:00:10|3968.63|3968.63|3969.24|3969.24|3969.24|3969.24|3968.53|3968.53|0
1651132820000|2022-04-28 08:00:20|3968.31|3968.31|3967.99|3967.99|3968.62|3968.62|3967.99|3967.99|0
1651132830000|2022-04-28 08:00:30|3967.38|3967.38|3966.17|3966.17|3967.38|3967.38|3965.86|3965.86|0
1651132860000|2022-04-28 08:01:00|3966.03|3966.03|3965.88|3965.88|3966.65|3966.65|3965.84|3965.84|0
1651132870000|2022-04-28 08:01:10|3965.92|3965.92|3965.92|3965.92|3965.92|3965.92|3965.92|3965.92|0
1651132880000|2022-04-28 08:01:20|3966.11|3966.11|3966.11|3966.11|3966.11|3966.11|3966.11|3966.11|0
1651132890000|2022-04-28 08:01:30|3966.15|3966.15|3967.48|3967.48|3967.48|3967.48|3966.15|3966.15|0
1651132900000|2022-04-28 08:01:40|3967.56|3967.56|3967.51|3967.51|3967.82|3967.82|3967.51|3967.51|0
1651132910000|2022-04-28 08:01:50|3967.88|3967.88|3967.62|3967.62|3967.94|3967.94|3967.57|3967.57|0
1651132920000|2022-04-28 08:02:00|3967.44|3967.44|3967.27|3967.27|3967.44|3967.44|3967.13|3967.13|0
1651132930000|2022-04-28 08:02:10|3967.22|3967.22|3967.22|3967.22|3967.22|3967.22|3966.91|3966.91|0
1651132940000|2022-04-28 08:02:20|3967.41|3967.41|3967.48|3967.48|3967.48|3967.48|3967.41|3967.41|0
1651132950000|2022-04-28 08:02:30|3967.52|3967.52|3966.05|3966.05|3967.52|3967.52|3965.96|3965.96|0
1651132960000|2022-04-28 08:02:40|3966.09|3966.09|3967.02|3967.02|3967.02|3967.02|3966.09|3966.09|0
1651132970000|2022-04-28 08:02:50|3966.88|3966.88|3967.11|3967.11|3967.42|3967.42|3966.88|3966.88|0
1651132980000|2022-04-28 08:03:00|3966.75|3966.75|3965.65|3965.65|3966.75|3966.75|3965.65|3965.65|0
1651132990000|2022-04-28 08:03:10|3965.69|3965.69|3965.01|3965.01|3965.69|3965.69|3965.01|3965.01|0
1651133000000|2022-04-28 08:03:20|3964.39|3964.39|3964.16|3964.16|3964.39|3964.39|3964.08|3964.08|0
1651133010000|2022-04-28 08:03:30|3964.28|3964.28|3964.28|3964.28|3964.28|3964.28|3964.28|3964.28|0
1651133020000|2022-04-28 08:03:40|3964.32|3964.32|3964.7|3964.7|3964.7|3964.7|3964.32|3964.32|0
1651133030000|2022-04-28 08:03:50|3965.64|3965.64|3965.44|3965.44|3965.91|3965.91|3965.44|3965.44|0
1651133040000|2022-04-28 08:04:00|3965.12|3965.12|3964.74|3964.74|3965.49|3965.49|3964.56|3964.56|0
1651133050000|2022-04-28 08:04:10|3964.93|3964.93|3964.86|3964.86|3965.24|3965.24|3964.78|3964.78|0
1651133060000|2022-04-28 08:04:20|3964.82|3964.82|3963.58|3963.58|3964.82|3964.82|3963.58|3963.58|0
1651133070000|2022-04-28 08:04:30|3963.27|3963.27|3962.95|3962.95|3963.27|3963.27|3962.95|3962.95|0
1651133080000|2022-04-28 08:04:40|3963.22|3963.22|3964.77|3964.77|3964.77|3964.77|3963.22|3963.22|0
1651133090000|2022-04-28 08:04:50|3964.7|3964.7|3965.01|3965.01|3965.01|3965.01|3964.7|3964.7|0
1651133100000|2022-04-28 08:05:00|3965.13|3965.13|3965.94|3965.94|3965.94|3965.94|3965.13|3965.13|0
1651133110000|2022-04-28 08:05:10|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|0
1651133120000|2022-04-28 08:05:20|3965.69|3965.69|3965.74|3965.74|3966|3966|3965.43|3965.43|0
1651133140000|2022-04-28 08:05:40|3965.78|3965.78|3964.43|3964.43|3965.78|3965.78|3963.87|3963.87|0
1651133150000|2022-04-28 08:05:50|3964.62|3964.62|3962.65|3962.65|3964.8|3964.8|3962.62|3962.62|0
1651133160000|2022-04-28 08:06:00|3962.96|3962.96|3963.04|3963.04|3963.45|3963.45|3962.91|3962.91|0
1651133170000|2022-04-28 08:06:10|3962.91|3962.91|3963.79|3963.79|3963.79|3963.79|3962.87|3962.87|0
1651133180000|2022-04-28 08:06:20|3963.48|3963.48|3962.34|3962.34|3963.9|3963.9|3962.34|3962.34|0
1651133190000|2022-04-28 08:06:30|3962.16|3962.16|3963.14|3963.14|3963.14|3963.14|3962.16|3962.16|0
1651133200000|2022-04-28 08:06:40|3963.32|3963.32|3961.97|3961.97|3963.32|3963.32|3961.97|3961.97|0
1651133210000|2022-04-28 08:06:50|3961.79|3961.79|3961.79|3961.79|3961.79|3961.79|3961.79|3961.79|0
1651133220000|2022-04-28 08:07:00|3962.1|3962.1|3962.22|3962.22|3962.53|3962.53|3962.1|3962.1|0
1651133230000|2022-04-28 08:07:10|3962.32|3962.32|3962.13|3962.13|3962.76|3962.76|3961.51|3961.51|0
1651133240000|2022-04-28 08:07:20|3962.76|3962.76|3961.82|3961.82|3962.76|3962.76|3961.82|3961.82|0
1651133250000|2022-04-28 08:07:30|3961.96|3961.96|3961.7|3961.7|3961.96|3961.96|3961.7|3961.7|0
1651133260000|2022-04-28 08:07:40|3961.08|3961.08|3961.02|3961.02|3961.39|3961.39|3961.02|3961.02|0
1651133270000|2022-04-28 08:07:50|3961.21|3961.21|3961.05|3961.05|3961.39|3961.39|3960.35|3960.35|0
1651133290000|2022-04-28 08:08:10|3961.14|3961.14|3962.5|3962.5|3962.5|3962.5|3960.95|3960.95|0
1651133300000|2022-04-28 08:08:20|3962.81|3962.81|3962.38|3962.38|3962.81|3962.81|3962.07|3962.07|0
1651133310000|2022-04-28 08:08:30|3962.45|3962.45|3962.49|3962.49|3962.49|3962.49|3962.45|3962.45|0
1651133320000|2022-04-28 08:08:40|3963.11|3963.11|3964.6|3964.6|3964.6|3964.6|3963.07|3963.07|0
1651133330000|2022-04-28 08:08:50|3963.98|3963.98|3964.5|3964.5|3964.6|3964.6|3963.98|3963.98|0
1651133340000|2022-04-28 08:09:00|3964.19|3964.19|3964.46|3964.46|3964.46|3964.46|3963.88|3963.88|0
1651133350000|2022-04-28 08:09:10|3964.5|3964.5|3963.71|3963.71|3964.5|3964.5|3963.71|3963.71|0
1651133360000|2022-04-28 08:09:20|3963.62|3963.62|3963.64|3963.64|3963.64|3963.64|3963.62|3963.62|0
1651133370000|2022-04-28 08:09:30|3963.67|3963.67|3962.73|3962.73|3963.67|3963.67|3962.73|3962.73|0
1651133380000|2022-04-28 08:09:40|3962.68|3962.68|3962.68|3962.68|3962.68|3962.68|3962.68|3962.68|0
1651133390000|2022-04-28 08:09:50|3962.6|3962.6|3962.91|3962.91|3962.91|3962.91|3962.6|3962.6|0
1651133400000|2022-04-28 08:10:00|3960.73|3960.73|3959.42|3959.42|3960.73|3960.73|3959.42|3959.42|0
1651133410000|2022-04-28 08:10:10|3959.73|3959.73|3959.11|3959.11|3959.73|3959.73|3959.11|3959.11|0
1651133420000|2022-04-28 08:10:20|3959.42|3959.42|3959.97|3959.97|3959.97|3959.97|3959.11|3959.11|0
1651133430000|2022-04-28 08:10:30|3960.17|3960.17|3958.32|3958.32|3960.17|3960.17|3958.32|3958.32|0
1651133440000|2022-04-28 08:10:40|3958.63|3958.63|3958.24|3958.24|3958.63|3958.63|3958.24|3958.24|0
1651133450000|2022-04-28 08:10:50|3957.62|3957.62|3957|3957|3957.62|3957.62|3957|3957|0
1651133460000|2022-04-28 08:11:00|3956.06|3956.06|3957.62|3957.62|3957.62|3957.62|3956.06|3956.06|0
1651133470000|2022-04-28 08:11:10|3957.31|3957.31|3955.75|3955.75|3957.31|3957.31|3955.75|3955.75|0
1651133500000|2022-04-28 08:11:40|3955.45|3955.45|3955.67|3955.67|3955.75|3955.75|3955.45|3955.45|0
1651133520000|2022-04-28 08:12:00|3955.98|3955.98|3955.98|3955.98|3955.98|3955.98|3955.98|3955.98|0
1651133530000|2022-04-28 08:12:10|3955.86|3955.86|3956.2|3956.2|3956.2|3956.2|3955.86|3955.86|0
1651133540000|2022-04-28 08:12:20|3956.51|3956.51|3956.51|3956.51|3956.51|3956.51|3956.51|3956.51|0
1651133550000|2022-04-28 08:12:30|3956.47|3956.47|3957.05|3957.05|3957.05|3957.05|3956.24|3956.24|0
1651133560000|2022-04-28 08:12:40|3957|3957|3959.16|3959.16|3959.16|3959.16|3957|3957|0
1651133580000|2022-04-28 08:13:00|3958.22|3958.22|3957.64|3957.64|3958.22|3958.22|3957.6|3957.6|0
1651133590000|2022-04-28 08:13:10|3955.77|3955.77|3956.48|3956.48|3956.48|3956.48|3955.73|3955.73|0
1651133600000|2022-04-28 08:13:20|3956.4|3956.4|3957.36|3957.36|3957.36|3957.36|3956.4|3956.4|0
1651133610000|2022-04-28 08:13:30|3957.05|3957.05|3957.05|3957.05|3957.05|3957.05|3957.05|3957.05|0
1651133620000|2022-04-28 08:13:40|3957.36|3957.36|3957.36|3957.36|3957.36|3957.36|3957.36|3957.36|0
1651133630000|2022-04-28 08:13:50|3957.99|3957.99|3958.61|3958.61|3958.61|3958.61|3957.99|3957.99|0
1651133640000|2022-04-28 08:14:00|3958.29|3958.29|3958.29|3958.29|3958.29|3958.29|3958.29|3958.29|0
1651133650000|2022-04-28 08:14:10|3958.92|3958.92|3958.92|3958.92|3958.92|3958.92|3958.92|3958.92|0
1651133670000|2022-04-28 08:14:30|3959.04|3959.04|3959.24|3959.24|3959.35|3959.35|3959.04|3959.04|0
1651133680000|2022-04-28 08:14:40|3957.99|3957.99|3958.61|3958.61|3958.61|3958.61|3957.99|3957.99|0
1651133690000|2022-04-28 08:14:50|3957.99|3957.99|3957.99|3957.99|3957.99|3957.99|3957.99|3957.99|0
1651133700000|2022-04-28 08:15:00|3957.68|3957.68|3957.7|3957.7|3957.7|3957.7|3957.68|3957.68|0
1651133710000|2022-04-28 08:15:10|3957.59|3957.59|3957.59|3957.59|3957.59|3957.59|3957.59|3957.59|0
1651133720000|2022-04-28 08:15:20|3958.21|3958.21|3957.01|3957.01|3959.14|3959.14|3957.01|3957.01|0
1651133730000|2022-04-28 08:15:30|3956.98|3956.98|3956.55|3956.55|3956.98|3956.98|3956.37|3956.37|0
1651133740000|2022-04-28 08:15:40|3957.17|3957.17|3957.27|3957.27|3957.27|3957.27|3957.17|3957.17|0
1651133750000|2022-04-28 08:15:50|3956.65|3956.65|3956.96|3956.96|3956.96|3956.96|3956.65|3956.65|0
1651133760000|2022-04-28 08:16:00|3956.65|3956.65|3956.65|3956.65|3956.65|3956.65|3956.65|3956.65|0
1651133770000|2022-04-28 08:16:10|3956.83|3956.83|3956.83|3956.83|3956.83|3956.83|3956.83|3956.83|0
1651133780000|2022-04-28 08:16:20|3956.52|3956.52|3955.59|3955.59|3956.52|3956.52|3955.59|3955.59|0
1651133790000|2022-04-28 08:16:30|3955.67|3955.67|3955.71|3955.71|3955.71|3955.71|3955.67|3955.67|0
1651133800000|2022-04-28 08:16:40|3956.65|3956.65|3956.33|3956.33|3956.96|3956.96|3956.33|3956.33|0
1651133810000|2022-04-28 08:16:50|3955.71|3955.71|3954.55|3954.55|3955.71|3955.71|3954.55|3954.55|0
1651133820000|2022-04-28 08:17:00|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|0
1651133840000|2022-04-28 08:17:20|3954.82|3954.82|3954.59|3954.59|3954.82|3954.82|3954.59|3954.59|0
1651133850000|2022-04-28 08:17:30|3954.28|3954.28|3952.58|3952.58|3954.28|3954.28|3952.39|3952.39|0
1651133860000|2022-04-28 08:17:40|3952.26|3952.26|3952.07|3952.07|3952.69|3952.69|3952.07|3952.07|0
1651133870000|2022-04-28 08:17:50|3952.69|3952.69|3953.31|3953.31|3953.31|3953.31|3952.69|3952.69|0
1651133880000|2022-04-28 08:18:00|3953|3953|3951.76|3951.76|3953|3953|3951.76|3951.76|0
1651133890000|2022-04-28 08:18:10|3951.45|3951.45|3951.45|3951.45|3951.45|3951.45|3951.45|3951.45|0
1651133900000|2022-04-28 08:18:20|3950.51|3950.51|3950.51|3950.51|3950.51|3950.51|3950.51|3950.51|0
1651133910000|2022-04-28 08:18:30|3949.89|3949.89|3950.2|3950.2|3950.2|3950.2|3949.89|3949.89|0
1651133920000|2022-04-28 08:18:40|3950.82|3950.82|3950.82|3950.82|3951.13|3951.13|3950.82|3950.82|0
1651133930000|2022-04-28 08:18:50|3948.33|3948.33|3949.08|3949.08|3949.35|3949.35|3948.33|3948.33|0
1651133940000|2022-04-28 08:19:00|3949.16|3949.16|3949.16|3949.16|3949.16|3949.16|3949.16|3949.16|0
1651133960000|2022-04-28 08:19:20|3949.78|3949.78|3949.95|3949.95|3949.97|3949.97|3949.66|3949.66|0
1651133970000|2022-04-28 08:19:30|3950.02|3950.02|3951.91|3951.91|3952.53|3952.53|3950.02|3950.02|0
1651133980000|2022-04-28 08:19:40|3951.82|3951.82|3951.82|3951.82|3951.82|3951.82|3951.82|3951.82|0
1651133990000|2022-04-28 08:19:50|3952.13|3952.13|3952.02|3952.02|3952.13|3952.13|3951.94|3951.94|0
1651134000000|2022-04-28 08:20:00|3951.39|3951.39|3951.39|3951.39|3951.39|3951.39|3951.39|3951.39|0
1651134010000|2022-04-28 08:20:10|3951.08|3951.08|3950.15|3950.15|3951.08|3951.08|3950.11|3950.11|0
1651134020000|2022-04-28 08:20:20|3950.24|3950.24|3950.55|3950.55|3950.55|3950.55|3950.24|3950.24|0
1651134040000|2022-04-28 08:20:40|3950.87|3950.87|3952.42|3952.42|3952.42|3952.42|3950.87|3950.87|0
1651134050000|2022-04-28 08:20:50|3951.8|3951.8|3951.8|3951.8|3951.8|3951.8|3951.8|3951.8|0
1651134060000|2022-04-28 08:21:00|3951.71|3951.71|3951.23|3951.23|3951.71|3951.71|3951.23|3951.23|0
1651134070000|2022-04-28 08:21:10|3951.04|3951.04|3950.24|3950.24|3951.17|3951.17|3950.24|3950.24|0
1651134080000|2022-04-28 08:21:20|3949.31|3949.31|3949.31|3949.31|3949.31|3949.31|3949.31|3949.31|0
1651134090000|2022-04-28 08:21:30|3949|3949|3948.81|3948.81|3949.31|3949.31|3948.81|3948.81|0
1651134100000|2022-04-28 08:21:40|3949.12|3949.12|3949.17|3949.17|3949.17|3949.17|3949.12|3949.12|0
1651134110000|2022-04-28 08:21:50|3948.86|3948.86|3948.86|3948.86|3948.86|3948.86|3948.86|3948.86|0
1651134120000|2022-04-28 08:22:00|3948.24|3948.24|3947.8|3947.8|3948.24|3948.24|3947.8|3947.8|0
1651134130000|2022-04-28 08:22:10|3947.61|3947.61|3946.75|3946.75|3947.69|3947.69|3946.75|3946.75|0
1651134140000|2022-04-28 08:22:20|3946.79|3946.79|3947.54|3947.54|3947.54|3947.54|3946.79|3946.79|0
1651134150000|2022-04-28 08:22:30|3948.16|3948.16|3948.8|3948.8|3948.8|3948.8|3948.16|3948.16|0
1651134160000|2022-04-28 08:22:40|3948.88|3948.88|3949.01|3949.01|3949.01|3949.01|3948.38|3948.38|0
1651134170000|2022-04-28 08:22:50|3949.63|3949.63|3950.25|3950.25|3950.25|3950.25|3949.63|3949.63|0
1651134180000|2022-04-28 08:23:00|3950.21|3950.21|3950.21|3950.21|3951.14|3951.14|3949.9|3949.9|0
1651134190000|2022-04-28 08:23:10|3949.9|3949.9|3950.83|3950.83|3950.83|3950.83|3949.58|3949.58|0
1651134200000|2022-04-28 08:23:20|3949.58|3949.58|3949.58|3949.58|3949.58|3949.58|3949.58|3949.58|0
1651134210000|2022-04-28 08:23:30|3949.9|3949.9|3950.21|3950.21|3950.21|3950.21|3949.27|3949.27|0
1651134230000|2022-04-28 08:23:50|3949.58|3949.58|3949.58|3949.58|3949.58|3949.58|3949.58|3949.58|0
1651134240000|2022-04-28 08:24:00|3949.7|3949.7|3949.39|3949.39|3949.7|3949.7|3949.39|3949.39|0
1651134250000|2022-04-28 08:24:10|3949.51|3949.51|3949.51|3949.51|3949.82|3949.82|3949.51|3949.51|0
1651134260000|2022-04-28 08:24:20|3949.56|3949.56|3949.62|3949.62|3949.62|3949.62|3949.53|3949.53|0
1651134270000|2022-04-28 08:24:30|3949.31|3949.31|3949.31|3949.31|3949.31|3949.31|3949.31|3949.31|0
1651134280000|2022-04-28 08:24:40|3949.62|3949.62|3949.62|3949.62|3949.62|3949.62|3949.62|3949.62|0
1651134290000|2022-04-28 08:24:50|3949.93|3949.93|3949.39|3949.39|3949.93|3949.93|3949.39|3949.39|0
1651134310000|2022-04-28 08:25:10|3950.01|3950.01|3950.01|3950.01|3950.01|3950.01|3950.01|3950.01|0
1651134320000|2022-04-28 08:25:20|3948.46|3948.46|3949.08|3949.08|3949.39|3949.39|3948.46|3948.46|0
1651134330000|2022-04-28 08:25:30|3948.46|3948.46|3948.41|3948.41|3948.46|3948.46|3948.41|3948.41|0
1651134340000|2022-04-28 08:25:40|3949.34|3949.34|3949.28|3949.28|3949.59|3949.59|3948.97|3948.97|0
1651134350000|2022-04-28 08:25:50|3948.97|3948.97|3948.58|3948.58|3948.97|3948.97|3948.58|3948.58|0
1651134360000|2022-04-28 08:26:00|3948.89|3948.89|3948.98|3948.98|3948.98|3948.98|3948.89|3948.89|0
1651134370000|2022-04-28 08:26:10|3948.67|3948.67|3948.18|3948.18|3948.67|3948.67|3948.18|3948.18|0
1651134380000|2022-04-28 08:26:20|3948.09|3948.09|3947.83|3947.83|3948.49|3948.49|3947.83|3947.83|0
1651134390000|2022-04-28 08:26:30|3948.14|3948.14|3949.25|3949.25|3949.25|3949.25|3948.14|3948.14|0
1651134400000|2022-04-28 08:26:40|3949.3|3949.3|3949.3|3949.3|3949.3|3949.3|3949.3|3949.3|0
1651134410000|2022-04-28 08:26:50|3949.61|3949.61|3950.04|3950.04|3950.04|3950.04|3949.61|3949.61|0
1651134420000|2022-04-28 08:27:00|3949.73|3949.73|3949.73|3949.73|3949.73|3949.73|3949.73|3949.73|0
1651134430000|2022-04-28 08:27:10|3950.66|3950.66|3950.35|3950.35|3950.66|3950.66|3950.35|3950.35|0
1651134440000|2022-04-28 08:27:20|3950.66|3950.66|3951.29|3951.29|3951.29|3951.29|3950.66|3950.66|0
1651134450000|2022-04-28 08:27:30|3951.51|3951.51|3951.24|3951.24|3951.68|3951.68|3951.24|3951.24|0
1651134460000|2022-04-28 08:27:40|3950.62|3950.62|3950.62|3950.62|3950.62|3950.62|3950.62|3950.62|0
1651134470000|2022-04-28 08:27:50|3950.72|3950.72|3950.88|3950.88|3950.88|3950.88|3950.72|3950.72|0
1651134480000|2022-04-28 08:28:00|3950.79|3950.79|3950.79|3950.79|3950.79|3950.79|3950.79|3950.79|0
1651134490000|2022-04-28 08:28:10|3950.49|3950.49|3950.49|3950.49|3950.49|3950.49|3950.49|3950.49|0
1651134500000|2022-04-28 08:28:20|3951.74|3951.74|3951.43|3951.43|3951.74|3951.74|3951.43|3951.43|0
1651134520000|2022-04-28 08:28:40|3951.74|3951.74|3950.8|3950.8|3951.74|3951.74|3950.8|3950.8|0
1651134530000|2022-04-28 08:28:50|3950.49|3950.49|3951.73|3951.73|3952.04|3952.04|3950.49|3950.49|0
1651134540000|2022-04-28 08:29:00|3951.42|3951.42|3951.42|3951.42|3951.42|3951.42|3951.42|3951.42|0
1651134550000|2022-04-28 08:29:10|3951.47|3951.47|3951.42|3951.42|3951.47|3951.47|3951.42|3951.42|0
1651134560000|2022-04-28 08:29:20|3950.8|3950.8|3950.48|3950.48|3950.8|3950.8|3950.48|3950.48|0
1651134570000|2022-04-28 08:29:30|3950.17|3950.17|3950.05|3950.05|3950.36|3950.36|3950.05|3950.05|0
1651134580000|2022-04-28 08:29:40|3949.73|3949.73|3950.36|3950.36|3950.36|3950.36|3949.73|3949.73|0
1651134590000|2022-04-28 08:29:50|3950.67|3950.67|3950.46|3950.46|3950.67|3950.67|3950.46|3950.46|0
1651134600000|2022-04-28 08:30:00|3950.42|3950.42|3951.08|3951.08|3951.08|3951.08|3950.42|3950.42|0
1651134610000|2022-04-28 08:30:10|3950.96|3950.96|3951.27|3951.27|3951.27|3951.27|3950.96|3950.96|0
1651134640000|2022-04-28 08:30:40|3951.58|3951.58|3952.11|3952.11|3952.51|3952.51|3951.58|3951.58|0
1651134680000|2022-04-28 08:31:20|3952.73|3952.73|3952.11|3952.11|3953.04|3953.04|3952.11|3952.11|0
1651134690000|2022-04-28 08:31:30|3952.42|3952.42|3952.42|3952.42|3952.42|3952.42|3952.42|3952.42|0
1651134700000|2022-04-28 08:31:40|3951.79|3951.79|3951.67|3951.67|3952.11|3952.11|3951.62|3951.62|0
1651134710000|2022-04-28 08:31:50|3951.36|3951.36|3951.36|3951.36|3951.36|3951.36|3951.36|3951.36|0
1651134720000|2022-04-28 08:32:00|3951.05|3951.05|3949.49|3949.49|3951.05|3951.05|3949.49|3949.49|0
1651134730000|2022-04-28 08:32:10|3950.05|3950.05|3950.36|3950.36|3950.36|3950.36|3950.05|3950.05|0
1651134740000|2022-04-28 08:32:20|3950.67|3950.67|3950.67|3950.67|3950.67|3950.67|3950.67|3950.67|0
1651134750000|2022-04-28 08:32:30|3951.29|3951.29|3951.04|3951.04|3951.29|3951.29|3950.79|3950.79|0
1651134760000|2022-04-28 08:32:40|3950.96|3950.96|3950.26|3950.26|3951.09|3951.09|3950.15|3950.15|0
1651134770000|2022-04-28 08:32:50|3950.38|3950.38|3950.64|3950.64|3950.64|3950.64|3950.38|3950.38|0
1651134780000|2022-04-28 08:33:00|3950.52|3950.52|3952.73|3952.73|3952.73|3952.73|3950.52|3950.52|0
1651134800000|2022-04-28 08:33:20|3952.42|3952.42|3952.3|3952.3|3952.42|3952.42|3952.25|3952.25|0
1651134810000|2022-04-28 08:33:30|3952.34|3952.34|3952.34|3952.34|3952.34|3952.34|3952.34|3952.34|0
1651134820000|2022-04-28 08:33:40|3952.66|3952.66|3952.23|3952.23|3952.81|3952.81|3952.19|3952.19|0
1651134830000|2022-04-28 08:33:50|3952.27|3952.27|3952.23|3952.23|3952.27|3952.27|3952.23|3952.23|0
1651134840000|2022-04-28 08:34:00|3952.31|3952.31|3952.85|3952.85|3952.85|3952.85|3952.19|3952.19|0
1651134850000|2022-04-28 08:34:10|3953.47|3953.47|3953.47|3953.47|3953.47|3953.47|3953.47|3953.47|0
1651134860000|2022-04-28 08:34:20|3953.78|3953.78|3954.83|3954.83|3955.03|3955.03|3953.78|3953.78|0
1651134870000|2022-04-28 08:34:30|3954.78|3954.78|3954.37|3954.37|3955.93|3955.93|3954.37|3954.37|0
1651134880000|2022-04-28 08:34:40|3954.68|3954.68|3954.48|3954.48|3954.77|3954.77|3953.86|3953.86|0
1651134890000|2022-04-28 08:34:50|3954.79|3954.79|3954.79|3954.79|3954.79|3954.79|3954.79|3954.79|0
1651134900000|2022-04-28 08:35:00|3954.48|3954.48|3954.48|3954.48|3954.48|3954.48|3954.48|3954.48|0
1651134910000|2022-04-28 08:35:10|3955.41|3955.41|3954.17|3954.17|3955.41|3955.41|3954.17|3954.17|0
1651134920000|2022-04-28 08:35:20|3954.48|3954.48|3954.21|3954.21|3954.48|3954.48|3954.13|3954.13|0
1651134930000|2022-04-28 08:35:30|3954.83|3954.83|3954.83|3954.83|3954.83|3954.83|3954.83|3954.83|0
1651134940000|2022-04-28 08:35:40|3954.96|3954.96|3954.11|3954.11|3954.96|3954.96|3954.02|3954.02|0
1651134950000|2022-04-28 08:35:50|3954.15|3954.15|3953.86|3953.86|3954.15|3954.15|3953.86|3953.86|0
1651134960000|2022-04-28 08:36:00|3954.79|3954.79|3954.12|3954.12|3954.79|3954.79|3954.12|3954.12|0
1651134970000|2022-04-28 08:36:10|3954.3|3954.3|3954.62|3954.62|3954.62|3954.62|3954.3|3954.3|0
1651134980000|2022-04-28 08:36:20|3954.52|3954.52|3954.47|3954.47|3954.52|3954.52|3954.47|3954.47|0
1651134990000|2022-04-28 08:36:30|3954.52|3954.52|3953.7|3953.7|3954.52|3954.52|3953.59|3953.59|0
1651135000000|2022-04-28 08:36:40|3954.02|3954.02|3953.7|3953.7|3954.02|3954.02|3953.7|3953.7|0
1651135010000|2022-04-28 08:36:50|3953.4|3953.4|3953.4|3953.4|3953.4|3953.4|3953.4|3953.4|0
1651135020000|2022-04-28 08:37:00|3953.58|3953.58|3953.89|3953.89|3953.89|3953.89|3953.58|3953.58|0
1651135030000|2022-04-28 08:37:10|3954.06|3954.06|3954.06|3954.06|3954.06|3954.06|3954.06|3954.06|0
1651135040000|2022-04-28 08:37:20|3953.96|3953.96|3953.96|3953.96|3953.96|3953.96|3953.96|3953.96|0
1651135050000|2022-04-28 08:37:30|3954.03|3954.03|3953.99|3953.99|3954.03|3954.03|3953.99|3953.99|0
1651135060000|2022-04-28 08:37:40|3954.12|3954.12|3954.98|3954.98|3954.98|3954.98|3954|3954|0
1651135070000|2022-04-28 08:37:50|3955.29|3955.29|3954.46|3954.46|3955.31|3955.31|3954.29|3954.29|0
1651135080000|2022-04-28 08:38:00|3954.77|3954.77|3954.82|3954.82|3954.82|3954.82|3954.77|3954.77|0
1651135090000|2022-04-28 08:38:10|3953.89|3953.89|3953.89|3953.89|3953.89|3953.89|3953.89|3953.89|0
1651135100000|2022-04-28 08:38:20|3954.51|3954.51|3954.15|3954.15|3954.51|3954.51|3954.15|3954.15|0
1651135110000|2022-04-28 08:38:30|3954.2|3954.2|3954.2|3954.2|3954.2|3954.2|3954.2|3954.2|0
1651135120000|2022-04-28 08:38:40|3954.24|3954.24|3954.32|3954.32|3954.32|3954.32|3954.24|3954.24|0
1651135140000|2022-04-28 08:39:00|3954.01|3954.01|3952.46|3952.46|3954.01|3954.01|3952.46|3952.46|0
1651135150000|2022-04-28 08:39:10|3952.15|3952.15|3952.77|3952.77|3952.77|3952.77|3952.15|3952.15|0
1651135160000|2022-04-28 08:39:20|3952.61|3952.61|3952.61|3952.61|3952.61|3952.61|3952.61|3952.61|0
1651135180000|2022-04-28 08:39:40|3953.54|3953.54|3953.46|3953.46|3953.58|3953.58|3953.41|3953.41|0
1651135190000|2022-04-28 08:39:50|3952.83|3952.83|3953.14|3953.14|3953.14|3953.14|3952.83|3952.83|0
1651135200000|2022-04-28 08:40:00|3952.52|3952.52|3952.52|3952.52|3952.52|3952.52|3952.52|3952.52|0
1651135210000|2022-04-28 08:40:10|3952.4|3952.4|3952.4|3952.4|3952.4|3952.4|3952.4|3952.4|0
1651135220000|2022-04-28 08:40:20|3952.45|3952.45|3952.45|3952.45|3952.45|3952.45|3952.45|3952.45|0
1651135230000|2022-04-28 08:40:30|3954.01|3954.01|3954.63|3954.63|3954.63|3954.63|3954.01|3954.01|0
1651135240000|2022-04-28 08:40:40|3955.25|3955.25|3957.21|3957.21|3957.21|3957.21|3955.21|3955.21|0
1651135250000|2022-04-28 08:40:50|3956.58|3956.58|3956|3956|3956.58|3956.58|3955.96|3955.96|0
1651135260000|2022-04-28 08:41:00|3955.07|3955.07|3955.07|3955.07|3955.07|3955.07|3955.07|3955.07|0
1651135270000|2022-04-28 08:41:10|3955.38|3955.38|3955.06|3955.06|3955.38|3955.38|3955.06|3955.06|0
1651135290000|2022-04-28 08:41:30|3955.37|3955.37|3955.85|3955.85|3955.85|3955.85|3955.23|3955.23|0
1651135310000|2022-04-28 08:41:50|3955.86|3955.86|3955.86|3955.86|3955.86|3955.86|3955.86|3955.86|0
1651135320000|2022-04-28 08:42:00|3955.67|3955.67|3955.93|3955.93|3955.93|3955.93|3955.67|3955.67|0
1651135330000|2022-04-28 08:42:10|3955.76|3955.76|3955.84|3955.84|3955.84|3955.84|3955.76|3955.76|0
1651135340000|2022-04-28 08:42:20|3956.47|3956.47|3956.47|3956.47|3956.47|3956.47|3956.47|3956.47|0
1651135350000|2022-04-28 08:42:30|3955.84|3955.84|3955.84|3955.84|3955.84|3955.84|3955.84|3955.84|0
1651135370000|2022-04-28 08:42:50|3956.78|3956.78|3956.78|3956.78|3956.78|3956.78|3956.78|3956.78|0
1651135380000|2022-04-28 08:43:00|3956.47|3956.47|3956.1|3956.1|3956.47|3956.47|3956.1|3956.1|0
1651135390000|2022-04-28 08:43:10|3956.12|3956.12|3955.81|3955.81|3956.12|3956.12|3955.81|3955.81|0
1651135400000|2022-04-28 08:43:20|3955.19|3955.19|3955.81|3955.81|3955.81|3955.81|3955.19|3955.19|0
1651135410000|2022-04-28 08:43:30|3956.43|3956.43|3956.74|3956.74|3956.74|3956.74|3956.12|3956.12|0
1651135420000|2022-04-28 08:43:40|3956.45|3956.45|3955.76|3955.76|3956.45|3956.45|3955.76|3955.76|0
1651135430000|2022-04-28 08:43:50|3955.45|3955.45|3954.52|3954.52|3955.45|3955.45|3954.52|3954.52|0
1651135440000|2022-04-28 08:44:00|3955.14|3955.14|3955.14|3955.14|3955.14|3955.14|3955.14|3955.14|0
1651135460000|2022-04-28 08:44:20|3955.1|3955.1|3955.1|3955.1|3955.1|3955.1|3955.1|3955.1|0
1651135490000|2022-04-28 08:44:50|3954.48|3954.48|3954.48|3954.48|3954.48|3954.48|3954.48|3954.48|0
1651135500000|2022-04-28 08:45:00|3954.17|3954.17|3953.86|3953.86|3954.17|3954.17|3952.93|3952.93|0
1651135510000|2022-04-28 08:45:10|3954.48|3954.48|3954.63|3954.63|3954.63|3954.63|3954.48|3954.48|0
1651135520000|2022-04-28 08:45:20|3954.82|3954.82|3954.51|3954.51|3955.44|3955.44|3954.51|3954.51|0
1651135530000|2022-04-28 08:45:30|3954.46|3954.46|3954.54|3954.54|3954.54|3954.54|3954.26|3954.26|0
1651135540000|2022-04-28 08:45:40|3954.23|3954.23|3954.28|3954.28|3954.28|3954.28|3954.23|3954.23|0
1651135550000|2022-04-28 08:45:50|3954.59|3954.59|3955.52|3955.52|3955.52|3955.52|3954.59|3954.59|0
1651135560000|2022-04-28 08:46:00|3955.65|3955.65|3956.9|3956.9|3956.9|3956.9|3955.65|3955.65|0
1651135570000|2022-04-28 08:46:10|3956.85|3956.85|3958.24|3958.24|3958.32|3958.32|3956.76|3956.76|0
1651135590000|2022-04-28 08:46:30|3958.56|3958.56|3958.87|3958.87|3958.87|3958.87|3958.24|3958.24|0
1651135600000|2022-04-28 08:46:40|3958.99|3958.99|3959.47|3959.47|3959.75|3959.75|3958.99|3958.99|0
1651135610000|2022-04-28 08:46:50|3958.53|3958.53|3958.53|3958.53|3958.53|3958.53|3958.53|3958.53|0
1651135620000|2022-04-28 08:47:00|3958.23|3958.23|3958.23|3958.23|3958.23|3958.23|3958.23|3958.23|0
1651135630000|2022-04-28 08:47:10|3958.04|3958.04|3958.23|3958.23|3958.23|3958.23|3958.04|3958.04|0
1651135640000|2022-04-28 08:47:20|3958.85|3958.85|3959.47|3959.47|3959.47|3959.47|3958.85|3958.85|0
1651135650000|2022-04-28 08:47:30|3959.16|3959.16|3959.16|3959.16|3959.16|3959.16|3959.16|3959.16|0
1651135660000|2022-04-28 08:47:40|3960.09|3960.09|3960.28|3960.28|3960.28|3960.28|3960.09|3960.09|0
1651135670000|2022-04-28 08:47:50|3959.66|3959.66|3959.66|3959.66|3959.66|3959.66|3959.66|3959.66|0
1651135710000|2022-04-28 08:48:30|3959.57|3959.57|3959.57|3959.57|3959.57|3959.57|3959.57|3959.57|0
1651135720000|2022-04-28 08:48:40|3959.48|3959.48|3958.57|3958.57|3959.48|3959.48|3958.57|3958.57|0
1651135730000|2022-04-28 08:48:50|3958.4|3958.4|3958.4|3958.4|3958.4|3958.4|3958.4|3958.4|0
1651135740000|2022-04-28 08:49:00|3958.59|3958.59|3957.44|3957.44|3958.69|3958.69|3957.44|3957.44|0
1651135750000|2022-04-28 08:49:10|3957.63|3957.63|3955.76|3955.76|3957.63|3957.63|3955.45|3955.45|0
1651135760000|2022-04-28 08:49:20|3955.45|3955.45|3955.45|3955.45|3955.45|3955.45|3955.45|3955.45|0
1651135770000|2022-04-28 08:49:30|3956.39|3956.39|3956.7|3956.7|3956.7|3956.7|3956.39|3956.39|0
1651135780000|2022-04-28 08:49:40|3956.08|3956.08|3954.65|3954.65|3956.08|3956.08|3954.65|3954.65|0
1651135790000|2022-04-28 08:49:50|3954.49|3954.49|3954.49|3954.49|3954.49|3954.49|3954.49|3954.49|0
1651135800000|2022-04-28 08:50:00|3955.42|3955.42|3955.04|3955.04|3955.42|3955.42|3954.8|3954.8|0
1651135810000|2022-04-28 08:50:10|3954.73|3954.73|3955.37|3955.37|3955.68|3955.68|3954.73|3954.73|0
1651135820000|2022-04-28 08:50:20|3955.06|3955.06|3955.37|3955.37|3955.37|3955.37|3955.06|3955.06|0
1651135830000|2022-04-28 08:50:30|3954.44|3954.44|3954.12|3954.12|3954.44|3954.44|3954.12|3954.12|0
1651135840000|2022-04-28 08:50:40|3954.03|3954.03|3954.96|3954.96|3954.96|3954.96|3954.03|3954.03|0
1651135850000|2022-04-28 08:50:50|3954.34|3954.34|3954.1|3954.1|3954.34|3954.34|3954.1|3954.1|0
1651135860000|2022-04-28 08:51:00|3954|3954|3954.29|3954.29|3954.46|3954.46|3954|3954|0
1651135870000|2022-04-28 08:51:10|3954.34|3954.34|3954.42|3954.42|3955.1|3955.1|3954.34|3954.34|0
1651135880000|2022-04-28 08:51:20|3953.8|3953.8|3953.8|3953.8|3953.8|3953.8|3953.8|3953.8|0
1651135900000|2022-04-28 08:51:40|3951.63|3951.63|3951.32|3951.32|3951.63|3951.63|3951.32|3951.32|0
1651135910000|2022-04-28 08:51:50|3951.41|3951.41|3951.41|3951.41|3951.41|3951.41|3951.41|3951.41|0
1651135920000|2022-04-28 08:52:00|3952.04|3952.04|3952.04|3952.04|3952.04|3952.04|3952.04|3952.04|0
1651135940000|2022-04-28 08:52:20|3952.08|3952.08|3952.08|3952.08|3952.08|3952.08|3952.08|3952.08|0
1651135950000|2022-04-28 08:52:30|3953.32|3953.32|3953.68|3953.68|3953.68|3953.68|3953.32|3953.32|0
1651135960000|2022-04-28 08:52:40|3953.99|3953.99|3953.99|3953.99|3953.99|3953.99|3953.99|3953.99|0
1651135970000|2022-04-28 08:52:50|3954.3|3954.3|3954.8|3954.8|3954.92|3954.92|3954.3|3954.3|0
1651135980000|2022-04-28 08:53:00|3954.85|3954.85|3954.82|3954.82|3955.44|3955.44|3954.82|3954.82|0
1651135990000|2022-04-28 08:53:10|3954.68|3954.68|3954.15|3954.15|3954.68|3954.68|3954.06|3954.06|0
1651136000000|2022-04-28 08:53:20|3952.91|3952.91|3952.95|3952.95|3952.95|3952.95|3952.91|3952.91|0
1651136010000|2022-04-28 08:53:30|3952.64|3952.64|3952.64|3952.64|3952.64|3952.64|3952.64|3952.64|0
1651136020000|2022-04-28 08:53:40|3952.46|3952.46|3952.46|3952.46|3952.46|3952.46|3952.46|3952.46|0
1651136030000|2022-04-28 08:53:50|3952.77|3952.77|3952.81|3952.81|3953.08|3953.08|3952.77|3952.77|0
1651136040000|2022-04-28 08:54:00|3953.12|3953.12|3953.46|3953.46|3953.46|3953.46|3953.12|3953.12|0
1651136050000|2022-04-28 08:54:10|3953.77|3953.77|3953.84|3953.84|3953.84|3953.84|3953.77|3953.77|0
1651136060000|2022-04-28 08:54:20|3954.77|3954.77|3954.77|3954.77|3954.77|3954.77|3954.77|3954.77|0
1651136070000|2022-04-28 08:54:30|3955.09|3955.09|3954.77|3954.77|3955.09|3955.09|3954.46|3954.46|0
1651136080000|2022-04-28 08:54:40|3954.15|3954.15|3954.15|3954.15|3954.15|3954.15|3954.15|3954.15|0
1651136090000|2022-04-28 08:54:50|3954.46|3954.46|3953.88|3953.88|3954.5|3954.5|3953.88|3953.88|0
1651136100000|2022-04-28 08:55:00|3954.19|3954.19|3953.98|3953.98|3954.19|3954.19|3953.57|3953.57|0
1651136110000|2022-04-28 08:55:10|3954.16|3954.16|3954.47|3954.47|3954.47|3954.47|3954.16|3954.16|0
1651136120000|2022-04-28 08:55:20|3955.41|3955.41|3955.41|3955.41|3955.41|3955.41|3955.41|3955.41|0
1651136130000|2022-04-28 08:55:30|3955.48|3955.48|3957.35|3957.35|3957.35|3957.35|3955.48|3955.48|0
1651136140000|2022-04-28 08:55:40|3957.04|3957.04|3957.06|3957.06|3957.06|3957.06|3957.04|3957.04|0
1651136160000|2022-04-28 08:56:00|3957.04|3957.04|3957.04|3957.04|3957.04|3957.04|3956.99|3956.99|0
1651136170000|2022-04-28 08:56:10|3956.42|3956.42|3956.11|3956.11|3956.42|3956.42|3956.07|3956.07|0
1651136180000|2022-04-28 08:56:20|3955.96|3955.96|3956.28|3956.28|3956.28|3956.28|3955.96|3955.96|0
1651136200000|2022-04-28 08:56:40|3956.59|3956.59|3956.7|3956.7|3956.75|3956.75|3956.59|3956.59|0
1651136210000|2022-04-28 08:56:50|3957.63|3957.63|3957.01|3957.01|3957.63|3957.63|3957.01|3957.01|0
1651136220000|2022-04-28 08:57:00|3956.7|3956.7|3956.7|3956.7|3956.7|3956.7|3956.7|3956.7|0
1651136230000|2022-04-28 08:57:10|3956.39|3956.39|3954.83|3954.83|3956.39|3956.39|3954.83|3954.83|0
1651136240000|2022-04-28 08:57:20|3954.52|3954.52|3953.27|3953.27|3954.52|3954.52|3952.96|3952.96|0
1651136250000|2022-04-28 08:57:30|3953.68|3953.68|3953.68|3953.68|3953.68|3953.68|3953.68|3953.68|0
1651136270000|2022-04-28 08:57:50|3953.37|3953.37|3953.37|3953.37|3953.37|3953.37|3953.37|3953.37|0
1651136280000|2022-04-28 08:58:00|3953.27|3953.27|3953.4|3953.4|3953.4|3953.4|3953.27|3953.27|0
1651136290000|2022-04-28 08:58:10|3953.71|3953.71|3953.71|3953.71|3953.71|3953.71|3953.71|3953.71|0
1651136300000|2022-04-28 08:58:20|3954.33|3954.33|3954.33|3954.33|3954.33|3954.33|3954.33|3954.33|0
1651136310000|2022-04-28 08:58:30|3954.45|3954.45|3954.45|3954.45|3954.45|3954.45|3954.45|3954.45|0
1651136330000|2022-04-28 08:58:50|3955.39|3955.39|3955.39|3955.39|3955.39|3955.39|3955.39|3955.39|0
1651136340000|2022-04-28 08:59:00|3955.08|3955.08|3955.72|3955.72|3955.72|3955.72|3955.08|3955.08|0
1651136360000|2022-04-28 08:59:20|3956.03|3956.03|3954.79|3954.79|3956.03|3956.03|3954.79|3954.79|0
1651136370000|2022-04-28 08:59:30|3955.1|3955.1|3955.72|3955.72|3955.72|3955.72|3955.1|3955.1|0
1651136380000|2022-04-28 08:59:40|3955.59|3955.59|3955.59|3955.59|3955.59|3955.59|3955.59|3955.59|0
1651136390000|2022-04-28 08:59:50|3954.97|3954.97|3954.97|3954.97|3954.97|3954.97|3954.97|3954.97|0
1651136400000|2022-04-28 09:00:00|3954.66|3954.66|3954.35|3954.35|3954.66|3954.66|3954.35|3954.35|0
1651136420000|2022-04-28 09:00:20|3954.66|3954.66|3954.04|3954.04|3954.66|3954.66|3954.04|3954.04|0
1651136450000|2022-04-28 09:00:50|3953.42|3953.42|3952.49|3952.49|3953.42|3953.42|3952.49|3952.49|0
1651136460000|2022-04-28 09:01:00|3952.8|3952.8|3952.8|3952.8|3952.8|3952.8|3952.8|3952.8|0
1651136470000|2022-04-28 09:01:10|3952.7|3952.7|3951.77|3951.77|3952.7|3952.7|3951.77|3951.77|0
1651136490000|2022-04-28 09:01:30|3950.84|3950.84|3950.52|3950.52|3951.15|3951.15|3950.52|3950.52|0
1651136500000|2022-04-28 09:01:40|3950.84|3950.84|3950.84|3950.84|3950.84|3950.84|3950.84|3950.84|0
1651136510000|2022-04-28 09:01:50|3951.15|3951.15|3951.15|3951.15|3951.15|3951.15|3951.15|3951.15|0
1651136520000|2022-04-28 09:02:00|3951.33|3951.33|3951.37|3951.37|3951.37|3951.37|3951.33|3951.33|0
1651136530000|2022-04-28 09:02:10|3951.46|3951.46|3952.39|3952.39|3952.39|3952.39|3951.46|3951.46|0
1651136540000|2022-04-28 09:02:20|3952.6|3952.6|3952.6|3952.6|3953.22|3953.22|3952.6|3952.6|0
1651136550000|2022-04-28 09:02:30|3951.98|3951.98|3952|3952|3952|3952|3951.98|3951.98|0
1651136560000|2022-04-28 09:02:40|3952.93|3952.93|3953.24|3953.24|3953.24|3953.24|3952.93|3952.93|0
1651136570000|2022-04-28 09:02:50|3953.42|3953.42|3953.43|3953.43|3953.43|3953.43|3953.11|3953.11|0
1651136580000|2022-04-28 09:03:00|3953.11|3953.11|3953.21|3953.21|3953.52|3953.52|3953.11|3953.11|0
1651136590000|2022-04-28 09:03:10|3952.9|3952.9|3953.82|3953.82|3954.13|3954.13|3952.9|3952.9|0
1651136600000|2022-04-28 09:03:20|3953.51|3953.51|3954.01|3954.01|3954.01|3954.01|3953.51|3953.51|0
1651136610000|2022-04-28 09:03:30|3953.39|3953.39|3953.43|3953.43|3953.43|3953.43|3953.39|3953.39|0
1651136630000|2022-04-28 09:03:50|3953.74|3953.74|3953.44|3953.44|3953.74|3953.74|3953.44|3953.44|0
1651136640000|2022-04-28 09:04:00|3952.81|3952.81|3953.53|3953.53|3953.53|3953.53|3952.81|3952.81|0
1651136650000|2022-04-28 09:04:10|3953.84|3953.84|3953.84|3953.84|3953.84|3953.84|3953.84|3953.84|0
1651136660000|2022-04-28 09:04:20|3953.89|3953.89|3953.89|3953.89|3953.89|3953.89|3953.89|3953.89|0
1651136670000|2022-04-28 09:04:30|3953.58|3953.58|3953.58|3953.58|3953.58|3953.58|3953.58|3953.58|0
1651136680000|2022-04-28 09:04:40|3953.89|3953.89|3953.89|3953.89|3953.89|3953.89|3953.89|3953.89|0
1651136690000|2022-04-28 09:04:50|3954.51|3954.51|3954.2|3954.2|3954.51|3954.51|3954.2|3954.2|0
1651136700000|2022-04-28 09:05:00|3954.51|3954.51|3954.51|3954.51|3954.51|3954.51|3954.51|3954.51|0
1651136710000|2022-04-28 09:05:10|3954.82|3954.82|3955.09|3955.09|3955.09|3955.09|3954.78|3954.78|0
1651136720000|2022-04-28 09:05:20|3955.21|3955.21|3955.26|3955.26|3955.26|3955.26|3955.21|3955.21|0
1651136730000|2022-04-28 09:05:30|3954.64|3954.64|3954.52|3954.52|3954.64|3954.64|3954.52|3954.52|0
1651136740000|2022-04-28 09:05:40|3954.57|3954.57|3954.88|3954.88|3954.88|3954.88|3954.57|3954.57|0
1651136750000|2022-04-28 09:05:50|3953.63|3953.63|3953.76|3953.76|3953.76|3953.76|3953.63|3953.63|0
1651136760000|2022-04-28 09:06:00|3953.8|3953.8|3954.85|3954.85|3954.85|3954.85|3953.8|3953.8|0
1651136770000|2022-04-28 09:06:10|3954.92|3954.92|3954.3|3954.3|3954.92|3954.92|3954.3|3954.3|0
1651136780000|2022-04-28 09:06:20|3954.6|3954.6|3954.6|3954.6|3954.6|3954.6|3954.6|3954.6|0
1651136790000|2022-04-28 09:06:30|3954.91|3954.91|3955.22|3955.22|3955.22|3955.22|3954.91|3954.91|0
1651136800000|2022-04-28 09:06:40|3956.16|3956.16|3956.16|3956.16|3956.47|3956.47|3956.16|3956.16|0
1651136810000|2022-04-28 09:06:50|3955.85|3955.85|3955.85|3955.85|3955.85|3955.85|3955.85|3955.85|0
1651136820000|2022-04-28 09:07:00|3956.15|3956.15|3956.16|3956.16|3956.47|3956.47|3955.85|3955.85|0
1651136840000|2022-04-28 09:07:20|3957.09|3957.09|3957.09|3957.09|3957.09|3957.09|3957.09|3957.09|0
1651136850000|2022-04-28 09:07:30|3957.71|3957.71|3957.71|3957.71|3957.71|3957.71|3957.71|3957.71|0
1651136860000|2022-04-28 09:07:40|3958.65|3958.65|3958.65|3958.65|3958.65|3958.65|3958.65|3958.65|0
1651136870000|2022-04-28 09:07:50|3957.09|3957.09|3958.34|3958.34|3958.34|3958.34|3957.09|3957.09|0
1651136880000|2022-04-28 09:08:00|3958.19|3958.19|3958.53|3958.53|3958.53|3958.53|3958.19|3958.19|0
1651136890000|2022-04-28 09:08:10|3958.84|3958.84|3958.84|3958.84|3958.84|3958.84|3958.84|3958.84|0
1651136900000|2022-04-28 09:08:20|3959.15|3959.15|3959.33|3959.33|3959.33|3959.33|3959.15|3959.15|0
1651136910000|2022-04-28 09:08:30|3959.52|3959.52|3959.69|3959.69|3959.69|3959.69|3959.52|3959.52|0
1651136920000|2022-04-28 09:08:40|3960|3960|3962.17|3962.17|3962.17|3962.17|3960|3960|0
1651136930000|2022-04-28 09:08:50|3962.48|3962.48|3962.48|3962.48|3962.48|3962.48|3962.48|3962.48|0
1651136940000|2022-04-28 09:09:00|3961.86|3961.86|3961.82|3961.82|3961.86|3961.86|3961.55|3961.55|0
1651136950000|2022-04-28 09:09:10|3961.51|3961.51|3961.24|3961.24|3961.51|3961.51|3961.19|3961.19|0
1651136970000|2022-04-28 09:09:30|3961.16|3961.16|3961.64|3961.64|3961.64|3961.64|3961.16|3961.16|0
1651136980000|2022-04-28 09:09:40|3961.5|3961.5|3960.91|3960.91|3961.5|3961.5|3960.87|3960.87|0
1651136990000|2022-04-28 09:09:50|3960.6|3960.6|3960.6|3960.6|3960.6|3960.6|3960.29|3960.29|0
1651137000000|2022-04-28 09:10:00|3962.16|3962.16|3962.85|3962.85|3962.85|3962.85|3962.14|3962.14|0
1651137010000|2022-04-28 09:10:10|3963.16|3963.16|3961.92|3961.92|3963.16|3963.16|3961.92|3961.92|0
1651137020000|2022-04-28 09:10:20|3961.3|3961.3|3960.68|3960.68|3961.3|3961.3|3959.75|3959.75|0
1651137040000|2022-04-28 09:10:40|3960.7|3960.7|3960.93|3960.93|3960.93|3960.93|3960.7|3960.7|0
1651137050000|2022-04-28 09:10:50|3960.3|3960.3|3960.3|3960.3|3960.3|3960.3|3960.3|3960.3|0
1651137060000|2022-04-28 09:11:00|3960.61|3960.61|3960.66|3960.66|3960.66|3960.66|3960.61|3960.61|0
1651137070000|2022-04-28 09:11:10|3960.97|3960.97|3960.97|3960.97|3960.97|3960.97|3960.97|3960.97|0
1651137080000|2022-04-28 09:11:20|3961.16|3961.16|3961.74|3961.74|3961.74|3961.74|3961.16|3961.16|0
1651137090000|2022-04-28 09:11:30|3961.92|3961.92|3961.92|3961.92|3961.92|3961.92|3961.92|3961.92|0
1651137100000|2022-04-28 09:11:40|3961.61|3961.61|3961.61|3961.61|3961.61|3961.61|3961.59|3961.59|0
1651137110000|2022-04-28 09:11:50|3961.53|3961.53|3961.09|3961.09|3961.53|3961.53|3961.09|3961.09|0
1651137120000|2022-04-28 09:12:00|3960.47|3960.47|3959.84|3959.84|3960.47|3960.47|3959.84|3959.84|0
1651137130000|2022-04-28 09:12:10|3959.89|3959.89|3959.89|3959.89|3959.89|3959.89|3959.89|3959.89|0
1651137140000|2022-04-28 09:12:20|3959.48|3959.48|3959.57|3959.57|3959.57|3959.57|3959.48|3959.48|0
1651137150000|2022-04-28 09:12:30|3959.39|3959.39|3959.08|3959.08|3959.39|3959.39|3959.08|3959.08|0
1651137160000|2022-04-28 09:12:40|3959|3959|3958.95|3958.95|3959|3959|3958.95|3958.95|0
1651137170000|2022-04-28 09:12:50|3959.57|3959.57|3959.71|3959.71|3959.75|3959.75|3959.57|3959.57|0
1651137190000|2022-04-28 09:13:10|3959.76|3959.76|3959.76|3959.76|3959.76|3959.76|3959.76|3959.76|0
1651137200000|2022-04-28 09:13:20|3960.38|3960.38|3960.47|3960.47|3960.47|3960.47|3959.85|3959.85|0
1651137210000|2022-04-28 09:13:30|3960.5|3960.5|3960.18|3960.18|3960.55|3960.55|3960.18|3960.18|0
1651137220000|2022-04-28 09:13:40|3959.87|3959.87|3959.55|3959.55|3959.87|3959.87|3959.55|3959.55|0
1651137230000|2022-04-28 09:13:50|3959.25|3959.25|3958.72|3958.72|3959.25|3959.25|3958.63|3958.63|0
1651137240000|2022-04-28 09:14:00|3958.41|3958.41|3958.02|3958.02|3958.64|3958.64|3958.02|3958.02|0
1651137250000|2022-04-28 09:14:10|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|0
1651137260000|2022-04-28 09:14:20|3958.64|3958.64|3958.64|3958.64|3958.64|3958.64|3958.64|3958.64|0
1651137270000|2022-04-28 09:14:30|3958.73|3958.73|3958.27|3958.27|3958.77|3958.77|3958.27|3958.27|0
1651137300000|2022-04-28 09:15:00|3958.3|3958.3|3958.3|3958.3|3958.3|3958.3|3958.3|3958.3|0
1651137310000|2022-04-28 09:15:10|3959.23|3959.23|3959.23|3959.23|3959.23|3959.23|3959.23|3959.23|0
1651137320000|2022-04-28 09:15:20|3958.92|3958.92|3958.55|3958.55|3958.92|3958.92|3958.55|3958.55|0
1651137330000|2022-04-28 09:15:30|3958.52|3958.52|3958.71|3958.71|3958.71|3958.71|3958.52|3958.52|0
1651137340000|2022-04-28 09:15:40|3958.4|3958.4|3958.03|3958.03|3958.4|3958.4|3958.03|3958.03|0
1651137350000|2022-04-28 09:15:50|3958.1|3958.1|3958.41|3958.41|3958.41|3958.41|3958.1|3958.1|0
1651137360000|2022-04-28 09:16:00|3958.1|3958.1|3958.29|3958.29|3958.29|3958.29|3958.1|3958.1|0
1651137370000|2022-04-28 09:16:10|3957.98|3957.98|3958.88|3958.88|3958.88|3958.88|3957.67|3957.67|0
1651137380000|2022-04-28 09:16:20|3958.84|3958.84|3958.49|3958.49|3958.84|3958.84|3958.49|3958.49|0
1651137390000|2022-04-28 09:16:30|3958.51|3958.51|3958.56|3958.56|3958.56|3958.56|3958.51|3958.51|0
1651137400000|2022-04-28 09:16:40|3958.44|3958.44|3958.52|3958.52|3958.52|3958.52|3958.44|3958.44|0
1651137410000|2022-04-28 09:16:50|3958.21|3958.21|3958.1|3958.1|3958.28|3958.28|3958.1|3958.1|0
1651137420000|2022-04-28 09:17:00|3958.17|3958.17|3958.12|3958.12|3958.17|3958.17|3958.12|3958.12|0
1651137430000|2022-04-28 09:17:10|3958.31|3958.31|3958.28|3958.28|3958.31|3958.31|3958.28|3958.28|0
1651137440000|2022-04-28 09:17:20|3958.91|3958.91|3959.71|3959.71|3960.15|3960.15|3958.91|3958.91|0
1651137450000|2022-04-28 09:17:30|3959.4|3959.4|3959.09|3959.09|3959.4|3959.4|3959.09|3959.09|0
1651137460000|2022-04-28 09:17:40|3959.4|3959.4|3959.4|3959.4|3959.4|3959.4|3959.4|3959.4|0
1651137480000|2022-04-28 09:18:00|3960.02|3960.02|3960.65|3960.65|3960.65|3960.65|3960.02|3960.02|0
1651137500000|2022-04-28 09:18:20|3960.33|3960.33|3961.22|3961.22|3961.22|3961.22|3960.33|3960.33|0
1651137510000|2022-04-28 09:18:30|3960.91|3960.91|3961.22|3961.22|3961.22|3961.22|3960.91|3960.91|0
1651137520000|2022-04-28 09:18:40|3961.53|3961.53|3960.23|3960.23|3961.85|3961.85|3960.23|3960.23|0
1651137540000|2022-04-28 09:19:00|3960.3|3960.3|3962.08|3962.08|3962.08|3962.08|3960.21|3960.21|0
1651137550000|2022-04-28 09:19:10|3962.39|3962.39|3961.02|3961.02|3962.39|3962.39|3961.02|3961.02|0
1651137560000|2022-04-28 09:19:20|3961.15|3961.15|3960.07|3960.07|3961.15|3961.15|3960.07|3960.07|0
1651137570000|2022-04-28 09:19:30|3960.38|3960.38|3962.25|3962.25|3962.25|3962.25|3960.38|3960.38|0
1651137580000|2022-04-28 09:19:40|3962.43|3962.43|3961.81|3961.81|3962.43|3962.43|3961.81|3961.81|0
1651137590000|2022-04-28 09:19:50|3961.85|3961.85|3961.85|3961.85|3961.85|3961.85|3961.85|3961.85|0
1651137600000|2022-04-28 09:20:00|3962.17|3962.17|3962.08|3962.08|3962.17|3962.17|3962.08|3962.08|0
1651137610000|2022-04-28 09:20:10|3961.15|3961.15|3960.49|3960.49|3961.15|3961.15|3960.49|3960.49|0
1651137620000|2022-04-28 09:20:20|3960.26|3960.26|3960.15|3960.15|3960.26|3960.26|3960.15|3960.15|0
1651137630000|2022-04-28 09:20:30|3960.46|3960.46|3960.46|3960.46|3960.46|3960.46|3960.46|3960.46|0
1651137640000|2022-04-28 09:20:40|3961.08|3961.08|3961.08|3961.08|3961.08|3961.08|3961.08|3961.08|0
1651137660000|2022-04-28 09:21:00|3961.39|3961.39|3961.7|3961.7|3961.7|3961.7|3961.39|3961.39|0
1651137670000|2022-04-28 09:21:10|3960.77|3960.77|3961.39|3961.39|3961.39|3961.39|3960.46|3960.46|0
1651137690000|2022-04-28 09:21:30|3961.7|3961.7|3961.14|3961.14|3961.7|3961.7|3961.14|3961.14|0
1651137700000|2022-04-28 09:21:40|3961.33|3961.33|3961.33|3961.33|3961.33|3961.33|3961.33|3961.33|0
1651137710000|2022-04-28 09:21:50|3961.45|3961.45|3960.83|3960.83|3961.45|3961.45|3960.83|3960.83|0
1651137720000|2022-04-28 09:22:00|3960.52|3960.52|3960.52|3960.52|3960.52|3960.52|3960.52|3960.52|0
1651137730000|2022-04-28 09:22:10|3960.66|3960.66|3960.97|3960.97|3960.97|3960.97|3960.66|3960.66|0
1651137740000|2022-04-28 09:22:20|3961.29|3961.29|3961.72|3961.72|3961.72|3961.72|3961.29|3961.29|0
1651137760000|2022-04-28 09:22:40|3961.9|3961.9|3961.9|3961.9|3961.9|3961.9|3961.9|3961.9|0
1651137780000|2022-04-28 09:23:00|3961.59|3961.59|3960.4|3960.4|3961.59|3961.59|3960.4|3960.4|0
1651137790000|2022-04-28 09:23:10|3960.48|3960.48|3960.48|3960.48|3960.48|3960.48|3960.46|3960.46|0
1651137800000|2022-04-28 09:23:20|3960.3|3960.3|3960.48|3960.48|3960.48|3960.48|3960.3|3960.3|0
1651137830000|2022-04-28 09:23:50|3961.11|3961.11|3960.8|3960.8|3961.11|3961.11|3960.8|3960.8|0
1651137850000|2022-04-28 09:24:10|3960.63|3960.63|3960.68|3960.68|3960.68|3960.68|3960.63|3960.63|0
1651137860000|2022-04-28 09:24:20|3961.29|3961.29|3961.29|3961.29|3961.29|3961.29|3961.29|3961.29|0
1651137880000|2022-04-28 09:24:40|3960.98|3960.98|3960.77|3960.77|3960.98|3960.98|3960.77|3960.77|0
1651137890000|2022-04-28 09:24:50|3960.69|3960.69|3960.69|3960.69|3960.69|3960.69|3960.69|3960.69|0
1651137900000|2022-04-28 09:25:00|3961|3961|3960.44|3960.44|3961|3961|3960.44|3960.44|0
1651137920000|2022-04-28 09:25:20|3960.4|3960.4|3960.26|3960.26|3960.44|3960.44|3960.26|3960.26|0
1651137930000|2022-04-28 09:25:30|3960.3|3960.3|3960.01|3960.01|3960.3|3960.3|3960.01|3960.01|0
1651137940000|2022-04-28 09:25:40|3959.83|3959.83|3959.71|3959.71|3959.83|3959.83|3959.52|3959.52|0
1651137950000|2022-04-28 09:25:50|3960.01|3960.01|3960.32|3960.32|3960.32|3960.32|3960.01|3960.01|0
1651137960000|2022-04-28 09:26:00|3960.63|3960.63|3960.78|3960.78|3960.78|3960.78|3960.32|3960.32|0
1651137970000|2022-04-28 09:26:10|3960.9|3960.9|3960.59|3960.59|3960.9|3960.9|3960.59|3960.59|0
1651137990000|2022-04-28 09:26:30|3960.72|3960.72|3960.72|3960.72|3960.72|3960.72|3960.72|3960.72|0
1651138000000|2022-04-28 09:26:40|3960.41|3960.41|3960.41|3960.41|3960.41|3960.41|3960.41|3960.41|0
1651138020000|2022-04-28 09:27:00|3960.22|3960.22|3960.53|3960.53|3960.53|3960.53|3960.22|3960.22|0
1651138030000|2022-04-28 09:27:10|3960.58|3960.58|3960.5|3960.5|3960.58|3960.58|3960.5|3960.5|0
1651138050000|2022-04-28 09:27:30|3960.19|3960.19|3960.19|3960.19|3960.19|3960.19|3960.19|3960.19|0
1651138070000|2022-04-28 09:27:50|3960.5|3960.5|3960.5|3960.5|3960.5|3960.5|3960.5|3960.5|0
1651138080000|2022-04-28 09:28:00|3960.48|3960.48|3960.48|3960.48|3960.48|3960.48|3960.48|3960.48|0
1651138100000|2022-04-28 09:28:20|3960.5|3960.5|3960.19|3960.19|3960.82|3960.82|3960.19|3960.19|0
1651138120000|2022-04-28 09:28:40|3960.51|3960.51|3960.19|3960.19|3960.51|3960.51|3960.19|3960.19|0
1651138130000|2022-04-28 09:28:50|3960.32|3960.32|3960.32|3960.32|3960.32|3960.32|3960.32|3960.32|0
1651138140000|2022-04-28 09:29:00|3960.63|3960.63|3960.66|3960.66|3960.66|3960.66|3960.63|3960.63|0
1651138150000|2022-04-28 09:29:10|3960.97|3960.97|3960.66|3960.66|3960.97|3960.97|3960.66|3960.66|0
1651138160000|2022-04-28 09:29:20|3961.02|3961.02|3961|3961|3961.02|3961.02|3961|3961|0
1651138170000|2022-04-28 09:29:30|3961.17|3961.17|3960.8|3960.8|3961.17|3961.17|3960.76|3960.76|0
1651138180000|2022-04-28 09:29:40|3960.18|3960.18|3960.18|3960.18|3960.18|3960.18|3960.18|3960.18|0
1651138190000|2022-04-28 09:29:50|3960.06|3960.06|3960.3|3960.3|3960.3|3960.3|3959.99|3959.99|0
1651138200000|2022-04-28 09:30:00|3960.37|3960.37|3960.37|3960.37|3960.37|3960.37|3960.35|3960.35|0
1651138210000|2022-04-28 09:30:10|3960.69|3960.69|3960.5|3960.5|3960.69|3960.69|3960.5|3960.5|0
1651138220000|2022-04-28 09:30:20|3960.81|3960.81|3960.5|3960.5|3960.81|3960.81|3960.5|3960.5|0
1651138240000|2022-04-28 09:30:40|3959.88|3959.88|3959.86|3959.86|3959.88|3959.88|3959.23|3959.23|0
1651138250000|2022-04-28 09:30:50|3960.17|3960.17|3959.86|3959.86|3960.17|3960.17|3959.86|3959.86|0
1651138260000|2022-04-28 09:31:00|3959.94|3959.94|3959.94|3959.94|3959.94|3959.94|3959.94|3959.94|0
1651138270000|2022-04-28 09:31:10|3959.86|3959.86|3959.54|3959.54|3960.17|3960.17|3959.54|3959.54|0
1651138280000|2022-04-28 09:31:20|3959.23|3959.23|3958.93|3958.93|3959.23|3959.23|3958.62|3958.62|0
1651138300000|2022-04-28 09:31:40|3959.23|3959.23|3959.85|3959.85|3959.85|3959.85|3959.23|3959.23|0
1651138320000|2022-04-28 09:32:00|3959.83|3959.83|3959.88|3959.88|3959.9|3959.9|3959.83|3959.83|0
1651138330000|2022-04-28 09:32:10|3959.85|3959.85|3958.9|3958.9|3959.85|3959.85|3958.9|3958.9|0
1651138340000|2022-04-28 09:32:20|3959.03|3959.03|3959.34|3959.34|3959.34|3959.34|3959.03|3959.03|0
1651138350000|2022-04-28 09:32:30|3959.27|3959.27|3959.27|3959.27|3959.27|3959.27|3959.27|3959.27|0
1651138360000|2022-04-28 09:32:40|3959.22|3959.22|3960.29|3960.29|3960.29|3960.29|3959.22|3959.22|0
1651138370000|2022-04-28 09:32:50|3960.47|3960.47|3960.47|3960.47|3960.47|3960.47|3960.47|3960.47|0
1651138380000|2022-04-28 09:33:00|3961.09|3961.09|3961.12|3961.12|3961.12|3961.12|3961.09|3961.09|0
1651138390000|2022-04-28 09:33:10|3960.81|3960.81|3960.49|3960.49|3960.81|3960.81|3960.49|3960.49|0
1651138400000|2022-04-28 09:33:20|3960.18|3960.18|3959.25|3959.25|3960.18|3960.18|3959.25|3959.25|0
1651138420000|2022-04-28 09:33:40|3959.44|3959.44|3960.68|3960.68|3960.68|3960.68|3959.44|3959.44|0
1651138430000|2022-04-28 09:33:50|3960.86|3960.86|3960.86|3960.86|3960.86|3960.86|3960.86|3960.86|0
1651138440000|2022-04-28 09:34:00|3960.91|3960.91|3960.89|3960.89|3960.98|3960.98|3960.89|3960.89|0
1651138450000|2022-04-28 09:34:10|3960.58|3960.58|3960.7|3960.7|3960.7|3960.7|3960.58|3960.58|0
1651138460000|2022-04-28 09:34:20|3960.39|3960.39|3960.26|3960.26|3960.39|3960.39|3960.26|3960.26|0
1651138470000|2022-04-28 09:34:30|3960.33|3960.33|3960.33|3960.33|3960.33|3960.33|3960.33|3960.33|0
1651138480000|2022-04-28 09:34:40|3960.26|3960.26|3959.64|3959.64|3960.26|3960.26|3959.64|3959.64|0
1651138490000|2022-04-28 09:34:50|3959.83|3959.83|3959.06|3959.06|3959.83|3959.83|3959.06|3959.06|0
1651138500000|2022-04-28 09:35:00|3959.37|3959.37|3959.49|3959.49|3959.49|3959.49|3959.06|3959.06|0
1651138510000|2022-04-28 09:35:10|3959.56|3959.56|3959.56|3959.56|3959.56|3959.56|3959.56|3959.56|0
1651138520000|2022-04-28 09:35:20|3959.25|3959.25|3959.87|3959.87|3959.87|3959.87|3959.25|3959.25|0
1651138530000|2022-04-28 09:35:30|3959.69|3959.69|3959.69|3959.69|3959.69|3959.69|3959.69|3959.69|0
1651138560000|2022-04-28 09:36:00|3960.31|3960.31|3960.31|3960.31|3960.31|3960.31|3960.31|3960.31|0
1651138570000|2022-04-28 09:36:10|3960.13|3960.13|3959.82|3959.82|3960.13|3960.13|3959.82|3959.82|0
1651138580000|2022-04-28 09:36:20|3959.87|3959.87|3959.68|3959.68|3959.99|3959.99|3959.68|3959.68|0
1651138590000|2022-04-28 09:36:30|3959.98|3959.98|3960.03|3960.03|3960.34|3960.34|3959.98|3959.98|0
1651138600000|2022-04-28 09:36:40|3959.72|3959.72|3959.65|3959.65|3959.72|3959.72|3959.65|3959.65|0
1651138610000|2022-04-28 09:36:50|3959.63|3959.63|3959.63|3959.63|3959.63|3959.63|3959.63|3959.63|0
1651138620000|2022-04-28 09:37:00|3959.75|3959.75|3959.89|3959.89|3959.89|3959.89|3959.75|3959.75|0
1651138630000|2022-04-28 09:37:10|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|0
1651138640000|2022-04-28 09:37:20|3960.59|3960.59|3960.18|3960.18|3960.59|3960.59|3960.18|3960.18|0
1651138650000|2022-04-28 09:37:30|3959.87|3959.87|3959.87|3959.87|3959.87|3959.87|3959.87|3959.87|0
1651138660000|2022-04-28 09:37:40|3959.7|3959.7|3959.35|3959.35|3959.97|3959.97|3959.35|3959.35|0
1651138670000|2022-04-28 09:37:50|3959.16|3959.16|3958.85|3958.85|3959.16|3959.16|3958.85|3958.85|0
1651138680000|2022-04-28 09:38:00|3958.92|3958.92|3958.3|3958.3|3958.92|3958.92|3958.3|3958.3|0
1651138690000|2022-04-28 09:38:10|3958.13|3958.13|3957.82|3957.82|3958.13|3958.13|3957.82|3957.82|0
1651138700000|2022-04-28 09:38:20|3957.51|3957.51|3957.51|3957.51|3957.51|3957.51|3957.51|3957.51|0
1651138710000|2022-04-28 09:38:30|3957.42|3957.42|3957.4|3957.4|3957.42|3957.42|3957.3|3957.3|0
1651138730000|2022-04-28 09:38:50|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|0
1651138740000|2022-04-28 09:39:00|3957.35|3957.35|3957.09|3957.09|3957.4|3957.4|3957.09|3957.09|0
1651138750000|2022-04-28 09:39:10|3956.78|3956.78|3955.85|3955.85|3956.78|3956.78|3955.85|3955.85|0
1651138770000|2022-04-28 09:39:30|3956.47|3956.47|3956.47|3956.47|3956.47|3956.47|3956.47|3956.47|0
1651138790000|2022-04-28 09:39:50|3955.85|3955.85|3955.85|3955.85|3955.85|3955.85|3955.85|3955.85|0
1651138800000|2022-04-28 09:40:00|3955.22|3955.22|3955.35|3955.35|3955.53|3955.53|3955.22|3955.22|0
1651138810000|2022-04-28 09:40:10|3955.4|3955.4|3955.42|3955.42|3955.42|3955.42|3955.4|3955.4|0
1651138820000|2022-04-28 09:40:20|3955.11|3955.11|3955.04|3955.04|3955.11|3955.11|3955.04|3955.04|0
1651138830000|2022-04-28 09:40:30|3955.06|3955.06|3955.06|3955.06|3955.06|3955.06|3955.06|3955.06|0
1651138840000|2022-04-28 09:40:40|3954.88|3954.88|3954.88|3954.88|3954.88|3954.88|3954.88|3954.88|0
1651138860000|2022-04-28 09:41:00|3955.06|3955.06|3955.06|3955.06|3955.06|3955.06|3955.06|3955.06|0
1651138870000|2022-04-28 09:41:10|3955.01|3955.01|3955.32|3955.32|3955.32|3955.32|3955.01|3955.01|0
1651138890000|2022-04-28 09:41:30|3957.19|3957.19|3957.19|3957.19|3957.19|3957.19|3957.19|3957.19|0
1651138900000|2022-04-28 09:41:40|3956.88|3956.88|3956.88|3956.88|3956.88|3956.88|3956.88|3956.88|0
1651138910000|2022-04-28 09:41:50|3956.57|3956.57|3956.57|3956.57|3956.61|3956.61|3956.57|3956.57|0
1651138920000|2022-04-28 09:42:00|3956.88|3956.88|3956.88|3956.88|3956.88|3956.88|3956.88|3956.88|0
1651138940000|2022-04-28 09:42:20|3957.5|3957.5|3958.12|3958.12|3958.12|3958.12|3957.5|3957.5|0
1651138950000|2022-04-28 09:42:30|3958.43|3958.43|3958.43|3958.43|3958.43|3958.43|3958.43|3958.43|0
1651138960000|2022-04-28 09:42:40|3957.81|3957.81|3955.94|3955.94|3957.81|3957.81|3955.94|3955.94|0
1651138970000|2022-04-28 09:42:50|3956.88|3956.88|3957.46|3957.46|3957.46|3957.46|3956.84|3956.84|0
1651138980000|2022-04-28 09:43:00|3957.27|3957.27|3957.27|3957.27|3957.27|3957.27|3957.27|3957.27|0
1651138990000|2022-04-28 09:43:10|3957.59|3957.59|3957.9|3957.9|3957.9|3957.9|3957.59|3957.59|0
1651139000000|2022-04-28 09:43:20|3958.51|3958.51|3958.51|3958.51|3958.51|3958.51|3958.51|3958.51|0
1651139010000|2022-04-28 09:43:30|3959.14|3959.14|3959.45|3959.45|3959.45|3959.45|3959.14|3959.14|0
1651139020000|2022-04-28 09:43:40|3960.07|3960.07|3960.03|3960.03|3960.07|3960.07|3960.03|3960.03|0
1651139030000|2022-04-28 09:43:50|3959.9|3959.9|3959.82|3959.82|3959.9|3959.9|3959.74|3959.74|0
1651139040000|2022-04-28 09:44:00|3959.51|3959.51|3959.36|3959.36|3959.51|3959.51|3959.36|3959.36|0
1651139050000|2022-04-28 09:44:10|3959.41|3959.41|3959.41|3959.41|3959.41|3959.41|3959.41|3959.41|0
1651139060000|2022-04-28 09:44:20|3959.1|3959.1|3958.49|3958.49|3959.1|3959.1|3958.49|3958.49|0
1651139070000|2022-04-28 09:44:30|3958.36|3958.36|3958.05|3958.05|3958.36|3958.36|3958.05|3958.05|0
1651139090000|2022-04-28 09:44:50|3958.17|3958.17|3956.25|3956.25|3958.17|3958.17|3954.68|3954.68|0
1651139100000|2022-04-28 09:45:00|3957.19|3957.19|3956.95|3956.95|3957.19|3957.19|3956.63|3956.63|0
1651139110000|2022-04-28 09:45:10|3956.01|3956.01|3955.7|3955.7|3956.01|3956.01|3955.7|3955.7|0
1651139120000|2022-04-28 09:45:20|3955.82|3955.82|3955.82|3955.82|3955.82|3955.82|3955.82|3955.82|0
1651139130000|2022-04-28 09:45:30|3956.44|3956.44|3956.44|3956.44|3956.44|3956.44|3956.44|3956.44|0
1651139140000|2022-04-28 09:45:40|3956.76|3956.76|3956.76|3956.76|3956.76|3956.76|3956.76|3956.76|0
1651139160000|2022-04-28 09:46:00|3956.73|3956.73|3956.11|3956.11|3956.73|3956.73|3956.11|3956.11|0
1651139170000|2022-04-28 09:46:10|3956.29|3956.29|3956.29|3956.29|3956.92|3956.92|3956.29|3956.29|0
1651139180000|2022-04-28 09:46:20|3955.98|3955.98|3956.17|3956.17|3956.17|3956.17|3955.98|3955.98|0
1651139190000|2022-04-28 09:46:30|3956.22|3956.22|3956.22|3956.22|3956.22|3956.22|3956.22|3956.22|0
1651139210000|2022-04-28 09:46:50|3956.84|3956.84|3956.84|3956.84|3956.84|3956.84|3956.84|3956.84|0
1651139220000|2022-04-28 09:47:00|3957.01|3957.01|3956.96|3956.96|3957.01|3957.01|3956.96|3956.96|0
1651139230000|2022-04-28 09:47:10|3957.28|3957.28|3956.77|3956.77|3957.28|3957.28|3956.77|3956.77|0
1651139240000|2022-04-28 09:47:20|3956.16|3956.16|3955.84|3955.84|3956.16|3956.16|3955.84|3955.84|0
1651139250000|2022-04-28 09:47:30|3955.92|3955.92|3955.79|3955.79|3955.92|3955.92|3955.79|3955.79|0
1651139260000|2022-04-28 09:47:40|3956.41|3956.41|3957.04|3957.04|3957.04|3957.04|3956.41|3956.41|0
1651139280000|2022-04-28 09:48:00|3957.06|3957.06|3957.06|3957.06|3957.06|3957.06|3957.06|3957.06|0
1651139290000|2022-04-28 09:48:10|3956.69|3956.69|3956.69|3956.69|3956.69|3956.69|3956.69|3956.69|0
1651139300000|2022-04-28 09:48:20|3957|3957|3957.37|3957.37|3957.37|3957.37|3957|3957|0
1651139310000|2022-04-28 09:48:30|3957.28|3957.28|3958.7|3958.7|3959.01|3959.01|3957.28|3957.28|0
1651139320000|2022-04-28 09:48:40|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|3958.25|3958.25|0
1651139340000|2022-04-28 09:49:00|3958.92|3958.92|3959|3959|3959|3959|3958.92|3958.92|0
1651139360000|2022-04-28 09:49:20|3959.31|3959.31|3959|3959|3959.31|3959.31|3959|3959|0
1651139370000|2022-04-28 09:49:30|3958.69|3958.69|3958.69|3958.69|3958.69|3958.69|3958.69|3958.69|0
1651139390000|2022-04-28 09:49:50|3959|3959|3959.62|3959.62|3959.62|3959.62|3959|3959|0
1651139410000|2022-04-28 09:50:10|3959|3959|3959|3959|3959|3959|3959|3959|0
1651139430000|2022-04-28 09:50:30|3958.37|3958.37|3958.37|3958.37|3958.37|3958.37|3958.37|3958.37|0
1651139440000|2022-04-28 09:50:40|3958.69|3958.69|3959.31|3959.31|3959.31|3959.31|3958.69|3958.69|0
1651139450000|2022-04-28 09:50:50|3959.27|3959.27|3959.27|3959.27|3959.27|3959.27|3959.27|3959.27|0
1651139460000|2022-04-28 09:51:00|3959.08|3959.08|3959.08|3959.08|3959.08|3959.08|3959.08|3959.08|0
1651139470000|2022-04-28 09:51:10|3959.27|3959.27|3959.27|3959.27|3959.58|3959.58|3959.27|3959.27|0
1651139490000|2022-04-28 09:51:30|3959.58|3959.58|3959.76|3959.76|3959.76|3959.76|3959.58|3959.58|0
1651139500000|2022-04-28 09:51:40|3960.07|3960.07|3959.96|3959.96|3960.12|3960.12|3959.62|3959.62|0
1651139510000|2022-04-28 09:51:50|3959.92|3959.92|3959.11|3959.11|3960.04|3960.04|3959.11|3959.11|0
1651139520000|2022-04-28 09:52:00|3958.92|3958.92|3958.3|3958.3|3958.92|3958.92|3958.3|3958.3|0
1651139530000|2022-04-28 09:52:10|3958.25|3958.25|3958.25|3958.25|3958.25|3958.25|3958.25|3958.25|0
1651139540000|2022-04-28 09:52:20|3958.07|3958.07|3958.07|3958.07|3958.07|3958.07|3958.07|3958.07|0
1651139550000|2022-04-28 09:52:30|3958.14|3958.14|3958.14|3958.14|3958.14|3958.14|3958.14|3958.14|0
1651139560000|2022-04-28 09:52:40|3957.83|3957.83|3957.52|3957.52|3957.83|3957.83|3957.52|3957.52|0
1651139580000|2022-04-28 09:53:00|3957.54|3957.54|3957.3|3957.3|3957.61|3957.61|3957.3|3957.3|0
1651139590000|2022-04-28 09:53:10|3957.61|3957.61|3957.33|3957.33|3957.61|3957.61|3957.33|3957.33|0
1651139600000|2022-04-28 09:53:20|3957.12|3957.12|3957.19|3957.19|3957.19|3957.19|3957.12|3957.12|0
1651139610000|2022-04-28 09:53:30|3957.81|3957.81|3957.81|3957.81|3957.81|3957.81|3957.81|3957.81|0
1651139620000|2022-04-28 09:53:40|3958.12|3958.12|3958.12|3958.12|3958.12|3958.12|3958.12|3958.12|0
1651139630000|2022-04-28 09:53:50|3958.43|3958.43|3958.43|3958.43|3958.43|3958.43|3958.43|3958.43|0
1651139640000|2022-04-28 09:54:00|3958.12|3958.12|3957.19|3957.19|3958.12|3958.12|3957.19|3957.19|0
1651139660000|2022-04-28 09:54:20|3957.5|3957.5|3957.5|3957.5|3957.5|3957.5|3957.5|3957.5|0
1651139670000|2022-04-28 09:54:30|3957.81|3957.81|3957.5|3957.5|3957.81|3957.81|3957.5|3957.5|0
1651139690000|2022-04-28 09:54:50|3957.29|3957.29|3957.29|3957.29|3957.29|3957.29|3957.29|3957.29|0
1651139700000|2022-04-28 09:55:00|3957.47|3957.47|3957.18|3957.18|3957.47|3957.47|3957.18|3957.18|0
1651139710000|2022-04-28 09:55:10|3956.99|3956.99|3956.37|3956.37|3956.99|3956.99|3956.37|3956.37|0
1651139720000|2022-04-28 09:55:20|3956.3|3956.3|3957.14|3957.14|3957.14|3957.14|3956.3|3956.3|0
1651139730000|2022-04-28 09:55:30|3957.16|3957.16|3956.54|3956.54|3957.16|3957.16|3956.54|3956.54|0
1651139740000|2022-04-28 09:55:40|3956.23|3956.23|3956.23|3956.23|3956.23|3956.23|3956.23|3956.23|0
1651139750000|2022-04-28 09:55:50|3955.92|3955.92|3956.05|3956.05|3956.14|3956.14|3955.74|3955.74|0
1651139760000|2022-04-28 09:56:00|3955.74|3955.74|3955.74|3955.74|3955.74|3955.74|3955.74|3955.74|0
1651139770000|2022-04-28 09:56:10|3955.78|3955.78|3955.97|3955.97|3955.97|3955.97|3955.78|3955.78|0
1651139780000|2022-04-28 09:56:20|3956.28|3956.28|3955.66|3955.66|3956.28|3956.28|3955.66|3955.66|0
1651139790000|2022-04-28 09:56:30|3955.59|3955.59|3955.9|3955.9|3955.9|3955.9|3955.59|3955.59|0
1651139800000|2022-04-28 09:56:40|3955.59|3955.59|3955.61|3955.61|3955.61|3955.61|3955.59|3955.59|0
1651139810000|2022-04-28 09:56:50|3955.79|3955.79|3955.79|3955.79|3955.79|3955.79|3955.79|3955.79|0
1651139820000|2022-04-28 09:57:00|3956.11|3956.11|3956.18|3956.18|3956.2|3956.2|3956.11|3956.11|0
1651139840000|2022-04-28 09:57:20|3956|3956|3956|3956|3956|3956|3956|3956|0
1651139850000|2022-04-28 09:57:30|3956.31|3956.31|3956.31|3956.31|3956.31|3956.31|3956.31|3956.31|0
1651139860000|2022-04-28 09:57:40|3957.86|3957.86|3957.86|3957.86|3957.86|3957.86|3957.86|3957.86|0
1651139870000|2022-04-28 09:57:50|3957.24|3957.24|3956.93|3956.93|3957.24|3957.24|3956.93|3956.93|0
1651139880000|2022-04-28 09:58:00|3956.62|3956.62|3956.62|3956.62|3956.62|3956.62|3956.31|3956.31|0
1651139890000|2022-04-28 09:58:10|3956.93|3956.93|3957.24|3957.24|3957.24|3957.24|3956.93|3956.93|0
1651139900000|2022-04-28 09:58:20|3956.99|3956.99|3956.76|3956.76|3956.99|3956.99|3956.76|3956.76|0
1651139920000|2022-04-28 09:58:40|3956.83|3956.83|3956.83|3956.83|3956.83|3956.83|3956.83|3956.83|0
1651139930000|2022-04-28 09:58:50|3957.14|3957.14|3957.14|3957.14|3957.14|3957.14|3957.14|3957.14|0
1651139940000|2022-04-28 09:59:00|3957.23|3957.23|3957.39|3957.39|3957.39|3957.39|3957.2|3957.2|0
1651139950000|2022-04-28 09:59:10|3957.57|3957.57|3956.64|3956.64|3957.57|3957.57|3956.64|3956.64|0
1651139960000|2022-04-28 09:59:20|3956.89|3956.89|3956.89|3956.89|3956.89|3956.89|3956.89|3956.89|0
1651139970000|2022-04-28 09:59:30|3956.71|3956.71|3956.71|3956.71|3956.71|3956.71|3956.71|3956.71|0
1651139980000|2022-04-28 09:59:40|3956.08|3956.08|3956.08|3956.08|3956.08|3956.08|3956.08|3956.08|0
1651139990000|2022-04-28 09:59:50|3955.92|3955.92|3955.61|3955.61|3955.92|3955.92|3955.61|3955.61|0
1651140000000|2022-04-28 10:00:00|3955.65|3955.65|3955.37|3955.37|3955.65|3955.65|3955.34|3955.34|0
1651140010000|2022-04-28 10:00:10|3954.75|3954.75|3954.75|3954.75|3954.75|3954.75|3954.75|3954.75|0
1651140020000|2022-04-28 10:00:20|3955.06|3955.06|3955.06|3955.06|3955.06|3955.06|3955.06|3955.06|0
1651140030000|2022-04-28 10:00:30|3955.37|3955.37|3955.37|3955.37|3955.37|3955.37|3955.37|3955.37|0
1651140040000|2022-04-28 10:00:40|3955.06|3955.06|3955.25|3955.25|3955.25|3955.25|3955.06|3955.06|0
1651140050000|2022-04-28 10:00:50|3955.43|3955.43|3955.43|3955.43|3955.43|3955.43|3955.43|3955.43|0
1651140060000|2022-04-28 10:01:00|3956.05|3956.05|3955.74|3955.74|3956.05|3956.05|3955.74|3955.74|0
1651140070000|2022-04-28 10:01:10|3955.57|3955.57|3955.57|3955.57|3955.57|3955.57|3955.57|3955.57|0
1651140090000|2022-04-28 10:01:30|3956.2|3956.2|3956.34|3956.34|3956.34|3956.34|3956.2|3956.2|0
1651140100000|2022-04-28 10:01:40|3956.24|3956.24|3956.24|3956.24|3956.24|3956.24|3956.24|3956.24|0
1651140110000|2022-04-28 10:01:50|3956.87|3956.87|3956.87|3956.87|3956.87|3956.87|3956.87|3956.87|0
1651140120000|2022-04-28 10:02:00|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|0
1651140140000|2022-04-28 10:02:20|3957.58|3957.58|3957.76|3957.76|3957.76|3957.76|3957.27|3957.27|0
1651140150000|2022-04-28 10:02:30|3957.85|3957.85|3958.24|3958.24|3958.24|3958.24|3957.54|3957.54|0
1651140160000|2022-04-28 10:02:40|3957.62|3957.62|3958.91|3958.91|3958.91|3958.91|3957.62|3957.62|0
1651140170000|2022-04-28 10:02:50|3959.09|3959.09|3959.37|3959.37|3959.37|3959.37|3959.09|3959.09|0
1651140180000|2022-04-28 10:03:00|3959.41|3959.41|3959.78|3959.78|3959.78|3959.78|3959.41|3959.41|0
1651140190000|2022-04-28 10:03:10|3959.41|3959.41|3959.41|3959.41|3959.41|3959.41|3959.41|3959.41|0
1651140200000|2022-04-28 10:03:20|3959.46|3959.46|3959.64|3959.64|3959.64|3959.64|3959.46|3959.46|0
1651140210000|2022-04-28 10:03:30|3959.95|3959.95|3960.52|3960.52|3960.57|3960.57|3959.95|3959.95|0
1651140220000|2022-04-28 10:03:40|3960.16|3960.16|3960.65|3960.65|3960.96|3960.96|3960.16|3960.16|0
1651140230000|2022-04-28 10:03:50|3960.34|3960.34|3960.03|3960.03|3960.34|3960.34|3960.03|3960.03|0
1651140240000|2022-04-28 10:04:00|3960.12|3960.12|3960.5|3960.5|3960.5|3960.5|3960.12|3960.12|0
1651140250000|2022-04-28 10:04:10|3960.82|3960.82|3960.82|3960.82|3960.82|3960.82|3960.82|3960.82|0
1651140260000|2022-04-28 10:04:20|3960.69|3960.69|3960.7|3960.7|3960.74|3960.74|3960.69|3960.69|0
1651140270000|2022-04-28 10:04:30|3961.01|3961.01|3960.82|3960.82|3961.01|3961.01|3960.82|3960.82|0
1651140280000|2022-04-28 10:04:40|3960.51|3960.51|3959.89|3959.89|3960.51|3960.51|3959.89|3959.89|0
1651140300000|2022-04-28 10:05:00|3959.58|3959.58|3959.31|3959.31|3959.58|3959.58|3959.27|3959.27|0
1651140310000|2022-04-28 10:05:10|3959.13|3959.13|3959.13|3959.13|3959.13|3959.13|3959.13|3959.13|0
1651140350000|2022-04-28 10:05:50|3958.96|3958.96|3959.05|3959.05|3959.05|3959.05|3958.74|3958.74|0
1651140370000|2022-04-28 10:06:10|3959.36|3959.36|3958.74|3958.74|3959.36|3959.36|3958.74|3958.74|0
1651140380000|2022-04-28 10:06:20|3959.35|3959.35|3959.66|3959.66|3959.66|3959.66|3959.35|3959.35|0
1651140390000|2022-04-28 10:06:30|3959.76|3959.76|3959.96|3959.96|3960.69|3960.69|3959.76|3959.76|0
1651140400000|2022-04-28 10:06:40|3959.92|3959.92|3960|3960|3960|3960|3959.92|3959.92|0
1651140410000|2022-04-28 10:06:50|3959.69|3959.69|3959.88|3959.88|3959.88|3959.88|3959.69|3959.69|0
1651140420000|2022-04-28 10:07:00|3960.5|3960.5|3960.5|3960.5|3960.5|3960.5|3960.5|3960.5|0
1651140430000|2022-04-28 10:07:10|3960.81|3960.81|3960.47|3960.47|3960.81|3960.81|3960.47|3960.47|0
1651140440000|2022-04-28 10:07:20|3960.78|3960.78|3960.78|3960.78|3960.78|3960.78|3960.78|3960.78|0
1651140450000|2022-04-28 10:07:30|3960.47|3960.47|3960.86|3960.86|3960.86|3960.86|3960.47|3960.47|0
1651140460000|2022-04-28 10:07:40|3960.55|3960.55|3960.55|3960.55|3960.55|3960.55|3960.55|3960.55|0
1651140480000|2022-04-28 10:08:00|3961.17|3961.17|3961.48|3961.48|3961.48|3961.48|3961.17|3961.17|0
1651140510000|2022-04-28 10:08:30|3961.17|3961.17|3961.11|3961.11|3961.3|3961.3|3960.99|3960.99|0
1651140520000|2022-04-28 10:08:40|3960.81|3960.81|3960.81|3960.81|3960.81|3960.81|3960.81|3960.81|0
1651140540000|2022-04-28 10:09:00|3960.64|3960.64|3960.91|3960.91|3960.91|3960.91|3960.6|3960.6|0
1651140580000|2022-04-28 10:09:40|3960.72|3960.72|3960.54|3960.54|3960.72|3960.72|3960.54|3960.54|0
1651140590000|2022-04-28 10:09:50|3960.23|3960.23|3959.92|3959.92|3960.23|3960.23|3959.92|3959.92|0
1651140610000|2022-04-28 10:10:10|3959.71|3959.71|3959.96|3959.96|3960.27|3960.27|3959.65|3959.65|0
1651140620000|2022-04-28 10:10:20|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|0
1651140630000|2022-04-28 10:10:30|3959.62|3959.62|3959.62|3959.62|3959.62|3959.62|3959.62|3959.62|0
1651140650000|2022-04-28 10:10:50|3959.7|3959.7|3959.7|3959.7|3959.7|3959.7|3959.7|3959.7|0
1651140660000|2022-04-28 10:11:00|3959.74|3959.74|3959.74|3959.74|3959.74|3959.74|3959.74|3959.74|0
1651140670000|2022-04-28 10:11:10|3960.05|3960.05|3960.01|3960.01|3960.32|3960.32|3960.01|3960.01|0
1651140680000|2022-04-28 10:11:20|3959.7|3959.7|3959.7|3959.7|3959.7|3959.7|3959.7|3959.7|0
1651140700000|2022-04-28 10:11:40|3959.83|3959.83|3960.01|3960.01|3960.01|3960.01|3959.83|3959.83|0
1651140710000|2022-04-28 10:11:50|3959.7|3959.7|3959.7|3959.7|3959.7|3959.7|3959.7|3959.7|0
1651140730000|2022-04-28 10:12:10|3959.65|3959.65|3959.65|3959.65|3959.65|3959.65|3959.65|3959.65|0
1651140740000|2022-04-28 10:12:20|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|0
1651140750000|2022-04-28 10:12:30|3959.78|3959.78|3959.82|3959.82|3959.82|3959.82|3959.78|3959.78|0
1651140760000|2022-04-28 10:12:40|3960.13|3960.13|3960.13|3960.13|3960.13|3960.13|3960.13|3960.13|0
1651140770000|2022-04-28 10:12:50|3959.82|3959.82|3959.82|3959.82|3959.82|3959.82|3959.82|3959.82|0
1651140780000|2022-04-28 10:13:00|3959.8|3959.8|3959.84|3959.84|3959.84|3959.84|3959.8|3959.8|0
1651140800000|2022-04-28 10:13:20|3960.15|3960.15|3960.11|3960.11|3960.15|3960.15|3960.11|3960.11|0
1651140820000|2022-04-28 10:13:40|3960.42|3960.42|3960.42|3960.42|3960.42|3960.42|3960.42|3960.42|0
1651140830000|2022-04-28 10:13:50|3960.34|3960.34|3960.43|3960.43|3960.48|3960.48|3960.3|3960.3|0
1651140840000|2022-04-28 10:14:00|3960.12|3960.12|3960.12|3960.12|3960.12|3960.12|3960.12|3960.12|0
1651140850000|2022-04-28 10:14:10|3960.43|3960.43|3960.43|3960.43|3960.43|3960.43|3960.43|3960.43|0
1651140860000|2022-04-28 10:14:20|3960.35|3960.35|3960.2|3960.2|3960.35|3960.35|3960.2|3960.2|0
1651140870000|2022-04-28 10:14:30|3960.02|3960.02|3960.02|3960.02|3960.02|3960.02|3960.02|3960.02|0
1651140880000|2022-04-28 10:14:40|3959.9|3959.9|3959.9|3959.9|3959.9|3959.9|3959.9|3959.9|0
1651140890000|2022-04-28 10:14:50|3959.99|3959.99|3959.68|3959.68|3959.99|3959.99|3959.68|3959.68|0
1651140900000|2022-04-28 10:15:00|3959.72|3959.72|3959.45|3959.45|3959.76|3959.76|3959.45|3959.45|0
1651140910000|2022-04-28 10:15:10|3959.76|3959.76|3960.07|3960.07|3960.07|3960.07|3959.76|3959.76|0
1651140920000|2022-04-28 10:15:20|3959.97|3959.97|3959.97|3959.97|3959.97|3959.97|3959.97|3959.97|0
1651140930000|2022-04-28 10:15:30|3960.07|3960.07|3960.02|3960.02|3960.07|3960.07|3960.02|3960.02|0
1651140940000|2022-04-28 10:15:40|3960.15|3960.15|3959.52|3959.52|3960.15|3960.15|3959.52|3959.52|0
1651140960000|2022-04-28 10:16:00|3959.84|3959.84|3959.84|3959.84|3959.84|3959.84|3959.84|3959.84|0
1651140980000|2022-04-28 10:16:20|3959.76|3959.76|3959.69|3959.69|3959.76|3959.76|3959.69|3959.69|0
1651140990000|2022-04-28 10:16:30|3959.78|3959.78|3959.78|3959.78|3959.78|3959.78|3959.78|3959.78|0
1651141000000|2022-04-28 10:16:40|3959.47|3959.47|3959.47|3959.47|3959.47|3959.47|3959.47|3959.47|0
1651141010000|2022-04-28 10:16:50|3959.57|3959.57|3959.57|3959.57|3959.57|3959.57|3959.57|3959.57|0
1651141030000|2022-04-28 10:17:10|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|0
1651141040000|2022-04-28 10:17:20|3959.78|3959.78|3959.83|3959.83|3959.83|3959.83|3959.52|3959.52|0
1651141070000|2022-04-28 10:17:50|3959.52|3959.52|3959.13|3959.13|3959.52|3959.52|3959.13|3959.13|0
1651141080000|2022-04-28 10:18:00|3958.95|3958.95|3958.95|3958.95|3958.95|3958.95|3958.95|3958.95|0
1651141090000|2022-04-28 10:18:10|3959.13|3959.13|3959.31|3959.31|3959.44|3959.44|3959.13|3959.13|0
1651141100000|2022-04-28 10:18:20|3959.63|3959.63|3959.53|3959.53|3959.63|3959.63|3959.53|3959.53|0
1651141110000|2022-04-28 10:18:30|3959.6|3959.6|3959.6|3959.6|3959.6|3959.6|3959.6|3959.6|0
1651141120000|2022-04-28 10:18:40|3959.29|3959.29|3959.29|3959.29|3959.29|3959.29|3959.29|3959.29|0
1651141130000|2022-04-28 10:18:50|3958.36|3958.36|3958.67|3958.67|3958.67|3958.67|3958.36|3958.36|0
1651141140000|2022-04-28 10:19:00|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|0
1651141150000|2022-04-28 10:19:10|3958.91|3958.91|3958.29|3958.29|3958.91|3958.91|3958.29|3958.29|0
1651141170000|2022-04-28 10:19:30|3958.1|3958.1|3958.1|3958.1|3958.1|3958.1|3958.1|3958.1|0
1651141180000|2022-04-28 10:19:40|3957.79|3957.79|3957.79|3957.79|3957.79|3957.79|3957.79|3957.79|0
1651141200000|2022-04-28 10:20:00|3957.77|3957.77|3957.46|3957.46|3957.77|3957.77|3957.46|3957.46|0
1651141210000|2022-04-28 10:20:10|3957.51|3957.51|3957.57|3957.57|3957.57|3957.57|3957.51|3957.51|0
1651141220000|2022-04-28 10:20:20|3957.66|3957.66|3957.74|3957.74|3957.74|3957.74|3957.66|3957.66|0
1651141230000|2022-04-28 10:20:30|3957.82|3957.82|3957.82|3957.82|3957.82|3957.82|3957.82|3957.82|0
1651141240000|2022-04-28 10:20:40|3958.13|3958.13|3956.75|3956.75|3958.13|3958.13|3956.75|3956.75|0
1651141250000|2022-04-28 10:20:50|3956.44|3956.44|3956.44|3956.44|3956.44|3956.44|3956.44|3956.44|0
1651141260000|2022-04-28 10:21:00|3956.75|3956.75|3956.75|3956.75|3956.75|3956.75|3956.75|3956.75|0
1651141270000|2022-04-28 10:21:10|3957.06|3957.06|3957.06|3957.06|3957.06|3957.06|3957.06|3957.06|0
1651141280000|2022-04-28 10:21:20|3957.37|3957.37|3957.37|3957.37|3957.37|3957.37|3957.37|3957.37|0
1651141300000|2022-04-28 10:21:40|3957.47|3957.47|3957.47|3957.47|3957.47|3957.47|3957.47|3957.47|0
1651141310000|2022-04-28 10:21:50|3957.16|3957.16|3957.16|3957.16|3957.16|3957.16|3957.16|3957.16|0
1651141330000|2022-04-28 10:22:10|3957.47|3957.47|3957.78|3957.78|3957.78|3957.78|3957.47|3957.47|0
1651141350000|2022-04-28 10:22:30|3957.87|3957.87|3957.87|3957.87|3957.87|3957.87|3957.87|3957.87|0
1651141360000|2022-04-28 10:22:40|3957.92|3957.92|3957.92|3957.92|3957.92|3957.92|3957.92|3957.92|0
1651141370000|2022-04-28 10:22:50|3958.05|3958.05|3959.19|3959.19|3959.19|3959.19|3958.05|3958.05|0
1651141380000|2022-04-28 10:23:00|3959.23|3959.23|3959.23|3959.23|3959.23|3959.23|3959.23|3959.23|0
1651141390000|2022-04-28 10:23:10|3959.54|3959.54|3959.94|3959.94|3959.94|3959.94|3959.54|3959.54|0
1651141400000|2022-04-28 10:23:20|3960.25|3960.25|3959.63|3959.63|3960.25|3960.25|3959.63|3959.63|0
1651141410000|2022-04-28 10:23:30|3960.25|3960.25|3960.56|3960.56|3960.56|3960.56|3960.25|3960.25|0
1651141420000|2022-04-28 10:23:40|3960.25|3960.25|3959.32|3959.32|3960.25|3960.25|3959.32|3959.32|0
1651141430000|2022-04-28 10:23:50|3959.01|3959.01|3959.13|3959.13|3959.13|3959.13|3959.01|3959.01|0
1651141450000|2022-04-28 10:24:10|3958.82|3958.82|3958.2|3958.2|3958.82|3958.82|3958.2|3958.2|0
1651141460000|2022-04-28 10:24:20|3957.89|3957.89|3958.11|3958.11|3958.11|3958.11|3957.71|3957.71|0
1651141470000|2022-04-28 10:24:30|3958.3|3958.3|3958.3|3958.3|3958.3|3958.3|3958.3|3958.3|0
1651141480000|2022-04-28 10:24:40|3957.99|3957.99|3957.89|3957.89|3957.99|3957.99|3957.89|3957.89|0
1651141490000|2022-04-28 10:24:50|3958.2|3958.2|3957.4|3957.4|3958.2|3958.2|3957.4|3957.4|0
1651141500000|2022-04-28 10:25:00|3957.32|3957.32|3957.32|3957.32|3957.32|3957.32|3957.32|3957.32|0
1651141510000|2022-04-28 10:25:10|3957.35|3957.35|3957.84|3957.84|3958.28|3958.28|3957.35|3957.35|0
1651141520000|2022-04-28 10:25:20|3957.76|3957.76|3957.71|3957.71|3957.76|3957.76|3957.71|3957.71|0
1651141530000|2022-04-28 10:25:30|3957.4|3957.4|3957|3957|3957.4|3957.4|3957|3957|0
1651141540000|2022-04-28 10:25:40|3956.69|3956.69|3956.99|3956.99|3956.99|3956.99|3956.69|3956.69|0
1651141550000|2022-04-28 10:25:50|3956.68|3956.68|3956.06|3956.06|3956.68|3956.68|3956.06|3956.06|0
1651141570000|2022-04-28 10:26:10|3956.68|3956.68|3956.73|3956.73|3957.04|3957.04|3956.68|3956.68|0
1651141580000|2022-04-28 10:26:20|3956.55|3956.55|3956.55|3956.55|3956.55|3956.55|3956.55|3956.55|0
1651141590000|2022-04-28 10:26:30|3956.59|3956.59|3956.59|3956.59|3956.59|3956.59|3956.59|3956.59|0
1651141600000|2022-04-28 10:26:40|3956.9|3956.9|3957.21|3957.21|3957.21|3957.21|3956.9|3956.9|0
1651141620000|2022-04-28 10:27:00|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|0
1651141640000|2022-04-28 10:27:20|3956.55|3956.55|3957.18|3957.18|3957.18|3957.18|3956.55|3956.55|0
1651141650000|2022-04-28 10:27:30|3957.8|3957.8|3958.11|3958.11|3958.11|3958.11|3957.8|3957.8|0
1651141660000|2022-04-28 10:27:40|3958.49|3958.49|3958.44|3958.44|3958.49|3958.49|3958.44|3958.44|0
1651141670000|2022-04-28 10:27:50|3958.26|3958.26|3958.33|3958.33|3958.33|3958.33|3958.26|3958.26|0
1651141680000|2022-04-28 10:28:00|3958.95|3958.95|3960.13|3960.13|3960.13|3960.13|3958.95|3958.95|0
1651141690000|2022-04-28 10:28:10|3960.16|3960.16|3960.16|3960.16|3960.16|3960.16|3960.16|3960.16|0
1651141700000|2022-04-28 10:28:20|3960.06|3960.06|3960.06|3960.06|3960.06|3960.06|3960.06|3960.06|0
1651141720000|2022-04-28 10:28:40|3959.75|3959.75|3959.75|3959.75|3959.75|3959.75|3959.75|3959.75|0
1651141730000|2022-04-28 10:28:50|3959.94|3959.94|3959.94|3959.94|3959.94|3959.94|3959.94|3959.94|0
1651141740000|2022-04-28 10:29:00|3959.91|3959.91|3960.04|3960.04|3960.22|3960.22|3959.91|3959.91|0
1651141750000|2022-04-28 10:29:10|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|0
1651141760000|2022-04-28 10:29:20|3958.17|3958.17|3958.17|3958.17|3958.17|3958.17|3958.17|3958.17|0
1651141770000|2022-04-28 10:29:30|3960.04|3960.04|3959.11|3959.11|3960.04|3960.04|3959.08|3959.08|0
1651141780000|2022-04-28 10:29:40|3958.92|3958.92|3960.12|3960.12|3960.12|3960.12|3958.92|3958.92|0
1651141790000|2022-04-28 10:29:50|3960.16|3960.16|3959.9|3959.9|3960.16|3960.16|3959.85|3959.85|0
1651141800000|2022-04-28 10:30:00|3960.21|3960.21|3958.99|3958.99|3960.23|3960.23|3958.99|3958.99|0
1651141810000|2022-04-28 10:30:10|3957.75|3957.75|3957.79|3957.79|3958.1|3958.1|3957.17|3957.17|0
1651141820000|2022-04-28 10:30:20|3957.81|3957.81|3957.81|3957.81|3957.81|3957.81|3957.81|3957.81|0
1651141830000|2022-04-28 10:30:30|3957.91|3957.91|3957.91|3957.91|3957.91|3957.91|3957.91|3957.91|0
1651141840000|2022-04-28 10:30:40|3957.84|3957.84|3957.88|3957.88|3957.88|3957.88|3957.84|3957.84|0
1651141850000|2022-04-28 10:30:50|3957.85|3957.85|3957.88|3957.88|3957.88|3957.88|3957.85|3957.85|0
1651141860000|2022-04-28 10:31:00|3957.95|3957.95|3957.95|3957.95|3957.95|3957.95|3957.95|3957.95|0
1651141880000|2022-04-28 10:31:20|3957.97|3957.97|3958.31|3958.31|3958.31|3958.31|3957.97|3957.97|0
1651141890000|2022-04-28 10:31:30|3958.24|3958.24|3958.24|3958.24|3958.24|3958.24|3958.24|3958.24|0
1651141900000|2022-04-28 10:31:40|3958.55|3958.55|3959.17|3959.17|3959.17|3959.17|3958.55|3958.55|0
1651141910000|2022-04-28 10:31:50|3959.48|3959.48|3959.6|3959.6|3959.79|3959.79|3959.48|3959.48|0
1651141920000|2022-04-28 10:32:00|3959.65|3959.65|3959.83|3959.83|3959.83|3959.83|3959.65|3959.65|0
1651141930000|2022-04-28 10:32:10|3959.96|3959.96|3961.2|3961.2|3961.2|3961.2|3959.77|3959.77|0
1651141940000|2022-04-28 10:32:20|3961.16|3961.16|3961.16|3961.16|3961.16|3961.16|3961.16|3961.16|0
1651141950000|2022-04-28 10:32:30|3961.34|3961.34|3961.53|3961.53|3961.53|3961.53|3961.34|3961.34|0
1651141960000|2022-04-28 10:32:40|3961.84|3961.84|3961.84|3961.84|3961.84|3961.84|3961.84|3961.84|0
1651141970000|2022-04-28 10:32:50|3962.46|3962.46|3962.46|3962.46|3962.46|3962.46|3962.46|3962.46|0
1651141980000|2022-04-28 10:33:00|3962.51|3962.51|3962.51|3962.51|3962.51|3962.51|3962.51|3962.51|0
1651141990000|2022-04-28 10:33:10|3962.82|3962.82|3962.82|3962.82|3962.82|3962.82|3962.82|3962.82|0
1651142000000|2022-04-28 10:33:20|3963.13|3963.13|3963.24|3963.24|3963.24|3963.24|3963.13|3963.13|0
1651142010000|2022-04-28 10:33:30|3963.86|3963.86|3963.84|3963.84|3963.86|3963.86|3963.84|3963.84|0
1651142040000|2022-04-28 10:34:00|3963.79|3963.79|3964.1|3964.1|3964.1|3964.1|3963.79|3963.79|0
1651142050000|2022-04-28 10:34:10|3964.72|3964.72|3964.72|3964.72|3964.72|3964.72|3964.72|3964.72|0
1651142070000|2022-04-28 10:34:30|3964.41|3964.41|3964.1|3964.1|3964.41|3964.41|3964.1|3964.1|0
1651142090000|2022-04-28 10:34:50|3964.31|3964.31|3964.31|3964.31|3964.31|3964.31|3964.31|3964.31|0
1651142100000|2022-04-28 10:35:00|3964.94|3964.94|3964.63|3964.63|3964.94|3964.94|3964.63|3964.63|0
1651142110000|2022-04-28 10:35:10|3964.31|3964.31|3964|3964|3964.31|3964.31|3964|3964|0
1651142120000|2022-04-28 10:35:20|3964.31|3964.31|3964.31|3964.31|3964.31|3964.31|3964.31|3964.31|0
1651142140000|2022-04-28 10:35:40|3964.62|3964.62|3964|3964|3964.62|3964.62|3964|3964|0
1651142150000|2022-04-28 10:35:50|3964.04|3964.04|3964.36|3964.36|3964.36|3964.36|3964.04|3964.04|0
1651142170000|2022-04-28 10:36:10|3964.67|3964.67|3964.67|3964.67|3964.67|3964.67|3964.67|3964.67|0
1651142180000|2022-04-28 10:36:20|3964.85|3964.85|3966.15|3966.15|3966.15|3966.15|3964.85|3964.85|0
1651142190000|2022-04-28 10:36:30|3966.24|3966.24|3967.22|3967.22|3967.22|3967.22|3966.24|3966.24|0
1651142200000|2022-04-28 10:36:40|3967.35|3967.35|3967.06|3967.06|3967.66|3967.66|3967.06|3967.06|0
1651142210000|2022-04-28 10:36:50|3967.99|3967.99|3967.06|3967.06|3968.3|3968.3|3967.06|3967.06|0
1651142220000|2022-04-28 10:37:00|3967.16|3967.16|3967.28|3967.28|3967.78|3967.78|3967.16|3967.16|0
1651142230000|2022-04-28 10:37:10|3967.59|3967.59|3966.66|3966.66|3967.59|3967.59|3966.66|3966.66|0
1651142250000|2022-04-28 10:37:30|3966.97|3966.97|3967.28|3967.28|3967.28|3967.28|3966.97|3966.97|0
1651142270000|2022-04-28 10:37:50|3967.59|3967.59|3966.97|3966.97|3967.59|3967.59|3966.97|3966.97|0
1651142280000|2022-04-28 10:38:00|3966.66|3966.66|3966.4|3966.4|3966.66|3966.66|3966.35|3966.35|0
1651142300000|2022-04-28 10:38:20|3967.02|3967.02|3968.89|3968.89|3968.89|3968.89|3967.02|3967.02|0
1651142310000|2022-04-28 10:38:30|3969.2|3969.2|3969.2|3969.2|3969.2|3969.2|3969.2|3969.2|0
1651142320000|2022-04-28 10:38:40|3969.22|3969.22|3969.84|3969.84|3970.46|3970.46|3969.22|3969.22|0
1651142330000|2022-04-28 10:38:50|3969.72|3969.72|3970.15|3970.15|3970.15|3970.15|3969.48|3969.48|0
1651142350000|2022-04-28 10:39:10|3969.53|3969.53|3969.53|3969.53|3969.53|3969.53|3969.53|3969.53|0
1651142360000|2022-04-28 10:39:20|3969.45|3969.45|3968.95|3968.95|3969.53|3969.53|3968.91|3968.91|0
1651142370000|2022-04-28 10:39:30|3969.26|3969.26|3968.92|3968.92|3969.26|3969.26|3968.92|3968.92|0
1651142380000|2022-04-28 10:39:40|3968.61|3968.61|3968.95|3968.95|3968.95|3968.95|3968.61|3968.61|0
1651142390000|2022-04-28 10:39:50|3969.04|3969.04|3969.04|3969.04|3969.04|3969.04|3969.04|3969.04|0
1651142400000|2022-04-28 10:40:00|3968.42|3968.42|3968.46|3968.46|3968.46|3968.46|3968.37|3968.37|0
1651142430000|2022-04-28 10:40:30|3968.34|3968.34|3968.34|3968.34|3968.34|3968.34|3968.34|3968.34|0
1651142440000|2022-04-28 10:40:40|3969.27|3969.27|3969.27|3969.27|3969.27|3969.27|3969.27|3969.27|0
1651142460000|2022-04-28 10:41:00|3969.34|3969.34|3969.25|3969.25|3969.34|3969.34|3969.25|3969.25|0
1651142470000|2022-04-28 10:41:10|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|0
1651142490000|2022-04-28 10:41:30|3969.01|3969.01|3969.41|3969.41|3969.41|3969.41|3969.01|3969.01|0
1651142500000|2022-04-28 10:41:40|3969.44|3969.44|3969.44|3969.44|3969.44|3969.44|3969.44|3969.44|0
1651142510000|2022-04-28 10:41:50|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|0
1651142520000|2022-04-28 10:42:00|3969.15|3969.15|3968.64|3968.64|3969.22|3969.22|3968.64|3968.64|0
1651142530000|2022-04-28 10:42:10|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|0
1651142540000|2022-04-28 10:42:20|3968.87|3968.87|3968.87|3968.87|3968.87|3968.87|3968.87|3968.87|0
1651142560000|2022-04-28 10:42:40|3968.25|3968.25|3968.25|3968.25|3968.25|3968.25|3968.25|3968.25|0
1651142570000|2022-04-28 10:42:50|3968.27|3968.27|3968.32|3968.32|3968.32|3968.32|3968.23|3968.23|0
1651142580000|2022-04-28 10:43:00|3968.37|3968.37|3968.42|3968.42|3968.42|3968.42|3968.37|3968.37|0
1651142590000|2022-04-28 10:43:10|3968.46|3968.46|3968.73|3968.73|3968.73|3968.73|3968.42|3968.42|0
1651142600000|2022-04-28 10:43:20|3968.63|3968.63|3968.96|3968.96|3968.96|3968.96|3968.63|3968.63|0
1651142610000|2022-04-28 10:43:30|3969.05|3969.05|3969.98|3969.98|3969.98|3969.98|3969.05|3969.05|0
1651142640000|2022-04-28 10:44:00|3970.29|3970.29|3970.91|3970.91|3970.91|3970.91|3970.29|3970.29|0
1651142650000|2022-04-28 10:44:10|3971.23|3971.23|3971.23|3971.23|3971.23|3971.23|3971.23|3971.23|0
1651142660000|2022-04-28 10:44:20|3971.3|3971.3|3971.3|3971.3|3971.3|3971.3|3971.3|3971.3|0
1651142670000|2022-04-28 10:44:30|3971.34|3971.34|3971.34|3971.34|3971.34|3971.34|3971.34|3971.34|0
1651142680000|2022-04-28 10:44:40|3971.36|3971.36|3971.27|3971.27|3971.36|3971.36|3971.27|3971.27|0
1651142690000|2022-04-28 10:44:50|3971.34|3971.34|3971.34|3971.34|3971.34|3971.34|3971.34|3971.34|0
1651142700000|2022-04-28 10:45:00|3971.52|3971.52|3973.93|3973.93|3974.24|3974.24|3971.52|3971.52|0
1651142710000|2022-04-28 10:45:10|3974.86|3974.86|3974.86|3974.86|3974.86|3974.86|3974.86|3974.86|0
1651142720000|2022-04-28 10:45:20|3975.17|3975.17|3975.17|3975.17|3975.21|3975.21|3975.17|3975.17|0
1651142730000|2022-04-28 10:45:30|3975.05|3975.05|3974.65|3974.65|3975.36|3975.36|3974.65|3974.65|0
1651142740000|2022-04-28 10:45:40|3974.61|3974.61|3974.61|3974.61|3974.61|3974.61|3974.61|3974.61|0
1651142750000|2022-04-28 10:45:50|3974.92|3974.92|3974.3|3974.3|3974.92|3974.92|3974.3|3974.3|0
1651142760000|2022-04-28 10:46:00|3973.99|3973.99|3973.81|3973.81|3973.99|3973.99|3973.18|3973.18|0
1651142770000|2022-04-28 10:46:10|3974.43|3974.43|3974.24|3974.24|3974.43|3974.43|3974.24|3974.24|0
1651142780000|2022-04-28 10:46:20|3974.05|3974.05|3973.93|3973.93|3974.05|3974.05|3973.93|3973.93|0
1651142810000|2022-04-28 10:46:50|3973.97|3973.97|3973.97|3973.97|3973.97|3973.97|3973.97|3973.97|0
1651142820000|2022-04-28 10:47:00|3974.02|3974.02|3974.07|3974.07|3974.07|3974.07|3974.02|3974.02|0
1651142840000|2022-04-28 10:47:20|3973.93|3973.93|3973.61|3973.61|3973.93|3973.93|3973.61|3973.61|0
1651142850000|2022-04-28 10:47:30|3973.76|3973.76|3972.83|3972.83|3973.76|3973.76|3972.83|3972.83|0
1651142870000|2022-04-28 10:47:50|3972.85|3972.85|3972.71|3972.71|3972.85|3972.85|3972.71|3972.71|0
1651142880000|2022-04-28 10:48:00|3972.4|3972.4|3971.58|3971.58|3972.4|3972.4|3971.51|3971.51|0
1651142890000|2022-04-28 10:48:10|3971.27|3971.27|3971.27|3971.27|3971.27|3971.27|3971.27|3971.27|0
1651142900000|2022-04-28 10:48:20|3970.65|3970.65|3970.65|3970.65|3970.65|3970.65|3970.65|3970.65|0
1651142920000|2022-04-28 10:48:40|3970.58|3970.58|3970.58|3970.58|3970.58|3970.58|3970.27|3970.27|0
1651142930000|2022-04-28 10:48:50|3970.89|3970.89|3970.58|3970.58|3970.89|3970.89|3970.58|3970.58|0
1651142940000|2022-04-28 10:49:00|3970.62|3970.62|3970.62|3970.62|3970.62|3970.62|3970.62|3970.62|0
1651142960000|2022-04-28 10:49:20|3970.31|3970.31|3970.31|3970.31|3970.31|3970.31|3970.31|3970.31|0
1651142970000|2022-04-28 10:49:30|3970.36|3970.36|3970.67|3970.67|3970.67|3970.67|3970.36|3970.36|0
1651142980000|2022-04-28 10:49:40|3970.69|3970.69|3970.69|3970.69|3970.69|3970.69|3970.69|3970.69|0
1651142990000|2022-04-28 10:49:50|3970.38|3970.38|3970.38|3970.38|3970.38|3970.38|3970.38|3970.38|0
1651143000000|2022-04-28 10:50:00|3971.01|3971.01|3971.94|3971.94|3971.94|3971.94|3971.01|3971.01|0
1651143010000|2022-04-28 10:50:10|3972.25|3972.25|3972.25|3972.25|3972.25|3972.25|3972.25|3972.25|0
1651143020000|2022-04-28 10:50:20|3972.18|3972.18|3972.09|3972.09|3972.18|3972.18|3972.09|3972.09|0
1651143040000|2022-04-28 10:50:40|3972.05|3972.05|3972.01|3972.01|3972.05|3972.05|3972.01|3972.01|0
1651143050000|2022-04-28 10:50:50|3972.32|3972.32|3972.32|3972.32|3972.32|3972.32|3972.32|3972.32|0
1651143060000|2022-04-28 10:51:00|3972.27|3972.27|3973.21|3973.21|3973.21|3973.21|3972.27|3972.27|0
1651143070000|2022-04-28 10:51:10|3973.52|3973.52|3973.52|3973.52|3973.52|3973.52|3973.52|3973.52|0
1651143080000|2022-04-28 10:51:20|3974.14|3974.14|3973.83|3973.83|3974.14|3974.14|3973.83|3973.83|0
1651143090000|2022-04-28 10:51:30|3973.52|3973.52|3973.4|3973.4|3973.52|3973.52|3973.4|3973.4|0
1651143100000|2022-04-28 10:51:40|3974.64|3974.64|3973.88|3973.88|3974.64|3974.64|3973.88|3973.88|0
1651143110000|2022-04-28 10:51:50|3974.18|3974.18|3974.81|3974.81|3974.81|3974.81|3974.18|3974.18|0
1651143120000|2022-04-28 10:52:00|3974.76|3974.76|3973.83|3973.83|3974.76|3974.76|3973.83|3973.83|0
1651143130000|2022-04-28 10:52:10|3973.76|3973.76|3974.07|3974.07|3974.07|3974.07|3973.76|3973.76|0
1651143140000|2022-04-28 10:52:20|3974.14|3974.14|3974.18|3974.18|3974.81|3974.81|3974.14|3974.14|0
1651143150000|2022-04-28 10:52:30|3974.5|3974.5|3974.5|3974.5|3974.5|3974.5|3974.5|3974.5|0
1651143180000|2022-04-28 10:53:00|3974.68|3974.68|3974.68|3974.68|3974.68|3974.68|3974.68|3974.68|0
1651143190000|2022-04-28 10:53:10|3974.64|3974.64|3974.64|3974.64|3974.64|3974.64|3974.64|3974.64|0
1651143200000|2022-04-28 10:53:20|3974.33|3974.33|3974.52|3974.52|3974.52|3974.52|3974.02|3974.02|0
1651143210000|2022-04-28 10:53:30|3973.59|3973.59|3973.59|3973.59|3973.59|3973.59|3973.59|3973.59|0
1651143220000|2022-04-28 10:53:40|3973.27|3973.27|3973.27|3973.27|3973.27|3973.27|3973.27|3973.27|0
1651143240000|2022-04-28 10:54:00|3973.3|3973.3|3973.37|3973.37|3973.37|3973.37|3973.3|3973.3|0
1651143260000|2022-04-28 10:54:20|3972.75|3972.75|3972.75|3972.75|3972.75|3972.75|3972.75|3972.75|0
1651143270000|2022-04-28 10:54:30|3972.44|3972.44|3971.5|3971.5|3972.44|3972.44|3971.5|3971.5|0
1651143280000|2022-04-28 10:54:40|3971.19|3971.19|3971.19|3971.19|3971.19|3971.19|3971.19|3971.19|0
1651143290000|2022-04-28 10:54:50|3971.12|3971.12|3971.12|3971.12|3971.12|3971.12|3971.12|3971.12|0
1651143300000|2022-04-28 10:55:00|3971.19|3971.19|3971.5|3971.5|3971.5|3971.5|3971.19|3971.19|0
1651143310000|2022-04-28 10:55:10|3971.19|3971.19|3970.88|3970.88|3971.19|3971.19|3970.88|3970.88|0
1651143320000|2022-04-28 10:55:20|3970.57|3970.57|3970.67|3970.67|3970.76|3970.76|3970.57|3970.57|0
1651143330000|2022-04-28 10:55:30|3970.97|3970.97|3971.37|3971.37|3971.37|3971.37|3970.97|3970.97|0
1651143350000|2022-04-28 10:55:50|3971.49|3971.49|3971.17|3971.17|3971.49|3971.49|3971.17|3971.17|0
1651143360000|2022-04-28 10:56:00|3971.13|3971.13|3970.82|3970.82|3971.13|3971.13|3970.82|3970.82|0
1651143370000|2022-04-28 10:56:10|3970.51|3970.51|3970.82|3970.82|3970.82|3970.82|3970.2|3970.2|0
1651143380000|2022-04-28 10:56:20|3971.13|3971.13|3971.13|3971.13|3971.13|3971.13|3971.13|3971.13|0
1651143390000|2022-04-28 10:56:30|3971.2|3971.2|3971.2|3971.2|3971.2|3971.2|3971.2|3971.2|0
1651143400000|2022-04-28 10:56:40|3972.14|3972.14|3972.14|3972.14|3972.14|3972.14|3972.14|3972.14|0
1651143420000|2022-04-28 10:57:00|3972.45|3972.45|3973.3|3973.3|3973.34|3973.34|3972.45|3972.45|0
1651143430000|2022-04-28 10:57:10|3973.61|3973.61|3973.61|3973.61|3973.61|3973.61|3973.61|3973.61|0
1651143440000|2022-04-28 10:57:20|3973.79|3973.79|3974.1|3974.1|3974.1|3974.1|3973.79|3973.79|0
1651143450000|2022-04-28 10:57:30|3974.41|3974.41|3974.41|3974.41|3974.41|3974.41|3974.41|3974.41|0
1651143460000|2022-04-28 10:57:40|3974.39|3974.39|3974.39|3974.39|3974.39|3974.39|3974.39|3974.39|0
1651143470000|2022-04-28 10:57:50|3974.44|3974.44|3974.44|3974.44|3974.44|3974.44|3974.25|3974.25|0
1651143480000|2022-04-28 10:58:00|3974.13|3974.13|3974.13|3974.13|3974.13|3974.13|3974.13|3974.13|0
1651143490000|2022-04-28 10:58:10|3974.2|3974.2|3974.2|3974.2|3974.2|3974.2|3974.2|3974.2|0
1651143500000|2022-04-28 10:58:20|3974.15|3974.15|3973.53|3973.53|3974.15|3974.15|3973.53|3973.53|0
1651143510000|2022-04-28 10:58:30|3973.62|3973.62|3973.62|3973.62|3973.62|3973.62|3973.62|3973.62|0
1651143520000|2022-04-28 10:58:40|3973.64|3973.64|3973.55|3973.55|3973.64|3973.64|3973.5|3973.5|0
1651143530000|2022-04-28 10:58:50|3974.17|3974.17|3974.6|3974.6|3974.6|3974.6|3974.17|3974.17|0
1651143550000|2022-04-28 10:59:10|3974.29|3974.29|3974.21|3974.21|3974.34|3974.34|3974.21|3974.21|0
1651143560000|2022-04-28 10:59:20|3973.9|3973.9|3973.9|3973.9|3973.9|3973.9|3973.9|3973.9|0
1651143580000|2022-04-28 10:59:40|3974.09|3974.09|3973.75|3973.75|3974.09|3974.09|3973.75|3973.75|0
1651143600000|2022-04-28 11:00:00|3973.8|3973.8|3973.01|3973.01|3973.8|3973.8|3972.87|3972.87|0
1651143610000|2022-04-28 11:00:10|3973.32|3973.32|3973.46|3973.46|3973.63|3973.63|3973.32|3973.32|0
1651143630000|2022-04-28 11:00:30|3973.55|3973.55|3973.55|3973.55|3973.55|3973.55|3973.55|3973.55|0
1651143650000|2022-04-28 11:00:50|3973.24|3973.24|3973.24|3973.24|3973.24|3973.24|3973.24|3973.24|0
1651143660000|2022-04-28 11:01:00|3972.93|3972.93|3972.93|3972.93|3972.93|3972.93|3972.93|3972.93|0
1651143670000|2022-04-28 11:01:10|3972.88|3972.88|3971.9|3971.9|3972.88|3972.88|3971.9|3971.9|0
1651143680000|2022-04-28 11:01:20|3972.52|3972.52|3972.52|3972.52|3972.52|3972.52|3972.52|3972.52|0
1651143690000|2022-04-28 11:01:30|3972.64|3972.64|3972.64|3972.64|3972.64|3972.64|3972.64|3972.64|0
1651143730000|2022-04-28 11:02:10|3973.26|3973.26|3973.26|3973.26|3973.26|3973.26|3973.26|3973.26|0
1651143740000|2022-04-28 11:02:20|3973.07|3973.07|3973.39|3973.39|3973.53|3973.53|3973.07|3973.07|0
1651143750000|2022-04-28 11:02:30|3973.2|3973.2|3973.79|3973.79|3973.79|3973.79|3972.86|3972.86|0
1651143760000|2022-04-28 11:02:40|3973.61|3973.61|3973.61|3973.61|3973.61|3973.61|3973.56|3973.56|0
1651143770000|2022-04-28 11:02:50|3972.67|3972.67|3972.67|3972.67|3972.67|3972.67|3972.67|3972.67|0
1651143780000|2022-04-28 11:03:00|3972.98|3972.98|3972.98|3972.98|3972.98|3972.98|3972.98|3972.98|0
1651143790000|2022-04-28 11:03:10|3972.96|3972.96|3972.96|3972.96|3972.96|3972.96|3972.96|3972.96|0
1651143820000|2022-04-28 11:03:40|3972.65|3972.65|3972.65|3972.65|3972.65|3972.65|3972.65|3972.65|0
1651143830000|2022-04-28 11:03:50|3972.34|3972.34|3972.34|3972.34|3972.34|3972.34|3972.34|3972.34|0
1651143840000|2022-04-28 11:04:00|3971.41|3971.41|3971.53|3971.53|3971.53|3971.53|3971.22|3971.22|0
1651143870000|2022-04-28 11:04:30|3971.49|3971.49|3971.18|3971.18|3971.49|3971.49|3971.18|3971.18|0
1651143890000|2022-04-28 11:04:50|3970.87|3970.87|3969.93|3969.93|3970.87|3970.87|3969.93|3969.93|0
1651143900000|2022-04-28 11:05:00|3969.81|3969.81|3969.81|3969.81|3969.81|3969.81|3969.81|3969.81|0
1651143910000|2022-04-28 11:05:10|3969.5|3969.5|3969.5|3969.5|3969.5|3969.5|3969.5|3969.5|0
1651143920000|2022-04-28 11:05:20|3969.45|3969.45|3969.45|3969.45|3969.45|3969.45|3969.45|3969.45|0
1651143930000|2022-04-28 11:05:30|3969.41|3969.41|3970.27|3970.27|3970.27|3970.27|3969.41|3969.41|0
1651143940000|2022-04-28 11:05:40|3969.96|3969.96|3970.04|3970.04|3970.04|3970.04|3969.96|3969.96|0
1651143950000|2022-04-28 11:05:50|3969.42|3969.42|3969.34|3969.34|3969.42|3969.42|3969.34|3969.34|0
1651143960000|2022-04-28 11:06:00|3969.03|3969.03|3969|3969|3969.03|3969.03|3969|3969|0
1651143970000|2022-04-28 11:06:10|3968.82|3968.82|3968.82|3968.82|3968.82|3968.82|3968.82|3968.82|0
1651143990000|2022-04-28 11:06:30|3969.44|3969.44|3969.44|3969.44|3969.44|3969.44|3969.44|3969.44|0
1651144000000|2022-04-28 11:06:40|3968.84|3968.84|3968.76|3968.76|3968.89|3968.89|3968.58|3968.58|0
1651144010000|2022-04-28 11:06:50|3968.71|3968.71|3968.18|3968.18|3968.71|3968.71|3968.1|3968.1|0
1651144020000|2022-04-28 11:07:00|3968.01|3968.01|3968.01|3968.01|3968.01|3968.01|3968.01|3968.01|0
1651144030000|2022-04-28 11:07:10|3968.04|3968.04|3968.04|3968.04|3968.04|3968.04|3968.04|3968.04|0
1651144040000|2022-04-28 11:07:20|3967.85|3967.85|3967.54|3967.54|3967.85|3967.85|3967.54|3967.54|0
1651144060000|2022-04-28 11:07:40|3967.46|3967.46|3967.46|3967.46|3967.46|3967.46|3967.46|3967.46|0
1651144070000|2022-04-28 11:07:50|3967.77|3967.77|3967.77|3967.77|3967.77|3967.77|3967.77|3967.77|0
1651144080000|2022-04-28 11:08:00|3968.08|3968.08|3968.48|3968.48|3968.48|3968.48|3968.08|3968.08|0
1651144100000|2022-04-28 11:08:20|3968.3|3968.3|3968.61|3968.61|3968.61|3968.61|3968.3|3968.3|0
1651144110000|2022-04-28 11:08:30|3970.48|3970.48|3970.48|3970.48|3970.48|3970.48|3970.48|3970.48|0
1651144140000|2022-04-28 11:09:00|3970.43|3970.43|3971.06|3971.06|3971.06|3971.06|3970.43|3970.43|0
1651144150000|2022-04-28 11:09:10|3970.74|3970.74|3970.2|3970.2|3970.74|3970.74|3970.2|3970.2|0
1651144160000|2022-04-28 11:09:20|3970.01|3970.01|3969.83|3969.83|3970.01|3970.01|3969.83|3969.83|0
1651144170000|2022-04-28 11:09:30|3970.14|3970.14|3970.14|3970.14|3970.14|3970.14|3970.14|3970.14|0
1651144190000|2022-04-28 11:09:50|3970|3970|3969.96|3969.96|3970|3970|3969.96|3969.96|0
1651144200000|2022-04-28 11:10:00|3969.83|3969.83|3969.83|3969.83|3969.83|3969.83|3969.83|3969.83|0
1651144210000|2022-04-28 11:10:10|3969.76|3969.76|3970.23|3970.23|3970.23|3970.23|3969.76|3969.76|0
1651144220000|2022-04-28 11:10:20|3972.1|3972.1|3972.29|3972.29|3972.29|3972.29|3972.1|3972.1|0
1651144240000|2022-04-28 11:10:40|3972.37|3972.37|3972.41|3972.41|3972.41|3972.41|3972.37|3972.37|0
1651144250000|2022-04-28 11:10:50|3972.1|3972.1|3971.79|3971.79|3972.1|3972.1|3971.79|3971.79|0
1651144260000|2022-04-28 11:11:00|3971.98|3971.98|3971.98|3971.98|3971.98|3971.98|3971.98|3971.98|0
1651144280000|2022-04-28 11:11:20|3971.9|3971.9|3971.9|3971.9|3971.9|3971.9|3971.9|3971.9|0
1651144290000|2022-04-28 11:11:30|3971.6|3971.6|3971.6|3971.6|3971.6|3971.6|3971.6|3971.6|0
1651144300000|2022-04-28 11:11:40|3972.22|3972.22|3972.22|3972.22|3972.22|3972.22|3972.22|3972.22|0
1651144320000|2022-04-28 11:12:00|3972.4|3972.4|3972.09|3972.09|3972.4|3972.4|3972.09|3972.09|0
1651144330000|2022-04-28 11:12:10|3972.13|3972.13|3972.13|3972.13|3972.13|3972.13|3972.13|3972.13|0
1651144340000|2022-04-28 11:12:20|3971.97|3971.97|3972.15|3972.15|3972.15|3972.15|3971.97|3971.97|0
1651144350000|2022-04-28 11:12:30|3972.22|3972.22|3971.91|3971.91|3972.22|3972.22|3971.91|3971.91|0
1651144360000|2022-04-28 11:12:40|3972.01|3972.01|3971.07|3971.07|3972.01|3972.01|3971.07|3971.07|0
1651144370000|2022-04-28 11:12:50|3970.45|3970.45|3970.14|3970.14|3970.45|3970.45|3970.14|3970.14|0
1651144390000|2022-04-28 11:13:10|3970.45|3970.45|3970.27|3970.27|3970.45|3970.45|3970.27|3970.27|0
1651144430000|2022-04-28 11:13:50|3970.2|3970.2|3971.25|3971.25|3971.25|3971.25|3970.2|3970.2|0
1651144440000|2022-04-28 11:14:00|3971.56|3971.56|3971.24|3971.24|3971.56|3971.56|3971.24|3971.24|0
1651144480000|2022-04-28 11:14:40|3971.2|3971.2|3971.2|3971.2|3971.2|3971.2|3971.2|3971.2|0
1651144490000|2022-04-28 11:14:50|3970.89|3970.89|3970.58|3970.58|3970.89|3970.89|3970.58|3970.58|0
1651144500000|2022-04-28 11:15:00|3970.6|3970.6|3970.42|3970.42|3970.74|3970.74|3970.42|3970.42|0
1651144510000|2022-04-28 11:15:10|3970.73|3970.73|3970.73|3970.73|3970.73|3970.73|3970.73|3970.73|0
1651144540000|2022-04-28 11:15:40|3970.64|3970.64|3970.54|3970.54|3970.64|3970.64|3970.54|3970.54|0
1651144550000|2022-04-28 11:15:50|3970.36|3970.36|3970.31|3970.31|3970.36|3970.36|3970.31|3970.31|0
1651144560000|2022-04-28 11:16:00|3970|3970|3969.35|3969.35|3970|3970|3969.35|3969.35|0
1651144570000|2022-04-28 11:16:10|3968.74|3968.74|3968.71|3968.71|3968.74|3968.74|3968.71|3968.71|0
1651144580000|2022-04-28 11:16:20|3969.33|3969.33|3969.33|3969.33|3969.33|3969.33|3969.33|3969.33|0
1651144600000|2022-04-28 11:16:40|3969.38|3969.38|3969.41|3969.41|3969.41|3969.41|3969.38|3969.38|0
1651144610000|2022-04-28 11:16:50|3969.72|3969.72|3969.72|3969.72|3969.72|3969.72|3969.72|3969.72|0
1651144630000|2022-04-28 11:17:10|3969.91|3969.91|3969.93|3969.93|3969.93|3969.93|3969.91|3969.91|0
1651144640000|2022-04-28 11:17:20|3969.97|3969.97|3969.97|3969.97|3969.97|3969.97|3969.97|3969.97|0
1651144660000|2022-04-28 11:17:40|3969.83|3969.83|3969.83|3969.83|3969.83|3969.83|3969.83|3969.83|0
1651144670000|2022-04-28 11:17:50|3968.9|3968.9|3968.9|3968.9|3968.9|3968.9|3968.9|3968.9|0
1651144680000|2022-04-28 11:18:00|3969.21|3969.21|3969.91|3969.91|3969.91|3969.91|3969.21|3969.21|0
1651144690000|2022-04-28 11:18:10|3970.21|3970.21|3970.17|3970.17|3970.21|3970.21|3970.17|3970.17|0
1651144700000|2022-04-28 11:18:20|3969.86|3969.86|3969.55|3969.55|3969.86|3969.86|3969.55|3969.55|0
1651144720000|2022-04-28 11:18:40|3969.38|3969.38|3969.07|3969.07|3969.38|3969.38|3968.76|3968.76|0
1651144730000|2022-04-28 11:18:50|3969.25|3969.25|3969.07|3969.07|3969.25|3969.25|3969.07|3969.07|0
1651144740000|2022-04-28 11:19:00|3969.05|3969.05|3969.07|3969.07|3969.07|3969.07|3969.05|3969.05|0
1651144760000|2022-04-28 11:19:20|3969.05|3969.05|3969.05|3969.05|3969.05|3969.05|3969.05|3969.05|0
1651144770000|2022-04-28 11:19:30|3969.14|3969.14|3969.12|3969.12|3969.14|3969.14|3969.12|3969.12|0
1651144780000|2022-04-28 11:19:40|3969.09|3969.09|3969.19|3969.19|3969.19|3969.19|3969.09|3969.09|0
1651144800000|2022-04-28 11:20:00|3969|3969|3969|3969|3969|3969|3969|3969|0
1651144810000|2022-04-28 11:20:10|3969.63|3969.63|3969.63|3969.63|3969.63|3969.63|3969.63|3969.63|0
1651144820000|2022-04-28 11:20:20|3968.69|3968.69|3968.69|3968.69|3968.69|3968.69|3968.69|3968.69|0
1651144830000|2022-04-28 11:20:30|3968.51|3968.51|3968.82|3968.82|3968.82|3968.82|3968.51|3968.51|0
1651144840000|2022-04-28 11:20:40|3968.2|3968.2|3968.51|3968.51|3968.51|3968.51|3968.2|3968.2|0
1651144860000|2022-04-28 11:21:00|3968.58|3968.58|3968.65|3968.65|3968.75|3968.75|3968.58|3968.58|0
1651144870000|2022-04-28 11:21:10|3968.03|3968.03|3968.34|3968.34|3968.34|3968.34|3968.03|3968.03|0
1651144880000|2022-04-28 11:21:20|3968.41|3968.41|3968.05|3968.05|3968.53|3968.53|3968.05|3968.05|0
1651144890000|2022-04-28 11:21:30|3967.12|3967.12|3967.05|3967.05|3967.12|3967.12|3966.5|3966.5|0
1651144900000|2022-04-28 11:21:40|3967.07|3967.07|3966.95|3966.95|3967.26|3967.26|3966.64|3966.64|0
1651144910000|2022-04-28 11:21:50|3966.33|3966.33|3966.33|3966.33|3966.33|3966.33|3966.33|3966.33|0
1651144920000|2022-04-28 11:22:00|3966.37|3966.37|3966.37|3966.37|3966.37|3966.37|3966.37|3966.37|0
1651144930000|2022-04-28 11:22:10|3966.32|3966.32|3966.32|3966.32|3966.32|3966.32|3966.32|3966.32|0
1651144940000|2022-04-28 11:22:20|3966.94|3966.94|3966.94|3966.94|3966.94|3966.94|3966.94|3966.94|0
1651144950000|2022-04-28 11:22:30|3966.63|3966.63|3966.68|3966.68|3966.68|3966.68|3966.63|3966.63|0
1651144960000|2022-04-28 11:22:40|3966.63|3966.63|3966.59|3966.59|3966.63|3966.63|3966.59|3966.59|0
1651144970000|2022-04-28 11:22:50|3966.63|3966.63|3966.6|3966.6|3966.63|3966.63|3966.6|3966.6|0
1651144990000|2022-04-28 11:23:10|3967.23|3967.23|3967.54|3967.54|3967.54|3967.54|3967.23|3967.23|0
1651145000000|2022-04-28 11:23:20|3967.49|3967.49|3967.54|3967.54|3967.54|3967.54|3967.49|3967.49|0
1651145010000|2022-04-28 11:23:30|3967.84|3967.84|3967.84|3967.84|3967.84|3967.84|3967.84|3967.84|0
1651145020000|2022-04-28 11:23:40|3968.03|3968.03|3968.03|3968.03|3968.03|3968.03|3968.03|3968.03|0
1651145050000|2022-04-28 11:24:10|3968.58|3968.58|3968.58|3968.58|3968.58|3968.58|3968.58|3968.58|0
1651145060000|2022-04-28 11:24:20|3968.63|3968.63|3968.72|3968.72|3968.72|3968.72|3968.63|3968.63|0
1651145070000|2022-04-28 11:24:30|3968.98|3968.98|3968.07|3968.07|3969.01|3969.01|3968.07|3968.07|0
1651145080000|2022-04-28 11:24:40|3968.12|3968.12|3968.12|3968.12|3968.12|3968.12|3968.12|3968.12|0
1651145090000|2022-04-28 11:24:50|3967.8|3967.8|3967.49|3967.49|3967.8|3967.8|3967.49|3967.49|0
1651145100000|2022-04-28 11:25:00|3967.18|3967.18|3967.23|3967.23|3967.23|3967.23|3967.04|3967.04|0
1651145120000|2022-04-28 11:25:20|3967.54|3967.54|3967.98|3967.98|3968.29|3968.29|3967.54|3967.54|0
1651145130000|2022-04-28 11:25:30|3967.93|3967.93|3968.33|3968.33|3968.64|3968.64|3967.93|3967.93|0
1651145140000|2022-04-28 11:25:40|3968.36|3968.36|3968.38|3968.38|3968.38|3968.38|3968.36|3968.36|0
1651145150000|2022-04-28 11:25:50|3967.45|3967.45|3967.07|3967.07|3967.45|3967.45|3966.95|3966.95|0
1651145160000|2022-04-28 11:26:00|3967.14|3967.14|3966.52|3966.52|3967.14|3967.14|3966.21|3966.21|0
1651145170000|2022-04-28 11:26:10|3965.89|3965.89|3966.21|3966.21|3966.21|3966.21|3965.89|3965.89|0
1651145180000|2022-04-28 11:26:20|3966.18|3966.18|3966.18|3966.18|3966.18|3966.18|3966.18|3966.18|0
1651145190000|2022-04-28 11:26:30|3966.28|3966.28|3965.92|3965.92|3966.28|3966.28|3965.92|3965.92|0
1651145210000|2022-04-28 11:26:50|3965.97|3965.97|3966.47|3966.47|3966.47|3966.47|3965.97|3965.97|0
1651145230000|2022-04-28 11:27:10|3966.56|3966.56|3966.56|3966.56|3966.56|3966.56|3966.56|3966.56|0
1651145240000|2022-04-28 11:27:20|3966.65|3966.65|3966.65|3966.65|3966.65|3966.65|3966.65|3966.65|0
1651145250000|2022-04-28 11:27:30|3966.46|3966.46|3966.46|3966.46|3966.46|3966.46|3966.46|3966.46|0
1651145260000|2022-04-28 11:27:40|3966.37|3966.37|3966.99|3966.99|3966.99|3966.99|3966.37|3966.37|0
1651145270000|2022-04-28 11:27:50|3967.09|3967.09|3967.09|3967.09|3967.09|3967.09|3967.09|3967.09|0
1651145280000|2022-04-28 11:28:00|3966.78|3966.78|3966.89|3966.89|3966.89|3966.89|3966.78|3966.78|0
1651145290000|2022-04-28 11:28:10|3967.2|3967.2|3967.03|3967.03|3967.2|3967.2|3967.03|3967.03|0
1651145320000|2022-04-28 11:28:40|3966.99|3966.99|3966.99|3966.99|3966.99|3966.99|3966.99|3966.99|0
1651145330000|2022-04-28 11:28:50|3966.67|3966.67|3966.67|3966.67|3966.67|3966.67|3966.36|3966.36|0
1651145340000|2022-04-28 11:29:00|3966.77|3966.77|3966.72|3966.72|3966.77|3966.77|3966.72|3966.72|0
1651145350000|2022-04-28 11:29:10|3967.03|3967.03|3966.99|3966.99|3967.03|3967.03|3966.99|3966.99|0
1651145360000|2022-04-28 11:29:20|3966.8|3966.8|3966.26|3966.26|3966.8|3966.8|3966.26|3966.26|0
1651145370000|2022-04-28 11:29:30|3966.57|3966.57|3966.21|3966.21|3966.57|3966.57|3966.19|3966.19|0
1651145380000|2022-04-28 11:29:40|3966.16|3966.16|3966.19|3966.19|3966.19|3966.19|3966.16|3966.16|0
1651145390000|2022-04-28 11:29:50|3965.82|3965.82|3965.8|3965.8|3965.82|3965.82|3965.8|3965.8|0
1651145400000|2022-04-28 11:30:00|3965.84|3965.84|3965.89|3965.89|3965.89|3965.89|3965.84|3965.84|0
1651145410000|2022-04-28 11:30:10|3966.51|3966.51|3966.56|3966.56|3966.56|3966.56|3966.51|3966.51|0
1651145420000|2022-04-28 11:30:20|3967.18|3967.18|3967.49|3967.49|3967.49|3967.49|3967.18|3967.18|0
1651145430000|2022-04-28 11:30:30|3967.8|3967.8|3967.8|3967.8|3967.8|3967.8|3967.8|3967.8|0
1651145440000|2022-04-28 11:30:40|3968.42|3968.42|3968.42|3968.42|3968.42|3968.42|3968.42|3968.42|0
1651145460000|2022-04-28 11:31:00|3969.04|3969.04|3968.97|3968.97|3969.04|3969.04|3968.95|3968.95|0
1651145480000|2022-04-28 11:31:20|3968.79|3968.79|3969.1|3969.1|3969.1|3969.1|3968.79|3968.79|0
1651145490000|2022-04-28 11:31:30|3968.91|3968.91|3968.91|3968.91|3968.91|3968.91|3968.91|3968.91|0
1651145500000|2022-04-28 11:31:40|3968.98|3968.98|3969.16|3969.16|3969.34|3969.34|3968.98|3968.98|0
1651145510000|2022-04-28 11:31:50|3969.24|3969.24|3969.05|3969.05|3969.24|3969.24|3969.05|3969.05|0
1651145520000|2022-04-28 11:32:00|3969.12|3969.12|3969.6|3969.6|3969.6|3969.6|3969.12|3969.12|0
1651145530000|2022-04-28 11:32:10|3969.29|3969.29|3968.98|3968.98|3969.29|3969.29|3968.98|3968.98|0
1651145550000|2022-04-28 11:32:30|3968.88|3968.88|3968.88|3968.88|3968.88|3968.88|3968.88|3968.88|0
1651145570000|2022-04-28 11:32:50|3968.93|3968.93|3969|3969|3969|3969|3968.93|3968.93|0
1651145580000|2022-04-28 11:33:00|3968.69|3968.69|3967.45|3967.45|3968.69|3968.69|3967.45|3967.45|0
1651145590000|2022-04-28 11:33:10|3966.83|3966.83|3966.74|3966.74|3966.83|3966.83|3966.74|3966.74|0
1651145600000|2022-04-28 11:33:20|3966.65|3966.65|3966.65|3966.65|3966.65|3966.65|3966.65|3966.65|0
1651145610000|2022-04-28 11:33:30|3966.77|3966.77|3966.77|3966.77|3966.77|3966.77|3966.77|3966.77|0
1651145620000|2022-04-28 11:33:40|3966.72|3966.72|3966.61|3966.61|3966.72|3966.72|3966.61|3966.61|0
1651145640000|2022-04-28 11:34:00|3966.05|3966.05|3966.18|3966.18|3966.37|3966.37|3965.74|3965.74|0
1651145650000|2022-04-28 11:34:10|3966.06|3966.06|3966.06|3966.06|3966.06|3966.06|3966.06|3966.06|0
1651145660000|2022-04-28 11:34:20|3965.74|3965.74|3965.74|3965.74|3965.74|3965.74|3965.74|3965.74|0
1651145670000|2022-04-28 11:34:30|3965.43|3965.43|3965.43|3965.43|3965.43|3965.43|3965.43|3965.43|0
1651145680000|2022-04-28 11:34:40|3966.05|3966.05|3966.06|3966.06|3966.36|3966.36|3966.05|3966.05|0
1651145730000|2022-04-28 11:35:30|3965.74|3965.74|3965.74|3965.74|3965.74|3965.74|3965.74|3965.74|0
1651145740000|2022-04-28 11:35:40|3966.06|3966.06|3965.43|3965.43|3966.06|3966.06|3965.43|3965.43|0
1651145750000|2022-04-28 11:35:50|3965.29|3965.29|3965.91|3965.91|3965.91|3965.91|3965.29|3965.29|0
1651145760000|2022-04-28 11:36:00|3965.94|3965.94|3966.87|3966.87|3966.87|3966.87|3965.94|3965.94|0
1651145770000|2022-04-28 11:36:10|3966.56|3966.56|3966.56|3966.56|3966.56|3966.56|3966.56|3966.56|0
1651145790000|2022-04-28 11:36:30|3966.44|3966.44|3966.23|3966.23|3966.44|3966.44|3966.23|3966.23|0
1651145800000|2022-04-28 11:36:40|3965.91|3965.91|3966.58|3966.58|3966.58|3966.58|3965.91|3965.91|0
1651145810000|2022-04-28 11:36:50|3965.96|3965.96|3965.96|3965.96|3965.96|3965.96|3965.96|3965.96|0
1651145820000|2022-04-28 11:37:00|3966.27|3966.27|3966.27|3966.27|3966.27|3966.27|3966.27|3966.27|0
1651145830000|2022-04-28 11:37:10|3966.3|3966.3|3966.25|3966.25|3966.3|3966.3|3965.98|3965.98|0
1651145840000|2022-04-28 11:37:20|3966.44|3966.44|3966.44|3966.44|3966.44|3966.44|3966.44|3966.44|0
1651145850000|2022-04-28 11:37:30|3966.48|3966.48|3967.11|3967.11|3967.11|3967.11|3966.48|3966.48|0
1651145860000|2022-04-28 11:37:40|3967.73|3967.73|3967.73|3967.73|3967.73|3967.73|3967.73|3967.73|0
1651145870000|2022-04-28 11:37:50|3968.04|3968.04|3967.49|3967.49|3968.11|3968.11|3967.49|3967.49|0
1651145880000|2022-04-28 11:38:00|3967.8|3967.8|3967.97|3967.97|3967.97|3967.97|3967.8|3967.8|0
1651145910000|2022-04-28 11:38:30|3968.28|3968.28|3968.28|3968.28|3968.28|3968.28|3968.28|3968.28|0
1651145920000|2022-04-28 11:38:40|3968.59|3968.59|3968.59|3968.59|3968.59|3968.59|3968.59|3968.59|0
1651145930000|2022-04-28 11:38:50|3968.28|3968.28|3968.28|3968.28|3968.28|3968.28|3968.28|3968.28|0
1651145940000|2022-04-28 11:39:00|3968.59|3968.59|3968.96|3968.96|3969.21|3969.21|3968.59|3968.59|0
1651145950000|2022-04-28 11:39:10|3968.99|3968.99|3968.94|3968.94|3968.99|3968.99|3968.94|3968.94|0
1651145960000|2022-04-28 11:39:20|3969.26|3969.26|3968.53|3968.53|3969.26|3969.26|3968.53|3968.53|0
1651145970000|2022-04-28 11:39:30|3968.57|3968.57|3968.78|3968.78|3968.78|3968.78|3968.57|3968.57|0
1651145990000|2022-04-28 11:39:50|3968.47|3968.47|3968.65|3968.65|3968.65|3968.65|3968.47|3968.47|0
1651146000000|2022-04-28 11:40:00|3968.03|3968.03|3967.85|3967.85|3968.03|3968.03|3967.66|3967.66|0
1651146020000|2022-04-28 11:40:20|3967.89|3967.89|3967.98|3967.98|3967.98|3967.98|3967.89|3967.89|0
1651146040000|2022-04-28 11:40:40|3967.89|3967.89|3967.98|3967.98|3967.98|3967.98|3967.89|3967.89|0
1651146050000|2022-04-28 11:40:50|3968.02|3968.02|3968.02|3968.02|3968.02|3968.02|3968.02|3968.02|0
1651146060000|2022-04-28 11:41:00|3968.2|3968.2|3968.2|3968.2|3968.2|3968.2|3968.2|3968.2|0
1651146070000|2022-04-28 11:41:10|3968.51|3968.51|3968.21|3968.21|3968.51|3968.51|3968.21|3968.21|0
1651146080000|2022-04-28 11:41:20|3968.19|3968.19|3968.25|3968.25|3968.25|3968.25|3967.94|3967.94|0
1651146090000|2022-04-28 11:41:30|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|0
1651146100000|2022-04-28 11:41:40|3968.87|3968.87|3968.87|3968.87|3968.87|3968.87|3968.87|3968.87|0
1651146110000|2022-04-28 11:41:50|3969.49|3969.49|3969.8|3969.8|3969.8|3969.8|3969.49|3969.49|0
1651146120000|2022-04-28 11:42:00|3970.11|3970.11|3970.11|3970.11|3970.11|3970.11|3970.11|3970.11|0
1651146130000|2022-04-28 11:42:10|3970.04|3970.04|3970.04|3970.04|3970.04|3970.04|3970.04|3970.04|0
1651146140000|2022-04-28 11:42:20|3969.99|3969.99|3970.3|3970.3|3970.3|3970.3|3969.99|3969.99|0
1651146170000|2022-04-28 11:42:50|3970.16|3970.16|3970.16|3970.16|3970.16|3970.16|3970.16|3970.16|0
1651146180000|2022-04-28 11:43:00|3970.09|3970.09|3970.54|3970.54|3970.54|3970.54|3969.99|3969.99|0
1651146200000|2022-04-28 11:43:20|3970.23|3970.23|3969.92|3969.92|3970.23|3970.23|3969.92|3969.92|0
1651146210000|2022-04-28 11:43:30|3969.85|3969.85|3969.78|3969.78|3969.85|3969.85|3969.78|3969.78|0
1651146230000|2022-04-28 11:43:50|3969.96|3969.96|3969.78|3969.78|3969.96|3969.96|3969.78|3969.78|0
1651146240000|2022-04-28 11:44:00|3969.96|3969.96|3969.96|3969.96|3969.96|3969.96|3969.96|3969.96|0
1651146250000|2022-04-28 11:44:10|3970.27|3970.27|3970|3970|3970.27|3970.27|3969.96|3969.96|0
1651146260000|2022-04-28 11:44:20|3970.23|3970.23|3970.45|3970.45|3970.45|3970.45|3969.83|3969.83|0
1651146270000|2022-04-28 11:44:30|3970.76|3970.76|3971.79|3971.79|3971.79|3971.79|3970.76|3970.76|0
1651146280000|2022-04-28 11:44:40|3971.3|3971.3|3971.3|3971.3|3971.3|3971.3|3971.3|3971.3|0
1651146290000|2022-04-28 11:44:50|3971.17|3971.17|3971.17|3971.17|3971.17|3971.17|3971.17|3971.17|0
1651146310000|2022-04-28 11:45:10|3971.08|3971.08|3971.08|3971.08|3971.08|3971.08|3971.08|3971.08|0
1651146320000|2022-04-28 11:45:20|3970.87|3970.87|3970.99|3970.99|3970.99|3970.99|3970.87|3970.87|0
1651146330000|2022-04-28 11:45:30|3971.03|3971.03|3971.43|3971.43|3971.43|3971.43|3971.03|3971.03|0
1651146350000|2022-04-28 11:45:50|3971.41|3971.41|3971.1|3971.1|3971.41|3971.41|3971.1|3971.1|0
1651146360000|2022-04-28 11:46:00|3970.79|3970.79|3970.7|3970.7|3970.88|3970.88|3970.7|3970.7|0
1651146380000|2022-04-28 11:46:20|3970.6|3970.6|3970.6|3970.6|3970.6|3970.6|3970.6|3970.6|0
1651146390000|2022-04-28 11:46:30|3970.58|3970.58|3970.58|3970.58|3970.58|3970.58|3970.58|3970.58|0
1651146400000|2022-04-28 11:46:40|3970.48|3970.48|3970.55|3970.55|3970.55|3970.55|3970.48|3970.48|0
1651146410000|2022-04-28 11:46:50|3971.17|3971.17|3970.86|3970.86|3971.17|3971.17|3970.86|3970.86|0
1651146420000|2022-04-28 11:47:00|3970.84|3970.84|3970.53|3970.53|3970.84|3970.84|3970.53|3970.53|0
1651146450000|2022-04-28 11:47:30|3970.43|3970.43|3970.46|3970.46|3970.46|3970.46|3970.43|3970.43|0
1651146460000|2022-04-28 11:47:40|3970.41|3970.41|3970.83|3970.83|3970.83|3970.83|3970.41|3970.41|0
1651146470000|2022-04-28 11:47:50|3970.52|3970.52|3971.2|3971.2|3971.2|3971.2|3970.52|3970.52|0
1651146480000|2022-04-28 11:48:00|3970.93|3970.93|3970.67|3970.67|3970.98|3970.98|3970.67|3970.67|0
1651146500000|2022-04-28 11:48:20|3970.04|3970.04|3970.35|3970.35|3970.35|3970.35|3970.04|3970.04|0
1651146510000|2022-04-28 11:48:30|3970.28|3970.28|3970.28|3970.28|3970.28|3970.28|3970.28|3970.28|0
1651146530000|2022-04-28 11:48:50|3970.12|3970.12|3969.57|3969.57|3970.12|3970.12|3969.57|3969.57|0
1651146550000|2022-04-28 11:49:10|3969.5|3969.5|3970.12|3970.12|3970.12|3970.12|3969.5|3969.5|0
1651146570000|2022-04-28 11:49:30|3969.96|3969.96|3969.96|3969.96|3969.96|3969.96|3969.96|3969.96|0
1651146580000|2022-04-28 11:49:40|3970|3970|3969.93|3969.93|3970|3970|3969.93|3969.93|0
1651146590000|2022-04-28 11:49:50|3969.98|3969.98|3969.98|3969.98|3969.98|3969.98|3969.98|3969.98|0
1651146600000|2022-04-28 11:50:00|3970.02|3970.02|3970.02|3970.02|3970.02|3970.02|3970.02|3970.02|0
1651146630000|2022-04-28 11:50:30|3969.4|3969.4|3969.4|3969.4|3969.4|3969.4|3969.4|3969.4|0
1651146640000|2022-04-28 11:50:40|3969.71|3969.71|3969.71|3969.71|3969.71|3969.71|3969.71|3969.71|0
1651146650000|2022-04-28 11:50:50|3969.67|3969.67|3969.67|3969.67|3969.67|3969.67|3969.67|3969.67|0
1651146660000|2022-04-28 11:51:00|3969.65|3969.65|3968.3|3968.3|3969.65|3969.65|3968.3|3968.3|0
1651146670000|2022-04-28 11:51:10|3968.22|3968.22|3968.22|3968.22|3968.22|3968.22|3968.22|3968.22|0
1651146680000|2022-04-28 11:51:20|3968.09|3968.09|3968|3968|3968.14|3968.14|3967.95|3967.95|0
1651146690000|2022-04-28 11:51:30|3968.31|3968.31|3968.31|3968.31|3968.31|3968.31|3968.31|3968.31|0
1651146700000|2022-04-28 11:51:40|3968.33|3968.33|3968.21|3968.21|3968.33|3968.33|3968.21|3968.21|0
1651146710000|2022-04-28 11:51:50|3967.9|3967.9|3968.07|3968.07|3968.21|3968.21|3967.9|3967.9|0
1651146720000|2022-04-28 11:52:00|3967.88|3967.88|3967.67|3967.67|3967.98|3967.98|3967.59|3967.59|0
1651146740000|2022-04-28 11:52:20|3967.71|3967.71|3967.71|3967.71|3967.71|3967.71|3967.71|3967.71|0
1651146750000|2022-04-28 11:52:30|3967.8|3967.8|3968.11|3968.11|3968.11|3968.11|3967.8|3967.8|0
1651146760000|2022-04-28 11:52:40|3968.16|3968.16|3968.12|3968.12|3968.16|3968.16|3968.12|3968.12|0
1651146770000|2022-04-28 11:52:50|3967.81|3967.81|3967.81|3967.81|3967.81|3967.81|3967.81|3967.81|0
1651146780000|2022-04-28 11:53:00|3967.85|3967.85|3967.85|3967.85|3967.85|3967.85|3967.85|3967.85|0
1651146790000|2022-04-28 11:53:10|3968.03|3968.03|3968.03|3968.03|3968.03|3968.03|3968.03|3968.03|0
1651146810000|2022-04-28 11:53:30|3968.34|3968.34|3968.65|3968.65|3968.7|3968.7|3968.34|3968.34|0
1651146820000|2022-04-28 11:53:40|3968.61|3968.61|3969.07|3969.07|3969.07|3969.07|3968.51|3968.51|0
1651146840000|2022-04-28 11:54:00|3968.14|3968.14|3968.14|3968.14|3968.14|3968.14|3968.14|3968.14|0
1651146850000|2022-04-28 11:54:10|3968.18|3968.18|3968.93|3968.93|3968.93|3968.93|3968.18|3968.18|0
1651146880000|2022-04-28 11:54:40|3968.62|3968.62|3968.6|3968.6|3968.62|3968.62|3968.6|3968.6|0
1651146900000|2022-04-28 11:55:00|3968.91|3968.91|3968.91|3968.91|3968.91|3968.91|3968.91|3968.91|0
1651146910000|2022-04-28 11:55:10|3969.53|3969.53|3969.74|3969.74|3969.74|3969.74|3969.53|3969.53|0
1651146920000|2022-04-28 11:55:20|3969.43|3969.43|3968.54|3968.54|3969.43|3969.43|3968.49|3968.49|0
1651146930000|2022-04-28 11:55:30|3968.45|3968.45|3967.22|3967.22|3968.45|3968.45|3967.22|3967.22|0
1651146940000|2022-04-28 11:55:40|3966.91|3966.91|3966.05|3966.05|3966.91|3966.91|3966.05|3966.05|0
1651146950000|2022-04-28 11:55:50|3965.43|3965.43|3965.74|3965.74|3965.74|3965.74|3965.43|3965.43|0
1651146960000|2022-04-28 11:56:00|3966.05|3966.05|3965.91|3965.91|3966.05|3966.05|3965.91|3965.91|0
1651146970000|2022-04-28 11:56:10|3965.28|3965.28|3964.95|3964.95|3965.28|3965.28|3964.9|3964.9|0
1651146980000|2022-04-28 11:56:20|3965.26|3965.26|3965.23|3965.23|3965.57|3965.57|3965.23|3965.23|0
1651147000000|2022-04-28 11:56:40|3964.92|3964.92|3964.92|3964.92|3964.92|3964.92|3964.92|3964.92|0
1651147010000|2022-04-28 11:56:50|3964.61|3964.61|3964.66|3964.66|3964.71|3964.71|3964.61|3964.61|0
1651147020000|2022-04-28 11:57:00|3964.35|3964.35|3964.04|3964.04|3964.35|3964.35|3964.04|3964.04|0
1651147030000|2022-04-28 11:57:10|3963.99|3963.99|3963.86|3963.86|3963.99|3963.99|3963.86|3963.86|0
1651147040000|2022-04-28 11:57:20|3963.55|3963.55|3962.89|3962.89|3963.55|3963.55|3962.89|3962.89|0
1651147050000|2022-04-28 11:57:30|3962.93|3962.93|3962.21|3962.21|3962.93|3962.93|3962.21|3962.21|0
1651147060000|2022-04-28 11:57:40|3962.03|3962.03|3961.41|3961.41|3962.03|3962.03|3961.41|3961.41|0
1651147070000|2022-04-28 11:57:50|3961.46|3961.46|3961.32|3961.32|3961.5|3961.5|3961.32|3961.32|0
1651147080000|2022-04-28 11:58:00|3960.7|3960.7|3961.32|3961.32|3961.32|3961.32|3960.7|3960.7|0
1651147090000|2022-04-28 11:58:10|3961.01|3961.01|3961.13|3961.13|3961.13|3961.13|3961.01|3961.01|0
1651147100000|2022-04-28 11:58:20|3961.17|3961.17|3961.36|3961.36|3961.36|3961.36|3961.17|3961.17|0
1651147110000|2022-04-28 11:58:30|3961.05|3961.05|3961.05|3961.05|3961.05|3961.05|3961.05|3961.05|0
1651147130000|2022-04-28 11:58:50|3960.74|3960.74|3960.74|3960.74|3960.74|3960.74|3960.74|3960.74|0
1651147150000|2022-04-28 11:59:10|3961.05|3961.05|3961.09|3961.09|3961.09|3961.09|3961.05|3961.05|0
1651147160000|2022-04-28 11:59:20|3961.07|3961.07|3961.09|3961.09|3961.09|3961.09|3961.07|3961.07|0
1651147170000|2022-04-28 11:59:30|3960.78|3960.78|3960.78|3960.78|3960.78|3960.78|3960.78|3960.78|0
1651147180000|2022-04-28 11:59:40|3960.7|3960.7|3960.65|3960.65|3960.7|3960.7|3960.65|3960.65|0
1651147190000|2022-04-28 11:59:50|3960.69|3960.69|3961.32|3961.32|3961.32|3961.32|3960.69|3960.69|0
1651147220000|2022-04-28 12:00:20|3961.36|3961.36|3961.45|3961.45|3961.45|3961.45|3961.36|3961.36|0
1651147230000|2022-04-28 12:00:30|3961.76|3961.76|3961.14|3961.14|3961.76|3961.76|3961.14|3961.14|0
1651147240000|2022-04-28 12:00:40|3961.76|3961.76|3963|3963|3963|3963|3961.76|3961.76|0
1651147260000|2022-04-28 12:01:00|3962.69|3962.69|3962.74|3962.74|3962.74|3962.74|3962.69|3962.69|0
1651147270000|2022-04-28 12:01:10|3962.43|3962.43|3962.41|3962.41|3962.43|3962.43|3962.12|3962.12|0
1651147280000|2022-04-28 12:01:20|3962.1|3962.1|3962.7|3962.7|3962.72|3962.72|3962.1|3962.1|0
1651147290000|2022-04-28 12:01:30|3962.39|3962.39|3962.39|3962.39|3962.39|3962.39|3962.39|3962.39|0
1651147320000|2022-04-28 12:02:00|3962.34|3962.34|3959.28|3959.28|3962.34|3962.34|3959.28|3959.28|0
1651147330000|2022-04-28 12:02:10|3959.26|3959.26|3959.07|3959.07|3959.26|3959.26|3958.95|3958.95|0
1651147340000|2022-04-28 12:02:20|3958.76|3958.76|3958.76|3958.76|3958.76|3958.76|3958.76|3958.76|0
1651147350000|2022-04-28 12:02:30|3958.85|3958.85|3959.14|3959.14|3959.14|3959.14|3958.83|3958.83|0
1651147360000|2022-04-28 12:02:40|3958.96|3958.96|3957.65|3957.65|3958.96|3958.96|3957.65|3957.65|0
1651147370000|2022-04-28 12:02:50|3957.7|3957.7|3957.7|3957.7|3957.7|3957.7|3957.7|3957.7|0
1651147380000|2022-04-28 12:03:00|3957.52|3957.52|3957.52|3957.52|3957.52|3957.52|3957.52|3957.52|0
1651147390000|2022-04-28 12:03:10|3957.21|3957.21|3957.29|3957.29|3957.29|3957.29|3957.21|3957.21|0
1651147400000|2022-04-28 12:03:20|3957.91|3957.91|3957.6|3957.6|3957.91|3957.91|3957.6|3957.6|0
1651147410000|2022-04-28 12:03:30|3957.29|3957.29|3957.36|3957.36|3957.36|3957.36|3956.99|3956.99|0
1651147420000|2022-04-28 12:03:40|3957.38|3957.38|3957.81|3957.81|3958.12|3958.12|3957.07|3957.07|0
1651147430000|2022-04-28 12:03:50|3957.77|3957.77|3957.77|3957.77|3957.77|3957.77|3957.77|3957.77|0
1651147440000|2022-04-28 12:04:00|3959.02|3959.02|3959.02|3959.02|3959.02|3959.02|3959.02|3959.02|0
1651147450000|2022-04-28 12:04:10|3959.2|3959.2|3959.18|3959.18|3959.2|3959.2|3959.18|3959.18|0
1651147460000|2022-04-28 12:04:20|3959.2|3959.2|3958.89|3958.89|3959.2|3959.2|3958.89|3958.89|0
1651147480000|2022-04-28 12:04:40|3958.27|3958.27|3957.38|3957.38|3958.27|3958.27|3957.34|3957.34|0
1651147490000|2022-04-28 12:04:50|3957.42|3957.42|3957.42|3957.42|3957.42|3957.42|3957.42|3957.42|0
1651147510000|2022-04-28 12:05:10|3957.19|3957.19|3957.87|3957.87|3957.87|3957.87|3957.19|3957.19|0
1651147520000|2022-04-28 12:05:20|3958.06|3958.06|3959.62|3959.62|3959.62|3959.62|3958.06|3958.06|0
1651147530000|2022-04-28 12:05:30|3959.3|3959.3|3959.3|3959.3|3959.3|3959.3|3959.3|3959.3|0
1651147540000|2022-04-28 12:05:40|3959.12|3959.12|3958.94|3958.94|3959.12|3959.12|3958.94|3958.94|0
1651147550000|2022-04-28 12:05:50|3958.62|3958.62|3958.58|3958.58|3958.62|3958.62|3958.58|3958.58|0
1651147560000|2022-04-28 12:06:00|3958.62|3958.62|3958.58|3958.58|3958.62|3958.62|3958.58|3958.58|0
1651147570000|2022-04-28 12:06:10|3957.64|3957.64|3956.92|3956.92|3957.81|3957.81|3956.88|3956.88|0
1651147580000|2022-04-28 12:06:20|3957.23|3957.23|3957.23|3957.23|3957.23|3957.23|3957.23|3957.23|0
1651147590000|2022-04-28 12:06:30|3956.92|3956.92|3958.48|3958.48|3958.48|3958.48|3956.92|3956.92|0
1651147600000|2022-04-28 12:06:40|3958.43|3958.43|3957.81|3957.81|3958.43|3958.43|3957.81|3957.81|0
1651147610000|2022-04-28 12:06:50|3957.85|3957.85|3958.04|3958.04|3958.04|3958.04|3957.85|3957.85|0
1651147620000|2022-04-28 12:07:00|3957.92|3957.92|3957.92|3957.92|3958.1|3958.1|3957.92|3957.92|0
1651147630000|2022-04-28 12:07:10|3957.73|3957.73|3957.69|3957.69|3957.73|3957.73|3957.69|3957.69|0
1651147640000|2022-04-28 12:07:20|3957.74|3957.74|3958.05|3958.05|3958.05|3958.05|3957.74|3957.74|0
1651147650000|2022-04-28 12:07:30|3958.12|3958.12|3958.16|3958.16|3958.16|3958.16|3957.85|3957.85|0
1651147660000|2022-04-28 12:07:40|3958.47|3958.47|3958.49|3958.49|3958.49|3958.49|3958.45|3958.45|0
1651147670000|2022-04-28 12:07:50|3957.55|3957.55|3957.51|3957.51|3957.55|3957.55|3957.51|3957.51|0
1651147680000|2022-04-28 12:08:00|3957.48|3957.48|3957.17|3957.17|3957.48|3957.48|3957.17|3957.17|0
1651147690000|2022-04-28 12:08:10|3957.15|3957.15|3957.15|3957.15|3957.15|3957.15|3957.15|3957.15|0
1651147700000|2022-04-28 12:08:20|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|0
1651147710000|2022-04-28 12:08:30|3957.48|3957.48|3957.17|3957.17|3957.79|3957.79|3957.17|3957.17|0
1651147720000|2022-04-28 12:08:40|3957.15|3957.15|3956.78|3956.78|3957.15|3957.15|3956.78|3956.78|0
1651147730000|2022-04-28 12:08:50|3957.15|3957.15|3956.53|3956.53|3957.15|3957.15|3956.53|3956.53|0
1651147740000|2022-04-28 12:09:00|3956.44|3956.44|3955.91|3955.91|3956.44|3956.44|3955.91|3955.91|0
1651147750000|2022-04-28 12:09:10|3955.84|3955.84|3955.38|3955.38|3955.84|3955.84|3955.38|3955.38|0
1651147770000|2022-04-28 12:09:30|3955.46|3955.46|3955.24|3955.24|3955.55|3955.55|3955.24|3955.24|0
1651147780000|2022-04-28 12:09:40|3955.17|3955.17|3955.17|3955.17|3955.17|3955.17|3955.17|3955.17|0
1651147790000|2022-04-28 12:09:50|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|0
1651147800000|2022-04-28 12:10:00|3954.55|3954.55|3955.17|3955.17|3955.17|3955.17|3954.55|3954.55|0
1651147810000|2022-04-28 12:10:10|3955.35|3955.35|3955.35|3955.35|3955.35|3955.35|3955.35|3955.35|0
1651147820000|2022-04-28 12:10:20|3955.31|3955.31|3955.74|3955.74|3955.74|3955.74|3955.31|3955.31|0
1651147830000|2022-04-28 12:10:30|3955.7|3955.7|3955.34|3955.34|3955.7|3955.7|3955.34|3955.34|0
1651147840000|2022-04-28 12:10:40|3955.39|3955.39|3955.12|3955.12|3955.43|3955.43|3955.12|3955.12|0
1651147850000|2022-04-28 12:10:50|3955.17|3955.17|3954.9|3954.9|3955.17|3955.17|3954.86|3954.86|0
1651147870000|2022-04-28 12:11:10|3954.95|3954.95|3955.57|3955.57|3955.57|3955.57|3954.95|3954.95|0
1651147890000|2022-04-28 12:11:30|3955.88|3955.88|3955.88|3955.88|3955.88|3955.88|3955.88|3955.88|0
1651147900000|2022-04-28 12:11:40|3955.76|3955.76|3955.84|3955.84|3955.84|3955.84|3955.76|3955.76|0
1651147910000|2022-04-28 12:11:50|3956.15|3956.15|3956.51|3956.51|3956.51|3956.51|3956.15|3956.15|0
1651147920000|2022-04-28 12:12:00|3956.82|3956.82|3956.51|3956.51|3956.82|3956.82|3956.51|3956.51|0
1651147950000|2022-04-28 12:12:30|3956.55|3956.55|3955.62|3955.62|3956.55|3956.55|3955.62|3955.62|0
1651147960000|2022-04-28 12:12:40|3955.31|3955.31|3956.26|3956.26|3956.26|3956.26|3955.31|3955.31|0
1651147970000|2022-04-28 12:12:50|3956.45|3956.45|3956.76|3956.76|3956.76|3956.76|3956.45|3956.45|0
1651147980000|2022-04-28 12:13:00|3956.44|3956.44|3955.6|3955.6|3956.44|3956.44|3955.51|3955.51|0
1651147990000|2022-04-28 12:13:10|3955.29|3955.29|3954.73|3954.73|3955.66|3955.66|3954.73|3954.73|0
1651148000000|2022-04-28 12:13:20|3954.66|3954.66|3953.73|3953.73|3954.66|3954.66|3953.73|3953.73|0
1651148010000|2022-04-28 12:13:30|3954.04|3954.04|3953.73|3953.73|3954.04|3954.04|3953.73|3953.73|0
1651148020000|2022-04-28 12:13:40|3953.66|3953.66|3954.01|3954.01|3954.01|3954.01|3953.66|3953.66|0
1651148030000|2022-04-28 12:13:50|3953.7|3953.7|3953.7|3953.7|3953.7|3953.7|3953.7|3953.7|0
1651148040000|2022-04-28 12:14:00|3954.33|3954.33|3953.98|3953.98|3954.64|3954.64|3953.98|3953.98|0
1651148050000|2022-04-28 12:14:10|3953.95|3953.95|3953.95|3953.95|3953.95|3953.95|3953.33|3953.33|0
1651148070000|2022-04-28 12:14:30|3954|3954|3954.04|3954.04|3954.04|3954.04|3954|3954|0
1651148080000|2022-04-28 12:14:40|3953.73|3953.73|3953.73|3953.73|3953.73|3953.73|3953.73|3953.73|0
1651148090000|2022-04-28 12:14:50|3952.79|3952.79|3952.3|3952.3|3952.79|3952.79|3952.3|3952.3|0
1651148100000|2022-04-28 12:15:00|3952.21|3952.21|3952.21|3952.21|3952.21|3952.21|3952.21|3952.21|0
1651148110000|2022-04-28 12:15:10|3952.53|3952.53|3952.53|3952.53|3952.53|3952.53|3952.53|3952.53|0
1651148120000|2022-04-28 12:15:20|3952.45|3952.45|3952.45|3952.45|3952.45|3952.45|3952.45|3952.45|0
1651148130000|2022-04-28 12:15:30|3952.55|3952.55|3952.01|3952.01|3952.63|3952.63|3952.01|3952.01|0
1651148140000|2022-04-28 12:15:40|3951.7|3951.7|3951.7|3951.7|3951.7|3951.7|3951.7|3951.7|0
1651148150000|2022-04-28 12:15:50|3952.32|3952.32|3952.32|3952.32|3952.32|3952.32|3952.32|3952.32|0
1651148160000|2022-04-28 12:16:00|3951.7|3951.7|3951.7|3951.7|3951.7|3951.7|3951.7|3951.7|0
1651148170000|2022-04-28 12:16:10|3951.39|3951.39|3951.39|3951.39|3951.39|3951.39|3951.39|3951.39|0
1651148200000|2022-04-28 12:16:40|3951.43|3951.43|3951.79|3951.79|3951.79|3951.79|3951.43|3951.43|0
1651148210000|2022-04-28 12:16:50|3952.41|3952.41|3952.98|3952.98|3953.03|3953.03|3952.41|3952.41|0
1651148230000|2022-04-28 12:17:10|3953.35|3953.35|3953.89|3953.89|3953.97|3953.97|3953.35|3953.35|0
1651148260000|2022-04-28 12:17:40|3953.7|3953.7|3953.7|3953.7|3953.7|3953.7|3953.7|3953.7|0
1651148270000|2022-04-28 12:17:50|3954.01|3954.01|3953.44|3953.44|3954.1|3954.1|3953.44|3953.44|0
1651148280000|2022-04-28 12:18:00|3953.41|3953.41|3953.1|3953.1|3953.41|3953.41|3953.1|3953.1|0
1651148310000|2022-04-28 12:18:30|3953.03|3953.03|3953.03|3953.03|3953.03|3953.03|3953.03|3953.03|0
1651148330000|2022-04-28 12:18:50|3953.08|3953.08|3954.41|3954.41|3954.41|3954.41|3953.08|3953.08|0
1651148340000|2022-04-28 12:19:00|3954.45|3954.45|3953.88|3953.88|3954.45|3954.45|3953.83|3953.83|0
1651148350000|2022-04-28 12:19:10|3953.26|3953.26|3952.94|3952.94|3953.26|3953.26|3952.94|3952.94|0
1651148360000|2022-04-28 12:19:20|3953.28|3953.28|3953.28|3953.28|3953.28|3953.28|3953.28|3953.28|0
1651148370000|2022-04-28 12:19:30|3953.32|3953.32|3953.32|3953.32|3953.32|3953.32|3953.32|3953.32|0
1651148380000|2022-04-28 12:19:40|3953.22|3953.22|3954.18|3954.18|3954.18|3954.18|3953.22|3953.22|0
1651148390000|2022-04-28 12:19:50|3953.87|3953.87|3954.23|3954.23|3954.23|3954.23|3953.87|3953.87|0
1651148400000|2022-04-28 12:20:00|3954.35|3954.35|3953.72|3953.72|3954.35|3954.35|3953.41|3953.41|0
1651148410000|2022-04-28 12:20:10|3954.97|3954.97|3955.01|3955.01|3955.01|3955.01|3954.97|3954.97|0
1651148420000|2022-04-28 12:20:20|3954.7|3954.7|3954.77|3954.77|3954.77|3954.77|3954.7|3954.7|0
1651148430000|2022-04-28 12:20:30|3954.95|3954.95|3954.95|3954.95|3954.95|3954.95|3954.95|3954.95|0
1651148440000|2022-04-28 12:20:40|3954.77|3954.77|3954.77|3954.77|3954.77|3954.77|3954.77|3954.77|0
1651148450000|2022-04-28 12:20:50|3955.08|3955.08|3955.12|3955.12|3955.12|3955.12|3955.08|3955.08|0
1651148460000|2022-04-28 12:21:00|3955.17|3955.17|3955.08|3955.08|3955.17|3955.17|3955.03|3955.03|0
1651148470000|2022-04-28 12:21:10|3955.39|3955.39|3954.59|3954.59|3955.39|3955.39|3954.41|3954.41|0
1651148480000|2022-04-28 12:21:20|3953.65|3953.65|3953.65|3953.65|3953.65|3953.65|3953.65|3953.65|0
1651148490000|2022-04-28 12:21:30|3953.34|3953.34|3953.39|3953.39|3953.39|3953.39|3953.34|3953.34|0
1651148500000|2022-04-28 12:21:40|3953.08|3953.08|3952.39|3952.39|3953.08|3953.08|3952.39|3952.39|0
1651148510000|2022-04-28 12:21:50|3952.36|3952.36|3952.23|3952.23|3952.55|3952.55|3952.23|3952.23|0
1651148520000|2022-04-28 12:22:00|3952.42|3952.42|3952.11|3952.11|3952.42|3952.42|3952.11|3952.11|0
1651148530000|2022-04-28 12:22:10|3951.93|3951.93|3951.88|3951.88|3951.93|3951.93|3951.8|3951.8|0
1651148540000|2022-04-28 12:22:20|3952.2|3952.2|3952.91|3952.91|3952.91|3952.91|3952.2|3952.2|0
1651148550000|2022-04-28 12:22:30|3953.03|3953.03|3952.96|3952.96|3953.03|3953.03|3952.96|3952.96|0
1651148560000|2022-04-28 12:22:40|3952.75|3952.75|3953.04|3953.04|3953.06|3953.06|3952.75|3952.75|0
1651148570000|2022-04-28 12:22:50|3953.35|3953.35|3953.66|3953.66|3953.66|3953.66|3953.35|3953.35|0
1651148580000|2022-04-28 12:23:00|3952.41|3952.41|3952.1|3952.1|3952.41|3952.41|3952.1|3952.1|0
1651148590000|2022-04-28 12:23:10|3952.15|3952.15|3951.79|3951.79|3952.15|3952.15|3951.79|3951.79|0
1651148600000|2022-04-28 12:23:20|3951.48|3951.48|3951.93|3951.93|3951.93|3951.93|3951.48|3951.48|0
1651148610000|2022-04-28 12:23:30|3952|3952|3952.32|3952.32|3952.32|3952.32|3951.38|3951.38|0
1651148620000|2022-04-28 12:23:40|3952|3952|3953.13|3953.13|3953.13|3953.13|3951.26|3951.26|0
1651148630000|2022-04-28 12:23:50|3952.82|3952.82|3952.82|3952.82|3952.82|3952.82|3952.82|3952.82|0
1651148650000|2022-04-28 12:24:10|3953.44|3953.44|3953.44|3953.44|3953.75|3953.75|3953.44|3953.44|0
1651148660000|2022-04-28 12:24:20|3953.63|3953.63|3953.13|3953.13|3953.63|3953.63|3953.13|3953.13|0
1651148670000|2022-04-28 12:24:30|3952.82|3952.82|3952.33|3952.33|3952.82|3952.82|3952.33|3952.33|0
1651148680000|2022-04-28 12:24:40|3952.28|3952.28|3952.28|3952.28|3952.28|3952.28|3952.28|3952.28|0
1651148700000|2022-04-28 12:25:00|3952.47|3952.47|3952.42|3952.42|3952.47|3952.47|3952.42|3952.42|0
1651148740000|2022-04-28 12:25:40|3952.73|3952.73|3953.04|3953.04|3953.04|3953.04|3952.73|3952.73|0
1651148750000|2022-04-28 12:25:50|3953.35|3953.35|3953.71|3953.71|3953.71|3953.71|3953.35|3953.35|0
1651148770000|2022-04-28 12:26:10|3953.73|3953.73|3953.55|3953.55|3953.73|3953.73|3953.23|3953.23|0
1651148780000|2022-04-28 12:26:20|3953.86|3953.86|3953.86|3953.86|3953.86|3953.86|3953.86|3953.86|0
1651148790000|2022-04-28 12:26:30|3953.79|3953.79|3954.27|3954.27|3954.27|3954.27|3953.79|3953.79|0
1651148810000|2022-04-28 12:26:50|3953.96|3953.96|3953.77|3953.77|3953.96|3953.96|3953.77|3953.77|0
1651148830000|2022-04-28 12:27:10|3953.82|3953.82|3953.87|3953.87|3953.87|3953.87|3953.82|3953.82|0
1651148850000|2022-04-28 12:27:30|3954.18|3954.18|3954.18|3954.18|3954.18|3954.18|3954.18|3954.18|0
1651148870000|2022-04-28 12:27:50|3955.11|3955.11|3955.02|3955.02|3955.11|3955.11|3955.02|3955.02|0
1651148880000|2022-04-28 12:28:00|3954.71|3954.71|3954.08|3954.08|3954.71|3954.71|3954.08|3954.08|0
1651148890000|2022-04-28 12:28:10|3954.39|3954.39|3954.39|3954.39|3954.39|3954.39|3954.39|3954.39|0
1651148900000|2022-04-28 12:28:20|3954.44|3954.44|3954.44|3954.44|3954.44|3954.44|3954.44|3954.44|0
1651148910000|2022-04-28 12:28:30|3954.13|3954.13|3954.13|3954.13|3954.13|3954.13|3954.13|3954.13|0
1651148920000|2022-04-28 12:28:40|3954.09|3954.09|3954.17|3954.17|3954.17|3954.17|3954.09|3954.09|0
1651148940000|2022-04-28 12:29:00|3954.24|3954.24|3954.29|3954.29|3954.29|3954.29|3954.24|3954.24|0
1651148970000|2022-04-28 12:29:30|3953.98|3953.98|3954.02|3954.02|3954.02|3954.02|3953.98|3953.98|0
1651148980000|2022-04-28 12:29:40|3954.33|3954.33|3954.33|3954.33|3954.33|3954.33|3954.33|3954.33|0
1651149000000|2022-04-28 12:30:00|3954.96|3954.96|3954.91|3954.91|3954.96|3954.96|3954.91|3954.91|0
1651149010000|2022-04-28 12:30:10|3955.22|3955.22|3953.86|3953.86|3955.29|3955.29|3953.86|3953.86|0
1651149020000|2022-04-28 12:30:20|3954.48|3954.48|3953.86|3953.86|3954.48|3954.48|3953.86|3953.86|0
1651149030000|2022-04-28 12:30:30|3953.81|3953.81|3954.62|3954.62|3954.75|3954.75|3953.51|3953.51|0
1651149040000|2022-04-28 12:30:40|3954|3954|3954|3954|3954|3954|3954|3954|0
1651149050000|2022-04-28 12:30:50|3953.85|3953.85|3953.52|3953.52|3953.85|3953.85|3953.52|3953.52|0
1651149070000|2022-04-28 12:31:10|3953.21|3953.21|3953.21|3953.21|3953.21|3953.21|3953.21|3953.21|0
1651149090000|2022-04-28 12:31:30|3953.29|3953.29|3954.54|3954.54|3954.54|3954.54|3953.29|3953.29|0
1651149100000|2022-04-28 12:31:40|3954.56|3954.56|3953.94|3953.94|3954.56|3954.56|3953.94|3953.94|0
1651149120000|2022-04-28 12:32:00|3953.75|3953.75|3953.91|3953.91|3953.98|3953.98|3953.67|3953.67|0
1651149130000|2022-04-28 12:32:10|3955.2|3955.2|3955.9|3955.9|3955.9|3955.9|3955.2|3955.2|0
1651149140000|2022-04-28 12:32:20|3955.27|3955.27|3954.34|3954.34|3955.27|3955.27|3954.34|3954.34|0
1651149150000|2022-04-28 12:32:30|3954.03|3954.03|3954.24|3954.24|3954.34|3954.34|3954.03|3954.03|0
1651149180000|2022-04-28 12:33:00|3954.2|3954.2|3954.22|3954.22|3954.22|3954.22|3954.2|3954.2|0
1651149200000|2022-04-28 12:33:20|3954.18|3954.18|3954.22|3954.22|3954.26|3954.26|3954.18|3954.18|0
1651149210000|2022-04-28 12:33:30|3954.12|3954.12|3953.81|3953.81|3954.12|3954.12|3953.81|3953.81|0
1651149220000|2022-04-28 12:33:40|3954|3954|3955.55|3955.55|3955.55|3955.55|3954|3954|0
1651149250000|2022-04-28 12:34:10|3955.86|3955.86|3955.86|3955.86|3955.86|3955.86|3955.86|3955.86|0
1651149270000|2022-04-28 12:34:30|3955.84|3955.84|3955.84|3955.84|3955.84|3955.84|3955.84|3955.84|0
1651149280000|2022-04-28 12:34:40|3955.8|3955.8|3954.55|3954.55|3955.8|3955.8|3954.55|3954.55|0
1651149290000|2022-04-28 12:34:50|3954.6|3954.6|3955.84|3955.84|3955.84|3955.84|3954.6|3954.6|0
1651149300000|2022-04-28 12:35:00|3955.73|3955.73|3955.65|3955.65|3955.73|3955.73|3955.65|3955.65|0
1651149310000|2022-04-28 12:35:10|3955.73|3955.73|3956.39|3956.39|3956.39|3956.39|3955.7|3955.7|0
1651149320000|2022-04-28 12:35:20|3957.95|3957.95|3957.16|3957.16|3957.95|3957.95|3957.01|3957.01|0
1651149330000|2022-04-28 12:35:30|3956.23|3956.23|3956.23|3956.23|3956.23|3956.23|3956.23|3956.23|0
1651149340000|2022-04-28 12:35:40|3955.92|3955.92|3955.01|3955.01|3955.92|3955.92|3955.01|3955.01|0
1651149350000|2022-04-28 12:35:50|3954.39|3954.39|3954.66|3954.66|3954.7|3954.7|3954.39|3954.39|0
1651149360000|2022-04-28 12:36:00|3953.41|3953.41|3954.96|3954.96|3954.96|3954.96|3953.41|3953.41|0
1651149370000|2022-04-28 12:36:10|3955.01|3955.01|3955.64|3955.64|3955.64|3955.64|3955.01|3955.01|0
1651149380000|2022-04-28 12:36:20|3955.95|3955.95|3956.11|3956.11|3956.11|3956.11|3955.92|3955.92|0
1651149390000|2022-04-28 12:36:30|3956.42|3956.42|3956.42|3956.42|3956.42|3956.42|3956.42|3956.42|0
1651149400000|2022-04-28 12:36:40|3956.39|3956.39|3955.77|3955.77|3956.39|3956.39|3955.77|3955.77|0
1651149410000|2022-04-28 12:36:50|3956.4|3956.4|3956.71|3956.71|3956.71|3956.71|3956.4|3956.4|0
1651149420000|2022-04-28 12:37:00|3956.75|3956.75|3956.78|3956.78|3956.78|3956.78|3956.75|3956.75|0
1651149430000|2022-04-28 12:37:10|3957.09|3957.09|3957.14|3957.14|3957.14|3957.14|3957.09|3957.09|0
1651149440000|2022-04-28 12:37:20|3957.11|3957.11|3956.8|3956.8|3957.11|3957.11|3956.8|3956.8|0
1651149450000|2022-04-28 12:37:30|3957.11|3957.11|3957.61|3957.61|3957.73|3957.73|3957.11|3957.11|0
1651149460000|2022-04-28 12:37:40|3957.3|3957.3|3957.3|3957.3|3957.3|3957.3|3957.3|3957.3|0
1651149470000|2022-04-28 12:37:50|3956.99|3956.99|3956.68|3956.68|3956.99|3956.99|3956.68|3956.68|0
1651149480000|2022-04-28 12:38:00|3956.06|3956.06|3956.06|3956.06|3956.06|3956.06|3956.06|3956.06|0
1651149490000|2022-04-28 12:38:10|3956.23|3956.23|3956.45|3956.45|3956.45|3956.45|3956.18|3956.18|0
1651149500000|2022-04-28 12:38:20|3956.94|3956.94|3956.32|3956.32|3956.94|3956.94|3956.01|3956.01|0
1651149510000|2022-04-28 12:38:30|3956.27|3956.27|3956.27|3956.27|3956.27|3956.27|3956.27|3956.27|0
1651149520000|2022-04-28 12:38:40|3956.58|3956.58|3956.58|3956.58|3956.58|3956.58|3956.58|3956.58|0
1651149530000|2022-04-28 12:38:50|3956.89|3956.89|3956.89|3956.89|3956.89|3956.89|3956.89|3956.89|0
1651149540000|2022-04-28 12:39:00|3956.94|3956.94|3958.46|3958.46|3958.46|3958.46|3956.94|3956.94|0
1651149550000|2022-04-28 12:39:10|3958.15|3958.15|3958.32|3958.32|3958.32|3958.32|3958.15|3958.15|0
1651149560000|2022-04-28 12:39:20|3958.37|3958.37|3958.37|3958.37|3958.37|3958.37|3958.37|3958.37|0
1651149580000|2022-04-28 12:39:40|3958.33|3958.33|3959.14|3959.14|3959.14|3959.14|3958.33|3958.33|0
1651149590000|2022-04-28 12:39:50|3959.45|3959.45|3958.8|3958.8|3959.47|3959.47|3958.8|3958.8|0
1651149600000|2022-04-28 12:40:00|3958.85|3958.85|3958.54|3958.54|3958.85|3958.85|3958.54|3958.54|0
1651149610000|2022-04-28 12:40:10|3958.42|3958.42|3958.42|3958.42|3958.42|3958.42|3958.42|3958.42|0
1651149620000|2022-04-28 12:40:20|3958.72|3958.72|3959.03|3959.03|3959.03|3959.03|3958.72|3958.72|0
1651149640000|2022-04-28 12:40:40|3959.97|3959.97|3959.97|3959.97|3959.97|3959.97|3959.97|3959.97|0
1651149650000|2022-04-28 12:40:50|3960.28|3960.28|3959.97|3959.97|3960.28|3960.28|3959.97|3959.97|0
1651149660000|2022-04-28 12:41:00|3960.28|3960.28|3960.54|3960.54|3960.59|3960.59|3960.28|3960.28|0
1651149680000|2022-04-28 12:41:20|3960.72|3960.72|3961.16|3961.16|3961.16|3961.16|3960.23|3960.23|0
1651149690000|2022-04-28 12:41:30|3961.04|3961.04|3960.99|3960.99|3961.04|3961.04|3960.99|3960.99|0
1651149700000|2022-04-28 12:41:40|3960.95|3960.95|3961.14|3961.14|3961.14|3961.14|3960.83|3960.83|0
1651149720000|2022-04-28 12:42:00|3960.95|3960.95|3960.98|3960.98|3961.05|3961.05|3960.95|3960.95|0
1651149730000|2022-04-28 12:42:10|3961.02|3961.02|3960.88|3960.88|3961.02|3961.02|3960.88|3960.88|0
1651149740000|2022-04-28 12:42:20|3960.97|3960.97|3960.97|3960.97|3960.97|3960.97|3960.97|3960.97|0
1651149750000|2022-04-28 12:42:30|3961.06|3961.06|3959.82|3959.82|3961.06|3961.06|3959.82|3959.82|0
1651149760000|2022-04-28 12:42:40|3960.12|3960.12|3960.12|3960.12|3960.12|3960.12|3960.12|3960.12|0
1651149770000|2022-04-28 12:42:50|3959.5|3959.5|3959.4|3959.4|3959.5|3959.5|3959.4|3959.4|0
1651149780000|2022-04-28 12:43:00|3959.45|3959.45|3959.45|3959.45|3959.45|3959.45|3959.45|3959.45|0
1651149790000|2022-04-28 12:43:10|3959.43|3959.43|3959.38|3959.38|3959.43|3959.43|3959.36|3959.36|0
1651149800000|2022-04-28 12:43:20|3959.69|3959.69|3959.69|3959.69|3959.69|3959.69|3959.69|3959.69|0
1651149810000|2022-04-28 12:43:30|3959.82|3959.82|3959.41|3959.41|3959.82|3959.82|3959.41|3959.41|0
1651149820000|2022-04-28 12:43:40|3959.37|3959.37|3959.39|3959.39|3959.7|3959.7|3959.37|3959.37|0
1651149830000|2022-04-28 12:43:50|3959.31|3959.31|3959.43|3959.43|3959.43|3959.43|3958.81|3958.81|0
1651149840000|2022-04-28 12:44:00|3959.48|3959.48|3959.48|3959.48|3959.48|3959.48|3959.48|3959.48|0
1651149870000|2022-04-28 12:44:30|3959.41|3959.41|3960.38|3960.38|3960.38|3960.38|3959.36|3959.36|0
1651149880000|2022-04-28 12:44:40|3960.42|3960.42|3960.43|3960.43|3960.43|3960.43|3960.38|3960.38|0
1651149890000|2022-04-28 12:44:50|3960.38|3960.38|3960.36|3960.36|3960.38|3960.38|3960.36|3960.36|0
1651149900000|2022-04-28 12:45:00|3960.67|3960.67|3960.98|3960.98|3960.98|3960.98|3960.67|3960.67|0
1651149910000|2022-04-28 12:45:10|3960.36|3960.36|3960.36|3960.36|3960.36|3960.36|3960.36|3960.36|0
1651149930000|2022-04-28 12:45:30|3960.67|3960.67|3961.03|3961.03|3961.03|3961.03|3960.67|3960.67|0
1651149950000|2022-04-28 12:45:50|3960.98|3960.98|3961.04|3961.04|3961.08|3961.08|3960.77|3960.77|0
1651149960000|2022-04-28 12:46:00|3960.73|3960.73|3960.55|3960.55|3960.73|3960.73|3960.55|3960.55|0
1651149970000|2022-04-28 12:46:10|3960.86|3960.86|3960.81|3960.81|3960.86|3960.86|3960.81|3960.81|0
1651149980000|2022-04-28 12:46:20|3960.79|3960.79|3960.66|3960.66|3960.79|3960.79|3960.62|3960.62|0
1651149990000|2022-04-28 12:46:30|3960.97|3960.97|3960.97|3960.97|3960.97|3960.97|3960.97|3960.97|0
1651150000000|2022-04-28 12:46:40|3960.66|3960.66|3961.71|3961.71|3961.74|3961.74|3960.66|3960.66|0
1651150010000|2022-04-28 12:46:50|3962.33|3962.33|3962.29|3962.29|3962.33|3962.33|3962.29|3962.29|0
1651150020000|2022-04-28 12:47:00|3961.98|3961.98|3962.33|3962.33|3962.33|3962.33|3961.98|3961.98|0
1651150040000|2022-04-28 12:47:20|3963.26|3963.26|3963.6|3963.6|3963.6|3963.6|3963.26|3963.26|0
1651150050000|2022-04-28 12:47:30|3963.57|3963.57|3962.95|3962.95|3963.57|3963.57|3962.95|3962.95|0
1651150060000|2022-04-28 12:47:40|3963.26|3963.26|3963.26|3963.26|3963.26|3963.26|3963.26|3963.26|0
1651150070000|2022-04-28 12:47:50|3962.95|3962.95|3962.64|3962.64|3962.95|3962.95|3962.64|3962.64|0
1651150080000|2022-04-28 12:48:00|3962.68|3962.68|3962.68|3962.68|3962.68|3962.68|3962.68|3962.68|0
1651150090000|2022-04-28 12:48:10|3961.75|3961.75|3961.22|3961.22|3961.79|3961.79|3961.17|3961.17|0
1651150100000|2022-04-28 12:48:20|3961.26|3961.26|3960.41|3960.41|3961.26|3961.26|3960.39|3960.39|0
1651150110000|2022-04-28 12:48:30|3960.36|3960.36|3960.36|3960.36|3960.36|3960.36|3960.36|3960.36|0
1651150120000|2022-04-28 12:48:40|3960.41|3960.41|3960.46|3960.46|3960.46|3960.46|3960.41|3960.41|0
1651150130000|2022-04-28 12:48:50|3960.15|3960.15|3960.15|3960.15|3960.15|3960.15|3960.15|3960.15|0
1651150140000|2022-04-28 12:49:00|3960.1|3960.1|3960.1|3960.1|3960.1|3960.1|3960.1|3960.1|0
1651150150000|2022-04-28 12:49:10|3960.15|3960.15|3960.1|3960.1|3960.15|3960.15|3960.1|3960.1|0
1651150160000|2022-04-28 12:49:20|3959.79|3959.79|3959.79|3959.79|3959.79|3959.79|3959.79|3959.79|0
1651150170000|2022-04-28 12:49:30|3959.48|3959.48|3960.06|3960.06|3960.1|3960.1|3959.48|3959.48|0
1651150180000|2022-04-28 12:49:40|3960.13|3960.13|3960.13|3960.13|3960.13|3960.13|3960.13|3960.13|0
1651150190000|2022-04-28 12:49:50|3960.15|3960.15|3959.92|3959.92|3960.24|3960.24|3959.92|3959.92|0
1651150200000|2022-04-28 12:50:00|3959.8|3959.8|3959.61|3959.61|3959.8|3959.8|3959.3|3959.3|0
1651150210000|2022-04-28 12:50:10|3959.53|3959.53|3959.53|3959.53|3959.53|3959.53|3959.53|3959.53|0
1651150230000|2022-04-28 12:50:30|3959.51|3959.51|3959.51|3959.51|3959.82|3959.82|3959.51|3959.51|0
1651150240000|2022-04-28 12:50:40|3959.46|3959.46|3959.46|3959.46|3959.46|3959.46|3959.46|3959.46|0
1651150250000|2022-04-28 12:50:50|3959.77|3959.77|3959.77|3959.77|3959.77|3959.77|3959.77|3959.77|0
1651150260000|2022-04-28 12:51:00|3959.82|3959.82|3959.82|3959.82|3959.82|3959.82|3959.82|3959.82|0
1651150280000|2022-04-28 12:51:20|3959.77|3959.77|3959.58|3959.58|3959.77|3959.77|3959.58|3959.58|0
1651150290000|2022-04-28 12:51:30|3959.89|3959.89|3959.85|3959.85|3959.89|3959.89|3959.85|3959.85|0
1651150300000|2022-04-28 12:51:40|3959.82|3959.82|3959.91|3959.91|3959.91|3959.91|3959.82|3959.82|0
1651150310000|2022-04-28 12:51:50|3959.95|3959.95|3959.48|3959.48|3959.95|3959.95|3959.46|3959.46|0
1651150320000|2022-04-28 12:52:00|3960.11|3960.11|3960.22|3960.22|3960.25|3960.25|3960.11|3960.11|0
1651150330000|2022-04-28 12:52:10|3960.26|3960.26|3960.26|3960.26|3960.26|3960.26|3960.26|3960.26|0
1651150350000|2022-04-28 12:52:30|3960.35|3960.35|3960.42|3960.42|3960.42|3960.42|3960.35|3960.35|0
1651150370000|2022-04-28 12:52:50|3961.04|3961.04|3960.73|3960.73|3961.04|3961.04|3960.73|3960.73|0
1651150380000|2022-04-28 12:53:00|3960.71|3960.71|3961.02|3961.02|3961.02|3961.02|3960.71|3960.71|0
1651150390000|2022-04-28 12:53:10|3961.09|3961.09|3961.47|3961.47|3961.47|3961.47|3961.09|3961.09|0
1651150400000|2022-04-28 12:53:20|3961.42|3961.42|3961.42|3961.42|3961.42|3961.42|3961.42|3961.42|0
1651150420000|2022-04-28 12:53:40|3961.34|3961.34|3961.34|3961.34|3961.34|3961.34|3961.34|3961.34|0
1651150430000|2022-04-28 12:53:50|3961.48|3961.48|3961.79|3961.79|3961.79|3961.79|3961.48|3961.48|0
1651150440000|2022-04-28 12:54:00|3962.1|3962.1|3961.66|3961.66|3962.29|3962.29|3961.66|3961.66|0
1651150450000|2022-04-28 12:54:10|3961.35|3961.35|3961.31|3961.31|3961.35|3961.35|3961.31|3961.31|0
1651150460000|2022-04-28 12:54:20|3960.99|3960.99|3960.91|3960.91|3960.99|3960.99|3960.81|3960.81|0
1651150480000|2022-04-28 12:54:40|3961|3961|3960.15|3960.15|3961.04|3961.04|3960.11|3960.11|0
1651150490000|2022-04-28 12:54:50|3960.11|3960.11|3960.11|3960.11|3960.11|3960.11|3960.11|3960.11|0
1651150500000|2022-04-28 12:55:00|3960.42|3960.42|3960.42|3960.42|3960.42|3960.42|3960.42|3960.42|0
1651150510000|2022-04-28 12:55:10|3960.4|3960.4|3960.71|3960.71|3960.71|3960.71|3960.4|3960.4|0
1651150520000|2022-04-28 12:55:20|3960.4|3960.4|3960.02|3960.02|3960.4|3960.4|3960.02|3960.02|0
1651150530000|2022-04-28 12:55:30|3960.06|3960.06|3960.14|3960.14|3960.14|3960.14|3960.06|3960.06|0
1651150540000|2022-04-28 12:55:40|3959.83|3959.83|3959.83|3959.83|3959.83|3959.83|3959.83|3959.83|0
1651150550000|2022-04-28 12:55:50|3959.79|3959.79|3959.83|3959.83|3959.83|3959.83|3959.79|3959.79|0
1651150560000|2022-04-28 12:56:00|3959.87|3959.87|3959.87|3959.87|3959.87|3959.87|3959.87|3959.87|0
1651150570000|2022-04-28 12:56:10|3959.56|3959.56|3959.56|3959.56|3959.56|3959.56|3959.56|3959.56|0
1651150580000|2022-04-28 12:56:20|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|0
1651150600000|2022-04-28 12:56:40|3959.9|3959.9|3959.95|3959.95|3959.95|3959.95|3959.9|3959.9|0
1651150610000|2022-04-28 12:56:50|3960.02|3960.02|3960.64|3960.64|3960.64|3960.64|3960.02|3960.02|0
1651150620000|2022-04-28 12:57:00|3960.95|3960.95|3960.64|3960.64|3960.95|3960.95|3960.64|3960.64|0
1651150630000|2022-04-28 12:57:10|3960.6|3960.6|3960.52|3960.52|3960.6|3960.6|3960.48|3960.48|0
1651150640000|2022-04-28 12:57:20|3960.21|3960.21|3960.11|3960.11|3960.21|3960.21|3960.11|3960.11|0
1651150650000|2022-04-28 12:57:30|3960.43|3960.43|3960.81|3960.81|3960.81|3960.81|3960.43|3960.43|0
1651150660000|2022-04-28 12:57:40|3960.5|3960.5|3960.54|3960.54|3960.54|3960.54|3960.5|3960.5|0
1651150690000|2022-04-28 12:58:10|3960.59|3960.59|3960.59|3960.59|3960.59|3960.59|3960.59|3960.59|0
1651150700000|2022-04-28 12:58:20|3960.41|3960.41|3960.41|3960.41|3960.41|3960.41|3960.41|3960.41|0
1651150710000|2022-04-28 12:58:30|3960.5|3960.5|3960.43|3960.43|3960.5|3960.5|3960.43|3960.43|0
1651150720000|2022-04-28 12:58:40|3960.25|3960.25|3960.37|3960.37|3960.37|3960.37|3960.25|3960.25|0
1651150730000|2022-04-28 12:58:50|3960.06|3960.06|3960.37|3960.37|3960.37|3960.37|3960.06|3960.06|0
1651150740000|2022-04-28 12:59:00|3960.33|3960.33|3961.84|3961.84|3961.89|3961.89|3960.02|3960.02|0
1651150750000|2022-04-28 12:59:10|3962.15|3962.15|3963.67|3963.67|3963.67|3963.67|3962.15|3962.15|0
1651150760000|2022-04-28 12:59:20|3963.35|3963.35|3962.42|3962.42|3963.35|3963.35|3962.42|3962.42|0
1651150770000|2022-04-28 12:59:30|3962.73|3962.73|3962.73|3962.73|3962.73|3962.73|3962.73|3962.73|0
1651150800000|2022-04-28 13:00:00|3962.82|3962.82|3961.47|3961.47|3962.82|3962.82|3961.47|3961.47|0
1651150810000|2022-04-28 13:00:10|3961.49|3961.49|3961.13|3961.13|3961.49|3961.49|3961.13|3961.13|0
1651150830000|2022-04-28 13:00:30|3961.44|3961.44|3961.47|3961.47|3961.47|3961.47|3961.44|3961.44|0
1651150840000|2022-04-28 13:00:40|3961.78|3961.78|3961.78|3961.78|3961.78|3961.78|3961.78|3961.78|0
1651150850000|2022-04-28 13:00:50|3961.47|3961.47|3961.56|3961.56|3961.56|3961.56|3961.37|3961.37|0
1651150860000|2022-04-28 13:01:00|3961.51|3961.51|3961.49|3961.49|3961.51|3961.51|3961.49|3961.49|0
1651150870000|2022-04-28 13:01:10|3961.67|3961.67|3961.36|3961.36|3961.67|3961.67|3961.36|3961.36|0
1651150880000|2022-04-28 13:01:20|3961.32|3961.32|3960.1|3960.1|3961.34|3961.34|3960.1|3960.1|0
1651150890000|2022-04-28 13:01:30|3959.79|3959.79|3959.48|3959.48|3959.79|3959.79|3959.48|3959.48|0
1651150910000|2022-04-28 13:01:50|3959.43|3959.43|3960.05|3960.05|3960.05|3960.05|3959.43|3959.43|0
1651150920000|2022-04-28 13:02:00|3960.07|3960.07|3961|3961|3961|3961|3960.07|3960.07|0
1651150930000|2022-04-28 13:02:10|3961.05|3961.05|3961.05|3961.05|3961.05|3961.05|3961.05|3961.05|0
1651150940000|2022-04-28 13:02:20|3961.09|3961.09|3961.22|3961.22|3961.22|3961.22|3961.09|3961.09|0
1651150950000|2022-04-28 13:02:30|3960.91|3960.91|3961.89|3961.89|3961.89|3961.89|3960.91|3960.91|0
1651150960000|2022-04-28 13:02:40|3961.59|3961.59|3961.45|3961.45|3961.59|3961.59|3961.41|3961.41|0
1651150970000|2022-04-28 13:02:50|3961.4|3961.4|3961.38|3961.38|3961.4|3961.4|3961.38|3961.38|0
1651150980000|2022-04-28 13:03:00|3961.43|3961.43|3962.41|3962.41|3962.72|3962.72|3961.43|3961.43|0
1651150990000|2022-04-28 13:03:10|3962.1|3962.1|3962.07|3962.07|3962.1|3962.1|3962.07|3962.07|0
1651151000000|2022-04-28 13:03:20|3962.16|3962.16|3963.61|3963.61|3963.61|3963.61|3962.16|3962.16|0
1651151010000|2022-04-28 13:03:30|3963.52|3963.52|3963.3|3963.3|3963.61|3963.61|3963.3|3963.3|0
1651151020000|2022-04-28 13:03:40|3963.27|3963.27|3963.27|3963.27|3963.27|3963.27|3963.19|3963.19|0
1651151030000|2022-04-28 13:03:50|3963.25|3963.25|3963.25|3963.25|3963.25|3963.25|3963.25|3963.25|0
1651151040000|2022-04-28 13:04:00|3964.5|3964.5|3964.81|3964.81|3964.81|3964.81|3964.5|3964.5|0
1651151050000|2022-04-28 13:04:10|3964.76|3964.76|3964.72|3964.72|3964.76|3964.76|3964.72|3964.72|0
1651151060000|2022-04-28 13:04:20|3964.68|3964.68|3964.37|3964.37|3964.68|3964.68|3964.37|3964.37|0
1651151070000|2022-04-28 13:04:30|3964.68|3964.68|3964.62|3964.62|3964.77|3964.77|3964.62|3964.62|0
1651151080000|2022-04-28 13:04:40|3964.67|3964.67|3964.67|3964.67|3964.67|3964.67|3964.67|3964.67|0
1651151090000|2022-04-28 13:04:50|3964.71|3964.71|3964.67|3964.67|3964.71|3964.71|3964.67|3964.67|0
1651151100000|2022-04-28 13:05:00|3964.79|3964.79|3965.69|3965.69|3965.78|3965.78|3964.79|3964.79|0
1651151110000|2022-04-28 13:05:10|3965.66|3965.66|3966.29|3966.29|3966.29|3966.29|3965.66|3965.66|0
1651151120000|2022-04-28 13:05:20|3966.38|3966.38|3966.42|3966.42|3966.51|3966.51|3966.38|3966.38|0
1651151130000|2022-04-28 13:05:30|3966.11|3966.11|3966.51|3966.51|3966.51|3966.51|3965.8|3965.8|0
1651151140000|2022-04-28 13:05:40|3966.41|3966.41|3966.41|3966.41|3966.41|3966.41|3966.41|3966.41|0
1651151150000|2022-04-28 13:05:50|3966.34|3966.34|3966.7|3966.7|3966.7|3966.7|3966.34|3966.34|0
1651151160000|2022-04-28 13:06:00|3966.72|3966.72|3966.82|3966.82|3966.84|3966.84|3966.72|3966.72|0
1651151170000|2022-04-28 13:06:10|3967.13|3967.13|3966.86|3966.86|3967.13|3967.13|3966.82|3966.82|0
1651151180000|2022-04-28 13:06:20|3966.55|3966.55|3965.79|3965.79|3966.6|3966.6|3965.79|3965.79|0
1651151190000|2022-04-28 13:06:30|3966.11|3966.11|3966.11|3966.11|3966.11|3966.11|3966.11|3966.11|0
1651151200000|2022-04-28 13:06:40|3966.18|3966.18|3964.91|3964.91|3966.18|3966.18|3964.91|3964.91|0
1651151210000|2022-04-28 13:06:50|3964.6|3964.6|3964.42|3964.42|3964.6|3964.6|3964.1|3964.1|0
1651151220000|2022-04-28 13:07:00|3964.1|3964.1|3964.42|3964.42|3964.42|3964.42|3964.1|3964.1|0
1651151240000|2022-04-28 13:07:20|3964.73|3964.73|3965.35|3965.35|3965.35|3965.35|3964.73|3964.73|0
1651151250000|2022-04-28 13:07:30|3965.66|3965.66|3965.04|3965.04|3965.66|3965.66|3965.04|3965.04|0
1651151260000|2022-04-28 13:07:40|3965.13|3965.13|3965.13|3965.13|3965.13|3965.13|3965.13|3965.13|0
1651151270000|2022-04-28 13:07:50|3965.32|3965.32|3965.36|3965.36|3965.36|3965.36|3965.32|3965.32|0
1651151280000|2022-04-28 13:08:00|3965.28|3965.28|3964.39|3964.39|3965.36|3965.36|3964.35|3964.35|0
1651151290000|2022-04-28 13:08:10|3964.43|3964.43|3964.5|3964.5|3964.5|3964.5|3964.43|3964.43|0
1651151300000|2022-04-28 13:08:20|3964.81|3964.81|3964.81|3964.81|3964.81|3964.81|3964.81|3964.81|0
1651151310000|2022-04-28 13:08:30|3964.5|3964.5|3964.64|3964.64|3964.64|3964.64|3964.33|3964.33|0
1651151320000|2022-04-28 13:08:40|3964.67|3964.67|3964.62|3964.62|3964.67|3964.67|3964.62|3964.62|0
1651151330000|2022-04-28 13:08:50|3964.93|3964.93|3964.93|3964.93|3964.93|3964.93|3964.93|3964.93|0
1651151340000|2022-04-28 13:09:00|3964.62|3964.62|3964.58|3964.58|3964.62|3964.62|3964.58|3964.58|0
1651151350000|2022-04-28 13:09:10|3965.82|3965.82|3965.82|3965.82|3965.82|3965.82|3965.82|3965.82|0
1651151360000|2022-04-28 13:09:20|3965.75|3965.75|3965.75|3965.75|3965.75|3965.75|3965.75|3965.75|0
1651151370000|2022-04-28 13:09:30|3965.8|3965.8|3966.11|3966.11|3966.11|3966.11|3965.8|3965.8|0
1651151380000|2022-04-28 13:09:40|3966.15|3966.15|3967.13|3967.13|3967.13|3967.13|3966.15|3966.15|0
1651151390000|2022-04-28 13:09:50|3967.08|3967.08|3967.08|3967.08|3967.08|3967.08|3967.08|3967.08|0
1651151400000|2022-04-28 13:10:00|3966.77|3966.77|3966.82|3966.82|3966.82|3966.82|3966.77|3966.77|0
1651151410000|2022-04-28 13:10:10|3966.87|3966.87|3966.75|3966.75|3966.87|3966.87|3966.71|3966.71|0
1651151420000|2022-04-28 13:10:20|3966.8|3966.8|3966.8|3966.8|3966.8|3966.8|3966.8|3966.8|0
1651151430000|2022-04-28 13:10:30|3966.84|3966.84|3967.96|3967.96|3967.96|3967.96|3966.84|3966.84|0
1651151440000|2022-04-28 13:10:40|3968.15|3968.15|3968.01|3968.01|3968.77|3968.77|3967.7|3967.7|0
1651151450000|2022-04-28 13:10:50|3968.09|3968.09|3968.76|3968.76|3968.76|3968.76|3968.09|3968.09|0
1651151460000|2022-04-28 13:11:00|3968.69|3968.69|3968.61|3968.61|3968.69|3968.69|3968.61|3968.61|0
1651151470000|2022-04-28 13:11:10|3968.49|3968.49|3968.49|3968.49|3968.49|3968.49|3968.41|3968.41|0
1651151480000|2022-04-28 13:11:20|3968.35|3968.35|3968.35|3968.35|3968.4|3968.4|3968.04|3968.04|0
1651151490000|2022-04-28 13:11:30|3968.4|3968.4|3968.4|3968.4|3968.4|3968.4|3968.4|3968.4|0
1651151500000|2022-04-28 13:11:40|3968.09|3968.09|3968.4|3968.4|3968.4|3968.4|3968.09|3968.09|0
1651151510000|2022-04-28 13:11:50|3968.09|3968.09|3968.09|3968.09|3968.09|3968.09|3968.09|3968.09|0
1651151520000|2022-04-28 13:12:00|3967.78|3967.78|3967.64|3967.64|3967.78|3967.78|3967.56|3967.56|0
1651151530000|2022-04-28 13:12:10|3968.26|3968.26|3968.26|3968.26|3968.26|3968.26|3968.26|3968.26|0
1651151550000|2022-04-28 13:12:30|3968.19|3968.19|3968.19|3968.19|3968.19|3968.19|3968.19|3968.19|0
1651151560000|2022-04-28 13:12:40|3967.88|3967.88|3967.7|3967.7|3967.88|3967.88|3967.56|3967.56|0
1651151570000|2022-04-28 13:12:50|3968.11|3968.11|3968.11|3968.11|3968.11|3968.11|3968.11|3968.11|0
1651151580000|2022-04-28 13:13:00|3968.18|3968.18|3968.22|3968.22|3968.26|3968.26|3968.18|3968.18|0
1651151590000|2022-04-28 13:13:10|3968.2|3968.2|3968.51|3968.51|3968.51|3968.51|3968.2|3968.2|0
1651151600000|2022-04-28 13:13:20|3968.19|3968.19|3968.19|3968.19|3968.19|3968.19|3968.19|3968.19|0
1651151620000|2022-04-28 13:13:40|3968.51|3968.51|3968.86|3968.86|3969.44|3969.44|3968.51|3968.51|0
1651151630000|2022-04-28 13:13:50|3968.75|3968.75|3968.75|3968.75|3968.75|3968.75|3968.75|3968.75|0
1651151640000|2022-04-28 13:14:00|3968.82|3968.82|3968.82|3968.82|3968.82|3968.82|3968.82|3968.82|0
1651151650000|2022-04-28 13:14:10|3968.79|3968.79|3967.93|3967.93|3968.79|3968.79|3967.93|3967.93|0
1651151660000|2022-04-28 13:14:20|3967.62|3967.62|3967.62|3967.62|3967.62|3967.62|3967.62|3967.62|0
1651151670000|2022-04-28 13:14:30|3967.31|3967.31|3967.31|3967.31|3967.31|3967.31|3967.31|3967.31|0
1651151680000|2022-04-28 13:14:40|3967.13|3967.13|3967.17|3967.17|3967.17|3967.17|3966.86|3966.86|0
1651151690000|2022-04-28 13:14:50|3966.55|3966.55|3965.61|3965.61|3966.55|3966.55|3965.61|3965.61|0
1651151700000|2022-04-28 13:15:00|3965.64|3965.64|3966.05|3966.05|3966.05|3966.05|3964.7|3964.7|0
1651151710000|2022-04-28 13:15:10|3966.36|3966.36|3966.87|3966.87|3966.87|3966.87|3966.36|3966.36|0
1651151720000|2022-04-28 13:15:20|3966.69|3966.69|3966.79|3966.79|3966.88|3966.88|3966.69|3966.69|0
1651151730000|2022-04-28 13:15:30|3966.83|3966.83|3967.77|3967.77|3967.77|3967.77|3966.83|3966.83|0
1651151740000|2022-04-28 13:15:40|3967.79|3967.79|3967.79|3967.79|3967.79|3967.79|3967.79|3967.79|0
1651151750000|2022-04-28 13:15:50|3967.81|3967.81|3968.22|3968.22|3968.24|3968.24|3967.81|3967.81|0
1651151760000|2022-04-28 13:16:00|3968.26|3968.26|3968.86|3968.86|3968.86|3968.86|3968.26|3968.26|0
1651151770000|2022-04-28 13:16:10|3969.48|3969.48|3970.6|3970.6|3970.6|3970.6|3969.48|3969.48|0
1651151780000|2022-04-28 13:16:20|3970.56|3970.56|3970.6|3970.6|3970.6|3970.6|3970.56|3970.56|0
1651151790000|2022-04-28 13:16:30|3970.7|3970.7|3970.7|3970.7|3970.7|3970.7|3970.7|3970.7|0
1651151800000|2022-04-28 13:16:40|3970.74|3970.74|3971.07|3971.07|3971.07|3971.07|3970.74|3970.74|0
1651151810000|2022-04-28 13:16:50|3970.98|3970.98|3970.98|3970.98|3970.98|3970.98|3970.98|3970.98|0
1651151820000|2022-04-28 13:17:00|3971.07|3971.07|3971.69|3971.69|3971.69|3971.69|3971.07|3971.07|0
1651151830000|2022-04-28 13:17:10|3971.64|3971.64|3971.94|3971.94|3972.34|3972.34|3971.64|3971.64|0
1651151840000|2022-04-28 13:17:20|3972.88|3972.88|3972.88|3972.88|3972.88|3972.88|3972.88|3972.88|0
1651151850000|2022-04-28 13:17:30|3973.5|3973.5|3973.5|3973.5|3973.5|3973.5|3973.5|3973.5|0
1651151860000|2022-04-28 13:17:40|3973.73|3973.73|3974.31|3974.31|3974.31|3974.31|3973.69|3973.69|0
1651151870000|2022-04-28 13:17:50|3974.35|3974.35|3974.39|3974.39|3974.39|3974.39|3974.35|3974.35|0
1651151880000|2022-04-28 13:18:00|3975.33|3975.33|3975.02|3975.02|3975.33|3975.33|3975.02|3975.02|0
1651151890000|2022-04-28 13:18:10|3975.95|3975.95|3976.57|3976.57|3976.57|3976.57|3975.95|3975.95|0
1651151900000|2022-04-28 13:18:20|3977.19|3977.19|3977.57|3977.57|3977.57|3977.57|3977.19|3977.19|0
1651151930000|2022-04-28 13:18:50|3977.62|3977.62|3979.21|3979.21|3979.21|3979.21|3977.35|3977.35|0
1651151940000|2022-04-28 13:19:00|3978.9|3978.9|3978.97|3978.97|3978.97|3978.97|3978.9|3978.9|0
1651151950000|2022-04-28 13:19:10|3979.09|3979.09|3978.47|3978.47|3979.09|3979.09|3978.47|3978.47|0
1651151960000|2022-04-28 13:19:20|3978.78|3978.78|3978.78|3978.78|3979.09|3979.09|3978.78|3978.78|0
1651151970000|2022-04-28 13:19:30|3979.09|3979.09|3979.09|3979.09|3979.09|3979.09|3979.09|3979.09|0
1651151980000|2022-04-28 13:19:40|3979.02|3979.02|3979.02|3979.02|3979.02|3979.02|3979.02|3979.02|0
1651151990000|2022-04-28 13:19:50|3978.93|3978.93|3978.98|3978.98|3978.98|3978.98|3978.35|3978.35|0
1651152000000|2022-04-28 13:20:00|3979.29|3979.29|3978.91|3978.91|3979.29|3979.29|3978.91|3978.91|0
1651152010000|2022-04-28 13:20:10|3978.59|3978.59|3978.59|3978.59|3978.59|3978.59|3978.59|3978.59|0
1651152030000|2022-04-28 13:20:30|3978.9|3978.9|3978.59|3978.59|3978.9|3978.9|3978.59|3978.59|0
1651152050000|2022-04-28 13:20:50|3978.28|3978.28|3977.35|3977.35|3978.28|3978.28|3977.35|3977.35|0
1651152060000|2022-04-28 13:21:00|3977.66|3977.66|3977.68|3977.68|3977.68|3977.68|3977.66|3977.66|0
1651152070000|2022-04-28 13:21:10|3977.75|3977.75|3976.91|3976.91|3977.84|3977.84|3976.91|3976.91|0
1651152080000|2022-04-28 13:21:20|3977.21|3977.21|3977.24|3977.24|3977.24|3977.24|3977.21|3977.21|0
1651152100000|2022-04-28 13:21:40|3976.93|3976.93|3977.24|3977.24|3977.28|3977.28|3976.58|3976.58|0
1651152110000|2022-04-28 13:21:50|3977.15|3977.15|3977.54|3977.54|3977.54|3977.54|3977.15|3977.15|0
1651152120000|2022-04-28 13:22:00|3977.58|3977.58|3977.67|3977.67|3977.67|3977.67|3977.58|3977.58|0
1651152130000|2022-04-28 13:22:10|3977.36|3977.36|3977.27|3977.27|3977.58|3977.58|3976.96|3976.96|0
1651152140000|2022-04-28 13:22:20|3977.9|3977.9|3978.23|3978.23|3978.23|3978.23|3977.87|3977.87|0
1651152150000|2022-04-28 13:22:30|3978.19|3978.19|3978.09|3978.09|3978.19|3978.19|3978.05|3978.05|0
1651152160000|2022-04-28 13:22:40|3978.4|3978.4|3978.4|3978.4|3978.4|3978.4|3978.22|3978.22|0
1651152170000|2022-04-28 13:22:50|3978.24|3978.24|3978.07|3978.07|3978.24|3978.24|3977.94|3977.94|0
1651152180000|2022-04-28 13:23:00|3978.11|3978.11|3978.21|3978.21|3978.23|3978.23|3978.07|3978.07|0
1651152190000|2022-04-28 13:23:10|3977.9|3977.9|3977.3|3977.3|3978.21|3978.21|3977.27|3977.27|0
1651152200000|2022-04-28 13:23:20|3977.34|3977.34|3977.43|3977.43|3977.43|3977.43|3977.34|3977.34|0
1651152210000|2022-04-28 13:23:30|3977.47|3977.47|3978.94|3978.94|3978.94|3978.94|3977.45|3977.45|0
1651152220000|2022-04-28 13:23:40|3978.87|3978.87|3978.87|3978.87|3978.87|3978.87|3978.87|3978.87|0
1651152240000|2022-04-28 13:24:00|3979.18|3979.18|3979.68|3979.68|3979.75|3979.75|3979.18|3979.18|0
1651152260000|2022-04-28 13:24:20|3979.63|3979.63|3978.13|3978.13|3979.63|3979.63|3978.13|3978.13|0
1651152270000|2022-04-28 13:24:30|3978.04|3978.04|3977.73|3977.73|3978.04|3978.04|3977.73|3977.73|0
1651152280000|2022-04-28 13:24:40|3978.04|3978.04|3977.77|3977.77|3978.04|3978.04|3977.73|3977.73|0
1651152290000|2022-04-28 13:24:50|3978.08|3978.08|3978.17|3978.17|3978.17|3978.17|3978.08|3978.08|0
1651152300000|2022-04-28 13:25:00|3977.55|3977.55|3977.55|3977.55|3977.55|3977.55|3977.55|3977.55|0
1651152310000|2022-04-28 13:25:10|3977.47|3977.47|3978.18|3978.18|3978.18|3978.18|3977.47|3977.47|0
1651152320000|2022-04-28 13:25:20|3978.2|3978.2|3977.89|3977.89|3978.2|3978.2|3977.89|3977.89|0
1651152330000|2022-04-28 13:25:30|3977.94|3977.94|3977.94|3977.94|3977.94|3977.94|3977.94|3977.94|0
1651152340000|2022-04-28 13:25:40|3978.25|3978.25|3978.25|3978.25|3978.25|3978.25|3978.25|3978.25|0
1651152350000|2022-04-28 13:25:50|3978.39|3978.39|3978.72|3978.72|3978.72|3978.72|3978.39|3978.39|0
1651152360000|2022-04-28 13:26:00|3979.03|3979.03|3978.91|3978.91|3979.03|3979.03|3978.72|3978.72|0
1651152370000|2022-04-28 13:26:10|3978.88|3978.88|3979.6|3979.6|3979.6|3979.6|3978.88|3978.88|0
1651152380000|2022-04-28 13:26:20|3979.29|3979.29|3979.22|3979.22|3979.29|3979.29|3979.22|3979.22|0
1651152390000|2022-04-28 13:26:30|3978.91|3978.91|3979.53|3979.53|3979.53|3979.53|3978.91|3978.91|0
1651152400000|2022-04-28 13:26:40|3979.84|3979.84|3979.84|3979.84|3979.84|3979.84|3979.84|3979.84|0
1651152410000|2022-04-28 13:26:50|3979.67|3979.67|3980.02|3980.02|3980.11|3980.11|3979.49|3979.49|0
1651152420000|2022-04-28 13:27:00|3980.33|3980.33|3980.64|3980.64|3980.64|3980.64|3980.33|3980.33|0
1651152430000|2022-04-28 13:27:10|3981.57|3981.57|3980.88|3980.88|3981.88|3981.88|3980.88|3980.88|0
1651152440000|2022-04-28 13:27:20|3980.84|3980.84|3980.86|3980.86|3980.86|3980.86|3980.84|3980.84|0
1651152450000|2022-04-28 13:27:30|3980.72|3980.72|3980.72|3980.72|3980.72|3980.72|3980.72|3980.72|0
1651152460000|2022-04-28 13:27:40|3980.41|3980.41|3980.72|3980.72|3980.72|3980.72|3980.41|3980.41|0
1651152470000|2022-04-28 13:27:50|3980.74|3980.74|3981.05|3981.05|3981.05|3981.05|3980.74|3980.74|0
1651152480000|2022-04-28 13:28:00|3980.98|3980.98|3981.77|3981.77|3981.91|3981.91|3980.98|3980.98|0
1651152490000|2022-04-28 13:28:10|3981.81|3981.81|3981.81|3981.81|3981.81|3981.81|3981.81|3981.81|0
1651152500000|2022-04-28 13:28:20|3982.44|3982.44|3982.31|3982.31|3982.44|3982.44|3982.13|3982.13|0
1651152510000|2022-04-28 13:28:30|3982.93|3982.93|3982.26|3982.26|3982.93|3982.93|3982.26|3982.26|0
1651152520000|2022-04-28 13:28:40|3982.21|3982.21|3982.08|3982.08|3982.21|3982.21|3982.08|3982.08|0
1651152530000|2022-04-28 13:28:50|3981.94|3981.94|3982.25|3982.25|3982.25|3982.25|3981.94|3981.94|0
1651152540000|2022-04-28 13:29:00|3982.23|3982.23|3982.53|3982.53|3982.58|3982.58|3982.23|3982.23|0
1651152550000|2022-04-28 13:29:10|3983.15|3983.15|3984.13|3984.13|3984.13|3984.13|3983.15|3983.15|0
1651152560000|2022-04-28 13:29:20|3984.44|3984.44|3984.44|3984.44|3984.44|3984.44|3984.44|3984.44|0
1651152570000|2022-04-28 13:29:30|3985.37|3985.37|3985.75|3985.75|3985.75|3985.75|3985.09|3985.09|0
1651152580000|2022-04-28 13:29:40|3985.82|3985.82|3986.31|3986.31|3986.31|3986.31|3985.64|3985.64|0
1651152590000|2022-04-28 13:29:50|3986.62|3986.62|3984.75|3984.75|3986.62|3986.62|3984.75|3984.75|0
1651152600000|2022-04-28 13:30:00|3984.44|3984.44|3981.73|3981.73|3984.44|3984.44|3980.71|3980.71|0
1651152610000|2022-04-28 13:30:10|3981.81|3981.81|3981.74|3981.74|3983.05|3983.05|3981.74|3981.74|0
1651152620000|2022-04-28 13:30:20|3981.7|3981.7|3981.32|3981.32|3982.61|3982.61|3981.32|3981.32|0
1651152630000|2022-04-28 13:30:30|3981.63|3981.63|3982.25|3982.25|3982.25|3982.25|3981.61|3981.61|0
1651152640000|2022-04-28 13:30:40|3982.2|3982.2|3981.48|3981.48|3982.2|3982.2|3981.13|3981.13|0
1651152650000|2022-04-28 13:30:50|3981.44|3981.44|3981.32|3981.32|3981.51|3981.51|3980.81|3980.81|0
1651152660000|2022-04-28 13:31:00|3981.29|3981.29|3979.19|3979.19|3981.29|3981.29|3979.19|3979.19|0
1651152670000|2022-04-28 13:31:10|3978.88|3978.88|3977.53|3977.53|3978.88|3978.88|3977.53|3977.53|0
1651152680000|2022-04-28 13:31:20|3976.91|3976.91|3977.22|3977.22|3977.53|3977.53|3976.91|3976.91|0
1651152690000|2022-04-28 13:31:30|3975.66|3975.66|3975.95|3975.95|3975.97|3975.97|3975.28|3975.28|0
1651152700000|2022-04-28 13:31:40|3976.02|3976.02|3978.2|3978.2|3980.11|3980.11|3976.02|3976.02|0
1651152710000|2022-04-28 13:31:50|3978.24|3978.24|3978.38|3978.38|3978.38|3978.38|3978.19|3978.19|0
1651152720000|2022-04-28 13:32:00|3978.07|3978.07|3977.78|3977.78|3978.09|3978.09|3977.78|3977.78|0
1651152730000|2022-04-28 13:32:10|3977.71|3977.71|3977.12|3977.12|3978.33|3978.33|3977.12|3977.12|0
1651152740000|2022-04-28 13:32:20|3977|3977|3975.42|3975.42|3977.05|3977.05|3975.42|3975.42|0
1651152750000|2022-04-28 13:32:30|3975.47|3975.47|3975.4|3975.4|3975.47|3975.47|3975.4|3975.4|0
1651152760000|2022-04-28 13:32:40|3974.46|3974.46|3973.57|3973.57|3974.59|3974.59|3973.04|3973.04|0
1651152770000|2022-04-28 13:32:50|3973.49|3973.49|3973.34|3973.34|3973.84|3973.84|3972.3|3972.3|0
1651152780000|2022-04-28 13:33:00|3972.41|3972.41|3972.69|3972.69|3973.03|3973.03|3972.41|3972.41|0
1651152790000|2022-04-28 13:33:10|3973|3973|3973.56|3973.56|3973.56|3973.56|3972.62|3972.62|0
1651152800000|2022-04-28 13:33:20|3973.87|3973.87|3974.62|3974.62|3975.94|3975.94|3973.87|3973.87|0
1651152810000|2022-04-28 13:33:30|3974.31|3974.31|3974.4|3974.4|3974.73|3974.73|3973.95|3973.95|0
1651152820000|2022-04-28 13:33:40|3974.71|3974.71|3974.93|3974.93|3975.28|3975.28|3974.61|3974.61|0
1651152830000|2022-04-28 13:33:50|3974.89|3974.89|3975.03|3975.03|3975.03|3975.03|3974.89|3974.89|0
1651152840000|2022-04-28 13:34:00|3974.72|3974.72|3974.86|3974.86|3975.03|3975.03|3974.72|3974.72|0
1651152850000|2022-04-28 13:34:10|3974.89|3974.89|3974.86|3974.86|3974.89|3974.89|3974.84|3974.84|0
1651152860000|2022-04-28 13:34:20|3975.05|3975.05|3974.44|3974.44|3975.42|3975.42|3974.44|3974.44|0
1651152870000|2022-04-28 13:34:30|3974.13|3974.13|3974.72|3974.72|3974.72|3974.72|3974.13|3974.13|0
1651152880000|2022-04-28 13:34:40|3974.1|3974.1|3973.56|3973.56|3974.1|3974.1|3973.56|3973.56|0
1651152890000|2022-04-28 13:34:50|3972.31|3972.31|3974.14|3974.14|3974.14|3974.14|3972.31|3972.31|0
1651152900000|2022-04-28 13:35:00|3973.82|3973.82|3973.27|3973.27|3973.87|3973.87|3973.2|3973.2|0
1651152910000|2022-04-28 13:35:10|3972.96|3972.96|3973.66|3973.66|3973.66|3973.66|3972.65|3972.65|0
1651152920000|2022-04-28 13:35:20|3973.34|3973.34|3973.18|3973.18|3973.34|3973.34|3973.18|3973.18|0
1651152930000|2022-04-28 13:35:30|3974.11|3974.11|3974.2|3974.2|3975.04|3975.04|3974.11|3974.11|0
1651152940000|2022-04-28 13:35:40|3973.89|3973.89|3973.83|3973.83|3973.96|3973.96|3973.83|3973.83|0
1651152950000|2022-04-28 13:35:50|3974.45|3974.45|3974.53|3974.53|3974.53|3974.53|3974.45|3974.45|0
1651152960000|2022-04-28 13:36:00|3974.57|3974.57|3974.67|3974.67|3974.67|3974.67|3974.57|3974.57|0
1651152970000|2022-04-28 13:36:10|3974.72|3974.72|3978.13|3978.13|3978.13|3978.13|3974.67|3974.67|0
1651152980000|2022-04-28 13:36:20|3978.09|3978.09|3978.02|3978.02|3978.09|3978.09|3978.02|3978.02|0
1651152990000|2022-04-28 13:36:30|3977.71|3977.71|3977.63|3977.63|3978.06|3978.06|3977.63|3977.63|0
1651153000000|2022-04-28 13:36:40|3977.32|3977.32|3977.61|3977.61|3977.92|3977.92|3976.99|3976.99|0
1651153010000|2022-04-28 13:36:50|3977.63|3977.63|3977.97|3977.97|3978.02|3978.02|3977.63|3977.63|0
1651153020000|2022-04-28 13:37:00|3977.66|3977.66|3978.33|3978.33|3978.64|3978.64|3977.66|3977.66|0
1651153030000|2022-04-28 13:37:10|3978.96|3978.96|3979.17|3979.17|3979.17|3979.17|3978.96|3978.96|0
1651153040000|2022-04-28 13:37:20|3979.48|3979.48|3979.77|3979.77|3980.11|3980.11|3979.44|3979.44|0
1651153050000|2022-04-28 13:37:30|3979.8|3979.8|3979.7|3979.7|3980.42|3980.42|3979.7|3979.7|0
1651153060000|2022-04-28 13:37:40|3979.39|3979.39|3981.53|3981.53|3981.87|3981.87|3979.39|3979.39|0
1651153070000|2022-04-28 13:37:50|3981.48|3981.48|3981.56|3981.56|3981.63|3981.63|3981.48|3981.48|0
1651153080000|2022-04-28 13:38:00|3981.53|3981.53|3981.86|3981.86|3982.51|3982.51|3981.53|3981.53|0
1651153090000|2022-04-28 13:38:10|3981.81|3981.81|3981.77|3981.77|3981.97|3981.97|3981.72|3981.72|0
1651153100000|2022-04-28 13:38:20|3981.86|3981.86|3982.02|3982.02|3982.48|3982.48|3981.86|3981.86|0
1651153110000|2022-04-28 13:38:30|3982.13|3982.13|3982.02|3982.02|3982.21|3982.21|3982.02|3982.02|0
1651153120000|2022-04-28 13:38:40|3982.21|3982.21|3982.89|3982.89|3982.89|3982.89|3982.21|3982.21|0
1651153130000|2022-04-28 13:38:50|3982.99|3982.99|3981.84|3981.84|3983.08|3983.08|3981.84|3981.84|0
1651153140000|2022-04-28 13:39:00|3983.08|3983.08|3983.2|3983.2|3983.83|3983.83|3983.08|3983.08|0
1651153150000|2022-04-28 13:39:10|3983.24|3983.24|3982.76|3982.76|3983.55|3983.55|3982.76|3982.76|0
1651153160000|2022-04-28 13:39:20|3982.73|3982.73|3983.96|3983.96|3983.96|3983.96|3982.09|3982.09|0
1651153170000|2022-04-28 13:39:30|3983.88|3983.88|3983.76|3983.76|3984.51|3984.51|3983.76|3983.76|0
1651153180000|2022-04-28 13:39:40|3983.45|3983.45|3982.93|3982.93|3983.57|3983.57|3982.93|3982.93|0
1651153190000|2022-04-28 13:39:50|3981.37|3981.37|3981.86|3981.86|3981.99|3981.99|3981.37|3981.37|0
1651153200000|2022-04-28 13:40:00|3981.94|3981.94|3981.66|3981.66|3981.98|3981.98|3981.04|3981.04|0
1651153210000|2022-04-28 13:40:10|3981.7|3981.7|3980.63|3980.63|3982.1|3982.1|3980.63|3980.63|0
1651153220000|2022-04-28 13:40:20|3980.59|3980.59|3981.02|3981.02|3981.21|3981.21|3980.59|3980.59|0
1651153230000|2022-04-28 13:40:30|3980.97|3980.97|3981.57|3981.57|3981.57|3981.57|3980.95|3980.95|0
1651153240000|2022-04-28 13:40:40|3981.88|3981.88|3981.61|3981.61|3981.98|3981.98|3981.35|3981.35|0
1651153250000|2022-04-28 13:40:50|3981.3|3981.3|3981.87|3981.87|3982.45|3982.45|3981.23|3981.23|0
1651153260000|2022-04-28 13:41:00|3982.18|3982.18|3983.85|3983.85|3984.47|3984.47|3982.18|3982.18|0
1651153270000|2022-04-28 13:41:10|3983.92|3983.92|3983.76|3983.76|3983.92|3983.92|3983.76|3983.76|0
1651153280000|2022-04-28 13:41:20|3983.8|3983.8|3984.6|3984.6|3984.6|3984.6|3983.8|3983.8|0
1651153290000|2022-04-28 13:41:30|3984.91|3984.91|3985.85|3985.85|3985.85|3985.85|3984.91|3984.91|0
1651153300000|2022-04-28 13:41:40|3986.78|3986.78|3985.74|3985.74|3986.78|3986.78|3985.74|3985.74|0
1651153310000|2022-04-28 13:41:50|3985.43|3985.43|3986.06|3986.06|3986.37|3986.37|3984.69|3984.69|0
1651153320000|2022-04-28 13:42:00|3986.37|3986.37|3986.13|3986.13|3987.61|3987.61|3986.13|3986.13|0
1651153330000|2022-04-28 13:42:10|3986.09|3986.09|3986.74|3986.74|3987.05|3987.05|3986.09|3986.09|0
1651153340000|2022-04-28 13:42:20|3986.69|3986.69|3987.23|3987.23|3987.23|3987.23|3986.61|3986.61|0
1651153350000|2022-04-28 13:42:30|3988.16|3988.16|3988.34|3988.34|3988.96|3988.96|3988.16|3988.16|0
1651153360000|2022-04-28 13:42:40|3988.03|3988.03|3990.51|3990.51|3990.51|3990.51|3988.03|3988.03|0
1651153370000|2022-04-28 13:42:50|3990.2|3990.2|3988.36|3988.36|3990.2|3990.2|3988.36|3988.36|0
1651153380000|2022-04-28 13:43:00|3988.67|3988.67|3988.08|3988.08|3988.67|3988.67|3987.71|3987.71|0
1651153390000|2022-04-28 13:43:10|3988.39|3988.39|3986.85|3986.85|3988.39|3988.39|3986.54|3986.54|0
1651153400000|2022-04-28 13:43:20|3986.53|3986.53|3986.25|3986.25|3986.53|3986.53|3986.22|3986.22|0
1651153410000|2022-04-28 13:43:30|3986.43|3986.43|3985.49|3985.49|3986.43|3986.43|3985.49|3985.49|0
1651153420000|2022-04-28 13:43:40|3985.8|3985.8|3984.78|3984.78|3985.8|3985.8|3984.78|3984.78|0
1651153430000|2022-04-28 13:43:50|3984.47|3984.47|3984.7|3984.7|3985.1|3985.1|3983.85|3983.85|0
1651153440000|2022-04-28 13:44:00|3984.52|3984.52|3985.17|3985.17|3985.8|3985.8|3984.16|3984.16|0
1651153450000|2022-04-28 13:44:10|3985.49|3985.49|3984.7|3984.7|3985.49|3985.49|3984.67|3984.67|0
1651153460000|2022-04-28 13:44:20|3985.01|3985.01|3984.93|3984.93|3985.01|3985.01|3984.89|3984.89|0
1651153470000|2022-04-28 13:44:30|3984.96|3984.96|3985.53|3985.53|3985.53|3985.53|3984.6|3984.6|0
1651153480000|2022-04-28 13:44:40|3985.22|3985.22|3987.64|3987.64|3988.28|3988.28|3985.17|3985.17|0
1651153490000|2022-04-28 13:44:50|3988.26|3988.26|3987.66|3987.66|3988.26|3988.26|3987.64|3987.64|0
1651153500000|2022-04-28 13:45:00|3987.97|3987.97|3990.91|3990.91|3991.13|3991.13|3987.97|3987.97|0
1651153510000|2022-04-28 13:45:10|3990.89|3990.89|3991.59|3991.59|3992.19|3992.19|3990.22|3990.22|0
1651153520000|2022-04-28 13:45:20|3992.21|3992.21|3992.01|3992.01|3993.02|3993.02|3991.7|3991.7|0
1651153530000|2022-04-28 13:45:30|3992.32|3992.32|3992.81|3992.81|3992.81|3992.81|3992.32|3992.32|0
1651153540000|2022-04-28 13:45:40|3993.12|3993.12|3994.48|3994.48|3994.48|3994.48|3993.12|3993.12|0
1651153550000|2022-04-28 13:45:50|3994.52|3994.52|3994.39|3994.39|3994.52|3994.52|3993.23|3993.23|0
1651153560000|2022-04-28 13:46:00|3994.7|3994.7|3996.13|3996.13|3996.13|3996.13|3994.7|3994.7|0
1651153570000|2022-04-28 13:46:10|3996.18|3996.18|3998.07|3998.07|3998.07|3998.07|3996.13|3996.13|0
1651153580000|2022-04-28 13:46:20|3998.38|3998.38|3997.54|3997.54|3998.38|3998.38|3996.82|3996.82|0
1651153590000|2022-04-28 13:46:30|3997.22|3997.22|3998.39|3998.39|3998.54|3998.54|3996.91|3996.91|0
1651153600000|2022-04-28 13:46:40|3998.42|3998.42|3997.75|3997.75|3998.42|3998.42|3997.75|3997.75|0
1651153610000|2022-04-28 13:46:50|3997.68|3997.68|3997.42|3997.42|3997.68|3997.68|3996.8|3996.8|0
1651153620000|2022-04-28 13:47:00|3997.46|3997.46|3997.56|3997.56|3998.47|3998.47|3996.91|3996.91|0
1651153630000|2022-04-28 13:47:10|3997.22|3997.22|3998.59|3998.59|3998.59|3998.59|3997.17|3997.17|0
1651153640000|2022-04-28 13:47:20|3999.21|3999.21|3997.92|3997.92|3999.21|3999.21|3997.92|3997.92|0
1651153650000|2022-04-28 13:47:30|3998.23|3998.23|3998.15|3998.15|3998.23|3998.23|3997.92|3997.92|0
1651153660000|2022-04-28 13:47:40|3998.17|3998.17|3998.24|3998.24|3998.51|3998.51|3998.13|3998.13|0
1651153670000|2022-04-28 13:47:50|3998.29|3998.29|3997.24|3997.24|3998.29|3998.29|3997.24|3997.24|0
1651153680000|2022-04-28 13:48:00|3997.55|3997.55|3999.2|3999.2|3999.2|3999.2|3997.55|3997.55|0
1651153690000|2022-04-28 13:48:10|3999.82|3999.82|4000.75|4000.75|4000.75|4000.75|3999.82|3999.82|0
1651153700000|2022-04-28 13:48:20|4000.66|4000.66|3997.89|3997.89|4000.66|4000.66|3997.89|3997.89|0
1651153710000|2022-04-28 13:48:30|3997.58|3997.58|3998.59|3998.59|3998.59|3998.59|3997.58|3997.58|0
1651153720000|2022-04-28 13:48:40|3998.55|3998.55|3995.99|3995.99|3998.55|3998.55|3995.99|3995.99|0
1651153730000|2022-04-28 13:48:50|3996.3|3996.3|3995.02|3995.02|3996.3|3996.3|3995.02|3995.02|0
1651153740000|2022-04-28 13:49:00|3994.97|3994.97|3993.52|3993.52|3994.97|3994.97|3993.47|3993.47|0
1651153750000|2022-04-28 13:49:10|3993.83|3993.83|3994.5|3994.5|3994.5|3994.5|3993.83|3993.83|0
1651153760000|2022-04-28 13:49:20|3994.46|3994.46|3993.57|3993.57|3994.53|3994.53|3993.57|3993.57|0
1651153770000|2022-04-28 13:49:30|3993.59|3993.59|3993.48|3993.48|3993.59|3993.59|3993.48|3993.48|0
1651153780000|2022-04-28 13:49:40|3993.79|3993.79|3992.37|3992.37|3993.79|3993.79|3992.37|3992.37|0
1651153790000|2022-04-28 13:49:50|3992.32|3992.32|3992.61|3992.61|3992.63|3992.63|3992.32|3992.32|0
1651153800000|2022-04-28 13:50:00|3991.99|3991.99|3992.92|3992.92|3992.92|3992.92|3991.67|3991.67|0
1651153810000|2022-04-28 13:50:10|3992.61|3992.61|3993.85|3993.85|3993.85|3993.85|3992.61|3992.61|0
1651153820000|2022-04-28 13:50:20|3993.81|3993.81|3994.38|3994.38|3994.38|3994.38|3993.76|3993.76|0
1651153830000|2022-04-28 13:50:30|3994.07|3994.07|3994.16|3994.16|3994.16|3994.16|3993.45|3993.45|0
1651153840000|2022-04-28 13:50:40|3993.85|3993.85|3993.3|3993.3|3993.85|3993.85|3992.99|3992.99|0
1651153850000|2022-04-28 13:50:50|3993.21|3993.21|3991.88|3991.88|3993.21|3993.21|3991.88|3991.88|0
1651153860000|2022-04-28 13:51:00|3991.83|3991.83|3992.38|3992.38|3992.47|3992.47|3991.71|3991.71|0
1651153870000|2022-04-28 13:51:10|3991.44|3991.44|3990.87|3990.87|3991.54|3991.54|3990.87|3990.87|0
1651153880000|2022-04-28 13:51:20|3991.8|3991.8|3992.13|3992.13|3992.45|3992.45|3991.8|3991.8|0
1651153890000|2022-04-28 13:51:30|3991.82|3991.82|3992.18|3992.18|3992.18|3992.18|3991.82|3991.82|0
1651153900000|2022-04-28 13:51:40|3992.22|3992.22|3992.07|3992.07|3992.5|3992.5|3991.88|3991.88|0
1651153910000|2022-04-28 13:51:50|3991.76|3991.76|3991.76|3991.76|3991.76|3991.76|3991.14|3991.14|0
1651153920000|2022-04-28 13:52:00|3992.07|3992.07|3991.62|3991.62|3992.1|3992.1|3991.16|3991.16|0
1651153930000|2022-04-28 13:52:10|3991.55|3991.55|3994.05|3994.05|3994.67|3994.67|3991.55|3991.55|0
1651153940000|2022-04-28 13:52:20|3994.23|3994.23|3996.14|3996.14|3996.14|3996.14|3994.23|3994.23|0
1651153950000|2022-04-28 13:52:30|3996.19|3996.19|3995.88|3995.88|3996.19|3996.19|3995.26|3995.26|0
1651153960000|2022-04-28 13:52:40|3996.19|3996.19|3996.81|3996.81|3996.81|3996.81|3995.88|3995.88|0
1651153970000|2022-04-28 13:52:50|3997.12|3997.12|3997.44|3997.44|3997.99|3997.99|3997.12|3997.12|0
1651153980000|2022-04-28 13:53:00|3997.75|3997.75|3999.57|3999.57|3999.57|3999.57|3997.6|3997.6|0
1651153990000|2022-04-28 13:53:10|3999.59|3999.59|3999.59|3999.59|3999.59|3999.59|3999.59|3999.59|0
1651154000000|2022-04-28 13:53:20|3999.28|3999.28|4000.76|4000.76|4000.76|4000.76|3999.28|3999.28|0
1651154010000|2022-04-28 13:53:30|4000.68|4000.68|4001.41|4001.41|4001.82|4001.82|4000.64|4000.64|0
1651154020000|2022-04-28 13:53:40|4001.1|4001.1|4001.96|4001.96|4002.66|4002.66|4000.48|4000.48|0
1651154030000|2022-04-28 13:53:50|4001.65|4001.65|4003.2|4003.2|4003.52|4003.52|4001.34|4001.34|0
1651154040000|2022-04-28 13:54:00|4003.52|4003.52|4002.58|4002.58|4003.52|4003.52|4002.27|4002.27|0
1651154050000|2022-04-28 13:54:10|4002.51|4002.51|4002.87|4002.87|4003.83|4003.83|4002.49|4002.49|0
1651154060000|2022-04-28 13:54:20|4002.56|4002.56|4002.56|4002.56|4002.56|4002.56|4002.25|4002.25|0
1651154080000|2022-04-28 13:54:40|4002.88|4002.88|4003.12|4003.12|4003.12|4003.12|4002.31|4002.31|0
1651154090000|2022-04-28 13:54:50|4003.42|4003.42|4003.71|4003.71|4004.09|4004.09|4003.42|4003.42|0
1651154100000|2022-04-28 13:55:00|4004.03|4004.03|4003.43|4003.43|4004.39|4004.39|4003.43|4003.43|0
1651154110000|2022-04-28 13:55:10|4003.12|4003.12|4002.49|4002.49|4003.12|4003.12|4002.49|4002.49|0
1651154120000|2022-04-28 13:55:20|4002.44|4002.44|4003.88|4003.88|4003.88|4003.88|4002.36|4002.36|0
1651154130000|2022-04-28 13:55:30|4003.25|4003.25|4003.14|4003.14|4003.25|4003.25|4002.86|4002.86|0
1651154140000|2022-04-28 13:55:40|4003.76|4003.76|4000.51|4000.51|4003.76|4003.76|4000.51|4000.51|0
1651154150000|2022-04-28 13:55:50|4000.59|4000.59|4000.55|4000.55|4000.86|4000.86|3999.84|3999.84|0
1651154160000|2022-04-28 13:56:00|4000.86|4000.86|4001.02|4001.02|4001.48|4001.48|4000.84|4000.84|0
1651154170000|2022-04-28 13:56:10|4001.04|4001.04|4000.59|4000.59|4001.04|4001.04|4000.59|4000.59|0
1651154180000|2022-04-28 13:56:20|4000.29|4000.29|4000.24|4000.24|4000.91|4000.91|3999.97|3999.97|0
1651154190000|2022-04-28 13:56:30|3999.93|3999.93|3999.9|3999.9|3999.93|3999.93|3999.62|3999.62|0
1651154200000|2022-04-28 13:56:40|3999.88|3999.88|4000.14|4000.14|4000.14|4000.14|3999.83|3999.83|0
1651154210000|2022-04-28 13:56:50|4000.19|4000.19|4000.23|4000.23|4000.23|4000.23|4000.19|4000.19|0
1651154220000|2022-04-28 13:57:00|4000.55|4000.55|3998.37|3998.37|4000.55|4000.55|3998.37|3998.37|0
1651154230000|2022-04-28 13:57:10|3998.28|3998.28|3998.17|3998.17|3998.28|3998.28|3998.17|3998.17|0
1651154240000|2022-04-28 13:57:20|3998.79|3998.79|3997.25|3997.25|3998.79|3998.79|3997.23|3997.23|0
1651154250000|2022-04-28 13:57:30|3996.63|3996.63|3996.36|3996.36|3996.67|3996.67|3996.05|3996.05|0
1651154260000|2022-04-28 13:57:40|3996.27|3996.27|3995.72|3995.72|3996.27|3996.27|3995.72|3995.72|0
1651154270000|2022-04-28 13:57:50|3995.41|3995.41|3994.17|3994.17|3995.41|3995.41|3994.17|3994.17|0
1651154280000|2022-04-28 13:58:00|3993.86|3993.86|3993.42|3993.42|3993.86|3993.86|3993.42|3993.42|0
1651154290000|2022-04-28 13:58:10|3993.11|3993.11|3992.68|3992.68|3993.11|3993.11|3992.68|3992.68|0
1651154300000|2022-04-28 13:58:20|3992.37|3992.37|3991.25|3991.25|3992.37|3992.37|3991.25|3991.25|0
1651154310000|2022-04-28 13:58:30|3990.94|3990.94|3990.46|3990.46|3991.13|3991.13|3990.46|3990.46|0
1651154320000|2022-04-28 13:58:40|3990.15|3990.15|3990.01|3990.01|3990.46|3990.46|3990.01|3990.01|0
1651154330000|2022-04-28 13:58:50|3990.32|3990.32|3990.01|3990.01|3990.32|3990.32|3990.01|3990.01|0
1651154340000|2022-04-28 13:59:00|3989.7|3989.7|3992.36|3992.36|3993.3|3993.3|3989.7|3989.7|0
1651154350000|2022-04-28 13:59:10|3992.67|3992.67|3993.6|3993.6|3993.6|3993.6|3992.67|3992.67|0
1651154360000|2022-04-28 13:59:20|3993.51|3993.51|3994.32|3994.32|3994.32|3994.32|3993.39|3993.39|0
1651154370000|2022-04-28 13:59:30|3994.35|3994.35|3994.45|3994.45|3994.75|3994.75|3994.35|3994.35|0
1651154380000|2022-04-28 13:59:40|3994.36|3994.36|3994.75|3994.75|3995.06|3995.06|3994.31|3994.31|0
1651154390000|2022-04-28 13:59:50|3995.06|3995.06|3995.64|3995.64|3995.64|3995.64|3995.02|3995.02|0
1651154400000|2022-04-28 14:00:00|3995.95|3995.95|3992.22|3992.22|3995.95|3995.95|3992.22|3992.22|0
1651154410000|2022-04-28 14:00:10|3992.53|3992.53|3992.72|3992.72|3993.29|3993.29|3992.37|3992.37|0
1651154420000|2022-04-28 14:00:20|3992.76|3992.76|3992.13|3992.13|3993|3993|3992.13|3992.13|0
1651154430000|2022-04-28 14:00:30|3992.44|3992.44|3991.92|3991.92|3992.8|3992.8|3991.92|3991.92|0
1651154440000|2022-04-28 14:00:40|3992.55|3992.55|3991.66|3991.66|3992.59|3992.59|3991.66|3991.66|0
1651154450000|2022-04-28 14:00:50|3991.35|3991.35|3991.41|3991.41|3991.44|3991.44|3991.1|3991.1|0
1651154460000|2022-04-28 14:01:00|3992.66|3992.66|3994.56|3994.56|3994.56|3994.56|3992.66|3992.66|0
1651154470000|2022-04-28 14:01:10|3994.87|3994.87|3995.51|3995.51|3995.51|3995.51|3994.87|3994.87|0
1651154480000|2022-04-28 14:01:20|3995.39|3995.39|3994.89|3994.89|3995.71|3995.71|3994.65|3994.65|0
1651154490000|2022-04-28 14:01:30|3994.39|3994.39|3991.29|3991.29|3994.39|3994.39|3991.29|3991.29|0
1651154500000|2022-04-28 14:01:40|3992.22|3992.22|3991.93|3991.93|3992.26|3992.26|3991.62|3991.62|0
1651154510000|2022-04-28 14:01:50|3991.62|3991.62|3992.24|3992.24|3992.24|3992.24|3991.31|3991.31|0
1651154520000|2022-04-28 14:02:00|3992.43|3992.43|3994.08|3994.08|3994.23|3994.23|3992.43|3992.43|0
1651154530000|2022-04-28 14:02:10|3994.7|3994.7|3994.79|3994.79|3994.84|3994.84|3994.17|3994.17|0
1651154540000|2022-04-28 14:02:20|3994.81|3994.81|3995.25|3995.25|3995.43|3995.43|3994.81|3994.81|0
1651154550000|2022-04-28 14:02:30|3995.87|3995.87|3996.11|3996.11|3996.18|3996.18|3995.56|3995.56|0
1651154560000|2022-04-28 14:02:40|3995.18|3995.18|3995.18|3995.18|3995.8|3995.8|3994.87|3994.87|0
1651154570000|2022-04-28 14:02:50|3995.5|3995.5|3995.81|3995.81|3995.81|3995.81|3995.5|3995.5|0
1651154580000|2022-04-28 14:03:00|3995.49|3995.49|3995.93|3995.93|3995.93|3995.93|3994.88|3994.88|0
1651154590000|2022-04-28 14:03:10|3995.98|3995.98|3995.79|3995.79|3995.98|3995.98|3995.4|3995.4|0
1651154600000|2022-04-28 14:03:20|3996.1|3996.1|3996.39|3996.39|3996.73|3996.73|3996.1|3996.1|0
1651154610000|2022-04-28 14:03:30|3996.58|3996.58|3997.06|3997.06|3997.06|3997.06|3996.39|3996.39|0
1651154620000|2022-04-28 14:03:40|3996.75|3996.75|3996.24|3996.24|3996.86|3996.86|3995.92|3995.92|0
1651154630000|2022-04-28 14:03:50|3996.55|3996.55|3996.42|3996.42|3996.55|3996.55|3996.42|3996.42|0
1651154640000|2022-04-28 14:04:00|3997.05|3997.05|3995.53|3995.53|3997.05|3997.05|3995.53|3995.53|0
1651154650000|2022-04-28 14:04:10|3995.49|3995.49|3996.16|3996.16|3996.16|3996.16|3995.49|3995.49|0
1651154660000|2022-04-28 14:04:20|3995.53|3995.53|3994.03|3994.03|3996.16|3996.16|3993.94|3993.94|0
1651154670000|2022-04-28 14:04:30|3994.07|3994.07|3993.93|3993.93|3994.07|3994.07|3993.93|3993.93|0
1651154680000|2022-04-28 14:04:40|3994.56|3994.56|3994.31|3994.31|3994.67|3994.67|3994.31|3994.31|0
1651154690000|2022-04-28 14:04:50|3994.62|3994.62|3993.72|3993.72|3994.66|3994.66|3993.72|3993.72|0
1651154700000|2022-04-28 14:05:00|3994.03|3994.03|3994.18|3994.18|3994.39|3994.39|3993.87|3993.87|0
1651154710000|2022-04-28 14:05:10|3994.25|3994.25|3996.42|3996.42|3997.04|3997.04|3994.25|3994.25|0
1651154720000|2022-04-28 14:05:20|3996.11|3996.11|3995.33|3995.33|3996.16|3996.16|3995.33|3995.33|0
1651154730000|2022-04-28 14:05:30|3995.23|3995.23|3994.8|3994.8|3995.23|3995.23|3994.8|3994.8|0
1651154740000|2022-04-28 14:05:40|3994.78|3994.78|3994.62|3994.62|3994.8|3994.8|3994.62|3994.62|0
1651154750000|2022-04-28 14:05:50|3994.67|3994.67|3994.93|3994.93|3995.29|3995.29|3994.36|3994.36|0
1651154760000|2022-04-28 14:06:00|3995.25|3995.25|3995.29|3995.29|3995.34|3995.34|3995.25|3995.25|0
1651154770000|2022-04-28 14:06:10|3995.36|3995.36|3997.72|3997.72|3997.72|3997.72|3995.36|3995.36|0
1651154780000|2022-04-28 14:06:20|3998.04|3998.04|3998.25|3998.25|3999.28|3999.28|3998.04|3998.04|0
1651154790000|2022-04-28 14:06:30|3998.87|3998.87|3998.08|3998.08|3998.87|3998.87|3998.08|3998.08|0
1651154800000|2022-04-28 14:06:40|3998.39|3998.39|3997.46|3997.46|3998.39|3998.39|3997.46|3997.46|0
1651154810000|2022-04-28 14:06:50|3997.48|3997.48|3998.73|3998.73|3998.73|3998.73|3997.48|3997.48|0
1651154820000|2022-04-28 14:07:00|3998.42|3998.42|4000.3|4000.3|4000.3|4000.3|3998.42|3998.42|0
1651154830000|2022-04-28 14:07:10|4000.61|4000.61|4000.06|4000.06|4000.61|4000.61|3999.92|3999.92|0
1651154840000|2022-04-28 14:07:20|4000.37|4000.37|4000.06|4000.06|4000.37|4000.37|3999.75|3999.75|0
1651154850000|2022-04-28 14:07:30|4000.37|4000.37|3999.84|3999.84|4000.37|4000.37|3999.75|3999.75|0
1651154860000|2022-04-28 14:07:40|3999.53|3999.53|3999.15|3999.15|3999.53|3999.53|3998.84|3998.84|0
1651154870000|2022-04-28 14:07:50|3999.46|3999.46|3999.56|3999.56|3999.78|3999.78|3999.46|3999.46|0
1651154880000|2022-04-28 14:08:00|3999.58|3999.58|3999.54|3999.54|3999.59|3999.59|3999.54|3999.54|0
1651154890000|2022-04-28 14:08:10|4000.16|4000.16|3998.85|3998.85|4000.16|4000.16|3998.85|3998.85|0
1651154900000|2022-04-28 14:08:20|3998.54|3998.54|3998.23|3998.23|3998.54|3998.54|3998.23|3998.23|0
1651154910000|2022-04-28 14:08:30|3998.27|3998.27|3998.34|3998.34|3998.34|3998.34|3998.27|3998.27|0
1651154920000|2022-04-28 14:08:40|3998.03|3998.03|3997.94|3997.94|3998.08|3998.08|3997.94|3997.94|0
1651154930000|2022-04-28 14:08:50|3997.99|3997.99|3997.99|3997.99|3997.99|3997.99|3997.99|3997.99|0
1651154940000|2022-04-28 14:09:00|3998.3|3998.3|4000.87|4000.87|4001.49|4001.49|3998.3|3998.3|0
1651154950000|2022-04-28 14:09:10|4000.82|4000.82|4001.4|4001.4|4001.54|4001.54|4000.61|4000.61|0
1651154960000|2022-04-28 14:09:20|4000.77|4000.77|4000.39|4000.39|4000.99|4000.99|4000.37|4000.37|0
1651154970000|2022-04-28 14:09:30|4001.33|4001.33|4001.82|4001.82|4001.82|4001.82|4001.33|4001.33|0
1651154980000|2022-04-28 14:09:40|4002.13|4002.13|4002.95|4002.95|4002.95|4002.95|4001.7|4001.7|0
1651154990000|2022-04-28 14:09:50|4002.64|4002.64|4001.99|4001.99|4002.64|4002.64|4001.7|4001.7|0
1651155000000|2022-04-28 14:10:00|4002.04|4002.04|4002.35|4002.35|4002.35|4002.35|4001.73|4001.73|0
1651155010000|2022-04-28 14:10:10|4002.3|4002.3|4002.03|4002.03|4002.39|4002.39|4001.98|4001.98|0
1651155020000|2022-04-28 14:10:20|4002.65|4002.65|4002.97|4002.97|4002.97|4002.97|4002.03|4002.03|0
1651155030000|2022-04-28 14:10:30|4002.92|4002.92|4003.32|4003.32|4003.5|4003.5|4002.88|4002.88|0
1651155040000|2022-04-28 14:10:40|4003.29|4003.29|4003.69|4003.69|4003.69|4003.69|4002.67|4002.67|0
1651155050000|2022-04-28 14:10:50|4003.38|4003.38|4003.69|4003.69|4003.69|4003.69|4003.38|4003.38|0
1651155060000|2022-04-28 14:11:00|4003.57|4003.57|4002.04|4002.04|4003.57|4003.57|4002.04|4002.04|0
1651155070000|2022-04-28 14:11:10|4002.35|4002.35|4002.39|4002.39|4002.66|4002.66|4002.08|4002.08|0
1651155080000|2022-04-28 14:11:20|4002.31|4002.31|4002.86|4002.86|4003.22|4003.22|4001.97|4001.97|0
1651155090000|2022-04-28 14:11:30|4003.48|4003.48|4003.79|4003.79|4003.79|4003.79|4003.48|4003.48|0
1651155100000|2022-04-28 14:11:40|4004.41|4004.41|4005.22|4005.22|4005.35|4005.35|4004.1|4004.1|0
1651155110000|2022-04-28 14:11:50|4004.59|4004.59|4003.74|4003.74|4004.99|4004.99|4003.74|4003.74|0
1651155120000|2022-04-28 14:12:00|4003.56|4003.56|4002.99|4002.99|4003.56|4003.56|4002.99|4002.99|0
1651155130000|2022-04-28 14:12:10|4003.01|4003.01|4001.36|4001.36|4003.01|4003.01|4001.36|4001.36|0
1651155140000|2022-04-28 14:12:20|4001.67|4001.67|4001.62|4001.62|4001.67|4001.67|4001.32|4001.32|0
1651155150000|2022-04-28 14:12:30|4001.65|4001.65|4002.27|4002.27|4002.58|4002.58|4001.65|4001.65|0
1651155160000|2022-04-28 14:12:40|4001.96|4001.96|4001.89|4001.89|4002.27|4002.27|4001.89|4001.89|0
1651155170000|2022-04-28 14:12:50|4002.51|4002.51|4001.58|4001.58|4002.51|4002.51|4000.96|4000.96|0
1651155180000|2022-04-28 14:13:00|4001.34|4001.34|4001.3|4001.3|4001.34|4001.34|4001.3|4001.3|0
1651155190000|2022-04-28 14:13:10|4001.41|4001.41|4002.32|4002.32|4002.32|4002.32|4001.41|4001.41|0
1651155200000|2022-04-28 14:13:20|4002.94|4002.94|4000.46|4000.46|4002.94|4002.94|4000.46|4000.46|0
1651155210000|2022-04-28 14:13:30|4000.44|4000.44|4000.45|4000.45|4000.76|4000.76|4000.38|4000.38|0
1651155220000|2022-04-28 14:13:40|4000.14|4000.14|4000.33|4000.33|4000.45|4000.45|4000.14|4000.14|0
1651155230000|2022-04-28 14:13:50|4000.38|4000.38|4000.53|4000.53|4001.63|4001.63|4000.38|4000.38|0
1651155240000|2022-04-28 14:14:00|4001.47|4001.47|4001.51|4001.51|4001.51|4001.51|4001.2|4001.2|0
1651155250000|2022-04-28 14:14:10|4002.75|4002.75|4002.12|4002.12|4002.75|4002.75|4001.82|4001.82|0
1651155260000|2022-04-28 14:14:20|4003.37|4003.37|4003.37|4003.37|4003.68|4003.68|4003.37|4003.37|0
1651155270000|2022-04-28 14:14:30|4003.06|4003.06|4002.13|4002.13|4003.06|4003.06|4002.08|4002.08|0
1651155280000|2022-04-28 14:14:40|4002.17|4002.17|4001.57|4001.57|4002.17|4002.17|4001.24|4001.24|0
1651155290000|2022-04-28 14:14:50|4001.88|4001.88|4002.58|4002.58|4002.62|4002.62|4001.88|4001.88|0
1651155300000|2022-04-28 14:15:00|4002.89|4002.89|4003.56|4003.56|4003.56|4003.56|4002.89|4002.89|0
1651155310000|2022-04-28 14:15:10|4003.87|4003.87|4004.18|4004.18|4004.18|4004.18|4003.56|4003.56|0
1651155320000|2022-04-28 14:15:20|4003.56|4003.56|4003.47|4003.47|4003.56|4003.56|4001.91|4001.91|0
1651155330000|2022-04-28 14:15:30|4003.55|4003.55|4004.25|4004.25|4004.25|4004.25|4003.55|4003.55|0
1651155340000|2022-04-28 14:15:40|4004.16|4004.16|4005.45|4005.45|4005.45|4005.45|4004.16|4004.16|0
1651155350000|2022-04-28 14:15:50|4005.47|4005.47|4006.41|4006.41|4006.41|4006.41|4005.43|4005.43|0
1651155360000|2022-04-28 14:16:00|4006.72|4006.72|4006.36|4006.36|4006.72|4006.72|4006.36|4006.36|0
1651155370000|2022-04-28 14:16:10|4006.17|4006.17|4005.94|4005.94|4006.23|4006.23|4005.25|4005.25|0
1651155380000|2022-04-28 14:16:20|4005.63|4005.63|4006.62|4006.62|4006.62|4006.62|4005.63|4005.63|0
1651155390000|2022-04-28 14:16:30|4007.25|4007.25|4007.3|4007.3|4007.56|4007.56|4007.25|4007.25|0
1651155400000|2022-04-28 14:16:40|4007.61|4007.61|4007.16|4007.16|4007.61|4007.61|4006.99|4006.99|0
1651155410000|2022-04-28 14:16:50|4007.47|4007.47|4008.19|4008.19|4008.19|4008.19|4007.47|4007.47|0
1651155420000|2022-04-28 14:17:00|4009.12|4009.12|4010.24|4010.24|4010.24|4010.24|4009.12|4009.12|0
1651155430000|2022-04-28 14:17:10|4010.55|4010.55|4009.76|4009.76|4010.55|4010.55|4009.38|4009.38|0
1651155440000|2022-04-28 14:17:20|4009.45|4009.45|4009.24|4009.24|4009.45|4009.45|4009.24|4009.24|0
1651155450000|2022-04-28 14:17:30|4009.15|4009.15|4009.05|4009.05|4009.28|4009.28|4008.62|4008.62|0
1651155460000|2022-04-28 14:17:40|4009.1|4009.1|4008.16|4008.16|4009.41|4009.41|4008.16|4008.16|0
1651155470000|2022-04-28 14:17:50|4008.14|4008.14|4007.81|4007.81|4008.14|4008.14|4007.52|4007.52|0
1651155480000|2022-04-28 14:18:00|4007.72|4007.72|4007.95|4007.95|4008.3|4008.3|4007.68|4007.68|0
1651155490000|2022-04-28 14:18:10|4007.77|4007.77|4007.74|4007.74|4007.77|4007.77|4007.43|4007.43|0
1651155500000|2022-04-28 14:18:20|4007.62|4007.62|4007.58|4007.58|4007.62|4007.62|4007.58|4007.58|0
1651155510000|2022-04-28 14:18:30|4008.25|4008.25|4007.83|4007.83|4008.25|4008.25|4007.75|4007.75|0
1651155520000|2022-04-28 14:18:40|4008.46|4008.46|4008.77|4008.77|4008.77|4008.77|4007.81|4007.81|0
1651155530000|2022-04-28 14:18:50|4008.79|4008.79|4009.41|4009.41|4010.13|4010.13|4008.48|4008.48|0
1651155540000|2022-04-28 14:19:00|4009.51|4009.51|4009.25|4009.25|4009.51|4009.51|4009.2|4009.2|0
1651155550000|2022-04-28 14:19:10|4009.55|4009.55|4011.04|4011.04|4011.04|4011.04|4009.46|4009.46|0
1651155560000|2022-04-28 14:19:20|4010.73|4010.73|4011.78|4011.78|4012.02|4012.02|4010.73|4010.73|0
1651155570000|2022-04-28 14:19:30|4011.47|4011.47|4011.73|4011.73|4011.78|4011.78|4011.47|4011.47|0
1651155580000|2022-04-28 14:19:40|4011.75|4011.75|4012.37|4012.37|4012.37|4012.37|4011.75|4011.75|0
1651155590000|2022-04-28 14:19:50|4012.68|4012.68|4012.4|4012.4|4013.3|4013.3|4012.4|4012.4|0
1651155600000|2022-04-28 14:20:00|4012.08|4012.08|4012.56|4012.56|4012.56|4012.56|4011.94|4011.94|0
1651155610000|2022-04-28 14:20:10|4012.49|4012.49|4011.85|4011.85|4012.49|4012.49|4011.85|4011.85|0
1651155620000|2022-04-28 14:20:20|4011.54|4011.54|4011.62|4011.62|4011.62|4011.62|4011.49|4011.49|0
1651155630000|2022-04-28 14:20:30|4011.69|4011.69|4012.07|4012.07|4012.07|4012.07|4011.34|4011.34|0
1651155640000|2022-04-28 14:20:40|4012.02|4012.02|4012.06|4012.06|4012.14|4012.14|4011.71|4011.71|0
1651155650000|2022-04-28 14:20:50|4012.14|4012.14|4014.06|4014.06|4014.37|4014.37|4012.02|4012.02|0
1651155660000|2022-04-28 14:21:00|4014.1|4014.1|4014.36|4014.36|4014.99|4014.99|4014.1|4014.1|0
1651155670000|2022-04-28 14:21:10|4014.68|4014.68|4014.46|4014.46|4014.77|4014.77|4014.46|4014.46|0
1651155680000|2022-04-28 14:21:20|4014.39|4014.39|4014.8|4014.8|4014.8|4014.8|4014.17|4014.17|0
1651155690000|2022-04-28 14:21:30|4014.48|4014.48|4015.12|4015.12|4015.62|4015.62|4014.48|4014.48|0
1651155700000|2022-04-28 14:21:40|4015.43|4015.43|4014.79|4014.79|4015.43|4015.43|4014.79|4014.79|0
1651155710000|2022-04-28 14:21:50|4014.14|4014.14|4014.53|4014.53|4014.53|4014.53|4013.91|4013.91|0
1651155720000|2022-04-28 14:22:00|4014.58|4014.58|4015.45|4015.45|4015.45|4015.45|4014.58|4014.58|0
1651155730000|2022-04-28 14:22:10|4015.76|4015.76|4016.69|4016.69|4016.69|4016.69|4015.76|4015.76|0
1651155740000|2022-04-28 14:22:20|4016.38|4016.38|4015.78|4015.78|4016.69|4016.69|4015.78|4015.78|0
1651155750000|2022-04-28 14:22:30|4015.47|4015.47|4014.25|4014.25|4015.47|4015.47|4014.23|4014.23|0
1651155760000|2022-04-28 14:22:40|4013.94|4013.94|4013.59|4013.59|4013.94|4013.94|4013.59|4013.59|0
1651155770000|2022-04-28 14:22:50|4013.27|4013.27|4013.99|4013.99|4013.99|4013.99|4013.27|4013.27|0
1651155780000|2022-04-28 14:23:00|4014.3|4014.3|4014.84|4014.84|4014.91|4014.91|4014.25|4014.25|0
1651155790000|2022-04-28 14:23:10|4014.94|4014.94|4012.14|4012.14|4014.94|4014.94|4011.52|4011.52|0
1651155800000|2022-04-28 14:23:20|4012.45|4012.45|4013.23|4013.23|4013.23|4013.23|4012.45|4012.45|0
1651155810000|2022-04-28 14:23:30|4012.92|4012.92|4012.12|4012.12|4012.92|4012.92|4012.12|4012.12|0
1651155820000|2022-04-28 14:23:40|4012.09|4012.09|4013.17|4013.17|4013.17|4013.17|4011.93|4011.93|0
1651155830000|2022-04-28 14:23:50|4013.05|4013.05|4013.68|4013.68|4013.68|4013.68|4013.05|4013.05|0
1651155840000|2022-04-28 14:24:00|4013.7|4013.7|4013.05|4013.05|4013.99|4013.99|4013.05|4013.05|0
1651155850000|2022-04-28 14:24:10|4013.13|4013.13|4014.71|4014.71|4014.81|4014.81|4012.98|4012.98|0
1651155860000|2022-04-28 14:24:20|4014.09|4014.09|4014.14|4014.14|4014.14|4014.14|4014.09|4014.09|0
1651155870000|2022-04-28 14:24:30|4014|4014|4014.33|4014.33|4014.64|4014.64|4014|4014|0
1651155880000|2022-04-28 14:24:40|4014.24|4014.24|4013.95|4013.95|4014.26|4014.26|4013.95|4013.95|0
1651155890000|2022-04-28 14:24:50|4013.86|4013.86|4013.9|4013.9|4013.9|4013.9|4013.81|4013.81|0
1651155900000|2022-04-28 14:25:00|4014.22|4014.22|4014.67|4014.67|4014.67|4014.67|4014.22|4014.22|0
1651155910000|2022-04-28 14:25:10|4014.98|4014.98|4013.44|4013.44|4015.02|4015.02|4013.44|4013.44|0
1651155920000|2022-04-28 14:25:20|4013.34|4013.34|4012.77|4012.77|4013.53|4013.53|4012.77|4012.77|0
1651155930000|2022-04-28 14:25:30|4012.46|4012.46|4012.66|4012.66|4012.66|4012.66|4012.46|4012.46|0
1651155940000|2022-04-28 14:25:40|4012.35|4012.35|4012.09|4012.09|4012.47|4012.47|4011.78|4011.78|0
1651155950000|2022-04-28 14:25:50|4011.91|4011.91|4010.98|4010.98|4011.91|4011.91|4010.67|4010.67|0
1651155960000|2022-04-28 14:26:00|4011.29|4011.29|4012.61|4012.61|4012.61|4012.61|4010.98|4010.98|0
1651155970000|2022-04-28 14:26:10|4012.56|4012.56|4011.94|4011.94|4012.61|4012.61|4011.63|4011.63|0
1651155980000|2022-04-28 14:26:20|4011.87|4011.87|4013.09|4013.09|4013.09|4013.09|4011.85|4011.85|0
1651155990000|2022-04-28 14:26:30|4013.11|4013.11|4013.18|4013.18|4014.38|4014.38|4013.11|4013.11|0
1651156000000|2022-04-28 14:26:40|4013.49|4013.49|4013.45|4013.45|4013.49|4013.49|4013.45|4013.45|0
1651156010000|2022-04-28 14:26:50|4013.47|4013.47|4012.35|4012.35|4013.56|4013.56|4012.28|4012.28|0
1651156020000|2022-04-28 14:27:00|4012.28|4012.28|4011.85|4011.85|4012.28|4012.28|4011.81|4011.81|0
1651156030000|2022-04-28 14:27:10|4011.67|4011.67|4010.95|4010.95|4011.67|4011.67|4010.64|4010.64|0
1651156040000|2022-04-28 14:27:20|4010.93|4010.93|4009.56|4009.56|4010.98|4010.98|4009.56|4009.56|0
1651156050000|2022-04-28 14:27:30|4009.25|4009.25|4009.79|4009.79|4009.87|4009.87|4009.25|4009.25|0
1651156060000|2022-04-28 14:27:40|4009.83|4009.83|4010.14|4010.14|4010.77|4010.77|4009.52|4009.52|0
1651156070000|2022-04-28 14:27:50|4010.05|4010.05|4010.05|4010.05|4010.12|4010.12|4010.02|4010.02|0
1651156080000|2022-04-28 14:28:00|4010.08|4010.08|4010.79|4010.79|4010.79|4010.79|4010.08|4010.08|0
1651156090000|2022-04-28 14:28:10|4011.1|4011.1|4011.13|4011.13|4012.11|4012.11|4011.1|4011.1|0
1651156100000|2022-04-28 14:28:20|4011.08|4011.08|4010.85|4010.85|4011.47|4011.47|4010.22|4010.22|0
1651156110000|2022-04-28 14:28:30|4010.54|4010.54|4009.31|4009.31|4010.54|4010.54|4009.26|4009.26|0
1651156120000|2022-04-28 14:28:40|4009|4009|4007.12|4007.12|4009|4009|4007.07|4007.07|0
1651156130000|2022-04-28 14:28:50|4007.17|4007.17|4007.74|4007.74|4007.79|4007.79|4006.54|4006.54|0
1651156140000|2022-04-28 14:29:00|4007.43|4007.43|4006.15|4006.15|4007.43|4007.43|4006.11|4006.11|0
1651156150000|2022-04-28 14:29:10|4006.46|4006.46|4005.53|4005.53|4006.46|4006.46|4005.53|4005.53|0
1651156160000|2022-04-28 14:29:20|4005.57|4005.57|4005.7|4005.7|4006.05|4006.05|4005.55|4005.55|0
1651156170000|2022-04-28 14:29:30|4005.74|4005.74|4006.97|4006.97|4006.97|4006.97|4005.46|4005.46|0
1651156180000|2022-04-28 14:29:40|4006.9|4006.9|4006.63|4006.63|4006.94|4006.94|4006.63|4006.63|0
1651156190000|2022-04-28 14:29:50|4006.94|4006.94|4006.94|4006.94|4006.94|4006.94|4006.63|4006.63|0
1651156200000|2022-04-28 14:30:00|4006.44|4006.44|4006.29|4006.29|4006.91|4006.91|4006.29|4006.29|0
1651156210000|2022-04-28 14:30:10|4005.98|4005.98|4004.88|4004.88|4005.98|4005.98|4004.88|4004.88|0
1651156220000|2022-04-28 14:30:20|4005.19|4005.19|4005.95|4005.95|4005.95|4005.95|4005.19|4005.19|0
1651156230000|2022-04-28 14:30:30|4005.99|4005.99|4005.81|4005.81|4006.08|4006.08|4005.12|4005.12|0
1651156240000|2022-04-28 14:30:40|4006.12|4006.12|4006.43|4006.43|4006.74|4006.74|4006.12|4006.12|0
1651156250000|2022-04-28 14:30:50|4006.12|4006.12|4005.89|4005.89|4006.12|4006.12|4005.8|4005.8|0
1651156260000|2022-04-28 14:31:00|4005.94|4005.94|4007.03|4007.03|4007.13|4007.13|4005.94|4005.94|0
1651156270000|2022-04-28 14:31:10|4006.41|4006.41|4005.32|4005.32|4006.41|4006.41|4005.22|4005.22|0
1651156280000|2022-04-28 14:31:20|4005.63|4005.63|4005.3|4005.3|4005.94|4005.94|4005.3|4005.3|0
1651156290000|2022-04-28 14:31:30|4005.27|4005.27|4004.07|4004.07|4005.27|4005.27|4004.07|4004.07|0
1651156300000|2022-04-28 14:31:40|4004.43|4004.43|4004.46|4004.46|4004.56|4004.56|4004.29|4004.29|0
1651156310000|2022-04-28 14:31:50|4004.15|4004.15|4004.6|4004.6|4004.6|4004.6|4003.97|4003.97|0
1651156320000|2022-04-28 14:32:00|4004.29|4004.29|4003.78|4003.78|4004.29|4004.29|4003.67|4003.67|0
1651156330000|2022-04-28 14:32:10|4004.09|4004.09|4004.19|4004.19|4004.19|4004.19|4004.09|4004.09|0
1651156340000|2022-04-28 14:32:20|4003.87|4003.87|4003.8|4003.8|4003.87|4003.87|4003.8|4003.8|0
1651156350000|2022-04-28 14:32:30|4003.83|4003.83|4003.64|4003.64|4004.14|4004.14|4003.64|4003.64|0
1651156360000|2022-04-28 14:32:40|4003.95|4003.95|4004.27|4004.27|4004.27|4004.27|4003.64|4003.64|0
1651156370000|2022-04-28 14:32:50|4003.96|4003.96|4003.47|4003.47|4003.96|4003.96|4003.24|4003.24|0
1651156380000|2022-04-28 14:33:00|4003.54|4003.54|4002.94|4002.94|4003.54|4003.54|4002.9|4002.9|0
1651156390000|2022-04-28 14:33:10|4002.84|4002.84|4002.88|4002.88|4002.88|4002.88|4002.53|4002.53|0
1651156400000|2022-04-28 14:33:20|4002.92|4002.92|4002.8|4002.8|4002.92|4002.92|4002.61|4002.61|0
1651156410000|2022-04-28 14:33:30|4002.77|4002.77|4003.71|4003.71|4003.71|4003.71|4002.77|4002.77|0
1651156420000|2022-04-28 14:33:40|4003.09|4003.09|4001.54|4001.54|4003.09|4003.09|4001.54|4001.54|0
1651156430000|2022-04-28 14:33:50|4001.23|4001.23|4000.65|4000.65|4001.23|4001.23|4000.65|4000.65|0
1651156440000|2022-04-28 14:34:00|4000.6|4000.6|4000.29|4000.29|4000.91|4000.91|4000.29|4000.29|0
1651156450000|2022-04-28 14:34:10|4000.6|4000.6|4000.89|4000.89|4000.89|4000.89|4000.25|4000.25|0
1651156460000|2022-04-28 14:34:20|4000.82|4000.82|4000|4000|4000.82|4000.82|3999.97|3999.97|0
1651156470000|2022-04-28 14:34:30|4000.31|4000.31|4001.58|4001.58|4001.58|4001.58|4000.31|4000.31|0
1651156480000|2022-04-28 14:34:40|4001.9|4001.9|4001.58|4001.58|4002.21|4002.21|4001.5|4001.5|0
1651156490000|2022-04-28 14:34:50|4001.27|4001.27|4002.73|4002.73|4002.73|4002.73|4000.87|4000.87|0
1651156500000|2022-04-28 14:35:00|4002.42|4002.42|4002.92|4002.92|4002.92|4002.92|4002.11|4002.11|0
1651156510000|2022-04-28 14:35:10|4002.94|4002.94|4003.3|4003.3|4003.3|4003.3|4002.94|4002.94|0
1651156520000|2022-04-28 14:35:20|4003.32|4003.32|4003.28|4003.28|4003.59|4003.59|4003.28|4003.28|0
1651156530000|2022-04-28 14:35:30|4002.97|4002.97|4002.94|4002.94|4003.26|4003.26|4002.35|4002.35|0
1651156540000|2022-04-28 14:35:40|4003.31|4003.31|4004.3|4004.3|4004.48|4004.48|4003.31|4003.31|0
1651156550000|2022-04-28 14:35:50|4002.7|4002.7|4002.82|4002.82|4002.82|4002.82|4002.2|4002.2|0
1651156560000|2022-04-28 14:36:00|4002.75|4002.75|4002.78|4002.78|4002.82|4002.82|4002.47|4002.47|0
1651156570000|2022-04-28 14:36:10|4003.09|4003.09|4002.49|4002.49|4003.09|4003.09|4002.47|4002.47|0
1651156580000|2022-04-28 14:36:20|4002.53|4002.53|4002.11|4002.11|4002.53|4002.53|4002.11|4002.11|0
1651156590000|2022-04-28 14:36:30|4002.13|4002.13|4003.11|4003.11|4003.11|4003.11|4002.13|4002.13|0
1651156610000|2022-04-28 14:36:50|4002.79|4002.79|4002.3|4002.3|4002.79|4002.79|4002.3|4002.3|0
1651156620000|2022-04-28 14:37:00|4002.22|4002.22|4002.93|4002.93|4002.93|4002.93|4002.22|4002.22|0
1651156630000|2022-04-28 14:37:10|4002.9|4002.9|4002.97|4002.97|4002.97|4002.97|4002.52|4002.52|0
1651156640000|2022-04-28 14:37:20|4003.6|4003.6|4004.53|4004.53|4004.84|4004.84|4003.6|4003.6|0
1651156650000|2022-04-28 14:37:30|4004.84|4004.84|4004.58|4004.58|4004.84|4004.84|4004.53|4004.53|0
1651156660000|2022-04-28 14:37:40|4004.26|4004.26|4004.26|4004.26|4004.26|4004.26|4004.26|4004.26|0
1651156670000|2022-04-28 14:37:50|4004.34|4004.34|4005.66|4005.66|4005.98|4005.98|4004.34|4004.34|0
1651156680000|2022-04-28 14:38:00|4006.29|4006.29|4004|4004|4006.29|4006.29|4004|4004|0
1651156690000|2022-04-28 14:38:10|4004.04|4004.04|4004.19|4004.19|4004.21|4004.21|4003.9|4003.9|0
1651156700000|2022-04-28 14:38:20|4003.88|4003.88|4003.78|4003.78|4003.88|4003.88|4003.78|4003.78|0
1651156710000|2022-04-28 14:38:30|4003.47|4003.47|4002.68|4002.68|4003.47|4003.47|4002.68|4002.68|0
1651156720000|2022-04-28 14:38:40|4003.33|4003.33|4002.97|4002.97|4003.33|4003.33|4002.97|4002.97|0
1651156730000|2022-04-28 14:38:50|4003.28|4003.28|4002.9|4002.9|4003.28|4003.28|4002.9|4002.9|0
1651156740000|2022-04-28 14:39:00|4002.85|4002.85|4002.9|4002.9|4003.16|4003.16|4002.85|4002.85|0
1651156750000|2022-04-28 14:39:10|4003.21|4003.21|4003.21|4003.21|4003.52|4003.52|4003.21|4003.21|0
1651156760000|2022-04-28 14:39:20|4003.52|4003.52|4003.21|4003.21|4003.52|4003.52|4003.21|4003.21|0
1651156770000|2022-04-28 14:39:30|4003.52|4003.52|4003.01|4003.01|4003.95|4003.95|4003.01|4003.01|0
1651156780000|2022-04-28 14:39:40|4003.04|4003.04|4003.01|4003.01|4003.04|4003.04|4003.01|4003.01|0
1651156790000|2022-04-28 14:39:50|4002.7|4002.7|4003.63|4003.63|4003.63|4003.63|4002.7|4002.7|0
1651156800000|2022-04-28 14:40:00|4003.61|4003.61|4003.73|4003.73|4003.73|4003.73|4003.61|4003.61|0
1651156810000|2022-04-28 14:40:10|4003.75|4003.75|4004.3|4004.3|4004.3|4004.3|4003.75|4003.75|0
1651156820000|2022-04-28 14:40:20|4004.61|4004.61|4004.3|4004.3|4004.61|4004.61|4004.3|4004.3|0
1651156830000|2022-04-28 14:40:30|4004.12|4004.12|4004.04|4004.04|4004.12|4004.12|4003.8|4003.8|0
1651156840000|2022-04-28 14:40:40|4004.08|4004.08|4004.3|4004.3|4004.49|4004.49|4003.78|4003.78|0
1651156850000|2022-04-28 14:40:50|4004.23|4004.23|4003.65|4003.65|4004.32|4004.32|4003.65|4003.65|0
1651156860000|2022-04-28 14:41:00|4003.46|4003.46|4003.74|4003.74|4003.74|4003.74|4002.24|4002.24|0
1651156870000|2022-04-28 14:41:10|4003.76|4003.76|4004.72|4004.72|4004.72|4004.72|4003.76|4003.76|0
1651156880000|2022-04-28 14:41:20|4004.67|4004.67|4004.36|4004.36|4004.67|4004.67|4004.36|4004.36|0
1651156890000|2022-04-28 14:41:30|4004.29|4004.29|4004.29|4004.29|4004.29|4004.29|4004.29|4004.29|0
1651156900000|2022-04-28 14:41:40|4004.31|4004.31|4004.72|4004.72|4004.72|4004.72|4004.31|4004.31|0
1651156910000|2022-04-28 14:41:50|4004.77|4004.77|4004.4|4004.4|4004.81|4004.81|4004.4|4004.4|0
1651156920000|2022-04-28 14:42:00|4004.09|4004.09|4004.09|4004.09|4004.4|4004.4|4004.09|4004.09|0
1651156930000|2022-04-28 14:42:10|4004.14|4004.14|4004.21|4004.21|4004.21|4004.21|4004.12|4004.12|0
1651156940000|2022-04-28 14:42:20|4003.9|4003.9|4002.83|4002.83|4003.9|4003.9|4002.83|4002.83|0
1651156950000|2022-04-28 14:42:30|4002.52|4002.52|4003.5|4003.5|4003.5|4003.5|4002.52|4002.52|0
1651156960000|2022-04-28 14:42:40|4004.13|4004.13|4004.33|4004.33|4004.33|4004.33|4004.13|4004.13|0
1651156970000|2022-04-28 14:42:50|4004.65|4004.65|4004.46|4004.46|4004.65|4004.65|4004.46|4004.46|0
1651156980000|2022-04-28 14:43:00|4004.77|4004.77|4005.13|4005.13|4005.13|4005.13|4004.46|4004.46|0
1651156990000|2022-04-28 14:43:10|4005.44|4005.44|4006.37|4006.37|4006.37|4006.37|4005.44|4005.44|0
1651157000000|2022-04-28 14:43:20|4006.68|4006.68|4006.7|4006.7|4006.82|4006.82|4006.51|4006.51|0
1651157010000|2022-04-28 14:43:30|4006.6|4006.6|4006.96|4006.96|4006.96|4006.96|4006.6|4006.6|0
1651157020000|2022-04-28 14:43:40|4006.98|4006.98|4007.63|4007.63|4007.63|4007.63|4006.98|4006.98|0
1651157030000|2022-04-28 14:43:50|4007.58|4007.58|4006.46|4006.46|4007.89|4007.89|4006.46|4006.46|0
1651157040000|2022-04-28 14:44:00|4006.78|4006.78|4007.09|4007.09|4007.09|4007.09|4006.7|4006.7|0
1651157050000|2022-04-28 14:44:10|4006.78|4006.78|4006.78|4006.78|4006.78|4006.78|4006.78|4006.78|0
1651157060000|2022-04-28 14:44:20|4006.47|4006.47|4007.04|4007.04|4007.04|4007.04|4006.42|4006.42|0
1651157070000|2022-04-28 14:44:30|4007.35|4007.35|4007.64|4007.64|4007.66|4007.66|4007.35|4007.35|0
1651157080000|2022-04-28 14:44:40|4007.33|4007.33|4007.31|4007.31|4007.35|4007.35|4007.31|4007.31|0
1651157090000|2022-04-28 14:44:50|4007.39|4007.39|4008.32|4008.32|4008.32|4008.32|4007.3|4007.3|0
1651157100000|2022-04-28 14:45:00|4008.3|4008.3|4008.31|4008.31|4008.33|4008.33|4008.25|4008.25|0
1651157110000|2022-04-28 14:45:10|4008|4008|4006.37|4006.37|4008|4008|4006.37|4006.37|0
1651157120000|2022-04-28 14:45:20|4006.41|4006.41|4006.46|4006.46|4006.72|4006.72|4006.1|4006.1|0
1651157130000|2022-04-28 14:45:30|4006.48|4006.48|4006.48|4006.48|4006.48|4006.48|4006.48|4006.48|0
1651157140000|2022-04-28 14:45:40|4006.79|4006.79|4008.35|4008.35|4008.35|4008.35|4006.79|4006.79|0
1651157150000|2022-04-28 14:45:50|4008.04|4008.04|4007.93|4007.93|4008.04|4008.04|4007.68|4007.68|0
1651157160000|2022-04-28 14:46:00|4007.77|4007.77|4007.81|4007.81|4008.43|4008.43|4007.77|4007.77|0
1651157170000|2022-04-28 14:46:10|4007.9|4007.9|4008.57|4008.57|4008.57|4008.57|4007.76|4007.76|0
1651157180000|2022-04-28 14:46:20|4008.75|4008.75|4008.75|4008.75|4008.75|4008.75|4008.75|4008.75|0
1651157190000|2022-04-28 14:46:30|4009.06|4009.06|4009.75|4009.75|4009.8|4009.8|4009.06|4009.06|0
1651157200000|2022-04-28 14:46:40|4009.44|4009.44|4008.64|4008.64|4009.44|4009.44|4008.64|4008.64|0
1651157210000|2022-04-28 14:46:50|4008.95|4008.95|4008.95|4008.95|4008.95|4008.95|4008.95|4008.95|0
1651157220000|2022-04-28 14:47:00|4009.26|4009.26|4009.55|4009.55|4009.57|4009.57|4008.95|4008.95|0
1651157230000|2022-04-28 14:47:10|4009.5|4009.5|4009.04|4009.04|4009.54|4009.54|4009.04|4009.04|0
1651157240000|2022-04-28 14:47:20|4009.09|4009.09|4009|4009|4009.09|4009.09|4008.38|4008.38|0
1651157250000|2022-04-28 14:47:30|4008.91|4008.91|4009.62|4009.62|4009.62|4009.62|4008.91|4008.91|0
1651157260000|2022-04-28 14:47:40|4009.71|4009.71|4009.48|4009.48|4009.71|4009.71|4009.17|4009.17|0
1651157270000|2022-04-28 14:47:50|4009.79|4009.79|4008.86|4008.86|4009.79|4009.79|4008.86|4008.86|0
1651157280000|2022-04-28 14:48:00|4008.69|4008.69|4008.1|4008.1|4008.69|4008.69|4008.01|4008.01|0
1651157290000|2022-04-28 14:48:10|4008.14|4008.14|4008.47|4008.47|4008.5|4008.5|4008.12|4008.12|0
1651157300000|2022-04-28 14:48:20|4008.52|4008.52|4009.14|4009.14|4009.14|4009.14|4008.52|4008.52|0
1651157310000|2022-04-28 14:48:30|4008.83|4008.83|4009.14|4009.14|4009.14|4009.14|4008.83|4008.83|0
1651157320000|2022-04-28 14:48:40|4008.83|4008.83|4010.19|4010.19|4010.19|4010.19|4008.83|4008.83|0
1651157330000|2022-04-28 14:48:50|4010.21|4010.21|4010.16|4010.16|4010.21|4010.21|4010.16|4010.16|0
1651157340000|2022-04-28 14:49:00|4009.85|4009.85|4009.26|4009.26|4009.85|4009.85|4008.97|4008.97|0
1651157350000|2022-04-28 14:49:10|4009.3|4009.3|4009.26|4009.26|4009.3|4009.3|4009.26|4009.26|0
1651157360000|2022-04-28 14:49:20|4009.3|4009.3|4008.33|4008.33|4009.3|4009.3|4008.33|4008.33|0
1651157370000|2022-04-28 14:49:30|4008.28|4008.28|4009.4|4009.4|4009.71|4009.71|4008.28|4008.28|0
1651157380000|2022-04-28 14:49:40|4009.31|4009.31|4009.31|4009.31|4009.31|4009.31|4009.31|4009.31|0
1651157390000|2022-04-28 14:49:50|4008.74|4008.74|4008.78|4008.78|4008.78|4008.78|4008.74|4008.74|0
1651157400000|2022-04-28 14:50:00|4008.82|4008.82|4009.18|4009.18|4009.18|4009.18|4008.8|4008.8|0
1651157410000|2022-04-28 14:50:10|4009.16|4009.16|4009.16|4009.16|4009.16|4009.16|4009.16|4009.16|0
1651157420000|2022-04-28 14:50:20|4009.18|4009.18|4010.31|4010.31|4010.31|4010.31|4009.18|4009.18|0
1651157430000|2022-04-28 14:50:30|4010.62|4010.62|4010.62|4010.62|4010.81|4010.81|4010.62|4010.62|0
1651157440000|2022-04-28 14:50:40|4010.31|4010.31|4010.29|4010.29|4010.31|4010.31|4010.29|4010.29|0
1651157450000|2022-04-28 14:50:50|4010.6|4010.6|4011.24|4011.24|4011.24|4011.24|4010.31|4010.31|0
1651157460000|2022-04-28 14:51:00|4011.27|4011.27|4012.2|4012.2|4012.2|4012.2|4011.24|4011.24|0
1651157470000|2022-04-28 14:51:10|4012.22|4012.22|4011.43|4011.43|4012.22|4012.22|4011.43|4011.43|0
1651157480000|2022-04-28 14:51:20|4011.74|4011.74|4011.98|4011.98|4012.01|4012.01|4011.65|4011.65|0
1651157490000|2022-04-28 14:51:30|4012.3|4012.3|4012.37|4012.37|4012.37|4012.37|4011.99|4011.99|0
1651157500000|2022-04-28 14:51:40|4012.39|4012.39|4013.3|4013.3|4013.35|4013.35|4012.39|4012.39|0
1651157510000|2022-04-28 14:51:50|4013.28|4013.28|4012.96|4012.96|4013.28|4013.28|4012.96|4012.96|0
1651157520000|2022-04-28 14:52:00|4012.34|4012.34|4013.33|4013.33|4013.33|4013.33|4012.03|4012.03|0
1651157530000|2022-04-28 14:52:10|4013.02|4013.02|4013.33|4013.33|4013.33|4013.33|4012.7|4012.7|0
1651157540000|2022-04-28 14:52:20|4013.29|4013.29|4013.19|4013.19|4013.29|4013.29|4012.97|4012.97|0
1651157550000|2022-04-28 14:52:30|4013.23|4013.23|4011.29|4011.29|4013.33|4013.33|4011.29|4011.29|0
1651157560000|2022-04-28 14:52:40|4010.98|4010.98|4010.98|4010.98|4010.98|4010.98|4010.67|4010.67|0
1651157570000|2022-04-28 14:52:50|4011.02|4011.02|4010.71|4010.71|4011.33|4011.33|4010.68|4010.68|0
1651157580000|2022-04-28 14:53:00|4010.08|4010.08|4009.96|4009.96|4010.4|4010.4|4009.77|4009.77|0
1651157590000|2022-04-28 14:53:10|4010.27|4010.27|4011.04|4011.04|4011.04|4011.04|4010.27|4010.27|0
1651157600000|2022-04-28 14:53:20|4011.08|4011.08|4012.47|4012.47|4012.47|4012.47|4011.08|4011.08|0
1651157610000|2022-04-28 14:53:30|4012.49|4012.49|4013.02|4013.02|4013.51|4013.51|4012.49|4012.49|0
1651157620000|2022-04-28 14:53:40|4012.93|4012.93|4012.91|4012.91|4013.26|4013.26|4012.91|4012.91|0
1651157630000|2022-04-28 14:53:50|4012.95|4012.95|4011.88|4011.88|4012.95|4012.95|4011.88|4011.88|0
1651157640000|2022-04-28 14:54:00|4012.06|4012.06|4011.78|4011.78|4012.11|4012.11|4011.18|4011.18|0
1651157650000|2022-04-28 14:54:10|4011.68|4011.68|4011.66|4011.66|4011.7|4011.7|4011.52|4011.52|0
1651157660000|2022-04-28 14:54:20|4011.97|4011.97|4011.97|4011.97|4011.97|4011.97|4011.66|4011.66|0
1651157680000|2022-04-28 14:54:40|4012.28|4012.28|4011.69|4011.69|4012.28|4012.28|4011.69|4011.69|0
1651157690000|2022-04-28 14:54:50|4011.38|4011.38|4012.27|4012.27|4012.27|4012.27|4011.06|4011.06|0
1651157700000|2022-04-28 14:55:00|4012.34|4012.34|4012.34|4012.34|4012.34|4012.34|4012.34|4012.34|0
1651157710000|2022-04-28 14:55:10|4012.65|4012.65|4013.62|4013.62|4013.62|4013.62|4012.65|4012.65|0
1651157720000|2022-04-28 14:55:20|4013.3|4013.3|4012.72|4012.72|4013.3|4013.3|4012.68|4012.68|0
1651157730000|2022-04-28 14:55:30|4012.81|4012.81|4011.69|4011.69|4012.85|4012.85|4011.69|4011.69|0
1651157740000|2022-04-28 14:55:40|4011.38|4011.38|4012.36|4012.36|4012.41|4012.41|4011.38|4011.38|0
1651157750000|2022-04-28 14:55:50|4012.55|4012.55|4013.3|4013.3|4013.3|4013.3|4012.55|4012.55|0
1651157760000|2022-04-28 14:56:00|4013.61|4013.61|4013.4|4013.4|4014.39|4014.39|4013.38|4013.38|0
1651157770000|2022-04-28 14:56:10|4014.02|4014.02|4015.6|4015.6|4015.6|4015.6|4014.02|4014.02|0
1651157780000|2022-04-28 14:56:20|4015.58|4015.58|4016.82|4016.82|4016.82|4016.82|4015.58|4015.58|0
1651157790000|2022-04-28 14:56:30|4016.8|4016.8|4018.04|4018.04|4018.04|4018.04|4016.49|4016.49|0
1651157800000|2022-04-28 14:56:40|4018.36|4018.36|4018.04|4018.04|4018.36|4018.36|4017.42|4017.42|0
1651157810000|2022-04-28 14:56:50|4018.35|4018.35|4018.08|4018.08|4018.98|4018.98|4018.08|4018.08|0
1651157820000|2022-04-28 14:57:00|4018.71|4018.71|4017.77|4017.77|4018.71|4018.71|4017.77|4017.77|0
1651157830000|2022-04-28 14:57:10|4017.46|4017.46|4015.81|4015.81|4017.46|4017.46|4015.81|4015.81|0
1651157840000|2022-04-28 14:57:20|4016.43|4016.43|4016.43|4016.43|4016.74|4016.74|4016.43|4016.43|0
1651157850000|2022-04-28 14:57:30|4016.74|4016.74|4016.19|4016.19|4016.74|4016.74|4016.19|4016.19|0
1651157860000|2022-04-28 14:57:40|4015.96|4015.96|4015.82|4015.82|4016.18|4016.18|4015.82|4015.82|0
1651157870000|2022-04-28 14:57:50|4016.13|4016.13|4016.18|4016.18|4016.51|4016.51|4016.13|4016.13|0
1651157880000|2022-04-28 14:58:00|4016.14|4016.14|4016.72|4016.72|4016.72|4016.72|4016.14|4016.14|0
1651157890000|2022-04-28 14:58:10|4016.74|4016.74|4016.87|4016.87|4017.05|4017.05|4016.72|4016.72|0
1651157900000|2022-04-28 14:58:20|4016.82|4016.82|4017.41|4017.41|4017.72|4017.72|4016.72|4016.72|0
1651157910000|2022-04-28 14:58:30|4017.48|4017.48|4018.06|4018.06|4018.11|4018.11|4017.48|4017.48|0
1651157920000|2022-04-28 14:58:40|4017.88|4017.88|4018.12|4018.12|4018.21|4018.21|4017.88|4017.88|0
1651157930000|2022-04-28 14:58:50|4018.43|4018.43|4018.1|4018.1|4018.87|4018.87|4017.93|4017.93|0
1651157940000|2022-04-28 14:59:00|4018.07|4018.07|4018.69|4018.69|4018.74|4018.74|4018.07|4018.07|0
1651157950000|2022-04-28 14:59:10|4018.74|4018.74|4017.96|4017.96|4018.74|4018.74|4017.96|4017.96|0
1651157960000|2022-04-28 14:59:20|4018.27|4018.27|4018.12|4018.12|4018.27|4018.27|4017.89|4017.89|0
1651157970000|2022-04-28 14:59:30|4018.44|4018.44|4019.71|4019.71|4019.71|4019.71|4018.44|4018.44|0
1651157980000|2022-04-28 14:59:40|4020.02|4020.02|4020.01|4020.01|4020.02|4020.02|4019.08|4019.08|0
1651157990000|2022-04-28 14:59:50|4020.11|4020.11|4019.75|4019.75|4020.42|4020.42|4019.75|4019.75|0
1651158000000|2022-04-28 15:00:00|4019.77|4019.77|4019.48|4019.48|4020.42|4020.42|4019.17|4019.17|0
1651158010000|2022-04-28 15:00:10|4019.17|4019.17|4019.49|4019.49|4019.8|4019.8|4019.17|4019.17|0
1651158020000|2022-04-28 15:00:20|4019.51|4019.51|4019.72|4019.72|4019.72|4019.72|4019.51|4019.51|0
1651158030000|2022-04-28 15:00:30|4019.41|4019.41|4019.77|4019.77|4019.77|4019.77|4019.15|4019.15|0
1651158040000|2022-04-28 15:00:40|4019.72|4019.72|4021.03|4021.03|4021.03|4021.03|4019.72|4019.72|0
1651158050000|2022-04-28 15:00:50|4021.35|4021.35|4022.2|4022.2|4022.51|4022.51|4021.35|4021.35|0
1651158060000|2022-04-28 15:01:00|4022.15|4022.15|4021.77|4021.77|4022.15|4022.15|4021.46|4021.46|0
1651158070000|2022-04-28 15:01:10|4022.39|4022.39|4021.92|4021.92|4022.7|4022.7|4021.84|4021.84|0
1651158080000|2022-04-28 15:01:20|4021.97|4021.97|4020.18|4020.18|4021.97|4021.97|4020.18|4020.18|0
1651158090000|2022-04-28 15:01:30|4019.87|4019.87|4019.03|4019.03|4019.96|4019.96|4019.03|4019.03|0
1651158100000|2022-04-28 15:01:40|4018.96|4018.96|4020.21|4020.21|4020.51|4020.51|4018.96|4018.96|0
1651158110000|2022-04-28 15:01:50|4020.52|4020.52|4021.42|4021.42|4021.42|4021.42|4020.51|4020.51|0
1651158120000|2022-04-28 15:02:00|4021.76|4021.76|4022.26|4022.26|4022.31|4022.31|4021.69|4021.69|0
1651158130000|2022-04-28 15:02:10|4022.14|4022.14|4022.41|4022.41|4022.41|4022.41|4022.09|4022.09|0
1651158140000|2022-04-28 15:02:20|4022.72|4022.72|4022.95|4022.95|4022.95|4022.95|4022.32|4022.32|0
1651158150000|2022-04-28 15:02:30|4022.63|4022.63|4022.89|4022.89|4022.89|4022.89|4021.96|4021.96|0
1651158160000|2022-04-28 15:02:40|4022.94|4022.94|4022.32|4022.32|4022.94|4022.94|4022.32|4022.32|0
1651158170000|2022-04-28 15:02:50|4022.01|4022.01|4021.17|4021.17|4022.17|4022.17|4021.17|4021.17|0
1651158180000|2022-04-28 15:03:00|4021.22|4021.22|4021.84|4021.84|4021.84|4021.84|4021.22|4021.22|0
1651158190000|2022-04-28 15:03:10|4021.53|4021.53|4021.24|4021.24|4021.55|4021.55|4021.24|4021.24|0
1651158200000|2022-04-28 15:03:20|4021.55|4021.55|4022.14|4022.14|4022.14|4022.14|4021.24|4021.24|0
1651158210000|2022-04-28 15:03:30|4021.83|4021.83|4020.93|4020.93|4021.87|4021.87|4020.93|4020.93|0
1651158220000|2022-04-28 15:03:40|4020.63|4020.63|4019.73|4019.73|4020.63|4020.63|4019.69|4019.69|0
1651158230000|2022-04-28 15:03:50|4019.8|4019.8|4019.8|4019.8|4019.8|4019.8|4019.18|4019.18|0
1651158240000|2022-04-28 15:04:00|4020.12|4020.12|4019.38|4019.38|4020.12|4020.12|4019.2|4019.2|0
1651158250000|2022-04-28 15:04:10|4019.56|4019.56|4019.32|4019.32|4019.63|4019.63|4019.32|4019.32|0
1651158260000|2022-04-28 15:04:20|4019.3|4019.3|4019.56|4019.56|4019.56|4019.56|4019.25|4019.25|0
1651158270000|2022-04-28 15:04:30|4019.54|4019.54|4020.56|4020.56|4020.56|4020.56|4019.54|4019.54|0
1651158280000|2022-04-28 15:04:40|4020.25|4020.25|4019.27|4019.27|4020.25|4020.25|4019.27|4019.27|0
1651158290000|2022-04-28 15:04:50|4019.29|4019.29|4019.01|4019.01|4019.29|4019.29|4018.98|4018.98|0
1651158300000|2022-04-28 15:05:00|4018.69|4018.69|4017.73|4017.73|4018.74|4018.74|4017.73|4017.73|0
1651158310000|2022-04-28 15:05:10|4017.42|4017.42|4017.75|4017.75|4017.94|4017.94|4017.42|4017.42|0
1651158320000|2022-04-28 15:05:20|4017.13|4017.13|4017.16|4017.16|4017.75|4017.75|4017.13|4017.13|0
1651158330000|2022-04-28 15:05:30|4017.78|4017.78|4017.78|4017.78|4017.78|4017.78|4017.78|4017.78|0
1651158340000|2022-04-28 15:05:40|4017.47|4017.47|4017.78|4017.78|4017.78|4017.78|4017.16|4017.16|0
1651158350000|2022-04-28 15:05:50|4018.09|4018.09|4018.72|4018.72|4018.72|4018.72|4018.09|4018.09|0
1651158360000|2022-04-28 15:06:00|4018.81|4018.81|4020.7|4020.7|4020.7|4020.7|4018.81|4018.81|0
1651158370000|2022-04-28 15:06:10|4020.77|4020.77|4021.32|4021.32|4021.63|4021.63|4020.75|4020.75|0
1651158380000|2022-04-28 15:06:20|4021.01|4021.01|4021.01|4021.01|4021.01|4021.01|4021.01|4021.01|0
1651158390000|2022-04-28 15:06:30|4021.19|4021.19|4021.17|4021.17|4021.51|4021.51|4021.17|4021.17|0
1651158400000|2022-04-28 15:06:40|4020.86|4020.86|4020.24|4020.24|4020.86|4020.86|4020.24|4020.24|0
1651158410000|2022-04-28 15:06:50|4019.93|4019.93|4020.24|4020.24|4020.24|4020.24|4019.62|4019.62|0
1651158420000|2022-04-28 15:07:00|4020.26|4020.26|4019.69|4019.69|4020.31|4020.31|4019.69|4019.69|0
1651158430000|2022-04-28 15:07:10|4020|4020|4019.28|4019.28|4020|4020|4019.28|4019.28|0
1651158440000|2022-04-28 15:07:20|4019.38|4019.38|4019.82|4019.82|4020.13|4020.13|4019.2|4019.2|0
1651158450000|2022-04-28 15:07:30|4019.84|4019.84|4019.94|4019.94|4020.3|4020.3|4019.84|4019.84|0
1651158460000|2022-04-28 15:07:40|4020.12|4020.12|4020.12|4020.12|4020.12|4020.12|4019.81|4019.81|0
1651158470000|2022-04-28 15:07:50|4020.43|4020.43|4020.07|4020.07|4020.74|4020.74|4019.76|4019.76|0
1651158480000|2022-04-28 15:08:00|4020.38|4020.38|4020.11|4020.11|4020.42|4020.42|4020.11|4020.11|0
1651158490000|2022-04-28 15:08:10|4019.8|4019.8|4020.38|4020.38|4020.38|4020.38|4019.75|4019.75|0
1651158500000|2022-04-28 15:08:20|4020.06|4020.06|4019.69|4019.69|4020.06|4020.06|4019.64|4019.64|0
1651158510000|2022-04-28 15:08:30|4020.31|4020.31|4020.33|4020.33|4020.33|4020.33|4020.29|4020.29|0
1651158520000|2022-04-28 15:08:40|4020.64|4020.64|4020.77|4020.77|4020.77|4020.77|4020.46|4020.46|0
1651158530000|2022-04-28 15:08:50|4021.08|4021.08|4020.46|4020.46|4021.39|4021.39|4020.46|4020.46|0
1651158540000|2022-04-28 15:09:00|4020.44|4020.44|4020.18|4020.18|4020.44|4020.44|4020.13|4020.13|0
1651158550000|2022-04-28 15:09:10|4020.2|4020.2|4019.89|4019.89|4020.2|4020.2|4019.84|4019.84|0
1651158560000|2022-04-28 15:09:20|4019.93|4019.93|4018.98|4018.98|4020.24|4020.24|4018.67|4018.67|0
1651158570000|2022-04-28 15:09:30|4019.29|4019.29|4020.31|4020.31|4020.64|4020.64|4019.29|4019.29|0
1651158580000|2022-04-28 15:09:40|4020|4020|4019.68|4019.68|4020|4020|4019.68|4019.68|0
1651158590000|2022-04-28 15:09:50|4019.66|4019.66|4020.11|4020.11|4020.11|4020.11|4019.66|4019.66|0
1651158600000|2022-04-28 15:10:00|4020.13|4020.13|4020.13|4020.13|4020.13|4020.13|4019.82|4019.82|0
1651158610000|2022-04-28 15:10:10|4019.82|4019.82|4019.64|4019.64|4020.26|4020.26|4019.64|4019.64|0
1651158620000|2022-04-28 15:10:20|4019.73|4019.73|4020.9|4020.9|4020.98|4020.98|4019.73|4019.73|0
1651158630000|2022-04-28 15:10:30|4020.59|4020.59|4020.28|4020.28|4020.59|4020.59|4019.97|4019.97|0
1651158640000|2022-04-28 15:10:40|4019.66|4019.66|4019.4|4019.4|4020.64|4020.64|4019.4|4019.4|0
1651158660000|2022-04-28 15:11:00|4019.47|4019.47|4019.4|4019.4|4019.47|4019.47|4019.11|4019.11|0
1651158670000|2022-04-28 15:11:10|4019.71|4019.71|4019.35|4019.35|4019.71|4019.71|4019.35|4019.35|0
1651158680000|2022-04-28 15:11:20|4019.04|4019.04|4019.98|4019.98|4019.98|4019.98|4019.04|4019.04|0
1651158690000|2022-04-28 15:11:30|4019.67|4019.67|4020.49|4020.49|4020.49|4020.49|4019.67|4019.67|0
1651158700000|2022-04-28 15:11:40|4020.81|4020.81|4020.54|4020.54|4020.85|4020.85|4020.54|4020.54|0
1651158710000|2022-04-28 15:11:50|4021.16|4021.16|4021.49|4021.49|4021.52|4021.52|4021.16|4021.16|0
1651158720000|2022-04-28 15:12:00|4021.44|4021.44|4021.78|4021.78|4021.78|4021.78|4021.44|4021.44|0
1651158730000|2022-04-28 15:12:10|4021.73|4021.73|4020.95|4020.95|4021.73|4021.73|4020.95|4020.95|0
1651158740000|2022-04-28 15:12:20|4020.93|4020.93|4021.24|4021.24|4021.24|4021.24|4020.93|4020.93|0
1651158750000|2022-04-28 15:12:30|4021.55|4021.55|4022.24|4022.24|4022.24|4022.24|4021.55|4021.55|0
1651158760000|2022-04-28 15:12:40|4021.93|4021.93|4022.32|4022.32|4022.32|4022.32|4021.93|4021.93|0
1651158770000|2022-04-28 15:12:50|4022.63|4022.63|4022.65|4022.65|4022.81|4022.81|4022.5|4022.5|0
1651158780000|2022-04-28 15:13:00|4022.67|4022.67|4020.78|4020.78|4022.67|4022.67|4020.78|4020.78|0
1651158790000|2022-04-28 15:13:10|4021.09|4021.09|4021.71|4021.71|4021.71|4021.71|4021.09|4021.09|0
1651158800000|2022-04-28 15:13:20|4021.4|4021.4|4021.93|4021.93|4021.93|4021.93|4021.4|4021.4|0
1651158810000|2022-04-28 15:13:30|4022.55|4022.55|4022.88|4022.88|4022.88|4022.88|4022.55|4022.55|0
1651158820000|2022-04-28 15:13:40|4022.57|4022.57|4022.84|4022.84|4022.84|4022.84|4022.26|4022.26|0
1651158830000|2022-04-28 15:13:50|4022.65|4022.65|4022.67|4022.67|4022.98|4022.98|4021.98|4021.98|0
1651158840000|2022-04-28 15:14:00|4022.36|4022.36|4022|4022|4022.36|4022.36|4022|4022|0
1651158850000|2022-04-28 15:14:10|4021.82|4021.82|4022.2|4022.2|4022.2|4022.2|4021.82|4021.82|0
1651158860000|2022-04-28 15:14:20|4021.89|4021.89|4020.6|4020.6|4021.89|4021.89|4019.98|4019.98|0
1651158870000|2022-04-28 15:14:30|4020.42|4020.42|4019.8|4019.8|4020.42|4020.42|4019.49|4019.49|0
1651158880000|2022-04-28 15:14:40|4020.11|4020.11|4019.68|4019.68|4020.11|4020.11|4019.36|4019.36|0
1651158890000|2022-04-28 15:14:50|4019.86|4019.86|4019.86|4019.86|4019.86|4019.86|4019.86|4019.86|0
1651158900000|2022-04-28 15:15:00|4020.17|4020.17|4020.07|4020.07|4021.07|4021.07|4020.07|4020.07|0
1651158910000|2022-04-28 15:15:10|4019.76|4019.76|4019.87|4019.87|4019.87|4019.87|4019.18|4019.18|0
1651158920000|2022-04-28 15:15:20|4019.85|4019.85|4020.18|4020.18|4020.18|4020.18|4019.56|4019.56|0
1651158930000|2022-04-28 15:15:30|4020.25|4020.25|4020.48|4020.48|4020.48|4020.48|4020.25|4020.25|0
1651158940000|2022-04-28 15:15:40|4020.17|4020.17|4020.19|4020.19|4020.21|4020.21|4019.9|4019.9|0
1651158950000|2022-04-28 15:15:50|4020.17|4020.17|4020.21|4020.21|4020.21|4020.21|4020.17|4020.17|0
1651158960000|2022-04-28 15:16:00|4019.59|4019.59|4018.92|4018.92|4019.59|4019.59|4018.63|4018.63|0
1651158970000|2022-04-28 15:16:10|4018.88|4018.88|4019.36|4019.36|4019.36|4019.36|4018.88|4018.88|0
1651158980000|2022-04-28 15:16:20|4019.67|4019.67|4019.27|4019.27|4019.67|4019.67|4019.27|4019.27|0
1651158990000|2022-04-28 15:16:30|4019.22|4019.22|4019.18|4019.18|4019.48|4019.48|4018.86|4018.86|0
1651159000000|2022-04-28 15:16:40|4018.86|4018.86|4019.15|4019.15|4019.17|4019.17|4018.86|4018.86|0
1651159010000|2022-04-28 15:16:50|4019.25|4019.25|4019.2|4019.2|4019.25|4019.25|4019.2|4019.2|0
1651159020000|2022-04-28 15:17:00|4018.89|4018.89|4018.89|4018.89|4018.89|4018.89|4018.89|4018.89|0
1651159030000|2022-04-28 15:17:10|4018.94|4018.94|4018.89|4018.89|4018.94|4018.94|4018.89|4018.89|0
1651159040000|2022-04-28 15:17:20|4019.2|4019.2|4019.58|4019.58|4019.89|4019.89|4019.2|4019.2|0
1651159050000|2022-04-28 15:17:30|4019.63|4019.63|4018.34|4018.34|4020.2|4020.2|4018.34|4018.34|0
1651159070000|2022-04-28 15:17:50|4018.29|4018.29|4017.76|4017.76|4018.34|4018.34|4017.67|4017.67|0
1651159080000|2022-04-28 15:18:00|4017.8|4017.8|4018.74|4018.74|4018.74|4018.74|4017.8|4017.8|0
1651159090000|2022-04-28 15:18:10|4018.79|4018.79|4018.81|4018.81|4018.81|4018.81|4018.76|4018.76|0
1651159100000|2022-04-28 15:18:20|4019.12|4019.12|4019.7|4019.7|4019.74|4019.74|4019.12|4019.12|0
1651159110000|2022-04-28 15:18:30|4020.01|4020.01|4018.86|4018.86|4020.01|4020.01|4018.76|4018.76|0
1651159120000|2022-04-28 15:18:40|4018.55|4018.55|4018.45|4018.45|4018.55|4018.55|4018.45|4018.45|0
1651159130000|2022-04-28 15:18:50|4018.14|4018.14|4017.64|4017.64|4018.62|4018.62|4017.64|4017.64|0
1651159140000|2022-04-28 15:19:00|4017.95|4017.95|4018.16|4018.16|4018.16|4018.16|4017.85|4017.85|0
1651159150000|2022-04-28 15:19:10|4018.14|4018.14|4018.07|4018.07|4018.14|4018.14|4018.07|4018.07|0
1651159160000|2022-04-28 15:19:20|4018.38|4018.38|4018.74|4018.74|4018.74|4018.74|4018.38|4018.38|0
1651159170000|2022-04-28 15:19:30|4018.69|4018.69|4018.69|4018.69|4018.69|4018.69|4018.69|4018.69|0
1651159180000|2022-04-28 15:19:40|4019|4019|4018.98|4018.98|4019|4019|4018.93|4018.93|0
1651159190000|2022-04-28 15:19:50|4018.67|4018.67|4018.24|4018.24|4018.67|4018.67|4017.62|4017.62|0
1651159200000|2022-04-28 15:20:00|4018.55|4018.55|4017.71|4017.71|4018.55|4018.55|4017.66|4017.66|0
1651159210000|2022-04-28 15:20:10|4017.76|4017.76|4017.76|4017.76|4017.76|4017.76|4017.76|4017.76|0
1651159220000|2022-04-28 15:20:20|4017.73|4017.73|4016.73|4016.73|4017.73|4017.73|4016.73|4016.73|0
1651159230000|2022-04-28 15:20:30|4016.42|4016.42|4015.44|4015.44|4016.42|4016.42|4015.44|4015.44|0
1651159240000|2022-04-28 15:20:40|4015.75|4015.75|4016.56|4016.56|4016.56|4016.56|4015.75|4015.75|0
1651159250000|2022-04-28 15:20:50|4016.58|4016.58|4016.58|4016.58|4016.58|4016.58|4016.58|4016.58|0
1651159260000|2022-04-28 15:21:00|4016.89|4016.89|4016.7|4016.7|4017.06|4017.06|4016.7|4016.7|0
1651159270000|2022-04-28 15:21:10|4017.01|4017.01|4016.45|4016.45|4017.01|4017.01|4016.14|4016.14|0
1651159280000|2022-04-28 15:21:20|4016.14|4016.14|4016.49|4016.49|4016.8|4016.8|4016.14|4016.14|0
1651159290000|2022-04-28 15:21:30|4016.8|4016.8|4017.87|4017.87|4017.87|4017.87|4016.8|4016.8|0
1651159300000|2022-04-28 15:21:40|4018.18|4018.18|4019.12|4019.12|4019.12|4019.12|4018.18|4018.18|0
1651159310000|2022-04-28 15:21:50|4018.81|4018.81|4019.82|4019.82|4019.89|4019.89|4018.81|4018.81|0
1651159320000|2022-04-28 15:22:00|4020.12|4020.12|4020.17|4020.17|4020.53|4020.53|4019.82|4019.82|0
1651159330000|2022-04-28 15:22:10|4020.22|4020.22|4020.19|4020.19|4020.26|4020.26|4019.86|4019.86|0
1651159340000|2022-04-28 15:22:20|4019.92|4019.92|4020.91|4020.91|4020.91|4020.91|4019.92|4019.92|0
1651159350000|2022-04-28 15:22:30|4021.22|4021.22|4021.17|4021.17|4021.22|4021.22|4021.17|4021.17|0
1651159360000|2022-04-28 15:22:40|4021.12|4021.12|4021.26|4021.26|4021.57|4021.57|4021.07|4021.07|0
1651159370000|2022-04-28 15:22:50|4021.16|4021.16|4021.4|4021.4|4021.45|4021.45|4021.14|4021.14|0
1651159380000|2022-04-28 15:23:00|4021.71|4021.71|4021.98|4021.98|4022.38|4022.38|4021.71|4021.71|0
1651159390000|2022-04-28 15:23:10|4021.36|4021.36|4021.94|4021.94|4021.94|4021.94|4021.29|4021.29|0
1651159410000|2022-04-28 15:23:30|4022.25|4022.25|4021.94|4021.94|4022.3|4022.3|4021.94|4021.94|0
1651159420000|2022-04-28 15:23:40|4022.25|4022.25|4022.18|4022.18|4022.49|4022.49|4022.18|4022.18|0
1651159430000|2022-04-28 15:23:50|4021.82|4021.82|4021.8|4021.8|4021.82|4021.82|4021.8|4021.8|0
1651159440000|2022-04-28 15:24:00|4021.89|4021.89|4022.48|4022.48|4022.48|4022.48|4021.89|4021.89|0
1651159450000|2022-04-28 15:24:10|4022.17|4022.17|4022.61|4022.61|4022.65|4022.65|4022.04|4022.04|0
1651159460000|2022-04-28 15:24:20|4022.57|4022.57|4022.13|4022.13|4022.57|4022.57|4022.13|4022.13|0
1651159470000|2022-04-28 15:24:30|4022.23|4022.23|4022.3|4022.3|4022.61|4022.61|4022.23|4022.23|0
1651159480000|2022-04-28 15:24:40|4022.23|4022.23|4021.89|4021.89|4022.28|4022.28|4021.89|4021.89|0
1651159490000|2022-04-28 15:24:50|4021.58|4021.58|4021.14|4021.14|4021.58|4021.58|4021.14|4021.14|0
1651159500000|2022-04-28 15:25:00|4021.45|4021.45|4021.78|4021.78|4022.09|4022.09|4021.14|4021.14|0
1651159510000|2022-04-28 15:25:10|4022.09|4022.09|4022.47|4022.47|4022.47|4022.47|4021.91|4021.91|0
1651159520000|2022-04-28 15:25:20|4022.52|4022.52|4022.75|4022.75|4022.86|4022.86|4022.51|4022.51|0
1651159530000|2022-04-28 15:25:30|4022.66|4022.66|4023.64|4023.64|4023.64|4023.64|4022.66|4022.66|0
1651159540000|2022-04-28 15:25:40|4023.68|4023.68|4023.32|4023.32|4023.68|4023.68|4023.32|4023.32|0
1651159550000|2022-04-28 15:25:50|4023.01|4023.01|4023.3|4023.3|4023.32|4023.32|4022.7|4022.7|0
1651159560000|2022-04-28 15:26:00|4022.99|4022.99|4021.3|4021.3|4023.13|4023.13|4021.3|4021.3|0
1651159570000|2022-04-28 15:26:10|4021.92|4021.92|4021.2|4021.2|4021.92|4021.92|4021.2|4021.2|0
1651159580000|2022-04-28 15:26:20|4020.89|4020.89|4020.92|4020.92|4021.2|4021.2|4020.89|4020.89|0
1651159590000|2022-04-28 15:26:30|4020.9|4020.9|4020.73|4020.73|4021.35|4021.35|4020.73|4020.73|0
1651159600000|2022-04-28 15:26:40|4021.04|4021.04|4020.97|4020.97|4021.04|4021.04|4020.97|4020.97|0
1651159610000|2022-04-28 15:26:50|4021.28|4021.28|4021.51|4021.51|4021.51|4021.51|4021.28|4021.28|0
1651159620000|2022-04-28 15:27:00|4021.54|4021.54|4021.53|4021.53|4021.63|4021.63|4021.48|4021.48|0
1651159630000|2022-04-28 15:27:10|4022.15|4022.15|4022.55|4022.55|4022.58|4022.58|4022.15|4022.15|0
1651159640000|2022-04-28 15:27:20|4022.53|4022.53|4021.93|4021.93|4022.87|4022.87|4021.93|4021.93|0
1651159650000|2022-04-28 15:27:30|4021.91|4021.91|4021.6|4021.6|4021.91|4021.91|4021.6|4021.6|0
1651159660000|2022-04-28 15:27:40|4021.57|4021.57|4021.12|4021.12|4021.57|4021.57|4020.77|4020.77|0
1651159670000|2022-04-28 15:27:50|4021.09|4021.09|4021.7|4021.7|4021.7|4021.7|4021.08|4021.08|0
1651159680000|2022-04-28 15:28:00|4021.63|4021.63|4021.21|4021.21|4021.63|4021.63|4020.89|4020.89|0
1651159690000|2022-04-28 15:28:10|4021.52|4021.52|4019.73|4019.73|4021.52|4021.52|4019.65|4019.65|0
1651159700000|2022-04-28 15:28:20|4019.78|4019.78|4020.05|4020.05|4020.09|4020.09|4019.73|4019.73|0
1651159710000|2022-04-28 15:28:30|4019.73|4019.73|4020.2|4020.2|4020.25|4020.25|4019.73|4019.73|0
1651159720000|2022-04-28 15:28:40|4020.28|4020.28|4021.22|4021.22|4021.22|4021.22|4020.24|4020.24|0
1651159730000|2022-04-28 15:28:50|4021.53|4021.53|4021.69|4021.69|4021.69|4021.69|4021.53|4021.53|0
1651159740000|2022-04-28 15:29:00|4022|4022|4020.86|4020.86|4022.46|4022.46|4020.86|4020.86|0
1651159750000|2022-04-28 15:29:10|4020.55|4020.55|4019.73|4019.73|4020.73|4020.73|4019.73|4019.73|0
1651159760000|2022-04-28 15:29:20|4019.42|4019.42|4020.73|4020.73|4020.73|4020.73|4019.42|4019.42|0
1651159770000|2022-04-28 15:29:30|4021.04|4021.04|4022.29|4022.29|4022.29|4022.29|4021.04|4021.04|0
1651159780000|2022-04-28 15:29:40|4022.26|4022.26|4022.12|4022.12|4022.26|4022.26|4021.36|4021.36|0
1651159790000|2022-04-28 15:29:50|4022.19|4022.19|4022.15|4022.15|4022.19|4022.19|4021.46|4021.46|0
1651216500000|2022-04-29 07:15:00|4044.56|4044.56|4045.71|4045.71|4046.02|4046.02|4044.56|4044.56|0
1651216510000|2022-04-29 07:15:10|4045.8|4045.8|4051.91|4051.91|4052.09|4052.09|4045.8|4045.8|0
1651216520000|2022-04-29 07:15:20|4051.29|4051.29|4051.62|4051.62|4051.62|4051.62|4050.04|4050.04|0
1651216530000|2022-04-29 07:15:30|4052.55|4052.55|4054.79|4054.79|4054.96|4054.96|4052.55|4052.55|0
1651216540000|2022-04-29 07:15:40|4053.25|4053.25|4053.25|4053.25|4053.25|4053.25|4053.25|4053.25|0
1651216550000|2022-04-29 07:15:50|4053.56|4053.56|4053.12|4053.12|4053.66|4053.66|4053.12|4053.12|0
1651216560000|2022-04-29 07:16:00|4053.43|4053.43|4054.53|4054.53|4054.53|4054.53|4052.37|4052.37|0
1651216570000|2022-04-29 07:16:10|4054.58|4054.58|4052.74|4052.74|4054.58|4054.58|4052.72|4052.72|0
1651216580000|2022-04-29 07:16:20|4052.12|4052.12|4052.12|4052.12|4052.12|4052.12|4052.12|4052.12|0
1651216590000|2022-04-29 07:16:30|4052.29|4052.29|4048.36|4048.36|4053.12|4053.12|4048.05|4048.05|0
1651216600000|2022-04-29 07:16:40|4048.74|4048.74|4048.69|4048.69|4049.05|4049.05|4048.43|4048.43|0
1651216610000|2022-04-29 07:16:50|4048.65|4048.65|4049.15|4049.15|4049.47|4049.47|4047.69|4047.69|0
1651216620000|2022-04-29 07:17:00|4048.84|4048.84|4050.38|4050.38|4050.56|4050.56|4048.84|4048.84|0
1651216630000|2022-04-29 07:17:10|4050.5|4050.5|4052.04|4052.04|4052.04|4052.04|4050.19|4050.19|0
1651216640000|2022-04-29 07:17:20|4053.28|4053.28|4052.13|4052.13|4053.28|4053.28|4052.03|4052.03|0
1651216650000|2022-04-29 07:17:30|4052.17|4052.17|4055|4055|4055|4055|4052.17|4052.17|0
1651216660000|2022-04-29 07:17:40|4054.9|4054.9|4056.15|4056.15|4056.15|4056.15|4054.9|4054.9|0
1651216670000|2022-04-29 07:17:50|4057.39|4057.39|4057.39|4057.39|4058.94|4058.94|4057.39|4057.39|0
1651216680000|2022-04-29 07:18:00|4058.01|4058.01|4056.99|4056.99|4058.01|4058.01|4056.99|4056.99|0
1651216690000|2022-04-29 07:18:10|4056.8|4056.8|4056.99|4056.99|4056.99|4056.99|4056.8|4056.8|0
1651216700000|2022-04-29 07:18:20|4056.05|4056.05|4056.05|4056.05|4056.05|4056.05|4056.05|4056.05|0
1651216710000|2022-04-29 07:18:30|4055.74|4055.74|4055.97|4055.97|4055.97|4055.97|4055.74|4055.74|0
1651216720000|2022-04-29 07:18:40|4056.59|4056.59|4056.29|4056.29|4057.52|4057.52|4056.29|4056.29|0
1651216730000|2022-04-29 07:18:50|4056.37|4056.37|4057.9|4057.9|4057.9|4057.9|4056.37|4056.37|0
1651216740000|2022-04-29 07:19:00|4057.95|4057.95|4059.06|4059.06|4059.06|4059.06|4057.51|4057.51|0
1651216750000|2022-04-29 07:19:10|4059.23|4059.23|4059.18|4059.18|4059.23|4059.23|4059.18|4059.18|0
1651216760000|2022-04-29 07:19:20|4059.23|4059.23|4060.53|4060.53|4060.53|4060.53|4059.23|4059.23|0
1651216770000|2022-04-29 07:19:30|4063.01|4063.01|4065|4065|4066.28|4066.28|4062.82|4062.82|0
1651216780000|2022-04-29 07:19:40|4065.02|4065.02|4064.96|4064.96|4065.27|4065.27|4063.62|4063.62|0
1651216790000|2022-04-29 07:19:50|4064.65|4064.65|4064.03|4064.03|4064.65|4064.65|4064.03|4064.03|0
1651216800000|2022-04-29 07:20:00|4064.11|4064.11|4065.02|4065.02|4065.4|4065.4|4064.11|4064.11|0
1651216810000|2022-04-29 07:20:10|4064.81|4064.81|4064.49|4064.49|4065.3|4065.3|4063.79|4063.79|0
1651216820000|2022-04-29 07:20:20|4064.41|4064.41|4064.13|4064.13|4064.41|4064.41|4064.06|4064.06|0
1651216830000|2022-04-29 07:20:30|4064.44|4064.44|4066.3|4066.3|4066.3|4066.3|4064.13|4064.13|0
1651216840000|2022-04-29 07:20:40|4067.54|4067.54|4067.23|4067.23|4068.16|4068.16|4067.23|4067.23|0
1651216850000|2022-04-29 07:20:50|4066.9|4066.9|4066.73|4066.73|4066.9|4066.9|4066.28|4066.28|0
1651216860000|2022-04-29 07:21:00|4066.82|4066.82|4065.31|4065.31|4066.82|4066.82|4065.31|4065.31|0
1651216870000|2022-04-29 07:21:10|4064.69|4064.69|4064.28|4064.28|4064.69|4064.69|4063.52|4063.52|0
1651216880000|2022-04-29 07:21:20|4063.97|4063.97|4063.82|4063.82|4064.2|4064.2|4063.82|4063.82|0
1651216900000|2022-04-29 07:21:40|4065.06|4065.06|4063.72|4063.72|4066.09|4066.09|4063.6|4063.6|0
1651216910000|2022-04-29 07:21:50|4063.41|4063.41|4065.39|4065.39|4065.39|4065.39|4063.41|4063.41|0
1651216920000|2022-04-29 07:22:00|4065.7|4065.7|4063.58|4063.58|4065.7|4065.7|4063.27|4063.27|0
1651216930000|2022-04-29 07:22:10|4063.67|4063.67|4063.34|4063.34|4063.67|4063.67|4063.05|4063.05|0
1651216940000|2022-04-29 07:22:20|4063.38|4063.38|4062.88|4062.88|4063.38|4063.38|4062.57|4062.57|0
1651216950000|2022-04-29 07:22:30|4063.5|4063.5|4063.5|4063.5|4063.5|4063.5|4063.5|4063.5|0
1651216960000|2022-04-29 07:22:40|4063.45|4063.45|4064.8|4064.8|4065.31|4065.31|4063.45|4063.45|0
1651216970000|2022-04-29 07:22:50|4064.66|4064.66|4064.61|4064.61|4064.66|4064.66|4064.61|4064.61|0
1651216980000|2022-04-29 07:23:00|4063.99|4063.99|4063.77|4063.77|4063.99|4063.99|4062.7|4062.7|0
1651216990000|2022-04-29 07:23:10|4062.84|4062.84|4063.81|4063.81|4063.81|4063.81|4062.84|4062.84|0
1651217010000|2022-04-29 07:23:30|4063.2|4063.2|4064.61|4064.61|4064.61|4064.61|4063.2|4063.2|0
1651217020000|2022-04-29 07:23:40|4064.92|4064.92|4064.49|4064.49|4065.42|4065.42|4064.49|4064.49|0
1651217030000|2022-04-29 07:23:50|4065.73|4065.73|4065.73|4065.73|4065.73|4065.73|4065.73|4065.73|0
1651217040000|2022-04-29 07:24:00|4065.69|4065.69|4067.4|4067.4|4067.4|4067.4|4065.24|4065.24|0
1651217050000|2022-04-29 07:24:10|4068.02|4068.02|4068.55|4068.55|4068.65|4068.65|4067.71|4067.71|0
1651217060000|2022-04-29 07:24:20|4068.86|4068.86|4067.93|4067.93|4069.17|4069.17|4067.62|4067.62|0
1651217070000|2022-04-29 07:24:30|4068.02|4068.02|4067.71|4067.71|4068.02|4068.02|4067.71|4067.71|0
1651217080000|2022-04-29 07:24:40|4067.63|4067.63|4067.22|4067.22|4067.63|4067.63|4066.61|4066.61|0
1651217090000|2022-04-29 07:24:50|4067.85|4067.85|4066.61|4066.61|4067.85|4067.85|4066.61|4066.61|0
1651217100000|2022-04-29 07:25:00|4065.99|4065.99|4065.77|4065.77|4065.99|4065.99|4065.77|4065.77|0
1651217110000|2022-04-29 07:25:10|4065.72|4065.72|4061.45|4061.45|4065.72|4065.72|4061.45|4061.45|0
1651217120000|2022-04-29 07:25:20|4061.76|4061.76|4063.62|4063.62|4063.93|4063.93|4061.76|4061.76|0
1651217130000|2022-04-29 07:25:30|4063|4063|4063.18|4063.18|4063.27|4063.27|4062.95|4062.95|0
1651217140000|2022-04-29 07:25:40|4063.49|4063.49|4064.02|4064.02|4064.11|4064.11|4063.49|4063.49|0
1651217150000|2022-04-29 07:25:50|4064.57|4064.57|4065.18|4065.18|4065.28|4065.28|4064.57|4064.57|0
1651217160000|2022-04-29 07:26:00|4064.87|4064.87|4064.99|4064.99|4064.99|4064.99|4063.94|4063.94|0
1651217170000|2022-04-29 07:26:10|4064.94|4064.94|4064.83|4064.83|4064.94|4064.94|4064.83|4064.83|0
1651217180000|2022-04-29 07:26:20|4065.45|4065.45|4064.52|4064.52|4065.45|4065.45|4063.9|4063.9|0
1651217190000|2022-04-29 07:26:30|4064.43|4064.43|4063.9|4063.9|4064.43|4064.43|4063.8|4063.8|0
1651217200000|2022-04-29 07:26:40|4062.96|4062.96|4063.59|4063.59|4063.59|4063.59|4062.65|4062.65|0
1651217220000|2022-04-29 07:27:00|4063.73|4063.73|4064.26|4064.26|4064.57|4064.57|4063.47|4063.47|0
1651217230000|2022-04-29 07:27:10|4064.19|4064.19|4065.1|4065.1|4065.15|4065.15|4063.88|4063.88|0
1651217240000|2022-04-29 07:27:20|4065.2|4065.2|4064.99|4064.99|4066.09|4066.09|4064.99|4064.99|0
1651217250000|2022-04-29 07:27:30|4064.37|4064.37|4063.4|4063.4|4064.37|4064.37|4062.46|4062.46|0
1651217260000|2022-04-29 07:27:40|4063.71|4063.71|4062.73|4062.73|4063.71|4063.71|4060.87|4060.87|0
1651217270000|2022-04-29 07:27:50|4063.04|4063.04|4063.04|4063.04|4063.66|4063.66|4062.73|4062.73|0
1651217280000|2022-04-29 07:28:00|4063|4063|4062.86|4062.86|4063.17|4063.17|4062.86|4062.86|0
1651217290000|2022-04-29 07:28:10|4063.17|4063.17|4061.22|4061.22|4063.17|4063.17|4061.12|4061.12|0
1651217300000|2022-04-29 07:28:20|4061.01|4061.01|4061.25|4061.25|4061.25|4061.25|4060.94|4060.94|0
1651217310000|2022-04-29 07:28:30|4061.27|4061.27|4060.62|4060.62|4062.52|4062.52|4060.62|4060.62|0
1651217320000|2022-04-29 07:28:40|4061.24|4061.24|4061.05|4061.05|4061.36|4061.36|4061.05|4061.05|0
1651217330000|2022-04-29 07:28:50|4061.36|4061.36|4061.38|4061.38|4061.79|4061.79|4061.31|4061.31|0
1651217340000|2022-04-29 07:29:00|4061.55|4061.55|4062.1|4062.1|4062.1|4062.1|4061.55|4061.55|0
1651217350000|2022-04-29 07:29:10|4062.08|4062.08|4062.39|4062.39|4063.01|4063.01|4062.08|4062.08|0
1651217360000|2022-04-29 07:29:20|4062.7|4062.7|4062.7|4062.7|4062.7|4062.7|4062.7|4062.7|0
1651217370000|2022-04-29 07:29:30|4063.02|4063.02|4065.18|4065.18|4065.18|4065.18|4063.02|4063.02|0
1651217380000|2022-04-29 07:29:40|4065.49|4065.49|4064.29|4064.29|4065.49|4065.49|4063.95|4063.95|0
1651217390000|2022-04-29 07:29:50|4064.6|4064.6|4064.29|4064.29|4065.22|4065.22|4064.29|4064.29|0
1651217400000|2022-04-29 07:30:00|4065.53|4065.53|4068.02|4068.02|4068.02|4068.02|4064.6|4064.6|0
1651217410000|2022-04-29 07:30:10|4068.26|4068.26|4066.53|4066.53|4068.4|4068.4|4066.53|4066.53|0
1651217420000|2022-04-29 07:30:20|4066.34|4066.34|4066.16|4066.16|4066.34|4066.34|4066.03|4066.03|0
1651217430000|2022-04-29 07:30:30|4066.47|4066.47|4066.49|4066.49|4066.49|4066.49|4066.47|4066.47|0
1651217440000|2022-04-29 07:30:40|4066.54|4066.54|4066.85|4066.85|4066.85|4066.85|4066.54|4066.54|0
1651217450000|2022-04-29 07:30:50|4066.54|4066.54|4067.2|4067.2|4067.47|4067.47|4066.54|4066.54|0
1651217460000|2022-04-29 07:31:00|4067.06|4067.06|4068.97|4068.97|4068.97|4068.97|4067.06|4067.06|0
1651217470000|2022-04-29 07:31:10|4069.9|4069.9|4068.44|4068.44|4070.35|4070.35|4068.44|4068.44|0
1651217480000|2022-04-29 07:31:20|4068.13|4068.13|4068.49|4068.49|4068.49|4068.49|4068.13|4068.13|0
1651217490000|2022-04-29 07:31:30|4068.8|4068.8|4068.8|4068.8|4068.8|4068.8|4068.8|4068.8|0
1651217500000|2022-04-29 07:31:40|4069.11|4069.11|4069.9|4069.9|4069.9|4069.9|4069.11|4069.11|0
1651217510000|2022-04-29 07:31:50|4070.21|4070.21|4070.14|4070.14|4070.21|4070.21|4069.83|4069.83|0
1651217520000|2022-04-29 07:32:00|4071.38|4071.38|4071.31|4071.31|4071.38|4071.38|4071.31|4071.31|0
1651217530000|2022-04-29 07:32:10|4070.37|4070.37|4068.21|4068.21|4070.37|4070.37|4068.21|4068.21|0
1651217540000|2022-04-29 07:32:20|4068.39|4068.39|4068.52|4068.52|4068.52|4068.52|4068.39|4068.39|0
1651217560000|2022-04-29 07:32:40|4068.83|4068.83|4069.14|4069.14|4069.14|4069.14|4068.83|4068.83|0
1651217570000|2022-04-29 07:32:50|4069.76|4069.76|4070.56|4070.56|4070.56|4070.56|4069.76|4069.76|0
1651217580000|2022-04-29 07:33:00|4071.19|4071.19|4072.09|4072.09|4072.09|4072.09|4071.19|4071.19|0
1651217590000|2022-04-29 07:33:10|4072.4|4072.4|4074.26|4074.26|4074.26|4074.26|4072.4|4072.4|0
1651217600000|2022-04-29 07:33:20|4075.19|4075.19|4075.91|4075.91|4075.91|4075.91|4075.19|4075.19|0
1651217610000|2022-04-29 07:33:30|4075.6|4075.6|4075.6|4075.6|4075.6|4075.6|4075.6|4075.6|0
1651217620000|2022-04-29 07:33:40|4075.29|4075.29|4077.26|4077.26|4077.29|4077.29|4075.29|4075.29|0
1651217630000|2022-04-29 07:33:50|4077.19|4077.19|4075.32|4075.32|4077.19|4077.19|4075.32|4075.32|0
1651217640000|2022-04-29 07:34:00|4075.94|4075.94|4075.78|4075.78|4075.94|4075.94|4075.78|4075.78|0
1651217650000|2022-04-29 07:34:10|4076.09|4076.09|4073.92|4073.92|4076.09|4076.09|4073.92|4073.92|0
1651217660000|2022-04-29 07:34:20|4074.19|4074.19|4074.5|4074.5|4074.5|4074.5|4074.19|4074.19|0
1651217670000|2022-04-29 07:34:30|4074.81|4074.81|4074.79|4074.79|4075.17|4075.17|4074.55|4074.55|0
1651217680000|2022-04-29 07:34:40|4074.48|4074.48|4074.41|4074.41|4074.48|4074.48|4073.86|4073.86|0
1651217690000|2022-04-29 07:34:50|4074.6|4074.6|4075.17|4075.17|4075.17|4075.17|4074.55|4074.55|0
1651217700000|2022-04-29 07:35:00|4074.81|4074.81|4074.58|4074.58|4074.81|4074.81|4074.58|4074.58|0
1651217710000|2022-04-29 07:35:10|4074.54|4074.54|4074.23|4074.23|4074.54|4074.54|4074.23|4074.23|0
1651217720000|2022-04-29 07:35:20|4074.13|4074.13|4074.03|4074.03|4074.13|4074.13|4074.03|4074.03|0
1651217730000|2022-04-29 07:35:30|4073.72|4073.72|4072.79|4072.79|4073.72|4073.72|4072.79|4072.79|0
1651217740000|2022-04-29 07:35:40|4072.48|4072.48|4072.48|4072.48|4072.48|4072.48|4072.48|4072.48|0
1651217750000|2022-04-29 07:35:50|4074.04|4074.04|4076.27|4076.27|4076.27|4076.27|4074|4074|0
1651217760000|2022-04-29 07:36:00|4076.58|4076.58|4076.58|4076.58|4076.62|4076.62|4076.58|4076.58|0
1651217770000|2022-04-29 07:36:10|4076.53|4076.53|4076.26|4076.26|4076.53|4076.53|4076.22|4076.22|0
1651217780000|2022-04-29 07:36:20|4075.95|4075.95|4076.03|4076.03|4076.53|4076.53|4075.95|4075.95|0
1651217790000|2022-04-29 07:36:30|4076.65|4076.65|4076.65|4076.65|4076.65|4076.65|4076.65|4076.65|0
1651217800000|2022-04-29 07:36:40|4076.56|4076.56|4080.25|4080.25|4080.25|4080.25|4076.56|4076.56|0
1651217810000|2022-04-29 07:36:50|4080.55|4080.55|4079|4079|4080.55|4080.55|4079|4079|0
1651217820000|2022-04-29 07:37:00|4078.69|4078.69|4078.69|4078.69|4078.69|4078.69|4078.69|4078.69|0
1651217830000|2022-04-29 07:37:10|4078.51|4078.51|4078.51|4078.51|4078.51|4078.51|4078.51|4078.51|0
1651217840000|2022-04-29 07:37:20|4078.82|4078.82|4078.48|4078.48|4078.82|4078.82|4078.48|4078.48|0
1651217850000|2022-04-29 07:37:30|4076.94|4076.94|4077.86|4077.86|4077.86|4077.86|4076.63|4076.63|0
1651217860000|2022-04-29 07:37:40|4077.55|4077.55|4077.86|4077.86|4077.86|4077.86|4077.55|4077.55|0
1651217880000|2022-04-29 07:38:00|4078.8|4078.8|4078.49|4078.49|4079.41|4079.41|4078.45|4078.45|0
1651217890000|2022-04-29 07:38:10|4077.55|4077.55|4077.74|4077.74|4077.74|4077.74|4077.55|4077.55|0
1651217900000|2022-04-29 07:38:20|4078.05|4078.05|4077.64|4077.64|4078.05|4078.05|4077.64|4077.64|0
1651217910000|2022-04-29 07:38:30|4077.33|4077.33|4077.16|4077.16|4077.33|4077.33|4077.16|4077.16|0
1651217920000|2022-04-29 07:38:40|4077.2|4077.2|4076.66|4076.66|4077.29|4077.29|4076.66|4076.66|0
1651217930000|2022-04-29 07:38:50|4076.3|4076.3|4074.08|4074.08|4076.3|4076.3|4074.08|4074.08|0
1651217940000|2022-04-29 07:39:00|4074.1|4074.1|4073.31|4073.31|4074.1|4074.1|4073.31|4073.31|0
1651217950000|2022-04-29 07:39:10|4073.62|4073.62|4073.62|4073.62|4073.62|4073.62|4073.62|4073.62|0
1651217960000|2022-04-29 07:39:20|4073.69|4073.69|4073.38|4073.38|4073.69|4073.69|4073.38|4073.38|0
1651217970000|2022-04-29 07:39:30|4073.07|4073.07|4073.69|4073.69|4073.69|4073.69|4073.07|4073.07|0
1651217980000|2022-04-29 07:39:40|4074.31|4074.31|4074.31|4074.31|4074.62|4074.62|4074.31|4074.31|0
1651217990000|2022-04-29 07:39:50|4073.69|4073.69|4073.51|4073.51|4073.69|4073.69|4073.51|4073.51|0
1651218000000|2022-04-29 07:40:00|4073.69|4073.69|4076.64|4076.64|4076.64|4076.64|4073.38|4073.38|0
1651218010000|2022-04-29 07:40:10|4076.77|4076.77|4077.01|4077.01|4077.01|4077.01|4076.77|4076.77|0
1651218020000|2022-04-29 07:40:20|4076.92|4076.92|4076.92|4076.92|4076.92|4076.92|4076.92|4076.92|0
1651218030000|2022-04-29 07:40:30|4076.95|4076.95|4076.68|4076.68|4076.95|4076.95|4076.02|4076.02|0
1651218040000|2022-04-29 07:40:40|4077.62|4077.62|4077.92|4077.92|4078.23|4078.23|4077.62|4077.62|0
1651218050000|2022-04-29 07:40:50|4078.05|4078.05|4075.35|4075.35|4078.05|4078.05|4075.14|4075.14|0
1651218060000|2022-04-29 07:41:00|4075.3|4075.3|4075.3|4075.3|4075.3|4075.3|4075.3|4075.3|0
1651218070000|2022-04-29 07:41:10|4074.99|4074.99|4075.3|4075.3|4075.3|4075.3|4074.99|4074.99|0
1651218080000|2022-04-29 07:41:20|4075|4075|4074.33|4074.33|4075|4075|4074.33|4074.33|0
1651218090000|2022-04-29 07:41:30|4074.46|4074.46|4074.54|4074.54|4074.54|4074.54|4074.46|4074.46|0
1651218100000|2022-04-29 07:41:40|4075.17|4075.17|4076.14|4076.14|4076.14|4076.14|4075.17|4075.17|0
1651218110000|2022-04-29 07:41:50|4076.19|4076.19|4076.19|4076.19|4076.19|4076.19|4076.19|4076.19|0
1651218120000|2022-04-29 07:42:00|4076.5|4076.5|4076.77|4076.77|4077.08|4077.08|4075.84|4075.84|0
1651218130000|2022-04-29 07:42:10|4076.15|4076.15|4075.83|4075.83|4076.15|4076.15|4075.83|4075.83|0
1651218140000|2022-04-29 07:42:20|4075.52|4075.52|4076.41|4076.41|4076.41|4076.41|4075.48|4075.48|0
1651218150000|2022-04-29 07:42:30|4076.1|4076.1|4076.41|4076.41|4076.41|4076.41|4076.1|4076.1|0
1651218160000|2022-04-29 07:42:40|4075.79|4075.79|4075.6|4075.6|4075.79|4075.79|4075.29|4075.29|0
1651218170000|2022-04-29 07:42:50|4075.29|4075.29|4075.73|4075.73|4075.73|4075.73|4075.29|4075.29|0
1651218180000|2022-04-29 07:43:00|4075.77|4075.77|4076.18|4076.18|4076.18|4076.18|4075.77|4075.77|0
1651218190000|2022-04-29 07:43:10|4076.49|4076.49|4077.92|4077.92|4078.23|4078.23|4076.49|4076.49|0
1651218210000|2022-04-29 07:43:30|4078.23|4078.23|4078.42|4078.42|4078.42|4078.42|4078.23|4078.23|0
1651218220000|2022-04-29 07:43:40|4078.87|4078.87|4079.31|4079.31|4079.49|4079.49|4078.56|4078.56|0
1651218230000|2022-04-29 07:43:50|4079|4079|4076.8|4076.8|4079|4079|4076.8|4076.8|0
1651218240000|2022-04-29 07:44:00|4076.62|4076.62|4078.38|4078.38|4078.38|4078.38|4076.62|4076.62|0
1651218250000|2022-04-29 07:44:10|4079.31|4079.31|4079.26|4079.26|4079.31|4079.31|4079.26|4079.26|0
1651218260000|2022-04-29 07:44:20|4079.89|4079.89|4079.89|4079.89|4080.2|4080.2|4079.89|4079.89|0
1651218270000|2022-04-29 07:44:30|4079.97|4079.97|4079.89|4079.89|4079.97|4079.97|4079.89|4079.89|0
1651218280000|2022-04-29 07:44:40|4079.93|4079.93|4079.93|4079.93|4079.93|4079.93|4079.93|4079.93|0
1651218300000|2022-04-29 07:45:00|4079.95|4079.95|4077.78|4077.78|4079.95|4079.95|4077.78|4077.78|0
1651218310000|2022-04-29 07:45:10|4077.86|4077.86|4077.46|4077.46|4078.02|4078.02|4077.34|4077.34|0
1651218320000|2022-04-29 07:45:20|4076.83|4076.83|4076.79|4076.79|4076.83|4076.83|4076.79|4076.79|0
1651218330000|2022-04-29 07:45:30|4077.72|4077.72|4076.84|4076.84|4077.77|4077.77|4076.84|4076.84|0
1651218340000|2022-04-29 07:45:40|4076.8|4076.8|4076.21|4076.21|4077.15|4077.15|4076.21|4076.21|0
1651218350000|2022-04-29 07:45:50|4075.9|4075.9|4075.9|4075.9|4075.9|4075.9|4075.9|4075.9|0
1651218360000|2022-04-29 07:46:00|4076.21|4076.21|4076.21|4076.21|4076.53|4076.53|4076.21|4076.21|0
1651218370000|2022-04-29 07:46:10|4075.59|4075.59|4076.26|4076.26|4076.26|4076.26|4075.59|4075.59|0
1651218380000|2022-04-29 07:46:20|4075.95|4075.95|4075.82|4075.82|4075.95|4075.95|4075.82|4075.82|0
1651218390000|2022-04-29 07:46:30|4075.2|4075.2|4075.37|4075.37|4075.37|4075.37|4074.75|4074.75|0
1651218400000|2022-04-29 07:46:40|4076.31|4076.31|4076.31|4076.31|4076.31|4076.31|4076.31|4076.31|0
1651218430000|2022-04-29 07:47:10|4075.37|4075.37|4075.38|4075.38|4075.38|4075.38|4074.75|4074.75|0
1651218440000|2022-04-29 07:47:20|4075.06|4075.06|4074.75|4074.75|4075.06|4075.06|4074.75|4074.75|0
1651218450000|2022-04-29 07:47:30|4075.38|4075.38|4075.69|4075.69|4075.69|4075.69|4075.38|4075.38|0
1651218460000|2022-04-29 07:47:40|4075.71|4075.71|4075.71|4075.71|4075.71|4075.71|4075.71|4075.71|0
1651218480000|2022-04-29 07:48:00|4075.79|4075.79|4075.07|4075.07|4075.92|4075.92|4075.07|4075.07|0
1651218490000|2022-04-29 07:48:10|4075.16|4075.16|4075.45|4075.45|4075.45|4075.45|4075.11|4075.11|0
1651218500000|2022-04-29 07:48:20|4076.07|4076.07|4076.12|4076.12|4076.12|4076.12|4076.07|4076.07|0
1651218510000|2022-04-29 07:48:30|4075.81|4075.81|4076.12|4076.12|4076.12|4076.12|4075.81|4075.81|0
1651218520000|2022-04-29 07:48:40|4076|4076|4076|4076|4076|4076|4076|4076|0
1651218530000|2022-04-29 07:48:50|4075.69|4075.69|4075.81|4075.81|4075.81|4075.81|4075.69|4075.69|0
1651218540000|2022-04-29 07:49:00|4076.43|4076.43|4076.43|4076.43|4076.43|4076.43|4076.43|4076.43|0
1651218550000|2022-04-29 07:49:10|4076.74|4076.74|4076.43|4076.43|4076.74|4076.74|4076.43|4076.43|0
1651218560000|2022-04-29 07:49:20|4076.12|4076.12|4076.12|4076.12|4076.12|4076.12|4076.12|4076.12|0
1651218570000|2022-04-29 07:49:30|4076.74|4076.74|4076.74|4076.74|4076.74|4076.74|4076.74|4076.74|0
1651218580000|2022-04-29 07:49:40|4077.36|4077.36|4077.05|4077.05|4077.36|4077.36|4077.05|4077.05|0
1651218600000|2022-04-29 07:50:00|4077.36|4077.36|4077.36|4077.36|4077.36|4077.36|4077.36|4077.36|0
1651218610000|2022-04-29 07:50:10|4077.63|4077.63|4079.68|4079.68|4079.68|4079.68|4077.59|4077.59|0
1651218620000|2022-04-29 07:50:20|4080.3|4080.3|4079.05|4079.05|4080.3|4080.3|4079.05|4079.05|0
1651218630000|2022-04-29 07:50:30|4079.36|4079.36|4079.67|4079.67|4079.67|4079.67|4079.36|4079.36|0
1651218640000|2022-04-29 07:50:40|4079.55|4079.55|4079.64|4079.64|4079.86|4079.86|4079.55|4079.55|0
1651218650000|2022-04-29 07:50:50|4078.08|4078.08|4078.39|4078.39|4078.39|4078.39|4078.08|4078.08|0
1651218660000|2022-04-29 07:51:00|4078.7|4078.7|4078.39|4078.39|4078.7|4078.7|4078.39|4078.39|0
1651218670000|2022-04-29 07:51:10|4078.37|4078.37|4078.37|4078.37|4078.37|4078.37|4078.37|4078.37|0
1651218680000|2022-04-29 07:51:20|4078.45|4078.45|4078.33|4078.33|4078.49|4078.49|4078.33|4078.33|0
1651218690000|2022-04-29 07:51:30|4078.29|4078.29|4077.65|4077.65|4078.29|4078.29|4077.65|4077.65|0
1651218700000|2022-04-29 07:51:40|4077.46|4077.46|4077.9|4077.9|4077.9|4077.9|4077.28|4077.28|0
1651218710000|2022-04-29 07:51:50|4078.21|4078.21|4077.59|4077.59|4078.21|4078.21|4077.59|4077.59|0
1651218720000|2022-04-29 07:52:00|4077.55|4077.55|4076.3|4076.3|4077.55|4077.55|4076.3|4076.3|0
1651218730000|2022-04-29 07:52:10|4077.24|4077.24|4077.69|4077.69|4077.69|4077.69|4077.24|4077.24|0
1651218740000|2022-04-29 07:52:20|4077.07|4077.07|4079.55|4079.55|4079.55|4079.55|4077.07|4077.07|0
1651218750000|2022-04-29 07:52:30|4079.51|4079.51|4079.82|4079.82|4079.82|4079.82|4079.51|4079.51|0
1651218760000|2022-04-29 07:52:40|4079.73|4079.73|4079.25|4079.25|4079.73|4079.73|4079.1|4079.1|0
1651218770000|2022-04-29 07:52:50|4079.29|4079.29|4077.87|4077.87|4079.29|4079.29|4077.87|4077.87|0
1651218780000|2022-04-29 07:53:00|4078.18|4078.18|4077.02|4077.02|4078.18|4078.18|4077.02|4077.02|0
1651218790000|2022-04-29 07:53:10|4076.98|4076.98|4076.98|4076.98|4076.98|4076.98|4076.66|4076.66|0
1651218810000|2022-04-29 07:53:30|4076.66|4076.66|4076.17|4076.17|4076.66|4076.66|4076.17|4076.17|0
1651218820000|2022-04-29 07:53:40|4076.21|4076.21|4074.66|4074.66|4076.21|4076.21|4074.66|4074.66|0
1651218840000|2022-04-29 07:54:00|4074.71|4074.71|4073.78|4073.78|4074.71|4074.71|4073.78|4073.78|0
1651218860000|2022-04-29 07:54:20|4073.56|4073.56|4074.18|4074.18|4074.18|4074.18|4073.56|4073.56|0
1651218870000|2022-04-29 07:54:30|4073.56|4073.56|4073.25|4073.25|4073.56|4073.56|4073.25|4073.25|0
1651218880000|2022-04-29 07:54:40|4073.87|4073.87|4073.87|4073.87|4073.87|4073.87|4073.87|4073.87|0
1651218900000|2022-04-29 07:55:00|4074.18|4074.18|4076.04|4076.04|4076.04|4076.04|4074.18|4074.18|0
1651218910000|2022-04-29 07:55:10|4076.02|4076.02|4076.7|4076.7|4076.7|4076.7|4076.02|4076.02|0
1651218920000|2022-04-29 07:55:20|4076.65|4076.65|4076.54|4076.54|4076.65|4076.65|4076.46|4076.46|0
1651218930000|2022-04-29 07:55:30|4076.85|4076.85|4076.58|4076.58|4076.94|4076.94|4076.58|4076.58|0
1651218940000|2022-04-29 07:55:40|4077.21|4077.21|4077.21|4077.21|4077.21|4077.21|4077.21|4077.21|0
1651218950000|2022-04-29 07:55:50|4077.16|4077.16|4077.12|4077.12|4077.16|4077.16|4077.12|4077.12|0
1651218960000|2022-04-29 07:56:00|4077.43|4077.43|4077.45|4077.45|4077.45|4077.45|4077.43|4077.43|0
1651218970000|2022-04-29 07:56:10|4077.58|4077.58|4077.89|4077.89|4077.89|4077.89|4077.58|4077.58|0
1651218980000|2022-04-29 07:56:20|4077.77|4077.77|4077.59|4077.59|4077.77|4077.77|4077.59|4077.59|0
1651219000000|2022-04-29 07:56:40|4076.34|4076.34|4075.72|4075.72|4076.34|4076.34|4075.72|4075.72|0
1651219010000|2022-04-29 07:56:50|4075.75|4075.75|4075.75|4075.75|4075.75|4075.75|4075.75|4075.75|0
1651219020000|2022-04-29 07:57:00|4075.72|4075.72|4075.47|4075.47|4075.72|4075.72|4075.47|4075.47|0
1651219030000|2022-04-29 07:57:10|4075.16|4075.16|4074.23|4074.23|4075.16|4075.16|4074.23|4074.23|0
1651219040000|2022-04-29 07:57:20|4073.3|4073.3|4072.55|4072.55|4073.3|4073.3|4072.55|4072.55|0
1651219050000|2022-04-29 07:57:30|4072.51|4072.51|4072.55|4072.55|4072.55|4072.55|4072.51|4072.51|0
1651219060000|2022-04-29 07:57:40|4072.24|4072.24|4071.93|4071.93|4072.24|4072.24|4071.93|4071.93|0
1651219070000|2022-04-29 07:57:50|4070.07|4070.07|4069.44|4069.44|4070.07|4070.07|4069.44|4069.44|0
1651219080000|2022-04-29 07:58:00|4070.38|4070.38|4070.5|4070.5|4070.5|4070.5|4070.38|4070.38|0
1651219090000|2022-04-29 07:58:10|4071.44|4071.44|4071.13|4071.13|4071.44|4071.44|4071.13|4071.13|0
1651219100000|2022-04-29 07:58:20|4071.44|4071.44|4071.59|4071.59|4071.63|4071.63|4071.44|4071.44|0
1651219120000|2022-04-29 07:58:40|4071.9|4071.9|4070.64|4070.64|4071.9|4071.9|4070.64|4070.64|0
1651219140000|2022-04-29 07:59:00|4070.82|4070.82|4070.4|4070.4|4070.82|4070.82|4070.4|4070.4|0
1651219150000|2022-04-29 07:59:10|4070.48|4070.48|4070.48|4070.48|4070.48|4070.48|4070.48|4070.48|0
1651219160000|2022-04-29 07:59:20|4071.42|4071.42|4071.42|4071.42|4071.42|4071.42|4071.42|4071.42|0
1651219170000|2022-04-29 07:59:30|4070.79|4070.79|4070.48|4070.48|4070.79|4070.79|4070.48|4070.48|0
1651219180000|2022-04-29 07:59:40|4070.6|4070.6|4070.6|4070.6|4070.6|4070.6|4070.6|4070.6|0
1651219190000|2022-04-29 07:59:50|4070.51|4070.51|4069.88|4069.88|4070.51|4070.51|4069.88|4069.88|0
1651219200000|2022-04-29 08:00:00|4069.57|4069.57|4072.2|4072.2|4072.2|4072.2|4069.57|4069.57|0
1651219210000|2022-04-29 08:00:10|4072.51|4072.51|4072.51|4072.51|4072.51|4072.51|4072.51|4072.51|0
1651219220000|2022-04-29 08:00:20|4072.82|4072.82|4072.82|4072.82|4072.82|4072.82|4072.82|4072.82|0
1651219240000|2022-04-29 08:00:40|4072.73|4072.73|4072.73|4072.73|4072.82|4072.82|4072.73|4072.73|0
1651219250000|2022-04-29 08:00:50|4072.55|4072.55|4072.3|4072.3|4072.55|4072.55|4072.1|4072.1|0
1651219260000|2022-04-29 08:01:00|4071.98|4071.98|4069.61|4069.61|4071.98|4071.98|4069.61|4069.61|0
1651219270000|2022-04-29 08:01:10|4069.79|4069.79|4070.6|4070.6|4070.6|4070.6|4069.79|4069.79|0
1651219280000|2022-04-29 08:01:20|4071.31|4071.31|4072.98|4072.98|4073.05|4073.05|4071.31|4071.31|0
1651219290000|2022-04-29 08:01:30|4073.07|4073.07|4073.43|4073.43|4073.43|4073.43|4073.07|4073.07|0
1651219300000|2022-04-29 08:01:40|4073.47|4073.47|4072.1|4072.1|4073.47|4073.47|4072.1|4072.1|0
1651219320000|2022-04-29 08:02:00|4072.06|4072.06|4071.75|4071.75|4072.06|4072.06|4071.44|4071.44|0
1651219330000|2022-04-29 08:02:10|4071.44|4071.44|4071.44|4071.44|4071.44|4071.44|4071.44|4071.44|0
1651219340000|2022-04-29 08:02:20|4071.52|4071.52|4071.89|4071.89|4071.89|4071.89|4071.52|4071.52|0
1651219350000|2022-04-29 08:02:30|4071.58|4071.58|4072.2|4072.2|4072.2|4072.2|4071.58|4071.58|0
1651219360000|2022-04-29 08:02:40|4071.58|4071.58|4071.58|4071.58|4071.89|4071.89|4071.58|4071.58|0
1651219370000|2022-04-29 08:02:50|4071.68|4071.68|4070.54|4070.54|4071.68|4071.68|4070.54|4070.54|0
1651219380000|2022-04-29 08:03:00|4070.35|4070.35|4072.61|4072.61|4072.61|4072.61|4070.35|4070.35|0
1651219390000|2022-04-29 08:03:10|4073.23|4073.23|4073.66|4073.66|4073.66|4073.66|4073.23|4073.23|0
1651219400000|2022-04-29 08:03:20|4073.47|4073.47|4072.85|4072.85|4073.47|4073.47|4072.85|4072.85|0
1651219410000|2022-04-29 08:03:30|4072.23|4072.23|4073.47|4073.47|4073.47|4073.47|4072.23|4072.23|0
1651219430000|2022-04-29 08:03:50|4073.3|4073.3|4072.99|4072.99|4073.3|4073.3|4072.99|4072.99|0
1651219440000|2022-04-29 08:04:00|4072.68|4072.68|4072.68|4072.68|4072.68|4072.68|4072.5|4072.5|0
1651219450000|2022-04-29 08:04:10|4072.99|4072.99|4074.5|4074.5|4074.54|4074.54|4072.99|4072.99|0
1651219470000|2022-04-29 08:04:30|4074.87|4074.87|4075.8|4075.8|4075.8|4075.8|4074.87|4074.87|0
1651219480000|2022-04-29 08:04:40|4076.11|4076.11|4076.11|4076.11|4076.11|4076.11|4076.11|4076.11|0
1651219490000|2022-04-29 08:04:50|4076.42|4076.42|4076.73|4076.73|4076.73|4076.73|4076.42|4076.42|0
1651219500000|2022-04-29 08:05:00|4077.35|4077.35|4077.76|4077.76|4077.84|4077.84|4077.35|4077.35|0
1651219510000|2022-04-29 08:05:10|4077.72|4077.72|4077.72|4077.72|4077.72|4077.72|4077.72|4077.72|0
1651219520000|2022-04-29 08:05:20|4077.41|4077.41|4076.41|4076.41|4077.41|4077.41|4076.41|4076.41|0
1651219530000|2022-04-29 08:05:30|4076.1|4076.1|4075.79|4075.79|4076.1|4076.1|4075.79|4075.79|0
1651219540000|2022-04-29 08:05:40|4075.75|4075.75|4075.75|4075.75|4075.75|4075.75|4075.75|4075.75|0
1651219550000|2022-04-29 08:05:50|4075.44|4075.44|4075.75|4075.75|4075.75|4075.75|4075.44|4075.44|0
1651219560000|2022-04-29 08:06:00|4075.88|4075.88|4076.71|4076.71|4076.71|4076.71|4075.78|4075.78|0
1651219570000|2022-04-29 08:06:10|4077.02|4077.02|4075.83|4075.83|4077.07|4077.07|4075.83|4075.83|0
1651219590000|2022-04-29 08:06:30|4075.64|4075.64|4078.12|4078.12|4078.12|4078.12|4075.64|4075.64|0
1651219600000|2022-04-29 08:06:40|4078.74|4078.74|4078.74|4078.74|4078.74|4078.74|4078.74|4078.74|0
1651219610000|2022-04-29 08:06:50|4078.92|4078.92|4078.61|4078.61|4078.92|4078.92|4078.61|4078.61|0
1651219630000|2022-04-29 08:07:10|4077.69|4077.69|4077.69|4077.69|4077.69|4077.69|4077.69|4077.69|0
1651219640000|2022-04-29 08:07:20|4077.65|4077.65|4076.84|4076.84|4077.65|4077.65|4076.84|4076.84|0
1651219650000|2022-04-29 08:07:30|4075.91|4075.91|4075.83|4075.83|4075.91|4075.91|4075.6|4075.6|0
1651219660000|2022-04-29 08:07:40|4076.14|4076.14|4075.83|4075.83|4076.14|4076.14|4075.83|4075.83|0
1651219670000|2022-04-29 08:07:50|4076.46|4076.46|4076.57|4076.57|4076.72|4076.72|4076.43|4076.43|0
1651219680000|2022-04-29 08:08:00|4075.65|4075.65|4075.39|4075.39|4075.65|4075.65|4075.39|4075.39|0
1651219690000|2022-04-29 08:08:10|4075.44|4075.44|4075.44|4075.44|4075.44|4075.44|4075.44|4075.44|0
1651219700000|2022-04-29 08:08:20|4075.46|4075.46|4075.46|4075.46|4075.46|4075.46|4075.46|4075.46|0
1651219710000|2022-04-29 08:08:30|4074.53|4074.53|4075.02|4075.02|4075.02|4075.02|4074.53|4074.53|0
1651219720000|2022-04-29 08:08:40|4075.33|4075.33|4075.33|4075.33|4075.33|4075.33|4075.33|4075.33|0
1651219730000|2022-04-29 08:08:50|4075.64|4075.64|4075.64|4075.64|4075.64|4075.64|4075.64|4075.64|0
1651219740000|2022-04-29 08:09:00|4075.96|4075.96|4075.96|4075.96|4075.96|4075.96|4075.96|4075.96|0
1651219750000|2022-04-29 08:09:10|4075.77|4075.77|4075.15|4075.15|4075.77|4075.77|4075.15|4075.15|0
1651219760000|2022-04-29 08:09:20|4074.54|4074.54|4074.51|4074.51|4074.54|4074.54|4074.51|4074.51|0
1651219770000|2022-04-29 08:09:30|4074.54|4074.54|4073.72|4073.72|4074.66|4074.66|4073.72|4073.72|0
1651219780000|2022-04-29 08:09:40|4073.67|4073.67|4073.65|4073.65|4073.67|4073.67|4073.6|4073.6|0
1651219790000|2022-04-29 08:09:50|4073.34|4073.34|4073.34|4073.34|4073.34|4073.34|4072.72|4072.72|0
1651219800000|2022-04-29 08:10:00|4072.1|4072.1|4072.1|4072.1|4072.1|4072.1|4072.1|4072.1|0
1651219810000|2022-04-29 08:10:10|4071.92|4071.92|4071.61|4071.61|4071.92|4071.92|4071.61|4071.61|0
1651219820000|2022-04-29 08:10:20|4070.68|4070.68|4070.68|4070.68|4070.86|4070.86|4070.68|4070.68|0
1651219830000|2022-04-29 08:10:30|4070.61|4070.61|4071.84|4071.84|4071.85|4071.85|4070.61|4070.61|0
1651219840000|2022-04-29 08:10:40|4072.46|4072.46|4072.96|4072.96|4072.96|4072.96|4072.46|4072.46|0
1651219850000|2022-04-29 08:10:50|4073.58|4073.58|4073.39|4073.39|4073.58|4073.58|4073.39|4073.39|0
1651219870000|2022-04-29 08:11:10|4073.35|4073.35|4073.35|4073.35|4073.35|4073.35|4073.35|4073.35|0
1651219880000|2022-04-29 08:11:20|4073.44|4073.44|4073.52|4073.52|4073.52|4073.52|4073.44|4073.44|0
1651219890000|2022-04-29 08:11:30|4073.48|4073.48|4072.86|4072.86|4073.48|4073.48|4072.86|4072.86|0
1651219920000|2022-04-29 08:12:00|4073.48|4073.48|4073.48|4073.48|4073.48|4073.48|4073.48|4073.48|0
1651219930000|2022-04-29 08:12:10|4074.11|4074.11|4075.66|4075.66|4076.28|4076.28|4074.11|4074.11|0
1651219940000|2022-04-29 08:12:20|4075.35|4075.35|4075.35|4075.35|4075.35|4075.35|4075.35|4075.35|0
1651219950000|2022-04-29 08:12:30|4075.04|4075.04|4075.34|4075.34|4075.34|4075.34|4075.04|4075.04|0
1651219960000|2022-04-29 08:12:40|4074.72|4074.72|4075.03|4075.03|4075.03|4075.03|4074.72|4074.72|0
1651219970000|2022-04-29 08:12:50|4074.41|4074.41|4074.41|4074.41|4074.41|4074.41|4074.37|4074.37|0
1651219980000|2022-04-29 08:13:00|4074.46|4074.46|4074.53|4074.53|4074.53|4074.53|4074.46|4074.46|0
1651219990000|2022-04-29 08:13:10|4073.29|4073.29|4073.29|4073.29|4073.29|4073.29|4073.29|4073.29|0
1651220000000|2022-04-29 08:13:20|4073.6|4073.6|4073.89|4073.89|4073.89|4073.89|4073.58|4073.58|0
1651220010000|2022-04-29 08:13:30|4074.51|4074.51|4075.18|4075.18|4075.18|4075.18|4074.51|4074.51|0
1651220020000|2022-04-29 08:13:40|4075.14|4075.14|4075.05|4075.05|4075.14|4075.14|4075.05|4075.05|0
1651220030000|2022-04-29 08:13:50|4075.15|4075.15|4075.15|4075.15|4075.15|4075.15|4075.15|4075.15|0
1651220040000|2022-04-29 08:14:00|4075.08|4075.08|4074.22|4074.22|4075.08|4075.08|4074.17|4074.17|0
1651220050000|2022-04-29 08:14:10|4072.66|4072.66|4073.28|4073.28|4073.28|4073.28|4072.66|4072.66|0
1651220060000|2022-04-29 08:14:20|4073.32|4073.32|4074.13|4074.13|4074.13|4074.13|4073.32|4073.32|0
1651220070000|2022-04-29 08:14:30|4074.44|4074.44|4074.06|4074.06|4074.44|4074.44|4074.06|4074.06|0
1651220080000|2022-04-29 08:14:40|4073.69|4073.69|4073.42|4073.42|4073.69|4073.69|4073.42|4073.42|0
1651220090000|2022-04-29 08:14:50|4073.73|4073.73|4074.17|4074.17|4074.35|4074.35|4073.73|4073.73|0
1651220100000|2022-04-29 08:15:00|4074.21|4074.21|4074.37|4074.37|4074.37|4074.37|4073.69|4073.69|0
1651220110000|2022-04-29 08:15:10|4074.68|4074.68|4074.99|4074.99|4074.99|4074.99|4074.68|4074.68|0
1651220120000|2022-04-29 08:15:20|4074.68|4074.68|4074.68|4074.68|4074.68|4074.68|4074.68|4074.68|0
1651220130000|2022-04-29 08:15:30|4074.37|4074.37|4073.57|4073.57|4074.37|4074.37|4073.57|4073.57|0
1651220140000|2022-04-29 08:15:40|4073.26|4073.26|4073.61|4073.61|4073.61|4073.61|4073.26|4073.26|0
1651220150000|2022-04-29 08:15:50|4074.23|4074.23|4074.73|4074.73|4074.73|4074.73|4074.23|4074.23|0
1651220160000|2022-04-29 08:16:00|4074.75|4074.75|4074.75|4074.75|4074.75|4074.75|4074.75|4074.75|0
1651220180000|2022-04-29 08:16:20|4075.06|4075.06|4075.99|4075.99|4075.99|4075.99|4075.06|4075.06|0
1651220200000|2022-04-29 08:16:40|4075.68|4075.68|4075.52|4075.52|4075.85|4075.85|4075.52|4075.52|0
1651220210000|2022-04-29 08:16:50|4075.47|4075.47|4074.85|4074.85|4075.47|4075.47|4074.85|4074.85|0
1651220220000|2022-04-29 08:17:00|4075.16|4075.16|4075.14|4075.14|4075.31|4075.31|4075.14|4075.14|0
1651220230000|2022-04-29 08:17:10|4075.19|4075.19|4075.19|4075.19|4075.19|4075.19|4075.19|4075.19|0
1651220240000|2022-04-29 08:17:20|4075.15|4075.15|4075.15|4075.15|4075.15|4075.15|4075.15|4075.15|0
1651220250000|2022-04-29 08:17:30|4075.08|4075.08|4074.58|4074.58|4075.08|4075.08|4074.4|4074.4|0
1651220260000|2022-04-29 08:17:40|4074.46|4074.46|4073.3|4073.3|4074.54|4074.54|4073.3|4073.3|0
1651220270000|2022-04-29 08:17:50|4072.99|4072.99|4073.03|4073.03|4073.03|4073.03|4072.99|4072.99|0
1651220280000|2022-04-29 08:18:00|4073.21|4073.21|4073.11|4073.11|4073.21|4073.21|4073.03|4073.03|0
1651220290000|2022-04-29 08:18:10|4073.43|4073.43|4073.61|4073.61|4073.61|4073.61|4073.43|4073.43|0
1651220300000|2022-04-29 08:18:20|4073.92|4073.92|4073.92|4073.92|4073.92|4073.92|4073.92|4073.92|0
1651220310000|2022-04-29 08:18:30|4073.97|4073.97|4073.97|4073.97|4073.97|4073.97|4073.97|4073.97|0
1651220320000|2022-04-29 08:18:40|4072.41|4072.41|4072.41|4072.41|4072.41|4072.41|4072.41|4072.41|0
1651220330000|2022-04-29 08:18:50|4072.31|4072.31|4071.53|4071.53|4072.31|4072.31|4071.53|4071.53|0
1651220340000|2022-04-29 08:19:00|4071.36|4071.36|4071.36|4071.36|4071.36|4071.36|4071.32|4071.32|0
1651220350000|2022-04-29 08:19:10|4070.73|4070.73|4070.42|4070.42|4070.73|4070.73|4070.42|4070.42|0
1651220360000|2022-04-29 08:19:20|4068.88|4068.88|4070.04|4070.04|4070.22|4070.22|4068.88|4068.88|0
1651220370000|2022-04-29 08:19:30|4069.85|4069.85|4069.89|4069.89|4070.17|4070.17|4069.85|4069.85|0
1651220390000|2022-04-29 08:19:50|4070.07|4070.07|4070.07|4070.07|4070.07|4070.07|4070.07|4070.07|0
1651220400000|2022-04-29 08:20:00|4070.25|4070.25|4070.25|4070.25|4070.25|4070.25|4070.25|4070.25|0
1651220420000|2022-04-29 08:20:20|4070.23|4070.23|4070.33|4070.33|4070.33|4070.33|4070.14|4070.14|0
1651220440000|2022-04-29 08:20:40|4070.37|4070.37|4070.42|4070.42|4070.42|4070.42|4070.37|4070.37|0
1651220450000|2022-04-29 08:20:50|4070.33|4070.33|4070.33|4070.33|4070.33|4070.33|4070.33|4070.33|0
1651220460000|2022-04-29 08:21:00|4070.24|4070.24|4068.37|4068.37|4070.24|4070.24|4068.06|4068.06|0
1651220470000|2022-04-29 08:21:10|4069.3|4069.3|4069.62|4069.62|4069.62|4069.62|4069.3|4069.3|0
1651220480000|2022-04-29 08:21:20|4069.09|4069.09|4069.4|4069.4|4069.4|4069.4|4069.09|4069.09|0
1651220500000|2022-04-29 08:21:40|4069.09|4069.09|4069.09|4069.09|4069.09|4069.09|4069.09|4069.09|0
1651220510000|2022-04-29 08:21:50|4068.47|4068.47|4067.81|4067.81|4068.47|4068.47|4067.81|4067.81|0
1651220520000|2022-04-29 08:22:00|4067.62|4067.62|4067.93|4067.93|4067.93|4067.93|4067.62|4067.62|0
1651220540000|2022-04-29 08:22:20|4068.24|4068.24|4068.24|4068.24|4068.24|4068.24|4068.24|4068.24|0
1651220550000|2022-04-29 08:22:30|4068.43|4068.43|4068.43|4068.43|4068.43|4068.43|4068.43|4068.43|0
1651220560000|2022-04-29 08:22:40|4068.24|4068.24|4068.24|4068.24|4068.24|4068.24|4068.24|4068.24|0
1651220570000|2022-04-29 08:22:50|4068.31|4068.31|4066.47|4066.47|4068.33|4068.33|4066.47|4066.47|0
1651220580000|2022-04-29 08:23:00|4066.42|4066.42|4064.79|4064.79|4066.42|4066.42|4064.48|4064.48|0
1651220590000|2022-04-29 08:23:10|4065.1|4065.1|4065.06|4065.06|4065.1|4065.1|4065.02|4065.02|0
1651220610000|2022-04-29 08:23:30|4065.37|4065.37|4065.36|4065.36|4065.59|4065.59|4064.96|4064.96|0
1651220620000|2022-04-29 08:23:40|4065.67|4065.67|4066.06|4066.06|4066.06|4066.06|4065.67|4065.67|0
1651220640000|2022-04-29 08:24:00|4065.88|4065.88|4065.88|4065.88|4065.88|4065.88|4065.88|4065.88|0
1651220650000|2022-04-29 08:24:10|4066.19|4066.19|4065.93|4065.93|4066.19|4066.19|4065.88|4065.88|0
1651220670000|2022-04-29 08:24:30|4066.11|4066.11|4066.11|4066.11|4066.11|4066.11|4066.11|4066.11|0
1651220680000|2022-04-29 08:24:40|4066.15|4066.15|4067.58|4067.58|4068.01|4068.01|4066.15|4066.15|0
1651220690000|2022-04-29 08:24:50|4067.41|4067.41|4067.1|4067.1|4067.41|4067.41|4067.1|4067.1|0
1651220700000|2022-04-29 08:25:00|4066.48|4066.48|4065.67|4065.67|4066.91|4066.91|4065.67|4065.67|0
1651220710000|2022-04-29 08:25:10|4065.36|4065.36|4065.32|4065.32|4065.36|4065.36|4065.32|4065.32|0
1651220720000|2022-04-29 08:25:20|4065.94|4065.94|4066.25|4066.25|4066.25|4066.25|4065.94|4065.94|0
1651220730000|2022-04-29 08:25:30|4066.07|4066.07|4065.88|4065.88|4066.07|4066.07|4065.88|4065.88|0
1651220750000|2022-04-29 08:25:50|4065.26|4065.26|4065.08|4065.08|4065.26|4065.26|4065.08|4065.08|0
1651220760000|2022-04-29 08:26:00|4064.77|4064.77|4063.98|4063.98|4064.77|4064.77|4063.98|4063.98|0
1651220770000|2022-04-29 08:26:10|4064.29|4064.29|4062.83|4062.83|4064.29|4064.29|4062.83|4062.83|0
1651220780000|2022-04-29 08:26:20|4063.14|4063.14|4063.18|4063.18|4063.18|4063.18|4063.14|4063.14|0
1651220790000|2022-04-29 08:26:30|4063.49|4063.49|4062.12|4062.12|4063.8|4063.8|4062.12|4062.12|0
1651220800000|2022-04-29 08:26:40|4062.17|4062.17|4062.71|4062.71|4062.71|4062.71|4062.17|4062.17|0
1651220810000|2022-04-29 08:26:50|4062.75|4062.75|4061.5|4061.5|4062.75|4062.75|4061.5|4061.5|0
1651220820000|2022-04-29 08:27:00|4061.82|4061.82|4061.94|4061.94|4062.13|4062.13|4061.82|4061.82|0
1651220830000|2022-04-29 08:27:10|4061.9|4061.9|4062.21|4062.21|4062.48|4062.48|4061.86|4061.86|0
1651220870000|2022-04-29 08:27:50|4061.6|4061.6|4061.6|4061.6|4061.6|4061.6|4061.6|4061.6|0
1651220880000|2022-04-29 08:28:00|4061.91|4061.91|4061.91|4061.91|4061.91|4061.91|4061.91|4061.91|0
1651220890000|2022-04-29 08:28:10|4062.27|4062.27|4062.27|4062.27|4062.27|4062.27|4062.27|4062.27|0
1651220900000|2022-04-29 08:28:20|4063.21|4063.21|4063.7|4063.7|4063.7|4063.7|4063.21|4063.21|0
1651220910000|2022-04-29 08:28:30|4064.01|4064.01|4064.63|4064.63|4064.94|4064.94|4064.01|4064.01|0
1651220940000|2022-04-29 08:29:00|4064.7|4064.7|4062.92|4062.92|4064.7|4064.7|4062.85|4062.85|0
1651220950000|2022-04-29 08:29:10|4062.96|4062.96|4063.89|4063.89|4063.89|4063.89|4062.96|4062.96|0
1651220970000|2022-04-29 08:29:30|4063.96|4063.96|4063.84|4063.84|4063.96|4063.96|4063.8|4063.8|0
1651220980000|2022-04-29 08:29:40|4063.89|4063.89|4062.65|4062.65|4063.89|4063.89|4062.65|4062.65|0
1651221000000|2022-04-29 08:30:00|4062.7|4062.7|4062.7|4062.7|4062.7|4062.7|4062.7|4062.7|0
1651221010000|2022-04-29 08:30:10|4062.96|4062.96|4062.96|4062.96|4062.96|4062.96|4062.96|4062.96|0
1651221020000|2022-04-29 08:30:20|4063.88|4063.88|4064.72|4064.72|4064.72|4064.72|4063.48|4063.48|0
1651221030000|2022-04-29 08:30:30|4064.75|4064.75|4064.75|4064.75|4064.75|4064.75|4064.75|4064.75|0
1651221040000|2022-04-29 08:30:40|4064.68|4064.68|4064.99|4064.99|4064.99|4064.99|4064.68|4064.68|0
1651221050000|2022-04-29 08:30:50|4064.05|4064.05|4064.05|4064.05|4064.05|4064.05|4064.05|4064.05|0
1651221060000|2022-04-29 08:31:00|4064.08|4064.08|4064.7|4064.7|4064.7|4064.7|4064.08|4064.08|0
1651221080000|2022-04-29 08:31:20|4065.32|4065.32|4065.32|4065.32|4065.32|4065.32|4065.32|4065.32|0
1651221110000|2022-04-29 08:31:50|4065.14|4065.14|4065.14|4065.14|4065.14|4065.14|4065.14|4065.14|0
1651221120000|2022-04-29 08:32:00|4065.09|4065.09|4065.09|4065.09|4065.09|4065.09|4065.09|4065.09|0
1651221130000|2022-04-29 08:32:10|4065.71|4065.71|4065.69|4065.69|4065.71|4065.71|4065.38|4065.38|0
1651221160000|2022-04-29 08:32:40|4065.74|4065.74|4066.57|4066.57|4066.57|4066.57|4065.74|4065.74|0
1651221170000|2022-04-29 08:32:50|4067.19|4067.19|4067.19|4067.19|4067.19|4067.19|4067.19|4067.19|0
1651221180000|2022-04-29 08:33:00|4066.88|4066.88|4066.83|4066.83|4066.88|4066.88|4066.83|4066.83|0
1651221200000|2022-04-29 08:33:20|4066.73|4066.73|4066.11|4066.11|4066.73|4066.73|4066.11|4066.11|0
1651221210000|2022-04-29 08:33:30|4065.93|4065.93|4065.93|4065.93|4065.93|4065.93|4065.93|4065.93|0
1651221230000|2022-04-29 08:33:50|4066.55|4066.55|4067.17|4067.17|4067.17|4067.17|4066.55|4066.55|0
1651221240000|2022-04-29 08:34:00|4066.86|4066.86|4066.6|4066.6|4066.86|4066.86|4066.6|4066.6|0
1651221250000|2022-04-29 08:34:10|4066.29|4066.29|4066.29|4066.29|4066.29|4066.29|4066.11|4066.11|0
1651221260000|2022-04-29 08:34:20|4065.98|4065.98|4065.43|4065.43|4066.05|4066.05|4065.43|4065.43|0
1651221280000|2022-04-29 08:34:40|4065.33|4065.33|4065.93|4065.93|4065.93|4065.93|4065.33|4065.33|0
1651221290000|2022-04-29 08:34:50|4065.62|4065.62|4065.53|4065.53|4065.62|4065.62|4065.53|4065.53|0
1651221300000|2022-04-29 08:35:00|4065.62|4065.62|4065.91|4065.91|4065.91|4065.91|4065.62|4065.62|0
1651221310000|2022-04-29 08:35:10|4065.84|4065.84|4065|4065|4065.84|4065.84|4064.91|4064.91|0
1651221320000|2022-04-29 08:35:20|4064.69|4064.69|4063.77|4063.77|4064.69|4064.69|4063.46|4063.46|0
1651221330000|2022-04-29 08:35:30|4063.45|4063.45|4063.45|4063.45|4063.45|4063.45|4063.45|4063.45|0
1651221350000|2022-04-29 08:35:50|4063.64|4063.64|4063.64|4063.64|4063.64|4063.64|4063.64|4063.64|0
1651221360000|2022-04-29 08:36:00|4063.95|4063.95|4065.19|4065.19|4065.19|4065.19|4063.95|4063.95|0
1651221390000|2022-04-29 08:36:30|4064.57|4064.57|4064.57|4064.57|4064.57|4064.57|4064.57|4064.57|0
1651221400000|2022-04-29 08:36:40|4064.26|4064.26|4064.88|4064.88|4064.88|4064.88|4064.26|4064.26|0
1651221410000|2022-04-29 08:36:50|4065.25|4065.25|4066.17|4066.17|4066.17|4066.17|4065.25|4065.25|0
1651221420000|2022-04-29 08:37:00|4065.86|4065.86|4065.55|4065.55|4065.86|4065.86|4065.55|4065.55|0
1651221430000|2022-04-29 08:37:10|4065.64|4065.64|4065.55|4065.55|4065.64|4065.64|4065.55|4065.55|0
1651221440000|2022-04-29 08:37:20|4064.62|4064.62|4064.62|4064.62|4064.62|4064.62|4064.62|4064.62|0
1651221460000|2022-04-29 08:37:40|4064.93|4064.93|4064.93|4064.93|4064.93|4064.93|4064.93|4064.93|0
1651221470000|2022-04-29 08:37:50|4064.62|4064.62|4064.62|4064.62|4064.62|4064.62|4064.62|4064.62|0
1651221480000|2022-04-29 08:38:00|4064|4064|4064|4064|4064|4064|4064|4064|0
1651221500000|2022-04-29 08:38:20|4064.31|4064.31|4063.69|4063.69|4064.31|4064.31|4063.69|4063.69|0
1651221510000|2022-04-29 08:38:30|4064|4064|4064|4064|4064|4064|4064|4064|0
1651221520000|2022-04-29 08:38:40|4064.04|4064.04|4063.69|4063.69|4064.04|4064.04|4063.06|4063.06|0
1651221530000|2022-04-29 08:38:50|4063.71|4063.71|4063.73|4063.73|4063.73|4063.73|4063.71|4063.71|0
1651221540000|2022-04-29 08:39:00|4064.04|4064.04|4064.04|4064.04|4064.04|4064.04|4064.04|4064.04|0
1651221550000|2022-04-29 08:39:10|4063.73|4063.73|4063.73|4063.73|4063.73|4063.73|4063.73|4063.73|0
1651221570000|2022-04-29 08:39:30|4064.04|4064.04|4064.66|4064.66|4064.66|4064.66|4064.04|4064.04|0
1651221580000|2022-04-29 08:39:40|4064.69|4064.69|4064.69|4064.69|4064.69|4064.69|4064.69|4064.69|0
1651221590000|2022-04-29 08:39:50|4065|4065|4064.69|4064.69|4065|4065|4064.69|4064.69|0
1651221610000|2022-04-29 08:40:10|4065|4065|4065|4065|4065|4065|4065|4065|0
1651221620000|2022-04-29 08:40:20|4064.92|4064.92|4064.92|4064.92|4065.1|4065.1|4064.92|4064.92|0
1651221630000|2022-04-29 08:40:30|4064.83|4064.83|4064.79|4064.79|4064.83|4064.83|4064.79|4064.79|0
1651221640000|2022-04-29 08:40:40|4064.75|4064.75|4065.33|4065.33|4065.37|4065.37|4064.75|4064.75|0
1651221660000|2022-04-29 08:41:00|4065.95|4065.95|4065.33|4065.33|4065.95|4065.95|4065.33|4065.33|0
1651221670000|2022-04-29 08:41:10|4065.02|4065.02|4064.25|4064.25|4065.02|4065.02|4064.25|4064.25|0
1651221680000|2022-04-29 08:41:20|4064.16|4064.16|4064.47|4064.47|4064.47|4064.47|4064.16|4064.16|0
1651221690000|2022-04-29 08:41:30|4064.78|4064.78|4064.78|4064.78|4064.78|4064.78|4064.78|4064.78|0
1651221710000|2022-04-29 08:41:50|4065.4|4065.4|4065.4|4065.4|4065.4|4065.4|4065.4|4065.4|0
1651221720000|2022-04-29 08:42:00|4065.44|4065.44|4065.44|4065.44|4065.44|4065.44|4065.44|4065.44|0
1651221740000|2022-04-29 08:42:20|4065.13|4065.13|4065.13|4065.13|4065.13|4065.13|4065.13|4065.13|0
1651221750000|2022-04-29 08:42:30|4065.18|4065.18|4066.11|4066.11|4066.11|4066.11|4065.18|4065.18|0
1651221770000|2022-04-29 08:42:50|4066.06|4066.06|4066.06|4066.06|4066.06|4066.06|4066.06|4066.06|0
1651221780000|2022-04-29 08:43:00|4064.51|4064.51|4064.39|4064.39|4064.51|4064.51|4064.39|4064.39|0
1651221790000|2022-04-29 08:43:10|4064.7|4064.7|4065.04|4065.04|4065.34|4065.34|4064.7|4064.7|0
1651221800000|2022-04-29 08:43:20|4064.85|4064.85|4064.85|4064.85|4064.85|4064.85|4064.85|4064.85|0
1651221810000|2022-04-29 08:43:30|4064.9|4064.9|4064.9|4064.9|4064.9|4064.9|4064.9|4064.9|0
1651221820000|2022-04-29 08:43:40|4065.83|4065.83|4066.76|4066.76|4066.76|4066.76|4065.83|4065.83|0
1651221830000|2022-04-29 08:43:50|4067.04|4067.04|4066.68|4066.68|4067.04|4067.04|4066.68|4066.68|0
1651221840000|2022-04-29 08:44:00|4066.99|4066.99|4066.99|4066.99|4066.99|4066.99|4066.68|4066.68|0
1651221850000|2022-04-29 08:44:10|4067.03|4067.03|4067.03|4067.03|4067.03|4067.03|4067.03|4067.03|0
1651221860000|2022-04-29 08:44:20|4066.9|4066.9|4066.9|4066.9|4066.9|4066.9|4066.9|4066.9|0
1651221870000|2022-04-29 08:44:30|4066.94|4066.94|4066.78|4066.78|4066.94|4066.94|4066.78|4066.78|0
1651221880000|2022-04-29 08:44:40|4066.73|4066.73|4066.69|4066.69|4066.73|4066.73|4066.69|4066.69|0
1651221890000|2022-04-29 08:44:50|4066.78|4066.78|4066.82|4066.82|4066.82|4066.82|4066.78|4066.78|0
1651221900000|2022-04-29 08:45:00|4065.57|4065.57|4065.57|4065.57|4065.57|4065.57|4065.57|4065.57|0
1651221910000|2022-04-29 08:45:10|4065.49|4065.49|4063.55|4063.55|4065.49|4065.49|4063.55|4063.55|0
1651221920000|2022-04-29 08:45:20|4063.24|4063.24|4063.99|4063.99|4063.99|4063.99|4062.93|4062.93|0
1651221930000|2022-04-29 08:45:30|4064.93|4064.93|4064.93|4064.93|4064.93|4064.93|4064.31|4064.31|0
1651221940000|2022-04-29 08:45:40|4065.12|4065.12|4065.12|4065.12|4065.12|4065.12|4065.12|4065.12|0
1651221950000|2022-04-29 08:45:50|4064.81|4064.81|4064.73|4064.73|4064.81|4064.81|4064.73|4064.73|0
1651221960000|2022-04-29 08:46:00|4064.54|4064.54|4064.85|4064.85|4064.85|4064.85|4064.54|4064.54|0
1651222010000|2022-04-29 08:46:50|4065.04|4065.04|4065.42|4065.42|4065.42|4065.42|4064.75|4064.75|0
1651222040000|2022-04-29 08:47:20|4065.31|4065.31|4065.98|4065.98|4066.02|4066.02|4065.31|4065.31|0
1651222050000|2022-04-29 08:47:30|4065.04|4065.04|4064.73|4064.73|4065.04|4065.04|4064.73|4064.73|0
1651222060000|2022-04-29 08:47:40|4064.42|4064.42|4064.73|4064.73|4064.73|4064.73|4064.11|4064.11|0
1651222090000|2022-04-29 08:48:10|4064.8|4064.8|4064.18|4064.18|4064.8|4064.8|4064.18|4064.18|0
1651222100000|2022-04-29 08:48:20|4064.23|4064.23|4064.54|4064.54|4064.54|4064.54|4064.23|4064.23|0
1651222130000|2022-04-29 08:48:50|4064.85|4064.85|4064.85|4064.85|4064.85|4064.85|4064.85|4064.85|0
1651222140000|2022-04-29 08:49:00|4064.8|4064.8|4064.8|4064.8|4064.8|4064.8|4064.8|4064.8|0
1651222160000|2022-04-29 08:49:20|4064.49|4064.49|4064.49|4064.49|4064.49|4064.49|4064.49|4064.49|0
1651222170000|2022-04-29 08:49:30|4064.56|4064.56|4064.56|4064.56|4064.56|4064.56|4064.56|4064.56|0
1651222180000|2022-04-29 08:49:40|4063.94|4063.94|4064.65|4064.65|4065.04|4065.04|4063.94|4063.94|0
1651222190000|2022-04-29 08:49:50|4065.27|4065.27|4065.58|4065.58|4065.58|4065.58|4065.27|4065.27|0
1651222200000|2022-04-29 08:50:00|4065.45|4065.45|4066.11|4066.11|4066.11|4066.11|4065.45|4065.45|0
1651222210000|2022-04-29 08:50:10|4066.16|4066.16|4066.28|4066.28|4066.28|4066.28|4066.16|4066.16|0
1651222220000|2022-04-29 08:50:20|4066.47|4066.47|4066.78|4066.78|4066.78|4066.78|4066.47|4066.47|0
1651222260000|2022-04-29 08:51:00|4066.16|4066.16|4066.16|4066.16|4066.16|4066.16|4066.16|4066.16|0
1651222270000|2022-04-29 08:51:10|4066.21|4066.21|4066.16|4066.16|4066.26|4066.26|4066.16|4066.16|0
1651222280000|2022-04-29 08:51:20|4065.54|4065.54|4065.58|4065.58|4065.58|4065.58|4065.54|4065.54|0
1651222290000|2022-04-29 08:51:30|4065.46|4065.46|4064.88|4064.88|4065.5|4065.5|4064.88|4064.88|0
1651222300000|2022-04-29 08:51:40|4064.26|4064.26|4064.26|4064.26|4064.26|4064.26|4064.26|4064.26|0
1651222310000|2022-04-29 08:51:50|4064.57|4064.57|4064.74|4064.74|4064.74|4064.74|4064.57|4064.57|0
1651222320000|2022-04-29 08:52:00|4063.8|4063.8|4063.8|4063.8|4063.8|4063.8|4063.8|4063.8|0
1651222330000|2022-04-29 08:52:10|4063.99|4063.99|4064.53|4064.53|4064.57|4064.57|4063.99|4063.99|0
1651222340000|2022-04-29 08:52:20|4064.48|4064.48|4064.48|4064.48|4064.48|4064.48|4064.48|4064.48|0
1651222350000|2022-04-29 08:52:30|4064.34|4064.34|4064.34|4064.34|4064.34|4064.34|4064.34|4064.34|0
1651222370000|2022-04-29 08:52:50|4064.65|4064.65|4065.27|4065.27|4065.27|4065.27|4064.65|4064.65|0
1651222380000|2022-04-29 08:53:00|4065.37|4065.37|4065.37|4065.37|4065.37|4065.37|4065.37|4065.37|0
1651222390000|2022-04-29 08:53:10|4064.74|4064.74|4064.43|4064.43|4064.74|4064.74|4064.43|4064.43|0
1651222420000|2022-04-29 08:53:40|4064.5|4064.5|4064.38|4064.38|4064.5|4064.5|4064.38|4064.38|0
1651222430000|2022-04-29 08:53:50|4064.57|4064.57|4064.75|4064.75|4064.75|4064.75|4064.57|4064.57|0
1651222440000|2022-04-29 08:54:00|4064.57|4064.57|4064.57|4064.57|4064.57|4064.57|4064.57|4064.57|0
1651222450000|2022-04-29 08:54:10|4063.95|4063.95|4063.95|4063.95|4063.95|4063.95|4063.95|4063.95|0
1651222460000|2022-04-29 08:54:20|4063.33|4063.33|4062.83|4062.83|4063.33|4063.33|4062.83|4062.83|0
1651222470000|2022-04-29 08:54:30|4062.52|4062.52|4063.15|4063.15|4063.15|4063.15|4062.52|4062.52|0
1651222490000|2022-04-29 08:54:50|4062.83|4062.83|4062.83|4062.83|4062.83|4062.83|4062.83|4062.83|0
1651222500000|2022-04-29 08:55:00|4062.92|4062.92|4062.92|4062.92|4062.92|4062.92|4062.92|4062.92|0
1651222510000|2022-04-29 08:55:10|4062.85|4062.85|4062.54|4062.54|4063.16|4063.16|4062.54|4062.54|0
1651222520000|2022-04-29 08:55:20|4062.23|4062.23|4061.99|4061.99|4062.23|4062.23|4061.92|4061.92|0
1651222530000|2022-04-29 08:55:30|4062.3|4062.3|4062.32|4062.32|4062.61|4062.61|4062.3|4062.3|0
1651222540000|2022-04-29 08:55:40|4062.28|4062.28|4061.96|4061.96|4062.28|4062.28|4061.96|4061.96|0
1651222550000|2022-04-29 08:55:50|4061.35|4061.35|4061.04|4061.04|4061.35|4061.35|4061.04|4061.04|0
1651222560000|2022-04-29 08:56:00|4061.35|4061.35|4060.72|4060.72|4061.35|4061.35|4060.72|4060.72|0
1651222580000|2022-04-29 08:56:20|4060.98|4060.98|4061.3|4061.3|4061.3|4061.3|4060.98|4060.98|0
1651222590000|2022-04-29 08:56:30|4061.25|4061.25|4061.14|4061.14|4061.25|4061.25|4061.14|4061.14|0
1651222600000|2022-04-29 08:56:40|4060.52|4060.52|4060.52|4060.52|4060.52|4060.52|4060.52|4060.52|0
1651222620000|2022-04-29 08:57:00|4059.66|4059.66|4059.97|4059.97|4059.97|4059.97|4059.66|4059.66|0
1651222630000|2022-04-29 08:57:10|4059.66|4059.66|4059.04|4059.04|4059.66|4059.66|4059.04|4059.04|0
1651222640000|2022-04-29 08:57:20|4058.85|4058.85|4058.63|4058.63|4058.85|4058.85|4058.63|4058.63|0
1651222660000|2022-04-29 08:57:40|4058.67|4058.67|4058.67|4058.67|4058.67|4058.67|4058.67|4058.67|0
1651222670000|2022-04-29 08:57:50|4058.63|4058.63|4058.94|4058.94|4058.94|4058.94|4058.63|4058.63|0
1651222680000|2022-04-29 08:58:00|4058.86|4058.86|4058.86|4058.86|4058.86|4058.86|4058.86|4058.86|0
1651222690000|2022-04-29 08:58:10|4059.18|4059.18|4059.18|4059.18|4059.18|4059.18|4059.18|4059.18|0
1651222750000|2022-04-29 08:59:10|4059.36|4059.36|4059.36|4059.36|4059.36|4059.36|4059.36|4059.36|0
1651222760000|2022-04-29 08:59:20|4059.67|4059.67|4059.67|4059.67|4059.67|4059.67|4059.67|4059.67|0
1651222770000|2022-04-29 08:59:30|4059.98|4059.98|4059.98|4059.98|4059.98|4059.98|4059.98|4059.98|0
1651222780000|2022-04-29 08:59:40|4059.91|4059.91|4059.91|4059.91|4059.91|4059.91|4059.91|4059.91|0
1651222800000|2022-04-29 09:00:00|4059.6|4059.6|4059.6|4059.6|4059.6|4059.6|4059.6|4059.6|0
1651222810000|2022-04-29 09:00:10|4059.64|4059.64|4059.64|4059.64|4059.64|4059.64|4059.64|4059.64|0
1651222830000|2022-04-29 09:00:30|4059.52|4059.52|4059.17|4059.17|4059.52|4059.52|4059.17|4059.17|0
1651222840000|2022-04-29 09:00:40|4059.12|4059.12|4059.07|4059.07|4059.43|4059.43|4059.07|4059.07|0
1651222850000|2022-04-29 09:00:50|4059.38|4059.38|4059.38|4059.38|4059.38|4059.38|4059.38|4059.38|0
1651222860000|2022-04-29 09:01:00|4059.33|4059.33|4058.84|4058.84|4059.33|4059.33|4058.84|4058.84|0
1651222880000|2022-04-29 09:01:20|4058.8|4058.8|4058.76|4058.76|4058.8|4058.8|4058.76|4058.76|0
1651222890000|2022-04-29 09:01:30|4058.13|4058.13|4058.13|4058.13|4058.13|4058.13|4058.13|4058.13|0
1651222900000|2022-04-29 09:01:40|4058.18|4058.18|4058.18|4058.18|4058.18|4058.18|4058.18|4058.18|0
1651222920000|2022-04-29 09:02:00|4058.2|4058.2|4058.77|4058.77|4058.85|4058.85|4058.19|4058.19|0
1651222930000|2022-04-29 09:02:10|4058.68|4058.68|4058.66|4058.66|4058.68|4058.68|4058.66|4058.66|0
1651222940000|2022-04-29 09:02:20|4058.74|4058.74|4059.67|4059.67|4059.69|4059.69|4058.74|4058.74|0
1651222970000|2022-04-29 09:02:50|4059.05|4059.05|4057.81|4057.81|4059.05|4059.05|4057.81|4057.81|0
1651222980000|2022-04-29 09:03:00|4058.12|4058.12|4058.33|4058.33|4058.43|4058.43|4058.12|4058.12|0
1651222990000|2022-04-29 09:03:10|4058.43|4058.43|4058.43|4058.43|4058.43|4058.43|4058.43|4058.43|0
1651223030000|2022-04-29 09:03:50|4058.12|4058.12|4058.12|4058.12|4058.12|4058.12|4058.12|4058.12|0
1651223040000|2022-04-29 09:04:00|4058.05|4058.05|4057.74|4057.74|4058.05|4058.05|4057.74|4057.74|0
1651223100000|2022-04-29 09:05:00|4058.05|4058.05|4058.9|4058.9|4058.9|4058.9|4058.05|4058.05|0
1651223110000|2022-04-29 09:05:10|4058.59|4058.59|4057.93|4057.93|4058.59|4058.59|4057.93|4057.93|0
1651223120000|2022-04-29 09:05:20|4057.62|4057.62|4057.35|4057.35|4057.62|4057.62|4057|4057|0
1651223130000|2022-04-29 09:05:30|4057.17|4057.17|4056.37|4056.37|4057.17|4057.17|4056.37|4056.37|0
1651223140000|2022-04-29 09:05:40|4056.06|4056.06|4056.06|4056.06|4056.06|4056.06|4056.06|4056.06|0
1651223150000|2022-04-29 09:05:50|4055.75|4055.75|4055.75|4055.75|4055.75|4055.75|4055.12|4055.12|0
1651223160000|2022-04-29 09:06:00|4055.79|4055.79|4056.14|4056.14|4056.14|4056.14|4055.79|4055.79|0
1651223170000|2022-04-29 09:06:10|4056.06|4056.06|4056.76|4056.76|4056.76|4056.76|4056.06|4056.06|0
1651223180000|2022-04-29 09:06:20|4056.67|4056.67|4056.67|4056.67|4056.67|4056.67|4056.67|4056.67|0
1651223190000|2022-04-29 09:06:30|4057.29|4057.29|4056.36|4056.36|4057.29|4057.29|4056.36|4056.36|0
1651223200000|2022-04-29 09:06:40|4055.74|4055.74|4054.93|4054.93|4055.74|4055.74|4054.93|4054.93|0
1651223210000|2022-04-29 09:06:50|4054.62|4054.62|4054|4054|4054.62|4054.62|4054|4054|0
1651223220000|2022-04-29 09:07:00|4053.82|4053.82|4053.74|4053.74|4053.82|4053.82|4053.74|4053.74|0
1651223230000|2022-04-29 09:07:10|4054.04|4054.04|4054.67|4054.67|4054.67|4054.67|4054.04|4054.04|0
1651223250000|2022-04-29 09:07:30|4054.71|4054.71|4054.71|4054.71|4054.71|4054.71|4054.71|4054.71|0
1651223260000|2022-04-29 09:07:40|4055.33|4055.33|4055.02|4055.02|4055.33|4055.33|4055.02|4055.02|0
1651223270000|2022-04-29 09:07:50|4055|4055|4055|4055|4055|4055|4055|4055|0
1651223290000|2022-04-29 09:08:10|4054.37|4054.37|4054.37|4054.37|4054.37|4054.37|4054.37|4054.37|0
1651223300000|2022-04-29 09:08:20|4054.33|4054.33|4054.95|4054.95|4054.95|4054.95|4054.33|4054.33|0
1651223320000|2022-04-29 09:08:40|4054.91|4054.91|4055.17|4055.17|4055.17|4055.17|4054.86|4054.86|0
1651223330000|2022-04-29 09:08:50|4055.09|4055.09|4055.8|4055.8|4055.8|4055.8|4055.09|4055.09|0
1651223340000|2022-04-29 09:09:00|4055.75|4055.75|4055.75|4055.75|4055.75|4055.75|4055.75|4055.75|0
1651223360000|2022-04-29 09:09:20|4055.61|4055.61|4055.61|4055.61|4055.61|4055.61|4055.61|4055.61|0
1651223370000|2022-04-29 09:09:30|4056.23|4056.23|4056.54|4056.54|4056.54|4056.54|4056.23|4056.23|0
1651223380000|2022-04-29 09:09:40|4057.17|4057.17|4057.17|4057.17|4057.17|4057.17|4057.17|4057.17|0
1651223390000|2022-04-29 09:09:50|4057.48|4057.48|4057.48|4057.48|4057.48|4057.48|4057.48|4057.48|0
1651223400000|2022-04-29 09:10:00|4057.79|4057.79|4057.48|4057.48|4057.79|4057.79|4057.48|4057.48|0
1651223410000|2022-04-29 09:10:10|4057.43|4057.43|4057.12|4057.12|4057.43|4057.43|4057.12|4057.12|0
1651223420000|2022-04-29 09:10:20|4056.94|4056.94|4057.2|4057.2|4057.25|4057.25|4056.94|4056.94|0
1651223430000|2022-04-29 09:10:30|4058.13|4058.13|4058.13|4058.13|4058.13|4058.13|4058.13|4058.13|0
1651223440000|2022-04-29 09:10:40|4057.82|4057.82|4058.44|4058.44|4058.44|4058.44|4057.82|4057.82|0
1651223470000|2022-04-29 09:11:10|4058.75|4058.75|4058.75|4058.75|4058.75|4058.75|4058.75|4058.75|0
1651223480000|2022-04-29 09:11:20|4059.06|4059.06|4060.61|4060.61|4060.61|4060.61|4059.06|4059.06|0
1651223490000|2022-04-29 09:11:30|4060.66|4060.66|4060.89|4060.89|4060.89|4060.89|4060.35|4060.35|0
1651223500000|2022-04-29 09:11:40|4061.2|4061.2|4061.82|4061.82|4061.82|4061.82|4061.2|4061.2|0
1651223520000|2022-04-29 09:12:00|4061.51|4061.51|4062.13|4062.13|4062.13|4062.13|4061.51|4061.51|0
1651223530000|2022-04-29 09:12:10|4062.45|4062.45|4063.06|4063.06|4063.06|4063.06|4062.45|4062.45|0
1651223540000|2022-04-29 09:12:20|4063.69|4063.69|4062.13|4062.13|4063.69|4063.69|4062.13|4062.13|0
1651223560000|2022-04-29 09:12:40|4062.32|4062.32|4062.32|4062.32|4062.32|4062.32|4062.32|4062.32|0
1651223570000|2022-04-29 09:12:50|4062.94|4062.94|4062.94|4062.94|4062.94|4062.94|4062.94|4062.94|0
1651223580000|2022-04-29 09:13:00|4062.76|4062.76|4062.76|4062.76|4062.76|4062.76|4062.76|4062.76|0
1651223620000|2022-04-29 09:13:40|4062.84|4062.84|4062.92|4062.92|4062.92|4062.92|4062.84|4062.84|0
1651223630000|2022-04-29 09:13:50|4062.84|4062.84|4062.92|4062.92|4062.92|4062.92|4062.84|4062.84|0
1651223640000|2022-04-29 09:14:00|4062.88|4062.88|4062.16|4062.16|4062.88|4062.88|4062.16|4062.16|0
1651223650000|2022-04-29 09:14:10|4062.12|4062.12|4062.12|4062.12|4062.12|4062.12|4062.12|4062.12|0
1651223660000|2022-04-29 09:14:20|4061.81|4061.81|4061.62|4061.62|4061.81|4061.81|4061.62|4061.62|0
1651223670000|2022-04-29 09:14:30|4062.25|4062.25|4062.25|4062.25|4062.25|4062.25|4062.25|4062.25|0
1651223690000|2022-04-29 09:14:50|4062.06|4062.06|4062.06|4062.06|4062.06|4062.06|4062.06|4062.06|0
1651223700000|2022-04-29 09:15:00|4062.1|4062.1|4062.1|4062.1|4062.1|4062.1|4062.1|4062.1|0
1651223710000|2022-04-29 09:15:10|4061.79|4061.79|4061.48|4061.48|4061.79|4061.79|4061.48|4061.48|0
1651223720000|2022-04-29 09:15:20|4061.43|4061.43|4061.43|4061.43|4061.43|4061.43|4061.43|4061.43|0
1651223730000|2022-04-29 09:15:30|4061.74|4061.74|4061.74|4061.74|4061.74|4061.74|4061.74|4061.74|0
1651223750000|2022-04-29 09:15:50|4062.06|4062.06|4061.55|4061.55|4062.06|4062.06|4061.55|4061.55|0
1651223760000|2022-04-29 09:16:00|4061.86|4061.86|4061.86|4061.86|4061.86|4061.86|4061.86|4061.86|0
1651223770000|2022-04-29 09:16:10|4061.84|4061.84|4061.7|4061.7|4061.89|4061.89|4061.7|4061.7|0
1651223780000|2022-04-29 09:16:20|4061.6|4061.6|4061.6|4061.6|4061.6|4061.6|4061.6|4061.6|0
1651223790000|2022-04-29 09:16:30|4061.29|4061.29|4061.29|4061.29|4061.29|4061.29|4061.29|4061.29|0
1651223800000|2022-04-29 09:16:40|4061.48|4061.48|4061.66|4061.66|4061.66|4061.66|4061.48|4061.48|0
1651223810000|2022-04-29 09:16:50|4061.85|4061.85|4060.91|4060.91|4061.85|4061.85|4060.91|4060.91|0
1651223820000|2022-04-29 09:17:00|4060.29|4060.29|4061.21|4061.21|4061.21|4061.21|4060.29|4060.29|0
1651223830000|2022-04-29 09:17:10|4061.84|4061.84|4061.84|4061.84|4061.84|4061.84|4061.84|4061.84|0
1651223850000|2022-04-29 09:17:30|4061.79|4061.79|4061.79|4061.79|4061.79|4061.79|4061.79|4061.79|0
1651223860000|2022-04-29 09:17:40|4061.75|4061.75|4061.75|4061.75|4061.75|4061.75|4061.75|4061.75|0
1651223870000|2022-04-29 09:17:50|4062.68|4062.68|4062.99|4062.99|4062.99|4062.99|4062.68|4062.68|0
1651223880000|2022-04-29 09:18:00|4063.61|4063.61|4062.99|4062.99|4063.61|4063.61|4062.99|4062.99|0
1651223890000|2022-04-29 09:18:10|4062.92|4062.92|4062.92|4062.92|4062.92|4062.92|4062.92|4062.92|0
1651223900000|2022-04-29 09:18:20|4063|4063|4063.04|4063.04|4063.04|4063.04|4063|4063|0
1651223930000|2022-04-29 09:18:50|4063.35|4063.35|4063.04|4063.04|4063.35|4063.35|4063.04|4063.04|0
1651223960000|2022-04-29 09:19:20|4063.36|4063.36|4063.36|4063.36|4063.36|4063.36|4063.36|4063.36|0
1651223980000|2022-04-29 09:19:40|4063.4|4063.4|4063.4|4063.4|4063.4|4063.4|4063.4|4063.4|0
1651223990000|2022-04-29 09:19:50|4063.45|4063.45|4063.5|4063.5|4063.5|4063.5|4063.45|4063.45|0
1651224000000|2022-04-29 09:20:00|4064.12|4064.12|4064.17|4064.17|4064.17|4064.17|4064.12|4064.12|0
1651224020000|2022-04-29 09:20:20|4064.29|4064.29|4064.29|4064.29|4064.29|4064.29|4064.29|4064.29|0
1651224040000|2022-04-29 09:20:40|4064.47|4064.47|4064.61|4064.61|4064.61|4064.61|4064.43|4064.43|0
1651224050000|2022-04-29 09:20:50|4064.3|4064.3|4064.3|4064.3|4064.3|4064.3|4064.3|4064.3|0
1651224060000|2022-04-29 09:21:00|4063.68|4063.68|4063.49|4063.49|4063.68|4063.68|4063.49|4063.49|0
1651224070000|2022-04-29 09:21:10|4063.31|4063.31|4063|4063|4063.31|4063.31|4063|4063|0
1651224090000|2022-04-29 09:21:30|4063.31|4063.31|4063.31|4063.31|4063.31|4063.31|4063.31|4063.31|0
1651224100000|2022-04-29 09:21:40|4063.62|4063.62|4064.24|4064.24|4064.24|4064.24|4063.62|4063.62|0
1651224120000|2022-04-29 09:22:00|4064.1|4064.1|4064.1|4064.1|4064.1|4064.1|4064.1|4064.1|0
1651224140000|2022-04-29 09:22:20|4063.79|4063.79|4063.79|4063.79|4063.79|4063.79|4063.79|4063.79|0
1651224150000|2022-04-29 09:22:30|4063.48|4063.48|4063.48|4063.48|4063.48|4063.48|4063.48|4063.48|0
1651224160000|2022-04-29 09:22:40|4063.29|4063.29|4063.29|4063.29|4063.29|4063.29|4063.29|4063.29|0
1651224170000|2022-04-29 09:22:50|4063.11|4063.11|4063.29|4063.29|4063.29|4063.29|4063.11|4063.11|0
1651224190000|2022-04-29 09:23:10|4063.48|4063.48|4063.48|4063.48|4063.48|4063.48|4063.48|4063.48|0
1651224200000|2022-04-29 09:23:20|4063.3|4063.3|4063.3|4063.3|4063.3|4063.3|4063.3|4063.3|0
1651224210000|2022-04-29 09:23:30|4063.26|4063.26|4062.99|4062.99|4063.26|4063.26|4062.95|4062.95|0
1651224220000|2022-04-29 09:23:40|4062.95|4062.95|4062.95|4062.95|4062.95|4062.95|4062.95|4062.95|0
1651224240000|2022-04-29 09:24:00|4062.64|4062.64|4062.64|4062.64|4062.64|4062.64|4062.64|4062.64|0
1651224260000|2022-04-29 09:24:20|4062.01|4062.01|4062.01|4062.01|4062.01|4062.01|4062.01|4062.01|0
1651224270000|2022-04-29 09:24:30|4061.7|4061.7|4061.79|4061.79|4061.79|4061.79|4061.7|4061.7|0
1651224280000|2022-04-29 09:24:40|4061.48|4061.48|4061.48|4061.48|4061.48|4061.48|4061.29|4061.29|0
1651224290000|2022-04-29 09:24:50|4061.17|4061.17|4061.34|4061.34|4061.34|4061.34|4061.17|4061.17|0
1651224300000|2022-04-29 09:25:00|4061.19|4061.19|4060.77|4060.77|4061.28|4061.28|4060.34|4060.34|0
1651224310000|2022-04-29 09:25:10|4060.14|4060.14|4060.14|4060.14|4060.14|4060.14|4060.14|4060.14|0
1651224330000|2022-04-29 09:25:30|4060.1|4060.1|4060.1|4060.1|4060.1|4060.1|4060.1|4060.1|0
1651224340000|2022-04-29 09:25:40|4059.92|4059.92|4059.75|4059.75|4059.92|4059.92|4059.75|4059.75|0
1651224350000|2022-04-29 09:25:50|4059.71|4059.71|4059.71|4059.71|4059.71|4059.71|4059.71|4059.71|0
1651224370000|2022-04-29 09:26:10|4060.02|4060.02|4060.02|4060.02|4060.02|4060.02|4060.02|4060.02|0
1651224380000|2022-04-29 09:26:20|4059.84|4059.84|4060.56|4060.56|4060.87|4060.87|4059.84|4059.84|0
1651224390000|2022-04-29 09:26:30|4060.55|4060.55|4060.55|4060.55|4060.55|4060.55|4060.55|4060.55|0
1651224400000|2022-04-29 09:26:40|4059.93|4059.93|4059.31|4059.31|4059.93|4059.93|4059.31|4059.31|0
1651224420000|2022-04-29 09:27:00|4059.13|4059.13|4059.56|4059.56|4059.56|4059.56|4058.94|4058.94|0
1651224430000|2022-04-29 09:27:10|4058.63|4058.63|4058.32|4058.32|4058.63|4058.63|4058.32|4058.32|0
1651224440000|2022-04-29 09:27:20|4058.13|4058.13|4058.13|4058.13|4058.13|4058.13|4058.13|4058.13|0
1651224450000|2022-04-29 09:27:30|4057.99|4057.99|4057.94|4057.94|4057.99|4057.99|4057.89|4057.89|0
1651224460000|2022-04-29 09:27:40|4057.63|4057.63|4057.63|4057.63|4057.63|4057.63|4057.63|4057.63|0
1651224470000|2022-04-29 09:27:50|4057.32|4057.32|4056.38|4056.38|4057.32|4057.32|4056.38|4056.38|0
1651224490000|2022-04-29 09:28:10|4056.24|4056.24|4056.24|4056.24|4056.24|4056.24|4056.24|4056.24|0
1651224500000|2022-04-29 09:28:20|4056.86|4056.86|4056.55|4056.55|4056.86|4056.86|4056.55|4056.55|0
1651224510000|2022-04-29 09:28:30|4056.6|4056.6|4057.27|4057.27|4057.27|4057.27|4056.6|4056.6|0
1651224520000|2022-04-29 09:28:40|4057.32|4057.32|4057.51|4057.51|4057.51|4057.51|4057.32|4057.32|0
1651224530000|2022-04-29 09:28:50|4057.69|4057.69|4057.62|4057.62|4057.69|4057.69|4057.62|4057.62|0
1651224540000|2022-04-29 09:29:00|4057.7|4057.7|4058.37|4058.37|4058.37|4058.37|4057.7|4057.7|0
1651224550000|2022-04-29 09:29:10|4058.06|4058.06|4058.06|4058.06|4058.06|4058.06|4058.06|4058.06|0
1651224560000|2022-04-29 09:29:20|4057.75|4057.75|4057.75|4057.75|4057.75|4057.75|4057.75|4057.75|0
1651224570000|2022-04-29 09:29:30|4057.79|4057.79|4057.79|4057.79|4057.79|4057.79|4057.79|4057.79|0
1651224580000|2022-04-29 09:29:40|4057.7|4057.7|4057.39|4057.39|4057.7|4057.7|4057.39|4057.39|0
1651224590000|2022-04-29 09:29:50|4057.08|4057.08|4057.08|4057.08|4057.08|4057.08|4056.46|4056.46|0
1651224600000|2022-04-29 09:30:00|4057.39|4057.39|4056.63|4056.63|4057.56|4057.56|4056.63|4056.63|0
1651224610000|2022-04-29 09:30:10|4055.7|4055.7|4055.7|4055.7|4055.7|4055.7|4055.7|4055.7|0
1651224630000|2022-04-29 09:30:30|4055.38|4055.38|4055.38|4055.38|4055.38|4055.38|4055.38|4055.38|0
1651224640000|2022-04-29 09:30:40|4055.84|4055.84|4055.84|4055.84|4055.84|4055.84|4055.84|4055.84|0
1651224660000|2022-04-29 09:31:00|4055.53|4055.53|4055.53|4055.53|4055.53|4055.53|4055.53|4055.53|0
1651224670000|2022-04-29 09:31:10|4055.57|4055.57|4055.61|4055.61|4055.65|4055.65|4055.3|4055.3|0
1651224680000|2022-04-29 09:31:20|4055.57|4055.57|4054.72|4054.72|4055.88|4055.88|4054.72|4054.72|0
1651224690000|2022-04-29 09:31:30|4054.1|4054.1|4054.1|4054.1|4054.1|4054.1|4054.1|4054.1|0
1651224700000|2022-04-29 09:31:40|4054.06|4054.06|4053.78|4053.78|4054.06|4054.06|4053.78|4053.78|0
1651224710000|2022-04-29 09:31:50|4054.09|4054.09|4054.09|4054.09|4054.09|4054.09|4054.09|4054.09|0
1651224720000|2022-04-29 09:32:00|4053.47|4053.47|4053.47|4053.47|4053.47|4053.47|4053.47|4053.47|0
1651224750000|2022-04-29 09:32:30|4053.78|4053.78|4054.09|4054.09|4054.09|4054.09|4053.78|4053.78|0
1651224760000|2022-04-29 09:32:40|4053.91|4053.91|4053.91|4053.91|4053.91|4053.91|4053.91|4053.91|0
1651224770000|2022-04-29 09:32:50|4054.22|4054.22|4054.4|4054.4|4054.4|4054.4|4054.22|4054.22|0
1651224780000|2022-04-29 09:33:00|4054.71|4054.71|4055.14|4055.14|4055.14|4055.14|4054.71|4054.71|0
1651224790000|2022-04-29 09:33:10|4055.09|4055.09|4055.14|4055.14|4055.14|4055.14|4055.09|4055.09|0
1651224800000|2022-04-29 09:33:20|4055.45|4055.45|4055.45|4055.45|4055.45|4055.45|4055.45|4055.45|0
1651224810000|2022-04-29 09:33:30|4054.83|4054.83|4054.64|4054.64|4054.83|4054.83|4054.64|4054.64|0
1651224830000|2022-04-29 09:33:50|4054.52|4054.52|4054.21|4054.21|4054.52|4054.52|4054.21|4054.21|0
1651224840000|2022-04-29 09:34:00|4054.17|4054.17|4054.13|4054.13|4054.75|4054.75|4054.13|4054.13|0
1651224850000|2022-04-29 09:34:10|4053.82|4053.82|4053.82|4053.82|4053.82|4053.82|4053.82|4053.82|0
1651224860000|2022-04-29 09:34:20|4053.51|4053.51|4053.02|4053.02|4053.51|4053.51|4053.02|4053.02|0
1651224870000|2022-04-29 09:34:30|4053.33|4053.33|4053.86|4053.86|4053.95|4053.95|4053.33|4053.33|0
1651224880000|2022-04-29 09:34:40|4053.68|4053.68|4052.89|4052.89|4053.68|4053.68|4052.89|4052.89|0
1651224900000|2022-04-29 09:35:00|4052.81|4052.81|4052.81|4052.81|4052.81|4052.81|4052.81|4052.81|0
1651224910000|2022-04-29 09:35:10|4052.5|4052.5|4052.5|4052.5|4052.5|4052.5|4052.5|4052.5|0
1651224920000|2022-04-29 09:35:20|4052.31|4052.31|4052|4052|4052.31|4052.31|4052|4052|0
1651224930000|2022-04-29 09:35:30|4052.31|4052.31|4052.23|4052.23|4052.54|4052.54|4052.23|4052.23|0
1651224940000|2022-04-29 09:35:40|4051.92|4051.92|4050.51|4050.51|4051.92|4051.92|4050.51|4050.51|0
1651224950000|2022-04-29 09:35:50|4050.55|4050.55|4050.6|4050.6|4050.6|4050.6|4050.55|4050.55|0
1651224960000|2022-04-29 09:36:00|4049.97|4049.97|4049.35|4049.35|4049.97|4049.97|4049.35|4049.35|0
1651224970000|2022-04-29 09:36:10|4049.97|4049.97|4050.6|4050.6|4050.6|4050.6|4049.97|4049.97|0
1651224980000|2022-04-29 09:36:20|4050.29|4050.29|4051.53|4051.53|4051.53|4051.53|4050.29|4050.29|0
1651224990000|2022-04-29 09:36:30|4051.71|4051.71|4051.71|4051.71|4051.71|4051.71|4051.71|4051.71|0
1651225000000|2022-04-29 09:36:40|4051.74|4051.74|4051.43|4051.43|4051.74|4051.74|4051.43|4051.43|0
1651225020000|2022-04-29 09:37:00|4051.62|4051.62|4051.62|4051.62|4051.62|4051.62|4051.62|4051.62|0
1651225030000|2022-04-29 09:37:10|4051.69|4051.69|4050.88|4050.88|4051.69|4051.69|4050.88|4050.88|0
1651225040000|2022-04-29 09:37:20|4051.19|4051.19|4051.07|4051.07|4051.19|4051.19|4050.88|4050.88|0
1651225060000|2022-04-29 09:37:40|4051.69|4051.69|4051.06|4051.06|4051.69|4051.69|4051.06|4051.06|0
1651225070000|2022-04-29 09:37:50|4050.88|4050.88|4050.88|4050.88|4050.88|4050.88|4050.88|4050.88|0
1651225090000|2022-04-29 09:38:10|4050.57|4050.57|4050.57|4050.57|4050.57|4050.57|4050.57|4050.57|0
1651225120000|2022-04-29 09:38:40|4050.88|4050.88|4050.93|4050.93|4050.93|4050.93|4050.88|4050.88|0
1651225130000|2022-04-29 09:38:50|4051.24|4051.24|4051.42|4051.42|4051.42|4051.42|4051.24|4051.24|0
1651225140000|2022-04-29 09:39:00|4051.11|4051.11|4051.11|4051.11|4051.11|4051.11|4051.11|4051.11|0
1651225150000|2022-04-29 09:39:10|4050.8|4050.8|4051.13|4051.13|4051.13|4051.13|4050.8|4050.8|0
1651225160000|2022-04-29 09:39:20|4051.06|4051.06|4050.83|4050.83|4051.06|4051.06|4050.83|4050.83|0
1651225180000|2022-04-29 09:39:40|4050.52|4050.52|4050.33|4050.33|4050.64|4050.64|4050.33|4050.33|0
1651225200000|2022-04-29 09:40:00|4050.19|4050.19|4049.83|4049.83|4050.19|4050.19|4049.83|4049.83|0
1651225210000|2022-04-29 09:40:10|4049.21|4049.21|4049.21|4049.21|4049.21|4049.21|4049.21|4049.21|0
1651225220000|2022-04-29 09:40:20|4048.58|4048.58|4047.65|4047.65|4048.58|4048.58|4046.1|4046.1|0
1651225230000|2022-04-29 09:40:30|4047.96|4047.96|4046.72|4046.72|4048.05|4048.05|4046.72|4046.72|0
1651225240000|2022-04-29 09:40:40|4047.03|4047.03|4047.3|4047.3|4047.35|4047.35|4047.03|4047.03|0
1651225260000|2022-04-29 09:41:00|4047.11|4047.11|4046.94|4046.94|4047.11|4047.11|4046.94|4046.94|0
1651225270000|2022-04-29 09:41:10|4046.98|4046.98|4046.98|4046.98|4046.98|4046.98|4046.98|4046.98|0
1651225280000|2022-04-29 09:41:20|4047.02|4047.02|4046.71|4046.71|4047.02|4047.02|4046.71|4046.71|0
1651225290000|2022-04-29 09:41:30|4046.09|4046.09|4046.09|4046.09|4046.09|4046.09|4045.78|4045.78|0
1651225300000|2022-04-29 09:41:40|4045.78|4045.78|4045.78|4045.78|4045.78|4045.78|4045.78|4045.78|0
1651225320000|2022-04-29 09:42:00|4045.47|4045.47|4045.16|4045.16|4045.47|4045.47|4045.16|4045.16|0
1651225330000|2022-04-29 09:42:10|4044.85|4044.85|4044.45|4044.45|4044.85|4044.85|4044.45|4044.45|0
1651225340000|2022-04-29 09:42:20|4044.49|4044.49|4044.19|4044.19|4044.49|4044.49|4044.19|4044.19|0
1651225370000|2022-04-29 09:42:50|4043.25|4043.25|4043.25|4043.25|4043.25|4043.25|4043.25|4043.25|0
1651225380000|2022-04-29 09:43:00|4043.87|4043.87|4043.83|4043.83|4043.87|4043.87|4043.83|4043.83|0
1651225390000|2022-04-29 09:43:10|4043.52|4043.52|4043.52|4043.52|4043.52|4043.52|4043.52|4043.52|0
1651225410000|2022-04-29 09:43:30|4043.4|4043.4|4043.4|4043.4|4043.4|4043.4|4043.4|4043.4|0
1651225420000|2022-04-29 09:43:40|4043.71|4043.71|4043.71|4043.71|4043.71|4043.71|4043.71|4043.71|0
1651225430000|2022-04-29 09:43:50|4044.34|4044.34|4044.36|4044.36|4044.36|4044.36|4044.34|4044.34|0
1651225440000|2022-04-29 09:44:00|4044.05|4044.05|4044.05|4044.05|4044.05|4044.05|4044.05|4044.05|0
1651225450000|2022-04-29 09:44:10|4044.36|4044.36|4044.36|4044.36|4044.67|4044.67|4044.05|4044.05|0
1651225470000|2022-04-29 09:44:30|4044.05|4044.05|4044.07|4044.07|4044.07|4044.07|4044.05|4044.05|0
1651225480000|2022-04-29 09:44:40|4044.03|4044.03|4044.03|4044.03|4044.03|4044.03|4044.03|4044.03|0
1651225490000|2022-04-29 09:44:50|4044.34|4044.34|4044.34|4044.34|4044.34|4044.34|4044.34|4044.34|0
1651225500000|2022-04-29 09:45:00|4043.4|4043.4|4043.4|4043.4|4043.4|4043.4|4043.4|4043.4|0
1651225510000|2022-04-29 09:45:10|4043.09|4043.09|4043.72|4043.72|4043.72|4043.72|4043.09|4043.09|0
1651225590000|2022-04-29 09:46:30|4043.76|4043.76|4045.01|4045.01|4045.01|4045.01|4043.76|4043.76|0
1651225600000|2022-04-29 09:46:40|4045.32|4045.32|4045.32|4045.32|4045.32|4045.32|4045.32|4045.32|0
1651225610000|2022-04-29 09:46:50|4045.94|4045.94|4045.94|4045.94|4045.94|4045.94|4045.94|4045.94|0
1651225620000|2022-04-29 09:47:00|4046.26|4046.26|4046.45|4046.45|4046.57|4046.57|4046.26|4046.26|0
1651225630000|2022-04-29 09:47:10|4046.14|4046.14|4046.14|4046.14|4046.14|4046.14|4046.14|4046.14|0
1651225640000|2022-04-29 09:47:20|4046.45|4046.45|4046.76|4046.76|4046.76|4046.76|4046.45|4046.45|0
1651225650000|2022-04-29 09:47:30|4046.83|4046.83|4046.87|4046.87|4047.49|4047.49|4046.83|4046.83|0
1651225660000|2022-04-29 09:47:40|4046.91|4046.91|4045.67|4045.67|4046.91|4046.91|4045.67|4045.67|0
1651225670000|2022-04-29 09:47:50|4045.77|4045.77|4045.72|4045.72|4045.77|4045.77|4045.72|4045.72|0
1651225680000|2022-04-29 09:48:00|4045.76|4045.76|4045.81|4045.81|4045.81|4045.81|4045.76|4045.76|0
1651225700000|2022-04-29 09:48:20|4046.12|4046.12|4047.06|4047.06|4047.06|4047.06|4046.12|4046.12|0
1651225710000|2022-04-29 09:48:30|4047.36|4047.36|4047.36|4047.36|4047.36|4047.36|4047.36|4047.36|0
1651225720000|2022-04-29 09:48:40|4047.55|4047.55|4047.86|4047.86|4047.86|4047.86|4047.55|4047.55|0
1651225730000|2022-04-29 09:48:50|4047.55|4047.55|4047.55|4047.55|4047.55|4047.55|4047.55|4047.55|0
1651225740000|2022-04-29 09:49:00|4047.5|4047.5|4047.5|4047.5|4047.5|4047.5|4047.5|4047.5|0
1651225760000|2022-04-29 09:49:20|4047.19|4047.19|4046.88|4046.88|4047.19|4047.19|4046.88|4046.88|0
1651225770000|2022-04-29 09:49:30|4046.57|4046.57|4046.96|4046.96|4046.96|4046.96|4046.57|4046.57|0
1651225780000|2022-04-29 09:49:40|4047.01|4047.01|4046.96|4046.96|4047.01|4047.01|4046.96|4046.96|0
1651225790000|2022-04-29 09:49:50|4047.59|4047.59|4047.63|4047.63|4047.63|4047.63|4047.59|4047.59|0
1651225800000|2022-04-29 09:50:00|4047.71|4047.71|4047.67|4047.67|4047.71|4047.71|4047.67|4047.67|0
1651225810000|2022-04-29 09:50:10|4047.98|4047.98|4048.91|4048.91|4048.91|4048.91|4047.98|4047.98|0
1651225820000|2022-04-29 09:50:20|4048.73|4048.73|4048.28|4048.28|4048.73|4048.73|4048.23|4048.23|0
1651225830000|2022-04-29 09:50:30|4047.65|4047.65|4047.03|4047.03|4047.65|4047.65|4047.03|4047.03|0
1651225860000|2022-04-29 09:51:00|4046.91|4046.91|4046.6|4046.6|4046.91|4046.91|4046.6|4046.6|0
1651225870000|2022-04-29 09:51:10|4046.28|4046.28|4046.33|4046.33|4046.33|4046.33|4046.28|4046.28|0
1651225880000|2022-04-29 09:51:20|4046.36|4046.36|4046.38|4046.38|4046.38|4046.38|4046.36|4046.36|0
1651225890000|2022-04-29 09:51:30|4046.69|4046.69|4047.96|4047.96|4047.96|4047.96|4046.69|4046.69|0
1651225900000|2022-04-29 09:51:40|4047.33|4047.33|4047.33|4047.33|4047.33|4047.33|4047.33|4047.33|0
1651225910000|2022-04-29 09:51:50|4047.02|4047.02|4047.12|4047.12|4047.12|4047.12|4047.02|4047.02|0
1651225920000|2022-04-29 09:52:00|4047.14|4047.14|4046.52|4046.52|4047.14|4047.14|4046.52|4046.52|0
1651225930000|2022-04-29 09:52:10|4047.14|4047.14|4047.17|4047.17|4047.24|4047.24|4047.14|4047.14|0
1651225940000|2022-04-29 09:52:20|4047.48|4047.48|4047.97|4047.97|4048.09|4048.09|4047.17|4047.17|0
1651225960000|2022-04-29 09:52:40|4048.28|4048.28|4049|4049|4049|4049|4048.28|4048.28|0
1651225970000|2022-04-29 09:52:50|4049.61|4049.61|4049.61|4049.61|4049.61|4049.61|4049.61|4049.61|0
1651225980000|2022-04-29 09:53:00|4049.78|4049.78|4049.78|4049.78|4049.78|4049.78|4049.78|4049.78|0
1651225990000|2022-04-29 09:53:10|4050.09|4050.09|4050.9|4050.9|4050.9|4050.9|4050.09|4050.09|0
1651226000000|2022-04-29 09:53:20|4051.21|4051.21|4050.97|4050.97|4051.21|4051.21|4050.9|4050.9|0
1651226020000|2022-04-29 09:53:40|4051.28|4051.28|4051.28|4051.28|4051.28|4051.28|4051.28|4051.28|0
1651226040000|2022-04-29 09:54:00|4051.59|4051.59|4049.73|4049.73|4051.59|4051.59|4049.73|4049.73|0
1651226060000|2022-04-29 09:54:20|4049.92|4049.92|4050.85|4050.85|4050.85|4050.85|4049.92|4049.92|0
1651226070000|2022-04-29 09:54:30|4051.02|4051.02|4051.33|4051.33|4051.33|4051.33|4051.02|4051.02|0
1651226080000|2022-04-29 09:54:40|4051.64|4051.64|4052.55|4052.55|4052.55|4052.55|4051.57|4051.57|0
1651226100000|2022-04-29 09:55:00|4052.24|4052.24|4051.69|4051.69|4052.24|4052.24|4051.69|4051.69|0
1651226110000|2022-04-29 09:55:10|4052|4052|4052|4052|4052|4052|4052|4052|0
1651226140000|2022-04-29 09:55:40|4051.38|4051.38|4051.38|4051.38|4051.38|4051.38|4051.38|4051.38|0
1651226150000|2022-04-29 09:55:50|4051.4|4051.4|4051.4|4051.4|4051.4|4051.4|4051.4|4051.4|0
1651226160000|2022-04-29 09:56:00|4050.78|4050.78|4049.54|4049.54|4050.78|4050.78|4049.54|4049.54|0
1651226170000|2022-04-29 09:56:10|4049.85|4049.85|4050.81|4050.81|4050.81|4050.81|4049.85|4049.85|0
1651226180000|2022-04-29 09:56:20|4050.9|4050.9|4051.83|4051.83|4051.83|4051.83|4050.9|4050.9|0
1651226190000|2022-04-29 09:56:30|4052.45|4052.45|4053.66|4053.66|4053.66|4053.66|4052.45|4052.45|0
1651226200000|2022-04-29 09:56:40|4053.97|4053.97|4054.24|4054.24|4054.24|4054.24|4053.97|4053.97|0
1651226210000|2022-04-29 09:56:50|4054.38|4054.38|4054.38|4054.38|4054.38|4054.38|4054.38|4054.38|0
1651226220000|2022-04-29 09:57:00|4054.07|4054.07|4053.94|4053.94|4054.07|4054.07|4053.9|4053.9|0
1651226230000|2022-04-29 09:57:10|4053.9|4053.9|4053.9|4053.9|4053.9|4053.9|4053.9|4053.9|0
1651226240000|2022-04-29 09:57:20|4054.83|4054.83|4055.45|4055.45|4055.45|4055.45|4054.52|4054.52|0
1651226260000|2022-04-29 09:57:40|4055.29|4055.29|4055.29|4055.29|4055.29|4055.29|4055.29|4055.29|0
1651226270000|2022-04-29 09:57:50|4055.34|4055.34|4055.39|4055.39|4055.39|4055.39|4055.34|4055.34|0
1651226280000|2022-04-29 09:58:00|4055.43|4055.43|4055.69|4055.69|4055.69|4055.69|4055.38|4055.38|0
1651226290000|2022-04-29 09:58:10|4055.77|4055.77|4055.72|4055.72|4055.77|4055.77|4055.72|4055.72|0
1651226320000|2022-04-29 09:58:40|4056.28|4056.28|4056.09|4056.09|4056.28|4056.28|4056.09|4056.09|0
1651226330000|2022-04-29 09:58:50|4056.05|4056.05|4056.13|4056.13|4056.13|4056.13|4056.05|4056.05|0
1651226340000|2022-04-29 09:59:00|4056.17|4056.17|4055.87|4055.87|4056.17|4056.17|4055.87|4055.87|0
1651226350000|2022-04-29 09:59:10|4055.77|4055.77|4055.77|4055.77|4055.77|4055.77|4055.77|4055.77|0
1651226360000|2022-04-29 09:59:20|4055.82|4055.82|4055.82|4055.82|4055.82|4055.82|4055.82|4055.82|0
1651226370000|2022-04-29 09:59:30|4056.13|4056.13|4056.13|4056.13|4056.13|4056.13|4056.13|4056.13|0
1651226380000|2022-04-29 09:59:40|4056.75|4056.75|4056.75|4056.75|4056.75|4056.75|4056.75|4056.75|0
1651226390000|2022-04-29 09:59:50|4056.71|4056.71|4056.71|4056.71|4056.71|4056.71|4056.71|4056.71|0
1651226400000|2022-04-29 10:00:00|4056.75|4056.75|4056.75|4056.75|4056.75|4056.75|4056.75|4056.75|0
1651226420000|2022-04-29 10:00:20|4056.8|4056.8|4057.73|4057.73|4057.73|4057.73|4056.8|4056.8|0
1651226450000|2022-04-29 10:00:50|4058.04|4058.04|4058.66|4058.66|4058.66|4058.66|4058.04|4058.04|0
1651226460000|2022-04-29 10:01:00|4058.64|4058.64|4059.57|4059.57|4059.57|4059.57|4058.64|4058.64|0
1651226490000|2022-04-29 10:01:30|4059.26|4059.26|4058.95|4058.95|4059.26|4059.26|4058.95|4058.95|0
1651226520000|2022-04-29 10:02:00|4059.26|4059.26|4059.26|4059.26|4059.26|4059.26|4059.26|4059.26|0
1651226530000|2022-04-29 10:02:10|4059.57|4059.57|4061.12|4061.12|4061.12|4061.12|4059.57|4059.57|0
1651226540000|2022-04-29 10:02:20|4060.81|4060.81|4059.57|4059.57|4060.81|4060.81|4059.57|4059.57|0
1651226550000|2022-04-29 10:02:30|4058.64|4058.64|4058.64|4058.64|4058.64|4058.64|4058.64|4058.64|0
1651226570000|2022-04-29 10:02:50|4058.95|4058.95|4059.38|4059.38|4059.38|4059.38|4058.64|4058.64|0
1651226580000|2022-04-29 10:03:00|4059.56|4059.56|4060.5|4060.5|4060.5|4060.5|4059.56|4059.56|0
1651226590000|2022-04-29 10:03:10|4060.68|4060.68|4060.68|4060.68|4060.68|4060.68|4060.68|4060.68|0
1651226600000|2022-04-29 10:03:20|4060.7|4060.7|4060.7|4060.7|4060.7|4060.7|4060.7|4060.7|0
1651226610000|2022-04-29 10:03:30|4059.77|4059.77|4059.46|4059.46|4059.77|4059.77|4059.46|4059.46|0
1651226630000|2022-04-29 10:03:50|4059.41|4059.41|4059.37|4059.37|4059.41|4059.41|4059.37|4059.37|0
1651226640000|2022-04-29 10:04:00|4059.05|4059.05|4058.74|4058.74|4059.05|4059.05|4058.74|4058.74|0
1651226650000|2022-04-29 10:04:10|4059.05|4059.05|4059.37|4059.37|4059.37|4059.37|4059.05|4059.05|0
1651226670000|2022-04-29 10:04:30|4058.43|4058.43|4058.35|4058.35|4058.43|4058.43|4058.35|4058.35|0
1651226680000|2022-04-29 10:04:40|4058.42|4058.42|4058.42|4058.42|4058.42|4058.42|4058.42|4058.42|0
1651226690000|2022-04-29 10:04:50|4058.49|4058.49|4058.45|4058.45|4058.49|4058.49|4058.45|4058.45|0
1651226700000|2022-04-29 10:05:00|4058.49|4058.49|4057.95|4057.95|4058.49|4058.49|4057.95|4057.95|0
1651226710000|2022-04-29 10:05:10|4057.64|4057.64|4057.95|4057.95|4057.95|4057.95|4057.64|4057.64|0
1651226720000|2022-04-29 10:05:20|4057.91|4057.91|4057.91|4057.91|4057.91|4057.91|4057.91|4057.91|0
1651226730000|2022-04-29 10:05:30|4057.82|4057.82|4057.51|4057.51|4057.82|4057.82|4057.51|4057.51|0
1651226740000|2022-04-29 10:05:40|4057.2|4057.2|4056.58|4056.58|4057.2|4057.2|4056.58|4056.58|0
1651226750000|2022-04-29 10:05:50|4056.76|4056.76|4057.16|4057.16|4057.16|4057.16|4056.45|4056.45|0
1651226760000|2022-04-29 10:06:00|4057.07|4057.07|4057.07|4057.07|4057.07|4057.07|4057.07|4057.07|0
1651226770000|2022-04-29 10:06:10|4057.03|4057.03|4056.72|4056.72|4057.03|4057.03|4056.72|4056.72|0
1651226780000|2022-04-29 10:06:20|4056.76|4056.76|4056.76|4056.76|4056.76|4056.76|4056.76|4056.76|0
1651226790000|2022-04-29 10:06:30|4056.14|4056.14|4055.52|4055.52|4056.14|4056.14|4055.52|4055.52|0
1651226800000|2022-04-29 10:06:40|4055.43|4055.43|4054.78|4054.78|4055.7|4055.7|4054.78|4054.78|0
1651226810000|2022-04-29 10:06:50|4054.73|4054.73|4054.73|4054.73|4054.73|4054.73|4054.73|4054.73|0
1651226820000|2022-04-29 10:07:00|4053.81|4053.81|4053.81|4053.81|4053.81|4053.81|4053.81|4053.81|0
1651226830000|2022-04-29 10:07:10|4053.5|4053.5|4052.34|4052.34|4053.5|4053.5|4052.21|4052.21|0
1651226840000|2022-04-29 10:07:20|4052.08|4052.08|4052.03|4052.03|4052.08|4052.08|4052.03|4052.03|0
1651226860000|2022-04-29 10:07:40|4052.66|4052.66|4052.03|4052.03|4052.66|4052.66|4052.03|4052.03|0
1651226870000|2022-04-29 10:07:50|4051.73|4051.73|4051.37|4051.37|4051.73|4051.73|4051.37|4051.37|0
1651226880000|2022-04-29 10:08:00|4051.3|4051.3|4051.31|4051.31|4051.31|4051.31|4050.99|4050.99|0
1651226890000|2022-04-29 10:08:10|4051.49|4051.49|4051.26|4051.26|4051.57|4051.57|4051.26|4051.26|0
1651226960000|2022-04-29 10:09:20|4050.64|4050.64|4050.52|4050.52|4050.64|4050.64|4050.52|4050.52|0
1651226970000|2022-04-29 10:09:30|4050.65|4050.65|4051.05|4051.05|4051.05|4051.05|4050.65|4050.65|0
1651226980000|2022-04-29 10:09:40|4051.24|4051.24|4051.24|4051.24|4051.24|4051.24|4051.24|4051.24|0
1651226990000|2022-04-29 10:09:50|4051.16|4051.16|4051.37|4051.37|4051.37|4051.37|4051.16|4051.16|0
1651227010000|2022-04-29 10:10:10|4051.06|4051.06|4051.43|4051.43|4051.47|4051.47|4051.06|4051.06|0
1651227020000|2022-04-29 10:10:20|4051.39|4051.39|4051.31|4051.31|4051.39|4051.39|4051.31|4051.31|0
1651227040000|2022-04-29 10:10:40|4051.26|4051.26|4051.26|4051.26|4051.26|4051.26|4051.26|4051.26|0
1651227050000|2022-04-29 10:10:50|4051.35|4051.35|4051.04|4051.04|4051.35|4051.35|4051.04|4051.04|0
1651227060000|2022-04-29 10:11:00|4050.99|4050.99|4050.92|4050.92|4051.04|4051.04|4050.92|4050.92|0
1651227070000|2022-04-29 10:11:10|4051.23|4051.23|4050.71|4050.71|4051.41|4051.41|4050.71|4050.71|0
1651227080000|2022-04-29 10:11:20|4050.4|4050.4|4050.93|4050.93|4051.06|4051.06|4050.4|4050.4|0
1651227090000|2022-04-29 10:11:30|4050.88|4050.88|4050.69|4050.69|4051.1|4051.1|4050.69|4050.69|0
1651227100000|2022-04-29 10:11:40|4050.77|4050.77|4050.69|4050.69|4050.77|4050.77|4050.65|4050.65|0
1651227110000|2022-04-29 10:11:50|4050.73|4050.73|4050.73|4050.73|4050.73|4050.73|4050.73|4050.73|0
1651227120000|2022-04-29 10:12:00|4050.69|4050.69|4050.65|4050.65|4050.69|4050.69|4050.65|4050.65|0
1651227130000|2022-04-29 10:12:10|4050.6|4050.6|4050.6|4050.6|4050.6|4050.6|4050.6|4050.6|0
1651227140000|2022-04-29 10:12:20|4050.29|4050.29|4049.8|4049.8|4050.29|4050.29|4049.8|4049.8|0
1651227150000|2022-04-29 10:12:30|4048.86|4048.86|4049.36|4049.36|4049.36|4049.36|4048.86|4048.86|0
1651227170000|2022-04-29 10:12:50|4049.4|4049.4|4049.4|4049.4|4049.4|4049.4|4049.4|4049.4|0
1651227220000|2022-04-29 10:13:40|4049.71|4049.71|4049.9|4049.9|4049.9|4049.9|4049.71|4049.71|0
1651227230000|2022-04-29 10:13:50|4050.21|4050.21|4049.98|4049.98|4050.21|4050.21|4049.98|4049.98|0
1651227240000|2022-04-29 10:14:00|4050.16|4050.16|4049.98|4049.98|4050.16|4050.16|4049.98|4049.98|0
1651227260000|2022-04-29 10:14:20|4050.29|4050.29|4050.29|4050.29|4050.29|4050.29|4050.29|4050.29|0
1651227290000|2022-04-29 10:14:50|4049.98|4049.98|4049.35|4049.35|4049.98|4049.98|4049.35|4049.35|0
1651227300000|2022-04-29 10:15:00|4049.48|4049.48|4049.25|4049.25|4049.48|4049.48|4049.25|4049.25|0
1651227330000|2022-04-29 10:15:30|4049.87|4049.87|4049.87|4049.87|4049.87|4049.87|4049.87|4049.87|0
1651227360000|2022-04-29 10:16:00|4050.18|4050.18|4051.35|4051.35|4051.35|4051.35|4050.11|4050.11|0
1651227370000|2022-04-29 10:16:10|4051.04|4051.04|4050.73|4050.73|4051.04|4051.04|4050.73|4050.73|0
1651227380000|2022-04-29 10:16:20|4050.81|4050.81|4050.81|4050.81|4050.81|4050.81|4050.81|4050.81|0
1651227400000|2022-04-29 10:16:40|4051|4051|4051|4051|4051|4051|4051|4051|0
1651227410000|2022-04-29 10:16:50|4050.81|4050.81|4051.12|4051.12|4051.12|4051.12|4050.81|4050.81|0
1651227420000|2022-04-29 10:17:00|4051.19|4051.19|4052.75|4052.75|4052.75|4052.75|4051.19|4051.19|0
1651227430000|2022-04-29 10:17:10|4053.05|4053.05|4053.24|4053.24|4053.24|4053.24|4053.05|4053.05|0
1651227440000|2022-04-29 10:17:20|4053.55|4053.55|4053.55|4053.55|4053.55|4053.55|4053.55|4053.55|0
1651227450000|2022-04-29 10:17:30|4053.86|4053.86|4054.79|4054.79|4054.79|4054.79|4053.86|4053.86|0
1651227460000|2022-04-29 10:17:40|4054.74|4054.74|4054.74|4054.74|4054.74|4054.74|4054.74|4054.74|0
1651227480000|2022-04-29 10:18:00|4054.62|4054.62|4054.04|4054.04|4054.66|4054.66|4054|4054|0
1651227490000|2022-04-29 10:18:10|4054|4054|4054.18|4054.18|4054.18|4054.18|4054|4054|0
1651227510000|2022-04-29 10:18:30|4054.49|4054.49|4054.49|4054.49|4054.49|4054.49|4054.49|4054.49|0
1651227540000|2022-04-29 10:19:00|4054.8|4054.8|4054.8|4054.8|4054.8|4054.8|4054.8|4054.8|0
1651227550000|2022-04-29 10:19:10|4055.42|4055.42|4057.18|4057.18|4057.18|4057.18|4055.42|4055.42|0
1651227560000|2022-04-29 10:19:20|4057.49|4057.49|4057.4|4057.4|4057.49|4057.49|4057.4|4057.4|0
1651227570000|2022-04-29 10:19:30|4057.09|4057.09|4057.09|4057.09|4057.09|4057.09|4057.09|4057.09|0
1651227590000|2022-04-29 10:19:50|4056.78|4056.78|4056.78|4056.78|4056.78|4056.78|4056.78|4056.78|0
1651227600000|2022-04-29 10:20:00|4056.87|4056.87|4057.76|4057.76|4057.81|4057.81|4056.87|4056.87|0
1651227610000|2022-04-29 10:20:10|4057.95|4057.95|4057.95|4057.95|4057.95|4057.95|4057.95|4057.95|0
1651227630000|2022-04-29 10:20:30|4058.57|4058.57|4058.07|4058.07|4058.57|4058.57|4058.07|4058.07|0
1651227650000|2022-04-29 10:20:50|4058.21|4058.21|4058.53|4058.53|4058.53|4058.53|4058.21|4058.21|0
1651227660000|2022-04-29 10:21:00|4059.14|4059.14|4060.38|4060.38|4060.38|4060.38|4059.14|4059.14|0
1651227670000|2022-04-29 10:21:10|4060.69|4060.69|4061.31|4061.31|4061.31|4061.31|4060.69|4060.69|0
1651227680000|2022-04-29 10:21:20|4061.62|4061.62|4061.66|4061.66|4061.66|4061.66|4061.62|4061.62|0
1651227710000|2022-04-29 10:21:50|4061.48|4061.48|4060.86|4060.86|4061.48|4061.48|4060.86|4060.86|0
1651227720000|2022-04-29 10:22:00|4060.71|4060.71|4060.71|4060.71|4060.71|4060.71|4060.71|4060.71|0
1651227730000|2022-04-29 10:22:10|4061.95|4061.95|4061.64|4061.64|4061.95|4061.95|4061.64|4061.64|0
1651227740000|2022-04-29 10:22:20|4061.6|4061.6|4061.6|4061.6|4061.6|4061.6|4061.6|4061.6|0
1651227750000|2022-04-29 10:22:30|4061.68|4061.68|4061.64|4061.64|4061.68|4061.68|4061.64|4061.64|0
1651227770000|2022-04-29 10:22:50|4061.95|4061.95|4061.95|4061.95|4061.95|4061.95|4061.95|4061.95|0
1651227780000|2022-04-29 10:23:00|4061.64|4061.64|4061.95|4061.95|4061.95|4061.95|4061.64|4061.64|0
1651227790000|2022-04-29 10:23:10|4062.26|4062.26|4062.57|4062.57|4062.88|4062.88|4062.26|4062.26|0
1651227810000|2022-04-29 10:23:30|4062.88|4062.88|4062.84|4062.84|4062.88|4062.88|4062.84|4062.84|0
1651227820000|2022-04-29 10:23:40|4062.8|4062.8|4062.8|4062.8|4062.8|4062.8|4062.8|4062.8|0
1651227830000|2022-04-29 10:23:50|4063.42|4063.42|4063.46|4063.46|4063.46|4063.46|4063.42|4063.42|0
1651227850000|2022-04-29 10:24:10|4062.84|4062.84|4063.08|4063.08|4063.24|4063.24|4062.84|4062.84|0
1651227860000|2022-04-29 10:24:20|4062.99|4062.99|4063.04|4063.04|4063.04|4063.04|4062.99|4062.99|0
1651227880000|2022-04-29 10:24:40|4062.11|4062.11|4062.73|4062.73|4062.73|4062.73|4061.8|4061.8|0
1651227890000|2022-04-29 10:24:50|4062.11|4062.11|4062.11|4062.11|4062.11|4062.11|4062.11|4062.11|0
1651227900000|2022-04-29 10:25:00|4062.42|4062.42|4062.42|4062.42|4062.42|4062.42|4062.42|4062.42|0
1651227910000|2022-04-29 10:25:10|4062.47|4062.47|4062.15|4062.15|4062.47|4062.47|4062.15|4062.15|0
1651227920000|2022-04-29 10:25:20|4062.2|4062.2|4062.25|4062.25|4062.25|4062.25|4061.94|4061.94|0
1651227960000|2022-04-29 10:26:00|4062.29|4062.29|4062.29|4062.29|4062.29|4062.29|4062.29|4062.29|0
1651227970000|2022-04-29 10:26:10|4061.67|4061.67|4063.84|4063.84|4063.84|4063.84|4061.67|4061.67|0
1651227980000|2022-04-29 10:26:20|4063.53|4063.53|4063.53|4063.53|4063.53|4063.53|4063.53|4063.53|0
1651227990000|2022-04-29 10:26:30|4063.51|4063.51|4063.51|4063.51|4063.51|4063.51|4063.51|4063.51|0
1651228020000|2022-04-29 10:27:00|4063.82|4063.82|4064.13|4064.13|4064.13|4064.13|4063.82|4063.82|0
1651228040000|2022-04-29 10:27:20|4064.44|4064.44|4065.37|4065.37|4065.37|4065.37|4064.44|4064.44|0
1651228050000|2022-04-29 10:27:30|4065.56|4065.56|4065.37|4065.37|4065.56|4065.56|4065.37|4065.37|0
1651228060000|2022-04-29 10:27:40|4065.46|4065.46|4066.38|4066.38|4066.38|4066.38|4065.46|4065.46|0
1651228070000|2022-04-29 10:27:50|4066.45|4066.45|4067.08|4067.08|4067.08|4067.08|4066.45|4066.45|0
1651228080000|2022-04-29 10:28:00|4066.77|4066.77|4066.77|4066.77|4066.77|4066.77|4066.77|4066.77|0
1651228090000|2022-04-29 10:28:10|4066.46|4066.46|4066.46|4066.46|4066.46|4066.46|4066.46|4066.46|0
1651228100000|2022-04-29 10:28:20|4066.42|4066.42|4066.55|4066.55|4066.55|4066.55|4066.42|4066.42|0
1651228110000|2022-04-29 10:28:30|4066.51|4066.51|4065.48|4065.48|4066.55|4066.55|4065.48|4065.48|0
1651228120000|2022-04-29 10:28:40|4064.87|4064.87|4063.89|4063.89|4064.87|4064.87|4063.89|4063.89|0
1651228130000|2022-04-29 10:28:50|4064.21|4064.21|4065.45|4065.45|4065.45|4065.45|4064.21|4064.21|0
1651228150000|2022-04-29 10:29:10|4065.71|4065.71|4065.71|4065.71|4065.71|4065.71|4065.71|4065.71|0
1651228160000|2022-04-29 10:29:20|4066.02|4066.02|4066.33|4066.33|4066.33|4066.33|4066.02|4066.02|0
1651228180000|2022-04-29 10:29:40|4066.02|4066.02|4066.02|4066.02|4066.02|4066.02|4066.02|4066.02|0
1651228190000|2022-04-29 10:29:50|4065.71|4065.71|4065.4|4065.4|4065.71|4065.71|4065.4|4065.4|0
1651228200000|2022-04-29 10:30:00|4065.21|4065.21|4065.26|4065.26|4065.26|4065.26|4065.21|4065.21|0
1651228210000|2022-04-29 10:30:10|4065.22|4065.22|4065.22|4065.22|4065.22|4065.22|4065.22|4065.22|0
1651228220000|2022-04-29 10:30:20|4064.91|4064.91|4064.5|4064.5|4064.91|4064.91|4064.41|4064.41|0
1651228230000|2022-04-29 10:30:30|4064.68|4064.68|4065.03|4065.03|4065.03|4065.03|4064.68|4064.68|0
1651228240000|2022-04-29 10:30:40|4064.72|4064.72|4064.41|4064.41|4064.72|4064.72|4064.41|4064.41|0
1651228260000|2022-04-29 10:31:00|4064.45|4064.45|4064.59|4064.59|4064.59|4064.59|4064.45|4064.45|0
1651228280000|2022-04-29 10:31:20|4063.35|4063.35|4063.16|4063.16|4063.35|4063.35|4063.16|4063.16|0
1651228300000|2022-04-29 10:31:40|4062.85|4062.85|4063.48|4063.48|4063.48|4063.48|4062.85|4062.85|0
1651228320000|2022-04-29 10:32:00|4063.78|4063.78|4065.23|4065.23|4065.33|4065.33|4063.78|4063.78|0
1651228330000|2022-04-29 10:32:10|4064.92|4064.92|4065.15|4065.15|4065.23|4065.23|4064.92|4064.92|0
1651228340000|2022-04-29 10:32:20|4064.84|4064.84|4064.18|4064.18|4065.15|4065.15|4064.18|4064.18|0
1651228350000|2022-04-29 10:32:30|4063.55|4063.55|4063.55|4063.55|4063.55|4063.55|4063.55|4063.55|0
1651228360000|2022-04-29 10:32:40|4062.93|4062.93|4063.87|4063.87|4063.87|4063.87|4062.93|4062.93|0
1651228370000|2022-04-29 10:32:50|4063.55|4063.55|4063.55|4063.55|4063.55|4063.55|4063.55|4063.55|0
1651228400000|2022-04-29 10:33:20|4062.32|4062.32|4062.32|4062.32|4062.32|4062.32|4062.32|4062.32|0
1651228440000|2022-04-29 10:34:00|4062.94|4062.94|4062.94|4062.94|4062.94|4062.94|4062.94|4062.94|0
1651228460000|2022-04-29 10:34:20|4062.63|4062.63|4063.25|4063.25|4063.25|4063.25|4062.63|4062.63|0
1651228480000|2022-04-29 10:34:40|4063.88|4063.88|4063.88|4063.88|4063.88|4063.88|4063.88|4063.88|0
1651228490000|2022-04-29 10:34:50|4063.69|4063.69|4063.5|4063.5|4063.69|4063.69|4063.5|4063.5|0
1651228500000|2022-04-29 10:35:00|4063.46|4063.46|4065.13|4065.13|4065.13|4065.13|4063.46|4063.46|0
1651228510000|2022-04-29 10:35:10|4065.32|4065.32|4065.63|4065.63|4065.63|4065.63|4065.32|4065.32|0
1651228520000|2022-04-29 10:35:20|4065.32|4065.32|4065.31|4065.31|4065.36|4065.36|4065.28|4065.28|0
1651228530000|2022-04-29 10:35:30|4065.06|4065.06|4065.79|4065.79|4065.79|4065.79|4065.06|4065.06|0
1651228540000|2022-04-29 10:35:40|4065.91|4065.91|4065.91|4065.91|4065.91|4065.91|4065.91|4065.91|0
1651228550000|2022-04-29 10:35:50|4065.6|4065.6|4066.22|4066.22|4066.54|4066.54|4065.6|4065.6|0
1651228560000|2022-04-29 10:36:00|4065.3|4065.3|4065.3|4065.3|4065.3|4065.3|4065.3|4065.3|0
1651228570000|2022-04-29 10:36:10|4065.11|4065.11|4065.11|4065.11|4065.11|4065.11|4065.11|4065.11|0
1651228580000|2022-04-29 10:36:20|4065.74|4065.74|4065.74|4065.74|4065.74|4065.74|4065.74|4065.74|0
1651228590000|2022-04-29 10:36:30|4065.92|4065.92|4065.92|4065.92|4065.92|4065.92|4065.92|4065.92|0
1651228600000|2022-04-29 10:36:40|4066|4066|4066|4066|4066|4066|4066|4066|0
1651228610000|2022-04-29 10:36:50|4066.05|4066.05|4065.34|4065.34|4066.05|4066.05|4065.34|4065.34|0
1651228630000|2022-04-29 10:37:10|4065.03|4065.03|4064.62|4064.62|4065.03|4065.03|4064.31|4064.31|0
1651228640000|2022-04-29 10:37:20|4064.67|4064.67|4065.24|4065.24|4065.39|4065.39|4064.62|4064.62|0
1651228650000|2022-04-29 10:37:30|4065.19|4065.19|4064.63|4064.63|4065.24|4065.24|4064.63|4064.63|0
1651228660000|2022-04-29 10:37:40|4064.67|4064.67|4064.99|4064.99|4064.99|4064.99|4064.67|4064.67|0
1651228670000|2022-04-29 10:37:50|4064.05|4064.05|4064.05|4064.05|4064.05|4064.05|4064.05|4064.05|0
1651228680000|2022-04-29 10:38:00|4064.03|4064.03|4064.34|4064.34|4064.34|4064.34|4064.03|4064.03|0
1651228700000|2022-04-29 10:38:20|4064.02|4064.02|4064.02|4064.02|4064.02|4064.02|4064.02|4064.02|0
1651228710000|2022-04-29 10:38:30|4064.07|4064.07|4064.73|4064.73|4064.73|4064.73|4063.8|4063.8|0
1651228730000|2022-04-29 10:38:50|4064.78|4064.78|4064.78|4064.78|4064.78|4064.78|4064.78|4064.78|0
1651228740000|2022-04-29 10:39:00|4064.47|4064.47|4064.56|4064.56|4064.56|4064.56|4064.47|4064.47|0
1651228780000|2022-04-29 10:39:40|4064.25|4064.25|4064.25|4064.25|4064.25|4064.25|4064.25|4064.25|0
1651228790000|2022-04-29 10:39:50|4063.64|4063.64|4063.01|4063.01|4063.64|4063.64|4063.01|4063.01|0
1651228810000|2022-04-29 10:40:10|4063.11|4063.11|4064.04|4064.04|4064.09|4064.09|4063.11|4063.11|0
1651228820000|2022-04-29 10:40:20|4063.11|4063.11|4063.11|4063.11|4063.11|4063.11|4063.11|4063.11|0
1651228830000|2022-04-29 10:40:30|4062.18|4062.18|4062.49|4062.49|4062.49|4062.49|4062.18|4062.18|0
1651228850000|2022-04-29 10:40:50|4062.45|4062.45|4062.45|4062.45|4062.45|4062.45|4062.45|4062.45|0
1651228860000|2022-04-29 10:41:00|4061.52|4061.52|4061.56|4061.56|4061.56|4061.56|4061.52|4061.52|0
1651228870000|2022-04-29 10:41:10|4061.59|4061.59|4061.59|4061.59|4061.59|4061.59|4061.59|4061.59|0
1651228880000|2022-04-29 10:41:20|4061.28|4061.28|4061.28|4061.28|4061.28|4061.28|4061.28|4061.28|0
1651228890000|2022-04-29 10:41:30|4060.97|4060.97|4060.97|4060.97|4060.97|4060.97|4060.97|4060.97|0
1651228900000|2022-04-29 10:41:40|4060.66|4060.66|4060.66|4060.66|4060.66|4060.66|4060.66|4060.66|0
1651228910000|2022-04-29 10:41:50|4060.68|4060.68|4060.37|4060.37|4060.68|4060.68|4060.37|4060.37|0
1651228920000|2022-04-29 10:42:00|4060.06|4060.06|4060.37|4060.37|4060.37|4060.37|4059.75|4059.75|0
1651228940000|2022-04-29 10:42:20|4060.32|4060.32|4060.32|4060.32|4060.32|4060.32|4060.32|4060.32|0
1651228960000|2022-04-29 10:42:40|4060.51|4060.51|4060.32|4060.32|4060.51|4060.51|4060.32|4060.32|0
1651228970000|2022-04-29 10:42:50|4060.14|4060.14|4060.45|4060.45|4060.45|4060.45|4060.14|4060.14|0
1651228990000|2022-04-29 10:43:10|4060.49|4060.49|4060.37|4060.37|4060.49|4060.49|4060.28|4060.28|0
1651229000000|2022-04-29 10:43:20|4060.05|4060.05|4059.74|4059.74|4060.05|4060.05|4059.74|4059.74|0
1651229020000|2022-04-29 10:43:40|4059.43|4059.43|4059.13|4059.13|4059.43|4059.43|4059.13|4059.13|0
1651229040000|2022-04-29 10:44:00|4058.81|4058.81|4058.81|4058.81|4058.81|4058.81|4058.81|4058.81|0
1651229050000|2022-04-29 10:44:10|4058.5|4058.5|4058.5|4058.5|4058.5|4058.5|4058.42|4058.42|0
1651229060000|2022-04-29 10:44:20|4058.54|4058.54|4058.35|4058.35|4058.54|4058.54|4058.35|4058.35|0
1651229080000|2022-04-29 10:44:40|4058.3|4058.3|4058.3|4058.3|4058.3|4058.3|4058.3|4058.3|0
1651229090000|2022-04-29 10:44:50|4057.99|4057.99|4057.36|4057.36|4057.99|4057.99|4057.36|4057.36|0
1651229100000|2022-04-29 10:45:00|4057.05|4057.05|4057.01|4057.01|4057.05|4057.05|4056.7|4056.7|0
1651229120000|2022-04-29 10:45:20|4056.08|4056.08|4056.7|4056.7|4056.7|4056.7|4056.04|4056.04|0
1651229140000|2022-04-29 10:45:40|4055.77|4055.77|4055.65|4055.65|4055.77|4055.77|4055.46|4055.46|0
1651229150000|2022-04-29 10:45:50|4055.34|4055.34|4055.03|4055.03|4055.34|4055.34|4055.03|4055.03|0
1651229160000|2022-04-29 10:46:00|4055.34|4055.34|4055.34|4055.34|4055.34|4055.34|4055.34|4055.34|0
1651229180000|2022-04-29 10:46:20|4055.96|4055.96|4055.65|4055.65|4055.96|4055.96|4055.65|4055.65|0
1651229200000|2022-04-29 10:46:40|4055.34|4055.34|4055.03|4055.03|4055.34|4055.34|4055.03|4055.03|0
1651229210000|2022-04-29 10:46:50|4054.72|4054.72|4054.1|4054.1|4054.72|4054.72|4054.1|4054.1|0
1651229230000|2022-04-29 10:47:10|4054.41|4054.41|4054.72|4054.72|4055.03|4055.03|4054.41|4054.41|0
1651229250000|2022-04-29 10:47:30|4054.1|4054.1|4053.43|4053.43|4054.1|4054.1|4053.43|4053.43|0
1651229280000|2022-04-29 10:48:00|4053.13|4053.13|4053.43|4053.43|4053.43|4053.43|4053.13|4053.13|0
1651229300000|2022-04-29 10:48:20|4053.12|4053.12|4053.12|4053.12|4053.12|4053.12|4053.12|4053.12|0
1651229310000|2022-04-29 10:48:30|4053.31|4053.31|4053.18|4053.18|4053.49|4053.49|4053.12|4053.12|0
1651229320000|2022-04-29 10:48:40|4052.81|4052.81|4053.43|4053.43|4053.43|4053.43|4052.81|4052.81|0
1651229330000|2022-04-29 10:48:50|4053.12|4053.12|4053.12|4053.12|4053.12|4053.12|4053.12|4053.12|0
1651229340000|2022-04-29 10:49:00|4053.16|4053.16|4053.66|4053.66|4053.66|4053.66|4053.16|4053.16|0
1651229350000|2022-04-29 10:49:10|4054.28|4054.28|4054.28|4054.28|4054.28|4054.28|4054.28|4054.28|0
1651229370000|2022-04-29 10:49:30|4054.09|4054.09|4054.41|4054.41|4055.03|4055.03|4054.09|4054.09|0
1651229380000|2022-04-29 10:49:40|4054.09|4054.09|4054.09|4054.09|4054.09|4054.09|4054.09|4054.09|0
1651229400000|2022-04-29 10:50:00|4054.05|4054.05|4054.03|4054.03|4054.36|4054.36|4053.75|4053.75|0
1651229430000|2022-04-29 10:50:30|4054.08|4054.08|4054.08|4054.08|4054.08|4054.08|4054.08|4054.08|0
1651229440000|2022-04-29 10:50:40|4054.26|4054.26|4054.01|4054.01|4054.26|4054.26|4054.01|4054.01|0
1651229480000|2022-04-29 10:51:20|4053.82|4053.82|4054.13|4054.13|4054.13|4054.13|4053.82|4053.82|0
1651229490000|2022-04-29 10:51:30|4054.44|4054.44|4054.75|4054.75|4054.75|4054.75|4054.44|4054.44|0
1651229520000|2022-04-29 10:52:00|4055.06|4055.06|4055.11|4055.11|4055.11|4055.11|4055.06|4055.06|0
1651229530000|2022-04-29 10:52:10|4055.42|4055.42|4055.83|4055.83|4055.83|4055.83|4055.42|4055.42|0
1651229540000|2022-04-29 10:52:20|4056.15|4056.15|4056.15|4056.15|4056.15|4056.15|4056.15|4056.15|0
1651229560000|2022-04-29 10:52:40|4055.84|4055.84|4055.84|4055.84|4055.84|4055.84|4055.84|4055.84|0
1651229570000|2022-04-29 10:52:50|4055.52|4055.52|4054.95|4054.95|4055.52|4055.52|4054.95|4054.95|0
1651229580000|2022-04-29 10:53:00|4054.02|4054.02|4054.02|4054.02|4054.02|4054.02|4054.02|4054.02|0
1651229590000|2022-04-29 10:53:10|4053.71|4053.71|4054.02|4054.02|4054.02|4054.02|4053.4|4053.4|0
1651229600000|2022-04-29 10:53:20|4054.33|4054.33|4054.33|4054.33|4054.33|4054.33|4054.33|4054.33|0
1651229620000|2022-04-29 10:53:40|4054.02|4054.02|4054.64|4054.64|4054.64|4054.64|4054.02|4054.02|0
1651229630000|2022-04-29 10:53:50|4054.02|4054.02|4053.71|4053.71|4054.02|4054.02|4053.71|4053.71|0
1651229640000|2022-04-29 10:54:00|4054.02|4054.02|4054.02|4054.02|4054.02|4054.02|4054.02|4054.02|0
1651229660000|2022-04-29 10:54:20|4054.06|4054.06|4054.02|4054.02|4054.06|4054.06|4054.02|4054.02|0
1651229700000|2022-04-29 10:55:00|4054.64|4054.64|4054.95|4054.95|4054.95|4054.95|4054.64|4054.64|0
1651229720000|2022-04-29 10:55:20|4054.33|4054.33|4054.5|4054.5|4054.5|4054.5|4054.19|4054.19|0
1651229730000|2022-04-29 10:55:30|4054.81|4054.81|4054.5|4054.5|4054.81|4054.81|4054.5|4054.5|0
1651229740000|2022-04-29 10:55:40|4054.52|4054.52|4054.52|4054.52|4054.52|4054.52|4054.52|4054.52|0
1651229750000|2022-04-29 10:55:50|4054.44|4054.44|4054.35|4054.35|4054.44|4054.44|4054.35|4054.35|0
1651229770000|2022-04-29 10:56:10|4054.66|4054.66|4054.71|4054.71|4054.71|4054.71|4054.66|4054.66|0
1651229780000|2022-04-29 10:56:20|4055.02|4055.02|4054.71|4054.71|4055.02|4055.02|4054.71|4054.71|0
1651229820000|2022-04-29 10:57:00|4054.78|4054.78|4054.78|4054.78|4054.78|4054.78|4054.78|4054.78|0
1651229830000|2022-04-29 10:57:10|4055.4|4055.4|4055.64|4055.64|4055.66|4055.66|4055.4|4055.4|0
1651229840000|2022-04-29 10:57:20|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|0
1651229870000|2022-04-29 10:57:50|4056.22|4056.22|4056.22|4056.22|4056.22|4056.22|4056.22|4056.22|0
1651229890000|2022-04-29 10:58:10|4055.91|4055.91|4055.91|4055.91|4055.91|4055.91|4055.91|4055.91|0
1651229910000|2022-04-29 10:58:30|4056.22|4056.22|4056.04|4056.04|4056.22|4056.22|4056.04|4056.04|0
1651229920000|2022-04-29 10:58:40|4056.01|4056.01|4056.32|4056.32|4056.32|4056.32|4056.01|4056.01|0
1651229960000|2022-04-29 10:59:20|4056.41|4056.41|4055.74|4055.74|4056.41|4056.41|4055.74|4055.74|0
1651229970000|2022-04-29 10:59:30|4055.43|4055.43|4055.11|4055.11|4055.43|4055.43|4055.11|4055.11|0
1651229980000|2022-04-29 10:59:40|4055.74|4055.74|4056.05|4056.05|4056.05|4056.05|4055.74|4055.74|0
1651230000000|2022-04-29 11:00:00|4055.74|4055.74|4055.82|4055.82|4056.01|4056.01|4055.74|4055.74|0
1651230020000|2022-04-29 11:00:20|4056.13|4056.13|4056.13|4056.13|4056.13|4056.13|4056.13|4056.13|0
1651230030000|2022-04-29 11:00:30|4056.44|4056.44|4056.44|4056.44|4056.44|4056.44|4056.44|4056.44|0
1651230060000|2022-04-29 11:01:00|4056.47|4056.47|4056.47|4056.47|4056.47|4056.47|4056.47|4056.47|0
1651230090000|2022-04-29 11:01:30|4056.78|4056.78|4057.09|4057.09|4057.09|4057.09|4056.78|4056.78|0
1651230110000|2022-04-29 11:01:50|4056.78|4056.78|4057.09|4057.09|4057.09|4057.09|4056.78|4056.78|0
1651230130000|2022-04-29 11:02:10|4057.05|4057.05|4057.67|4057.67|4057.67|4057.67|4057.05|4057.05|0
1651230150000|2022-04-29 11:02:30|4057.05|4057.05|4055.8|4055.8|4057.05|4057.05|4055.8|4055.8|0
1651230160000|2022-04-29 11:02:40|4055.76|4055.76|4055.81|4055.81|4055.81|4055.81|4055.76|4055.76|0
1651230180000|2022-04-29 11:03:00|4055.19|4055.19|4055.5|4055.5|4055.5|4055.5|4055.19|4055.19|0
1651230190000|2022-04-29 11:03:10|4055.59|4055.59|4055.59|4055.59|4055.59|4055.59|4055.59|4055.59|0
1651230220000|2022-04-29 11:03:40|4055.64|4055.64|4055.64|4055.64|4055.64|4055.64|4055.64|4055.64|0
1651230240000|2022-04-29 11:04:00|4055.02|4055.02|4054.97|4054.97|4055.02|4055.02|4054.97|4054.97|0
1651230250000|2022-04-29 11:04:10|4054.67|4054.67|4054.67|4054.67|4054.67|4054.67|4054.67|4054.67|0
1651230270000|2022-04-29 11:04:30|4054.85|4054.85|4054.85|4054.85|4054.85|4054.85|4054.85|4054.85|0
1651230290000|2022-04-29 11:04:50|4054.54|4054.54|4054.54|4054.54|4054.54|4054.54|4054.54|4054.54|0
1651230300000|2022-04-29 11:05:00|4054.23|4054.23|4054.23|4054.23|4054.23|4054.23|4053.91|4053.91|0
1651230310000|2022-04-29 11:05:10|4053.61|4053.61|4053.92|4053.92|4053.92|4053.92|4053.61|4053.61|0
1651230320000|2022-04-29 11:05:20|4054.23|4054.23|4054.85|4054.85|4054.85|4054.85|4054.23|4054.23|0
1651230350000|2022-04-29 11:05:50|4054.75|4054.75|4054.75|4054.75|4054.75|4054.75|4054.75|4054.75|0
1651230360000|2022-04-29 11:06:00|4056|4056|4055.69|4055.69|4056|4056|4055.69|4055.69|0
1651230370000|2022-04-29 11:06:10|4055.38|4055.38|4055.38|4055.38|4055.38|4055.38|4055.38|4055.38|0
1651230380000|2022-04-29 11:06:20|4055.69|4055.69|4055.69|4055.69|4055.69|4055.69|4055.69|4055.69|0
1651230400000|2022-04-29 11:06:40|4056|4056|4056|4056|4056|4056|4056|4056|0
1651230410000|2022-04-29 11:06:50|4056.31|4056.31|4056.31|4056.31|4056.31|4056.31|4056.31|4056.31|0
1651230430000|2022-04-29 11:07:10|4056|4056|4056|4056|4056|4056|4056|4056|0
1651230440000|2022-04-29 11:07:20|4056.62|4056.62|4056.62|4056.62|4056.62|4056.62|4056.62|4056.62|0
1651230450000|2022-04-29 11:07:30|4057.24|4057.24|4056.89|4056.89|4057.24|4057.24|4056.89|4056.89|0
1651230490000|2022-04-29 11:08:10|4056.85|4056.85|4057.04|4057.04|4057.04|4057.04|4056.85|4056.85|0
1651230500000|2022-04-29 11:08:20|4057.97|4057.97|4057.97|4057.97|4057.97|4057.97|4057.97|4057.97|0
1651230510000|2022-04-29 11:08:30|4057.66|4057.66|4057.66|4057.66|4057.66|4057.66|4057.66|4057.66|0
1651230530000|2022-04-29 11:08:50|4057.61|4057.61|4057.57|4057.57|4057.61|4057.61|4057.57|4057.57|0
1651230550000|2022-04-29 11:09:10|4057.26|4057.26|4056.91|4056.91|4057.26|4057.26|4056.91|4056.91|0
1651230610000|2022-04-29 11:10:10|4056.88|4056.88|4056.88|4056.88|4056.88|4056.88|4056.88|4056.88|0
1651230620000|2022-04-29 11:10:20|4056.93|4056.93|4056.93|4056.93|4056.93|4056.93|4056.93|4056.93|0
1651230630000|2022-04-29 11:10:30|4056.62|4056.62|4056.93|4056.93|4056.93|4056.93|4056.62|4056.62|0
1651230650000|2022-04-29 11:10:50|4056.89|4056.89|4056.89|4056.89|4056.89|4056.89|4056.89|4056.89|0
1651230670000|2022-04-29 11:11:10|4056.58|4056.58|4056.27|4056.27|4056.58|4056.58|4056.27|4056.27|0
1651230680000|2022-04-29 11:11:20|4055.96|4055.96|4055.96|4055.96|4055.96|4055.96|4055.96|4055.96|0
1651230690000|2022-04-29 11:11:30|4055.77|4055.77|4055.77|4055.77|4055.77|4055.77|4055.77|4055.77|0
1651230710000|2022-04-29 11:11:50|4056.08|4056.08|4056.08|4056.08|4056.08|4056.08|4056.08|4056.08|0
1651230720000|2022-04-29 11:12:00|4056.04|4056.04|4056.04|4056.04|4056.04|4056.04|4056|4056|0
1651230740000|2022-04-29 11:12:20|4056|4056|4056|4056|4056|4056|4056|4056|0
1651230760000|2022-04-29 11:12:40|4055.93|4055.93|4055.35|4055.35|4055.93|4055.93|4055.31|4055.31|0
1651230770000|2022-04-29 11:12:50|4055.38|4055.38|4055.69|4055.69|4055.69|4055.69|4055.38|4055.38|0
1651230780000|2022-04-29 11:13:00|4056|4056|4056.8|4056.8|4057.11|4057.11|4056|4056|0
1651230790000|2022-04-29 11:13:10|4056.49|4056.49|4056.49|4056.49|4056.49|4056.49|4056.49|4056.49|0
1651230820000|2022-04-29 11:13:40|4056.68|4056.68|4056.68|4056.68|4056.68|4056.68|4056.68|4056.68|0
1651230830000|2022-04-29 11:13:50|4056.99|4056.99|4056.8|4056.8|4056.99|4056.99|4056.8|4056.8|0
1651230850000|2022-04-29 11:14:10|4056.95|4056.95|4056.95|4056.95|4056.95|4056.95|4056.95|4056.95|0
1651230860000|2022-04-29 11:14:20|4057.03|4057.03|4056.41|4056.41|4057.03|4057.03|4056.41|4056.41|0
1651230870000|2022-04-29 11:14:30|4056.72|4056.72|4056.72|4056.72|4056.72|4056.72|4056.72|4056.72|0
1651230880000|2022-04-29 11:14:40|4056.68|4056.68|4056.99|4056.99|4056.99|4056.99|4056.68|4056.68|0
1651230900000|2022-04-29 11:15:00|4056.68|4056.68|4056.37|4056.37|4056.68|4056.68|4056.37|4056.37|0
1651230930000|2022-04-29 11:15:30|4056.06|4056.06|4056.06|4056.06|4056.06|4056.06|4056.06|4056.06|0
1651230940000|2022-04-29 11:15:40|4056.37|4056.37|4055.74|4055.74|4056.37|4056.37|4055.74|4055.74|0
1651230950000|2022-04-29 11:15:50|4055.7|4055.7|4055.7|4055.7|4055.7|4055.7|4055.7|4055.7|0
1651230960000|2022-04-29 11:16:00|4056.32|4056.32|4056.32|4056.32|4056.32|4056.32|4056.32|4056.32|0
1651230980000|2022-04-29 11:16:20|4056.3|4056.3|4056.48|4056.48|4056.48|4056.48|4056.3|4056.3|0
1651230990000|2022-04-29 11:16:30|4056.56|4056.56|4056.26|4056.26|4056.56|4056.56|4056.21|4056.21|0
1651231010000|2022-04-29 11:16:50|4055.95|4055.95|4055.95|4055.95|4055.95|4055.95|4055.95|4055.95|0
1651231020000|2022-04-29 11:17:00|4056.26|4056.26|4056.38|4056.38|4056.38|4056.38|4056.26|4056.26|0
1651231030000|2022-04-29 11:17:10|4056.69|4056.69|4056.69|4056.69|4056.69|4056.69|4056.69|4056.69|0
1651231040000|2022-04-29 11:17:20|4057|4057|4057|4057|4057|4057|4057|4057|0
1651231080000|2022-04-29 11:18:00|4057.1|4057.1|4056.69|4056.69|4057.1|4057.1|4056.69|4056.69|0
1651231100000|2022-04-29 11:18:20|4057|4057|4057|4057|4057|4057|4057|4057|0
1651231110000|2022-04-29 11:18:30|4056.69|4056.69|4056.69|4056.69|4056.69|4056.69|4056.69|4056.69|0
1651231120000|2022-04-29 11:18:40|4056.65|4056.65|4057.58|4057.58|4057.58|4057.58|4056.65|4056.65|0
1651231130000|2022-04-29 11:18:50|4057.62|4057.62|4057|4057|4057.62|4057.62|4057|4057|0
1651231170000|2022-04-29 11:19:30|4058.25|4058.25|4058.56|4058.56|4058.56|4058.56|4057.62|4057.62|0
1651231180000|2022-04-29 11:19:40|4058.6|4058.6|4058.39|4058.39|4058.97|4058.97|4058.35|4058.35|0
1651231200000|2022-04-29 11:20:00|4058.7|4058.7|4059|4059|4059|4059|4058.7|4058.7|0
1651231210000|2022-04-29 11:20:10|4059.31|4059.31|4059.31|4059.31|4059.31|4059.31|4059.31|4059.31|0
1651231220000|2022-04-29 11:20:20|4059|4059|4058.69|4058.69|4059|4059|4058.69|4058.69|0
1651231230000|2022-04-29 11:20:30|4059|4059|4059.31|4059.31|4059.31|4059.31|4059|4059|0
1651231240000|2022-04-29 11:20:40|4059.63|4059.63|4059.63|4059.63|4059.63|4059.63|4059.63|4059.63|0
1651231250000|2022-04-29 11:20:50|4059.94|4059.94|4059.94|4059.94|4059.94|4059.94|4059.94|4059.94|0
1651231270000|2022-04-29 11:21:10|4060.25|4060.25|4060.25|4060.25|4060.25|4060.25|4060.25|4060.25|0
1651231280000|2022-04-29 11:21:20|4060.56|4060.56|4060.25|4060.25|4060.56|4060.56|4060.25|4060.25|0
1651231290000|2022-04-29 11:21:30|4060.56|4060.56|4060.56|4060.56|4060.56|4060.56|4060.56|4060.56|0
1651231310000|2022-04-29 11:21:50|4060.54|4060.54|4060.85|4060.85|4060.85|4060.85|4060.54|4060.54|0
1651231320000|2022-04-29 11:22:00|4060.81|4060.81|4060.81|4060.81|4060.81|4060.81|4060.81|4060.81|0
1651231330000|2022-04-29 11:22:10|4061.42|4061.42|4061.74|4061.74|4061.74|4061.74|4061.42|4061.42|0
1651231340000|2022-04-29 11:22:20|4062.04|4062.04|4062.36|4062.36|4062.36|4062.36|4062.04|4062.04|0
1651231390000|2022-04-29 11:23:10|4061.74|4061.74|4061.74|4061.74|4061.74|4061.74|4061.74|4061.74|0
1651231400000|2022-04-29 11:23:20|4062.05|4062.05|4061.24|4061.24|4062.05|4062.05|4061.24|4061.24|0
1651231420000|2022-04-29 11:23:40|4061.2|4061.2|4061.2|4061.2|4061.2|4061.2|4061.2|4061.2|0
1651231440000|2022-04-29 11:24:00|4060.89|4060.89|4060.66|4060.66|4060.89|4060.89|4060.58|4060.58|0
1651231460000|2022-04-29 11:24:20|4060.35|4060.35|4060.05|4060.05|4060.35|4060.35|4060.05|4060.05|0
1651231480000|2022-04-29 11:24:40|4060.35|4060.35|4060.35|4060.35|4060.35|4060.35|4060.35|4060.35|0
1651231490000|2022-04-29 11:24:50|4060.67|4060.67|4060.28|4060.28|4060.67|4060.67|4060.28|4060.28|0
1651231500000|2022-04-29 11:25:00|4060.59|4060.59|4060.53|4060.53|4060.91|4060.91|4060.53|4060.53|0
1651231510000|2022-04-29 11:25:10|4060.21|4060.21|4060.21|4060.21|4060.21|4060.21|4060.21|4060.21|0
1651231520000|2022-04-29 11:25:20|4060.84|4060.84|4061.46|4061.46|4061.46|4061.46|4060.84|4060.84|0
1651231530000|2022-04-29 11:25:30|4061.77|4061.77|4061.77|4061.77|4061.77|4061.77|4061.77|4061.77|0
1651231540000|2022-04-29 11:25:40|4061.46|4061.46|4061.46|4061.46|4061.46|4061.46|4061.46|4061.46|0
1651231550000|2022-04-29 11:25:50|4061.14|4061.14|4061.14|4061.14|4061.14|4061.14|4061.14|4061.14|0
1651231560000|2022-04-29 11:26:00|4060.84|4060.84|4060.52|4060.52|4060.84|4060.84|4060.52|4060.52|0
1651231570000|2022-04-29 11:26:10|4060.21|4060.21|4060.21|4060.21|4060.21|4060.21|4060.21|4060.21|0
1651231580000|2022-04-29 11:26:20|4060.53|4060.53|4060.53|4060.53|4060.53|4060.53|4060.53|4060.53|0
1651231590000|2022-04-29 11:26:30|4060.62|4060.62|4061.46|4061.46|4061.46|4061.46|4060.62|4060.62|0
1651231600000|2022-04-29 11:26:40|4061.77|4061.77|4061.77|4061.77|4061.77|4061.77|4061.77|4061.77|0
1651231610000|2022-04-29 11:26:50|4061.46|4061.46|4061.46|4061.46|4061.46|4061.46|4061.46|4061.46|0
1651231630000|2022-04-29 11:27:10|4061.15|4061.15|4061.11|4061.11|4061.15|4061.15|4061.11|4061.11|0
1651231640000|2022-04-29 11:27:20|4061.29|4061.29|4061.29|4061.29|4061.29|4061.29|4061.29|4061.29|0
1651231660000|2022-04-29 11:27:40|4060.98|4060.98|4060.98|4060.98|4060.98|4060.98|4060.98|4060.98|0
1651231710000|2022-04-29 11:28:30|4061.29|4061.29|4061.29|4061.29|4061.29|4061.29|4061.29|4061.29|0
1651231720000|2022-04-29 11:28:40|4060.98|4060.98|4061.15|4061.15|4061.15|4061.15|4060.98|4060.98|0
1651231730000|2022-04-29 11:28:50|4061.19|4061.19|4061.23|4061.23|4061.23|4061.23|4061.19|4061.19|0
1651231740000|2022-04-29 11:29:00|4061.16|4061.16|4059.92|4059.92|4061.16|4061.16|4059.3|4059.3|0
1651231750000|2022-04-29 11:29:10|4060.23|4060.23|4059.92|4059.92|4060.23|4060.23|4059.92|4059.92|0
1651231760000|2022-04-29 11:29:20|4060.23|4060.23|4060.23|4060.23|4060.23|4060.23|4060.23|4060.23|0
1651231770000|2022-04-29 11:29:30|4060.18|4060.18|4059.57|4059.57|4060.18|4060.18|4059.57|4059.57|0
1651231780000|2022-04-29 11:29:40|4059.87|4059.87|4059.87|4059.87|4059.87|4059.87|4059.87|4059.87|0
1651231790000|2022-04-29 11:29:50|4060.49|4060.49|4060.49|4060.49|4060.49|4060.49|4060.49|4060.49|0
1651231800000|2022-04-29 11:30:00|4059.87|4059.87|4059.87|4059.87|4059.87|4059.87|4059.87|4059.87|0
1651231810000|2022-04-29 11:30:10|4059.79|4059.79|4059.75|4059.75|4059.79|4059.79|4059.75|4059.75|0
1651231820000|2022-04-29 11:30:20|4060.06|4060.06|4060.06|4060.06|4060.06|4060.06|4059.75|4059.75|0
1651231850000|2022-04-29 11:30:50|4060.37|4060.37|4059.74|4059.74|4060.37|4060.37|4059.74|4059.74|0
1651231860000|2022-04-29 11:31:00|4060.37|4060.37|4060.89|4060.89|4060.89|4060.89|4060.37|4060.37|0
1651231870000|2022-04-29 11:31:10|4060.82|4060.82|4060.82|4060.82|4060.82|4060.82|4060.82|4060.82|0
1651231880000|2022-04-29 11:31:20|4060.51|4060.51|4060.51|4060.51|4060.51|4060.51|4060.51|4060.51|0
1651231900000|2022-04-29 11:31:40|4060.69|4060.69|4060.88|4060.88|4060.88|4060.88|4060.69|4060.69|0
1651231910000|2022-04-29 11:31:50|4060.57|4060.57|4060.25|4060.25|4060.57|4060.57|4060.25|4060.25|0
1651231930000|2022-04-29 11:32:10|4060.07|4060.07|4059.45|4059.45|4060.07|4060.07|4059.45|4059.45|0
1651231940000|2022-04-29 11:32:20|4059.63|4059.63|4059.63|4059.63|4059.63|4059.63|4059.63|4059.63|0
1651231960000|2022-04-29 11:32:40|4059.94|4059.94|4059.94|4059.94|4059.94|4059.94|4059.94|4059.94|0
1651231970000|2022-04-29 11:32:50|4060.56|4060.56|4060.49|4060.49|4060.56|4060.56|4060.49|4060.49|0
1651231980000|2022-04-29 11:33:00|4060.18|4060.18|4060.16|4060.16|4060.18|4060.18|4060.16|4060.16|0
1651231990000|2022-04-29 11:33:10|4060.2|4060.2|4060.82|4060.82|4060.82|4060.82|4060.2|4060.2|0
1651232020000|2022-04-29 11:33:40|4060.87|4060.87|4060.55|4060.55|4060.87|4060.87|4060.55|4060.55|0
1651232030000|2022-04-29 11:33:50|4060.74|4060.74|4060.12|4060.12|4060.74|4060.74|4060.12|4060.12|0
1651232050000|2022-04-29 11:34:10|4059.81|4059.81|4059.81|4059.81|4059.81|4059.81|4059.81|4059.81|0
1651232060000|2022-04-29 11:34:20|4059.66|4059.66|4059.98|4059.98|4059.98|4059.98|4059.66|4059.66|0
1651232070000|2022-04-29 11:34:30|4060.29|4060.29|4059.79|4059.79|4060.29|4060.29|4059.79|4059.79|0
1651232090000|2022-04-29 11:34:50|4060.1|4060.1|4060.1|4060.1|4060.1|4060.1|4060.1|4060.1|0
1651232120000|2022-04-29 11:35:20|4059.92|4059.92|4060.41|4060.41|4060.41|4060.41|4059.92|4059.92|0
1651232140000|2022-04-29 11:35:40|4060.5|4060.5|4060.77|4060.77|4060.77|4060.77|4060.5|4060.5|0
1651232170000|2022-04-29 11:36:10|4060.72|4060.72|4060.63|4060.63|4060.72|4060.72|4060.63|4060.63|0
1651232180000|2022-04-29 11:36:20|4060.94|4060.94|4061.25|4061.25|4061.25|4061.25|4060.94|4060.94|0
1651232190000|2022-04-29 11:36:30|4061.18|4061.18|4060.87|4060.87|4061.18|4061.18|4060.85|4060.85|0
1651232200000|2022-04-29 11:36:40|4060.92|4060.92|4060.92|4060.92|4060.92|4060.92|4060.92|4060.92|0
1651232220000|2022-04-29 11:37:00|4061.1|4061.1|4061.17|4061.17|4061.29|4061.29|4061.1|4061.1|0
1651232230000|2022-04-29 11:37:10|4061.29|4061.29|4062.06|4062.06|4062.06|4062.06|4061.29|4061.29|0
1651232240000|2022-04-29 11:37:20|4062.24|4062.24|4061.87|4061.87|4062.24|4062.24|4061.87|4061.87|0
1651232250000|2022-04-29 11:37:30|4061.78|4061.78|4061.78|4061.78|4061.78|4061.78|4061.78|4061.78|0
1651232270000|2022-04-29 11:37:50|4062.09|4062.09|4062.09|4062.09|4062.09|4062.09|4062.09|4062.09|0
1651232280000|2022-04-29 11:38:00|4061.78|4061.78|4061.78|4061.78|4061.78|4061.78|4061.78|4061.78|0
1651232300000|2022-04-29 11:38:20|4061.47|4061.47|4061.73|4061.73|4061.78|4061.78|4061.47|4061.47|0
1651232330000|2022-04-29 11:38:50|4062.04|4062.04|4062.04|4062.04|4062.04|4062.04|4062.04|4062.04|0
1651232340000|2022-04-29 11:39:00|4062.23|4062.23|4062.23|4062.23|4062.23|4062.23|4062.23|4062.23|0
1651232350000|2022-04-29 11:39:10|4062.54|4062.54|4063.16|4063.16|4063.16|4063.16|4062.54|4062.54|0
1651232360000|2022-04-29 11:39:20|4062.85|4062.85|4062.23|4062.23|4062.85|4062.85|4062.23|4062.23|0
1651232370000|2022-04-29 11:39:30|4062.54|4062.54|4062.54|4062.54|4062.54|4062.54|4062.54|4062.54|0
1651232380000|2022-04-29 11:39:40|4062.85|4062.85|4062.85|4062.85|4062.85|4062.85|4062.85|4062.85|0
1651232390000|2022-04-29 11:39:50|4062.97|4062.97|4063.28|4063.28|4063.28|4063.28|4062.97|4062.97|0
1651232400000|2022-04-29 11:40:00|4063.9|4063.9|4063.72|4063.72|4063.9|4063.9|4063.72|4063.72|0
1651232410000|2022-04-29 11:40:10|4064.03|4064.03|4064.61|4064.61|4064.92|4064.92|4064.03|4064.03|0
1651232430000|2022-04-29 11:40:30|4064.47|4064.47|4064.88|4064.88|4064.88|4064.88|4064.47|4064.47|0
1651232440000|2022-04-29 11:40:40|4064.97|4064.97|4064.97|4064.97|4065.28|4065.28|4064.97|4064.97|0
1651232450000|2022-04-29 11:40:50|4065.28|4065.28|4065.28|4065.28|4065.28|4065.28|4065.28|4065.28|0
1651232500000|2022-04-29 11:41:40|4065.24|4065.24|4065.24|4065.24|4065.24|4065.24|4065.24|4065.24|0
1651232510000|2022-04-29 11:41:50|4065.55|4065.55|4065.63|4065.63|4065.63|4065.63|4065.55|4065.55|0
1651232520000|2022-04-29 11:42:00|4065.44|4065.44|4065.75|4065.75|4065.75|4065.75|4065.44|4065.44|0
1651232530000|2022-04-29 11:42:10|4065.82|4065.82|4065.51|4065.51|4065.82|4065.82|4065.21|4065.21|0
1651232540000|2022-04-29 11:42:20|4065.82|4065.82|4065.82|4065.82|4065.82|4065.82|4065.82|4065.82|0
1651232550000|2022-04-29 11:42:30|4065.51|4065.51|4065.39|4065.39|4065.56|4065.56|4065.39|4065.39|0
1651232560000|2022-04-29 11:42:40|4065.7|4065.7|4065.7|4065.7|4065.7|4065.7|4065.7|4065.7|0
1651232570000|2022-04-29 11:42:50|4066.32|4066.32|4066.32|4066.32|4066.32|4066.32|4066.32|4066.32|0
1651232590000|2022-04-29 11:43:10|4066.64|4066.64|4066.82|4066.82|4066.82|4066.82|4066.64|4066.64|0
1651232600000|2022-04-29 11:43:20|4067.13|4067.13|4067.13|4067.13|4067.13|4067.13|4067.13|4067.13|0
1651232610000|2022-04-29 11:43:30|4067.17|4067.17|4067.17|4067.17|4067.17|4067.17|4067.17|4067.17|0
1651232620000|2022-04-29 11:43:40|4067.48|4067.48|4067.48|4067.48|4067.48|4067.48|4067.48|4067.48|0
1651232630000|2022-04-29 11:43:50|4068.1|4068.1|4068.1|4068.1|4068.1|4068.1|4068.1|4068.1|0
1651232640000|2022-04-29 11:44:00|4067.79|4067.79|4067.97|4067.97|4067.97|4067.97|4067.79|4067.79|0
1651232650000|2022-04-29 11:44:10|4068.06|4068.06|4068.06|4068.06|4068.06|4068.06|4068.06|4068.06|0
1651232660000|2022-04-29 11:44:20|4067.87|4067.87|4067.65|4067.65|4068.06|4068.06|4067.65|4067.65|0
1651232680000|2022-04-29 11:44:40|4067.96|4067.96|4067.96|4067.96|4067.96|4067.96|4067.96|4067.96|0
1651232690000|2022-04-29 11:44:50|4067.93|4067.93|4067.62|4067.62|4067.93|4067.93|4067.62|4067.62|0
1651232700000|2022-04-29 11:45:00|4067.93|4067.93|4067.93|4067.93|4067.93|4067.93|4067.93|4067.93|0
1651232710000|2022-04-29 11:45:10|4068.25|4068.25|4067.62|4067.62|4068.25|4068.25|4067.62|4067.62|0
1651232720000|2022-04-29 11:45:20|4067.31|4067.31|4067.31|4067.31|4067.31|4067.31|4067.31|4067.31|0
1651232740000|2022-04-29 11:45:40|4067.36|4067.36|4067.36|4067.36|4067.36|4067.36|4067.36|4067.36|0
1651232750000|2022-04-29 11:45:50|4067.31|4067.31|4067.94|4067.94|4067.94|4067.94|4067.31|4067.31|0
1651232760000|2022-04-29 11:46:00|4067.63|4067.63|4067.63|4067.63|4067.63|4067.63|4067.63|4067.63|0
1651232770000|2022-04-29 11:46:10|4067.81|4067.81|4067.82|4067.82|4068|4068|4067.81|4067.81|0
1651232810000|2022-04-29 11:46:50|4067.44|4067.44|4067.13|4067.13|4067.44|4067.44|4067.13|4067.13|0
1651232820000|2022-04-29 11:47:00|4067.75|4067.75|4067.75|4067.75|4067.75|4067.75|4067.75|4067.75|0
1651232830000|2022-04-29 11:47:10|4067.79|4067.79|4067.95|4067.95|4067.95|4067.95|4067.79|4067.79|0
1651232840000|2022-04-29 11:47:20|4068|4068|4068|4068|4068|4068|4068|4068|0
1651232860000|2022-04-29 11:47:40|4068.31|4068.31|4067.69|4067.69|4068.31|4068.31|4067.69|4067.69|0
1651232870000|2022-04-29 11:47:50|4067.73|4067.73|4067.73|4067.73|4067.73|4067.73|4067.73|4067.73|0
1651232880000|2022-04-29 11:48:00|4067.43|4067.43|4067.43|4067.43|4067.43|4067.43|4067.43|4067.43|0
1651232900000|2022-04-29 11:48:20|4067.92|4067.92|4067.96|4067.96|4067.96|4067.96|4067.92|4067.92|0
1651232910000|2022-04-29 11:48:30|4068.58|4068.58|4068.63|4068.63|4068.68|4068.68|4068.58|4068.58|0
1651232940000|2022-04-29 11:49:00|4068.68|4068.68|4068.68|4068.68|4068.68|4068.68|4068.68|4068.68|0
1651232950000|2022-04-29 11:49:10|4068.76|4068.76|4068.46|4068.46|4068.76|4068.76|4068.46|4068.46|0
1651232990000|2022-04-29 11:49:50|4068.14|4068.14|4068.14|4068.14|4068.14|4068.14|4068.14|4068.14|0
1651233000000|2022-04-29 11:50:00|4068.19|4068.19|4068.14|4068.14|4068.19|4068.19|4068.14|4068.14|0
1651233010000|2022-04-29 11:50:10|4067.52|4067.52|4068.14|4068.14|4068.14|4068.14|4067.52|4067.52|0
1651233020000|2022-04-29 11:50:20|4068.26|4068.26|4069.74|4069.74|4069.74|4069.74|4068.26|4068.26|0
1651233030000|2022-04-29 11:50:30|4069.43|4069.43|4069.43|4069.43|4069.43|4069.43|4069.43|4069.43|0
1651233040000|2022-04-29 11:50:40|4069.12|4069.12|4068.69|4068.69|4069.12|4069.12|4068.69|4068.69|0
1651233050000|2022-04-29 11:50:50|4069|4069|4069|4069|4069|4069|4069|4069|0
1651233070000|2022-04-29 11:51:10|4068.69|4068.69|4068.38|4068.38|4068.69|4068.69|4068.38|4068.38|0
1651233080000|2022-04-29 11:51:20|4068.07|4068.07|4068.44|4068.44|4068.44|4068.44|4068.07|4068.07|0
1651233100000|2022-04-29 11:51:40|4068.75|4068.75|4068.82|4068.82|4068.82|4068.82|4068.75|4068.75|0
1651233110000|2022-04-29 11:51:50|4069.13|4069.13|4069.13|4069.13|4069.13|4069.13|4069.13|4069.13|0
1651233120000|2022-04-29 11:52:00|4068.95|4068.95|4068.82|4068.82|4069.13|4069.13|4068.82|4068.82|0
1651233150000|2022-04-29 11:52:30|4069.13|4069.13|4069.13|4069.13|4069.13|4069.13|4069.13|4069.13|0
1651233170000|2022-04-29 11:52:50|4068.82|4068.82|4069.13|4069.13|4069.13|4069.13|4068.51|4068.51|0
1651233180000|2022-04-29 11:53:00|4068.82|4068.82|4068.82|4068.82|4068.82|4068.82|4068.82|4068.82|0
1651233190000|2022-04-29 11:53:10|4069.13|4069.13|4069.13|4069.13|4069.13|4069.13|4069.13|4069.13|0
1651233200000|2022-04-29 11:53:20|4069.34|4069.34|4069.7|4069.7|4069.7|4069.7|4069.34|4069.34|0
1651233210000|2022-04-29 11:53:30|4070.01|4070.01|4070.32|4070.32|4070.32|4070.32|4070.01|4070.01|0
1651233230000|2022-04-29 11:53:50|4070.25|4070.25|4070.25|4070.25|4070.25|4070.25|4070.25|4070.25|0
1651233240000|2022-04-29 11:54:00|4069.94|4069.94|4070.56|4070.56|4070.56|4070.56|4069.94|4069.94|0
1651233250000|2022-04-29 11:54:10|4070.64|4070.64|4070.29|4070.29|4070.91|4070.91|4070.29|4070.29|0
1651233260000|2022-04-29 11:54:20|4070.21|4070.21|4070.16|4070.16|4070.21|4070.21|4070.16|4070.16|0
1651233270000|2022-04-29 11:54:30|4070.35|4070.35|4070.35|4070.35|4070.35|4070.35|4070.35|4070.35|0
1651233280000|2022-04-29 11:54:40|4070.04|4070.04|4070.35|4070.35|4070.35|4070.35|4069.42|4069.42|0
1651233290000|2022-04-29 11:54:50|4070.53|4070.53|4070.22|4070.22|4070.53|4070.53|4070.22|4070.22|0
1651233310000|2022-04-29 11:55:10|4070.53|4070.53|4071.15|4071.15|4071.46|4071.46|4070.53|4070.53|0
1651233320000|2022-04-29 11:55:20|4071.33|4071.33|4071.33|4071.33|4071.33|4071.33|4071.33|4071.33|0
1651233330000|2022-04-29 11:55:30|4071.65|4071.65|4071.65|4071.65|4071.65|4071.65|4071.65|4071.65|0
1651233340000|2022-04-29 11:55:40|4072.27|4072.27|4072.29|4072.29|4072.29|4072.29|4072.27|4072.27|0
1651233350000|2022-04-29 11:55:50|4072.11|4072.11|4071.84|4071.84|4072.11|4072.11|4071.8|4071.8|0
1651233370000|2022-04-29 11:56:10|4072.47|4072.47|4072.47|4072.47|4072.47|4072.47|4072.47|4072.47|0
1651233380000|2022-04-29 11:56:20|4072.78|4072.78|4072.78|4072.78|4072.8|4072.8|4072.78|4072.78|0
1651233400000|2022-04-29 11:56:40|4072.73|4072.73|4072.68|4072.68|4072.73|4072.73|4072.68|4072.68|0
1651233410000|2022-04-29 11:56:50|4073.3|4073.3|4073.3|4073.3|4073.3|4073.3|4073.3|4073.3|0
1651233420000|2022-04-29 11:57:00|4073.62|4073.62|4073.3|4073.3|4073.62|4073.62|4073.3|4073.3|0
1651233430000|2022-04-29 11:57:10|4073.62|4073.62|4073.04|4073.04|4073.62|4073.62|4073.04|4073.04|0
1651233460000|2022-04-29 11:57:40|4073.3|4073.3|4073.48|4073.48|4073.48|4073.48|4073.3|4073.3|0
1651233470000|2022-04-29 11:57:50|4073.51|4073.51|4073.53|4073.53|4073.53|4073.53|4073.51|4073.51|0
1651233480000|2022-04-29 11:58:00|4073.43|4073.43|4073.29|4073.29|4073.43|4073.43|4073.25|4073.25|0
1651233490000|2022-04-29 11:58:10|4073.27|4073.27|4072.65|4072.65|4073.27|4073.27|4072.65|4072.65|0
1651233520000|2022-04-29 11:58:40|4072.46|4072.46|4072.33|4072.33|4072.46|4072.46|4072.24|4072.24|0
1651233530000|2022-04-29 11:58:50|4071.71|4071.71|4071.71|4071.71|4071.71|4071.71|4071.71|4071.71|0
1651233540000|2022-04-29 11:59:00|4071.67|4071.67|4071.89|4071.89|4071.89|4071.89|4071.58|4071.58|0
1651233550000|2022-04-29 11:59:10|4071.58|4071.58|4071.27|4071.27|4071.58|4071.58|4071.27|4071.27|0
1651233560000|2022-04-29 11:59:20|4071.31|4071.31|4071.67|4071.67|4071.67|4071.67|4071.31|4071.31|0
1651233580000|2022-04-29 11:59:40|4071.59|4071.59|4071.78|4071.78|4071.78|4071.78|4071.59|4071.59|0
1651233590000|2022-04-29 11:59:50|4071.47|4071.47|4071.24|4071.24|4071.55|4071.55|4071.24|4071.24|0
1651233600000|2022-04-29 12:00:00|4071.42|4071.42|4071.47|4071.47|4071.47|4071.47|4071.42|4071.42|0
1651233630000|2022-04-29 12:00:30|4072.09|4072.09|4071.78|4071.78|4072.09|4072.09|4071.78|4071.78|0
1651233640000|2022-04-29 12:00:40|4072.09|4072.09|4072.09|4072.09|4072.09|4072.09|4072.09|4072.09|0
1651233650000|2022-04-29 12:00:50|4072.4|4072.4|4072.4|4072.4|4072.4|4072.4|4072.4|4072.4|0
1651233660000|2022-04-29 12:01:00|4072.09|4072.09|4072.09|4072.09|4072.09|4072.09|4072.09|4072.09|0
1651233670000|2022-04-29 12:01:10|4071.47|4071.47|4072.4|4072.4|4072.4|4072.4|4071.47|4071.47|0
1651233710000|2022-04-29 12:01:50|4072.71|4072.71|4072.71|4072.71|4072.71|4072.71|4072.71|4072.71|0
1651233720000|2022-04-29 12:02:00|4073.02|4073.02|4072.71|4072.71|4073.02|4073.02|4072.71|4072.71|0
1651233760000|2022-04-29 12:02:40|4072.4|4072.4|4072.4|4072.4|4072.4|4072.4|4072.4|4072.4|0
1651233770000|2022-04-29 12:02:50|4072.71|4072.71|4072.71|4072.71|4072.71|4072.71|4072.71|4072.71|0
1651233790000|2022-04-29 12:03:10|4073.02|4073.02|4073.02|4073.02|4073.02|4073.02|4073.02|4073.02|0
1651233800000|2022-04-29 12:03:20|4072.98|4072.98|4072.54|4072.54|4072.98|4072.98|4072.54|4072.54|0
1651233820000|2022-04-29 12:03:40|4072.23|4072.23|4072.23|4072.23|4072.23|4072.23|4072.23|4072.23|0
1651233830000|2022-04-29 12:03:50|4072.35|4072.35|4072.52|4072.52|4072.52|4072.52|4072.35|4072.35|0
1651233840000|2022-04-29 12:04:00|4072.4|4072.4|4072.35|4072.35|4072.4|4072.4|4072.35|4072.35|0
1651233850000|2022-04-29 12:04:10|4071.42|4071.42|4071.73|4071.73|4071.73|4071.73|4071.42|4071.42|0
1651233880000|2022-04-29 12:04:40|4071.92|4071.92|4071.92|4071.92|4071.92|4071.92|4071.92|4071.92|0
1651233890000|2022-04-29 12:04:50|4071.6|4071.6|4071.6|4071.6|4071.6|4071.6|4071.6|4071.6|0
1651233900000|2022-04-29 12:05:00|4071.3|4071.3|4071.3|4071.3|4071.3|4071.3|4070.99|4070.99|0
1651233910000|2022-04-29 12:05:10|4070.98|4070.98|4070.98|4070.98|4070.98|4070.98|4070.98|4070.98|0
1651233930000|2022-04-29 12:05:30|4070.91|4070.91|4070.6|4070.6|4070.96|4070.96|4070.6|4070.6|0
1651233940000|2022-04-29 12:05:40|4070.91|4070.91|4070.98|4070.98|4070.98|4070.98|4070.91|4070.91|0
1651233950000|2022-04-29 12:05:50|4070.67|4070.67|4070.36|4070.36|4070.67|4070.67|4070.36|4070.36|0
1651233960000|2022-04-29 12:06:00|4070.05|4070.05|4070.05|4070.05|4070.05|4070.05|4070.05|4070.05|0
1651234000000|2022-04-29 12:06:40|4069.93|4069.93|4069.93|4069.93|4069.93|4069.93|4069.93|4069.93|0
1651234020000|2022-04-29 12:07:00|4069.95|4069.95|4069.65|4069.65|4069.95|4069.95|4069.65|4069.65|0
1651234030000|2022-04-29 12:07:10|4069.69|4069.69|4069.48|4069.48|4069.69|4069.69|4069.48|4069.48|0
1651234040000|2022-04-29 12:07:20|4069.17|4069.17|4069.22|4069.22|4069.22|4069.22|4069.17|4069.17|0
1651234050000|2022-04-29 12:07:30|4069.09|4069.09|4068.93|4068.93|4069.09|4069.09|4068.93|4068.93|0
1651234060000|2022-04-29 12:07:40|4069.11|4069.11|4069.2|4069.2|4069.2|4069.2|4069.11|4069.11|0
1651234070000|2022-04-29 12:07:50|4068.88|4068.88|4068.88|4068.88|4068.88|4068.88|4068.88|4068.88|0
1651234080000|2022-04-29 12:08:00|4069.2|4069.2|4069.58|4069.58|4069.58|4069.58|4069.2|4069.2|0
1651234090000|2022-04-29 12:08:10|4069.53|4069.53|4069.53|4069.53|4069.53|4069.53|4069.53|4069.53|0
1651234100000|2022-04-29 12:08:20|4069.84|4069.84|4070.15|4070.15|4070.15|4070.15|4069.84|4069.84|0
1651234110000|2022-04-29 12:08:30|4070.33|4070.33|4070.33|4070.33|4070.33|4070.33|4070.33|4070.33|0
1651234130000|2022-04-29 12:08:50|4070.02|4070.02|4070.02|4070.02|4070.02|4070.02|4070.02|4070.02|0
1651234140000|2022-04-29 12:09:00|4069.98|4069.98|4069.94|4069.94|4069.98|4069.98|4069.94|4069.94|0
1651234150000|2022-04-29 12:09:10|4069.76|4069.76|4069.44|4069.44|4069.76|4069.76|4069.44|4069.44|0
1651234180000|2022-04-29 12:09:40|4069.4|4069.4|4069.4|4069.4|4069.4|4069.4|4069.4|4069.4|0
1651234190000|2022-04-29 12:09:50|4069.09|4069.09|4069.09|4069.09|4069.09|4069.09|4069.09|4069.09|0
1651234200000|2022-04-29 12:10:00|4069.04|4069.04|4069.04|4069.04|4069.04|4069.04|4069.04|4069.04|0
1651234210000|2022-04-29 12:10:10|4068.55|4068.55|4068.55|4068.55|4068.55|4068.55|4068.55|4068.55|0
1651234230000|2022-04-29 12:10:30|4068.52|4068.52|4068.21|4068.21|4068.52|4068.52|4068.21|4068.21|0
1651234240000|2022-04-29 12:10:40|4068.24|4068.24|4068.24|4068.24|4068.24|4068.24|4068.24|4068.24|0
1651234260000|2022-04-29 12:11:00|4067.92|4067.92|4067.3|4067.3|4067.92|4067.92|4066.68|4066.68|0
1651234280000|2022-04-29 12:11:20|4067.61|4067.61|4067.92|4067.92|4067.92|4067.92|4067.61|4067.61|0
1651234290000|2022-04-29 12:11:30|4068.05|4068.05|4068.05|4068.05|4068.05|4068.05|4068.05|4068.05|0
1651234310000|2022-04-29 12:11:50|4068.07|4068.07|4068.07|4068.07|4068.07|4068.07|4068.07|4068.07|0
1651234320000|2022-04-29 12:12:00|4067.89|4067.89|4067.45|4067.45|4067.89|4067.89|4067.45|4067.45|0
1651234330000|2022-04-29 12:12:10|4067.41|4067.41|4067.72|4067.72|4067.72|4067.72|4067.41|4067.41|0
1651234340000|2022-04-29 12:12:20|4067.1|4067.1|4066.81|4066.81|4067.1|4067.1|4066.79|4066.79|0
1651234350000|2022-04-29 12:12:30|4067.13|4067.13|4067.13|4067.13|4067.13|4067.13|4067.13|4067.13|0
1651234370000|2022-04-29 12:12:50|4067.21|4067.21|4067.21|4067.21|4067.21|4067.21|4067.21|4067.21|0
1651234380000|2022-04-29 12:13:00|4067.52|4067.52|4067.83|4067.83|4067.83|4067.83|4067.52|4067.52|0
1651234390000|2022-04-29 12:13:10|4068.14|4068.14|4068.14|4068.14|4068.14|4068.14|4068.14|4068.14|0
1651234400000|2022-04-29 12:13:20|4068.76|4068.76|4069.08|4069.08|4069.08|4069.08|4068.76|4068.76|0
1651234410000|2022-04-29 12:13:30|4068.71|4068.71|4069.29|4069.29|4069.29|4069.29|4068.67|4068.67|0
1651234420000|2022-04-29 12:13:40|4068.98|4068.98|4068.98|4068.98|4068.98|4068.98|4068.98|4068.98|0
1651234430000|2022-04-29 12:13:50|4068.35|4068.35|4068.35|4068.35|4068.35|4068.35|4068.35|4068.35|0
1651234460000|2022-04-29 12:14:20|4068.04|4068.04|4066.49|4066.49|4068.04|4068.04|4066.49|4066.49|0
1651234470000|2022-04-29 12:14:30|4066.8|4066.8|4066.8|4066.8|4066.8|4066.8|4066.49|4066.49|0
1651234500000|2022-04-29 12:15:00|4067.42|4067.42|4067.43|4067.43|4067.74|4067.74|4067.42|4067.42|0
1651234510000|2022-04-29 12:15:10|4067.61|4067.61|4067.61|4067.61|4067.61|4067.61|4067.61|4067.61|0
1651234560000|2022-04-29 12:16:00|4066.99|4066.99|4067.36|4067.36|4067.36|4067.36|4066.99|4066.99|0
1651234600000|2022-04-29 12:16:40|4067.55|4067.55|4067.55|4067.55|4067.55|4067.55|4067.55|4067.55|0
1651234610000|2022-04-29 12:16:50|4067.86|4067.86|4066.93|4066.93|4067.86|4067.86|4066.93|4066.93|0
1651234620000|2022-04-29 12:17:00|4066.62|4066.62|4066.31|4066.31|4066.62|4066.62|4066.31|4066.31|0
1651234630000|2022-04-29 12:17:10|4066|4066|4066.31|4066.31|4066.31|4066.31|4066|4066|0
1651234640000|2022-04-29 12:17:20|4066.62|4066.62|4066.75|4066.75|4066.75|4066.75|4066.62|4066.62|0
1651234650000|2022-04-29 12:17:30|4067.06|4067.06|4065.82|4065.82|4067.06|4067.06|4065.82|4065.82|0
1651234660000|2022-04-29 12:17:40|4065.51|4065.51|4066.35|4066.35|4066.35|4066.35|4065.2|4065.2|0
1651234670000|2022-04-29 12:17:50|4065.41|4065.41|4065.41|4065.41|4065.41|4065.41|4065.41|4065.41|0
1651234680000|2022-04-29 12:18:00|4064.79|4064.79|4065.72|4065.72|4065.72|4065.72|4064.79|4064.79|0
1651234690000|2022-04-29 12:18:10|4066.03|4066.03|4066.03|4066.03|4066.03|4066.03|4066.03|4066.03|0
1651234700000|2022-04-29 12:18:20|4066.08|4066.08|4066.08|4066.08|4066.08|4066.08|4066.08|4066.08|0
1651234710000|2022-04-29 12:18:30|4065.45|4065.45|4065.45|4065.45|4065.45|4065.45|4065.45|4065.45|0
1651234720000|2022-04-29 12:18:40|4065.14|4065.14|4065.33|4065.33|4065.33|4065.33|4065.14|4065.14|0
1651234730000|2022-04-29 12:18:50|4065.64|4065.64|4065.64|4065.64|4065.64|4065.64|4065.64|4065.64|0
1651234750000|2022-04-29 12:19:10|4065.95|4065.95|4065.95|4065.95|4065.95|4065.95|4065.95|4065.95|0
1651234760000|2022-04-29 12:19:20|4065.97|4065.97|4065.97|4065.97|4065.97|4065.97|4065.97|4065.97|0
1651234780000|2022-04-29 12:19:40|4066|4066|4066.31|4066.31|4066.31|4066.31|4066|4066|0
1651234790000|2022-04-29 12:19:50|4066|4066|4066|4066|4066|4066|4066|4066|0
1651234800000|2022-04-29 12:20:00|4065.69|4065.69|4064.5|4064.5|4065.69|4065.69|4064.5|4064.5|0
1651234810000|2022-04-29 12:20:10|4067.3|4067.3|4067.92|4067.92|4067.92|4067.92|4066.05|4066.05|0
1651234820000|2022-04-29 12:20:20|4067.3|4067.3|4067.3|4067.3|4067.3|4067.3|4067.3|4067.3|0
1651234830000|2022-04-29 12:20:30|4067.66|4067.66|4067.66|4067.66|4067.66|4067.66|4067.66|4067.66|0
1651234840000|2022-04-29 12:20:40|4067.35|4067.35|4067.35|4067.35|4067.35|4067.35|4067.35|4067.35|0
1651234860000|2022-04-29 12:21:00|4067.04|4067.04|4067.08|4067.08|4067.35|4067.35|4067.04|4067.04|0
1651234870000|2022-04-29 12:21:10|4066.94|4066.94|4067.28|4067.28|4067.28|4067.28|4066.94|4066.94|0
1651234880000|2022-04-29 12:21:20|4067.23|4067.23|4067.23|4067.23|4067.23|4067.23|4067.23|4067.23|0
1651234890000|2022-04-29 12:21:30|4067.55|4067.55|4067.9|4067.9|4067.9|4067.9|4067.52|4067.52|0
1651234900000|2022-04-29 12:21:40|4067.88|4067.88|4068.5|4068.5|4068.5|4068.5|4067.88|4067.88|0
1651234910000|2022-04-29 12:21:50|4068.81|4068.81|4068.71|4068.71|4068.81|4068.81|4067.88|4067.88|0
1651234920000|2022-04-29 12:22:00|4068.75|4068.75|4068.71|4068.71|4068.75|4068.75|4068.71|4068.71|0
1651234930000|2022-04-29 12:22:10|4068.59|4068.59|4068.64|4068.64|4068.64|4068.64|4068.59|4068.59|0
1651234950000|2022-04-29 12:22:30|4068.33|4068.33|4068.28|4068.28|4068.33|4068.33|4068.26|4068.26|0
1651234970000|2022-04-29 12:22:50|4068.9|4068.9|4068.9|4068.9|4068.9|4068.9|4068.9|4068.9|0
1651235000000|2022-04-29 12:23:20|4068.86|4068.86|4068.86|4068.86|4068.86|4068.86|4068.86|4068.86|0
1651235010000|2022-04-29 12:23:30|4068.83|4068.83|4068.83|4068.83|4068.83|4068.83|4068.83|4068.83|0
1651235020000|2022-04-29 12:23:40|4068.21|4068.21|4068.21|4068.21|4068.21|4068.21|4068.21|4068.21|0
1651235040000|2022-04-29 12:24:00|4068.26|4068.26|4068.21|4068.21|4068.26|4068.26|4068.21|4068.21|0
1651235050000|2022-04-29 12:24:10|4068.16|4068.16|4067.85|4067.85|4068.16|4068.16|4067.85|4067.85|0
1651235060000|2022-04-29 12:24:20|4067.67|4067.67|4067.67|4067.67|4067.67|4067.67|4067.67|4067.67|0
1651235070000|2022-04-29 12:24:30|4067.36|4067.36|4065.81|4065.81|4067.36|4067.36|4065.81|4065.81|0
1651235080000|2022-04-29 12:24:40|4065.99|4065.99|4065.99|4065.99|4065.99|4065.99|4065.99|4065.99|0
1651235100000|2022-04-29 12:25:00|4065.94|4065.94|4065.75|4065.75|4065.94|4065.94|4065.75|4065.75|0
1651235110000|2022-04-29 12:25:10|4065.44|4065.44|4064.27|4064.27|4065.44|4065.44|4064.27|4064.27|0
1651235120000|2022-04-29 12:25:20|4064.89|4064.89|4064.89|4064.89|4064.89|4064.89|4064.89|4064.89|0
1651235130000|2022-04-29 12:25:30|4065.2|4065.2|4065.2|4065.2|4065.2|4065.2|4065.2|4065.2|0
1651235140000|2022-04-29 12:25:40|4064.9|4064.9|4064.9|4064.9|4064.9|4064.9|4064.9|4064.9|0
1651235150000|2022-04-29 12:25:50|4065.21|4065.21|4065.21|4065.21|4065.21|4065.21|4065.21|4065.21|0
1651235160000|2022-04-29 12:26:00|4064.58|4064.58|4064.27|4064.27|4064.58|4064.58|4064.27|4064.27|0
1651235170000|2022-04-29 12:26:10|4064.31|4064.31|4064.31|4064.31|4064.31|4064.31|4064.31|4064.31|0
1651235180000|2022-04-29 12:26:20|4064.63|4064.63|4064.63|4064.63|4064.63|4064.63|4064.63|4064.63|0
1651235200000|2022-04-29 12:26:40|4064.54|4064.54|4064.85|4064.85|4064.85|4064.85|4064.54|4064.54|0
1651235210000|2022-04-29 12:26:50|4064.97|4064.97|4065.01|4065.01|4065.01|4065.01|4064.97|4064.97|0
1651235220000|2022-04-29 12:27:00|4064.97|4064.97|4064.97|4064.97|4064.97|4064.97|4064.97|4064.97|0
1651235240000|2022-04-29 12:27:20|4064.35|4064.35|4063.73|4063.73|4064.35|4064.35|4063.73|4063.73|0
1651235250000|2022-04-29 12:27:30|4063.66|4063.66|4063.97|4063.97|4063.97|4063.97|4063.66|4063.66|0
1651235270000|2022-04-29 12:27:50|4063.92|4063.92|4063.94|4063.94|4063.94|4063.94|4063.92|4063.92|0
1651235280000|2022-04-29 12:28:00|4064.25|4064.25|4065.19|4065.19|4065.19|4065.19|4064.25|4064.25|0
1651235310000|2022-04-29 12:28:30|4064.88|4064.88|4064.88|4064.88|4064.88|4064.88|4064.88|4064.88|0
1651235340000|2022-04-29 12:29:00|4065.19|4065.19|4065.21|4065.21|4065.21|4065.21|4065.19|4065.19|0
1651235350000|2022-04-29 12:29:10|4065.17|4065.17|4065.17|4065.17|4065.17|4065.17|4065.17|4065.17|0
1651235360000|2022-04-29 12:29:20|4065.79|4065.79|4066.72|4066.72|4066.72|4066.72|4065.79|4065.79|0
1651235380000|2022-04-29 12:29:40|4066.75|4066.75|4067.06|4067.06|4067.06|4067.06|4066.75|4066.75|0
1651235400000|2022-04-29 12:30:00|4066.44|4066.44|4062.09|4062.09|4066.75|4066.75|4062.09|4062.09|0
1651235410000|2022-04-29 12:30:10|4062.71|4062.71|4063.34|4063.34|4063.34|4063.34|4060.54|4060.54|0
1651235420000|2022-04-29 12:30:20|4062.72|4062.72|4062.41|4062.41|4062.72|4062.72|4062.1|4062.1|0
1651235430000|2022-04-29 12:30:30|4062.1|4062.1|4062.06|4062.06|4062.37|4062.37|4061.74|4061.74|0
1651235440000|2022-04-29 12:30:40|4061.93|4061.93|4062.55|4062.55|4062.55|4062.55|4061.93|4061.93|0
1651235450000|2022-04-29 12:30:50|4062.6|4062.6|4063.22|4063.22|4063.22|4063.22|4062.6|4062.6|0
1651235460000|2022-04-29 12:31:00|4063.53|4063.53|4065.09|4065.09|4065.09|4065.09|4063.53|4063.53|0
1651235470000|2022-04-29 12:31:10|4064.78|4064.78|4064.01|4064.01|4064.78|4064.78|4064.01|4064.01|0
1651235480000|2022-04-29 12:31:20|4064.04|4064.04|4064.04|4064.04|4064.04|4064.04|4064.04|4064.04|0
1651235490000|2022-04-29 12:31:30|4064.66|4064.66|4064.79|4064.79|4064.79|4064.79|4064.66|4064.66|0
1651235500000|2022-04-29 12:31:40|4065.41|4065.41|4065.41|4065.41|4065.41|4065.41|4065.41|4065.41|0
1651235510000|2022-04-29 12:31:50|4066.03|4066.03|4066.03|4066.03|4066.03|4066.03|4066.03|4066.03|0
1651235520000|2022-04-29 12:32:00|4066|4066|4065.84|4065.84|4066|4066|4065.65|4065.65|0
1651235530000|2022-04-29 12:32:10|4065.8|4065.8|4065.12|4065.12|4065.8|4065.8|4065.12|4065.12|0
1651235540000|2022-04-29 12:32:20|4065.17|4065.17|4065.14|4065.14|4065.35|4065.35|4064.74|4064.74|0
1651235560000|2022-04-29 12:32:40|4065.02|4065.02|4064.71|4064.71|4065.02|4065.02|4064.71|4064.71|0
1651235570000|2022-04-29 12:32:50|4064.63|4064.63|4064.63|4064.63|4064.63|4064.63|4064.63|4064.63|0
1651235580000|2022-04-29 12:33:00|4063.07|4063.07|4063.3|4063.3|4063.69|4063.69|4062.99|4062.99|0
1651235590000|2022-04-29 12:33:10|4062.37|4062.37|4062.37|4062.37|4062.37|4062.37|4062.37|4062.37|0
1651235600000|2022-04-29 12:33:20|4062.41|4062.41|4062.41|4062.41|4062.41|4062.41|4062.41|4062.41|0
1651235610000|2022-04-29 12:33:30|4063.03|4063.03|4062.99|4062.99|4063.03|4063.03|4062.99|4062.99|0
1651235620000|2022-04-29 12:33:40|4062.05|4062.05|4061.12|4061.12|4062.05|4062.05|4061.12|4061.12|0
1651235630000|2022-04-29 12:33:50|4061.04|4061.04|4061.04|4061.04|4061.04|4061.04|4060.73|4060.73|0
1651235640000|2022-04-29 12:34:00|4061|4061|4061|4061|4061|4061|4061|4061|0
1651235650000|2022-04-29 12:34:10|4061.31|4061.31|4061.31|4061.31|4061.31|4061.31|4061.31|4061.31|0
1651235660000|2022-04-29 12:34:20|4061|4061|4061|4061|4061|4061|4061|4061|0
1651235670000|2022-04-29 12:34:30|4061.04|4061.04|4060.95|4060.95|4061.04|4061.04|4060.95|4060.95|0
1651235680000|2022-04-29 12:34:40|4060.91|4060.91|4060.91|4060.91|4060.91|4060.91|4060.91|4060.91|0
1651235690000|2022-04-29 12:34:50|4060.28|4060.28|4059.35|4059.35|4060.28|4060.28|4059.35|4059.35|0
1651235700000|2022-04-29 12:35:00|4059.39|4059.39|4059.39|4059.39|4059.7|4059.7|4059.39|4059.39|0
1651235710000|2022-04-29 12:35:10|4059.08|4059.08|4058.82|4058.82|4059.74|4059.74|4058.82|4058.82|0
1651235720000|2022-04-29 12:35:20|4059.04|4059.04|4060.29|4060.29|4060.29|4060.29|4059.04|4059.04|0
1651235730000|2022-04-29 12:35:30|4060.91|4060.91|4060.6|4060.6|4060.91|4060.91|4060.6|4060.6|0
1651235740000|2022-04-29 12:35:40|4060.29|4060.29|4060.15|4060.15|4060.29|4060.29|4060.15|4060.15|0
1651235750000|2022-04-29 12:35:50|4059.84|4059.84|4059.19|4059.19|4059.84|4059.84|4058.29|4058.29|0
1651235760000|2022-04-29 12:36:00|4059.1|4059.1|4057.53|4057.53|4059.1|4059.1|4057.53|4057.53|0
1651235770000|2022-04-29 12:36:10|4057.84|4057.84|4058.02|4058.02|4058.02|4058.02|4057.53|4057.53|0
1651235780000|2022-04-29 12:36:20|4058.07|4058.07|4058.07|4058.07|4058.07|4058.07|4058.07|4058.07|0
1651235800000|2022-04-29 12:36:40|4056.82|4056.82|4057.13|4057.13|4057.13|4057.13|4056.82|4056.82|0
1651235810000|2022-04-29 12:36:50|4057.44|4057.44|4056.82|4056.82|4057.44|4057.44|4056.82|4056.82|0
1651235830000|2022-04-29 12:37:10|4056.87|4056.87|4060.02|4060.02|4060.96|4060.96|4056.87|4056.87|0
1651235840000|2022-04-29 12:37:20|4059.71|4059.71|4059.4|4059.4|4059.71|4059.71|4059.4|4059.4|0
1651235850000|2022-04-29 12:37:30|4059.47|4059.47|4064.02|4064.02|4064.02|4064.02|4059.47|4059.47|0
1651235860000|2022-04-29 12:37:40|4063.98|4063.98|4063.17|4063.17|4063.98|4063.98|4063.04|4063.04|0
1651235870000|2022-04-29 12:37:50|4063.48|4063.48|4063.48|4063.48|4063.8|4063.8|4062.24|4062.24|0
1651235880000|2022-04-29 12:38:00|4064.42|4064.42|4065.35|4065.35|4065.35|4065.35|4064.42|4064.42|0
1651235890000|2022-04-29 12:38:10|4065.66|4065.66|4065.66|4065.66|4065.66|4065.66|4065.66|4065.66|0
1651235900000|2022-04-29 12:38:20|4065.35|4065.35|4065.66|4065.66|4065.66|4065.66|4065.35|4065.35|0
1651235910000|2022-04-29 12:38:30|4065.98|4065.98|4066.6|4066.6|4066.6|4066.6|4065.98|4065.98|0
1651235920000|2022-04-29 12:38:40|4066.42|4066.42|4067.34|4067.34|4067.37|4067.37|4066.42|4066.42|0
1651235930000|2022-04-29 12:38:50|4067.32|4067.32|4067.32|4067.32|4067.32|4067.32|4067.32|4067.32|0
1651235940000|2022-04-29 12:39:00|4067.01|4067.01|4066.7|4066.7|4067.01|4067.01|4066.39|4066.39|0
1651235960000|2022-04-29 12:39:20|4067.07|4067.07|4067.25|4067.25|4067.25|4067.25|4067.07|4067.07|0
1651235980000|2022-04-29 12:39:40|4067.18|4067.18|4066.56|4066.56|4067.18|4067.18|4065.94|4065.94|0
1651235990000|2022-04-29 12:39:50|4066.4|4066.4|4066.4|4066.4|4066.4|4066.4|4066.4|4066.4|0
1651236010000|2022-04-29 12:40:10|4067.02|4067.02|4067.02|4067.02|4067.02|4067.02|4066.71|4066.71|0
1651236020000|2022-04-29 12:40:20|4067.04|4067.04|4066.37|4066.37|4067.04|4067.04|4066.37|4066.37|0
1651236030000|2022-04-29 12:40:30|4066.68|4066.68|4066.68|4066.68|4066.68|4066.68|4066.68|4066.68|0
1651236040000|2022-04-29 12:40:40|4066.99|4066.99|4068.23|4068.23|4068.86|4068.86|4066.99|4066.99|0
1651236050000|2022-04-29 12:40:50|4068.19|4068.19|4068.81|4068.81|4068.81|4068.81|4068.19|4068.19|0
1651236070000|2022-04-29 12:41:10|4068.97|4068.97|4069.9|4069.9|4069.9|4069.9|4068.97|4068.97|0
1651236080000|2022-04-29 12:41:20|4069.99|4069.99|4070.65|4070.65|4070.65|4070.65|4069.99|4069.99|0
1651236090000|2022-04-29 12:41:30|4070.34|4070.34|4070.57|4070.57|4070.57|4070.57|4070.26|4070.26|0
1651236100000|2022-04-29 12:41:40|4070.52|4070.52|4070.54|4070.54|4070.54|4070.54|4070.52|4070.52|0
1651236110000|2022-04-29 12:41:50|4069.3|4069.3|4069.92|4069.92|4069.92|4069.92|4069.3|4069.3|0
1651236120000|2022-04-29 12:42:00|4069.73|4069.73|4069.35|4069.35|4069.73|4069.73|4069.35|4069.35|0
1651236130000|2022-04-29 12:42:10|4069.04|4069.04|4069.04|4069.04|4069.04|4069.04|4068.73|4068.73|0
1651236140000|2022-04-29 12:42:20|4069.08|4069.08|4068.96|4068.96|4069.08|4069.08|4068.96|4068.96|0
1651236150000|2022-04-29 12:42:30|4068.92|4068.92|4069.23|4069.23|4069.23|4069.23|4068.92|4068.92|0
1651236160000|2022-04-29 12:42:40|4068.92|4068.92|4068.61|4068.61|4068.92|4068.92|4068.61|4068.61|0
1651236180000|2022-04-29 12:43:00|4068.42|4068.42|4068.08|4068.08|4068.42|4068.42|4068.08|4068.08|0
1651236190000|2022-04-29 12:43:10|4068.39|4068.39|4068.35|4068.35|4068.39|4068.39|4068.35|4068.35|0
1651236210000|2022-04-29 12:43:30|4067.73|4067.73|4067.73|4067.73|4067.73|4067.73|4067.73|4067.73|0
1651236220000|2022-04-29 12:43:40|4067.91|4067.91|4067.91|4067.91|4067.91|4067.91|4067.91|4067.91|0
1651236240000|2022-04-29 12:44:00|4066.98|4066.98|4066.98|4066.98|4066.98|4066.98|4066.98|4066.98|0
1651236250000|2022-04-29 12:44:10|4066.67|4066.67|4066.98|4066.98|4066.98|4066.98|4066.36|4066.36|0
1651236260000|2022-04-29 12:44:20|4066.8|4066.8|4066.18|4066.18|4066.8|4066.8|4066.18|4066.18|0
1651236270000|2022-04-29 12:44:30|4066.1|4066.1|4066.06|4066.06|4066.1|4066.1|4066.06|4066.06|0
1651236280000|2022-04-29 12:44:40|4066.37|4066.37|4066.24|4066.24|4066.37|4066.37|4066.24|4066.24|0
1651236290000|2022-04-29 12:44:50|4065.93|4065.93|4065.61|4065.61|4065.93|4065.93|4065.61|4065.61|0
1651236300000|2022-04-29 12:45:00|4064.68|4064.68|4064.18|4064.18|4064.68|4064.68|4064.18|4064.18|0
1651236310000|2022-04-29 12:45:10|4064.31|4064.31|4064|4064|4064.31|4064.31|4064|4064|0
1651236320000|2022-04-29 12:45:20|4064.31|4064.31|4063.92|4063.92|4064.31|4064.31|4063.92|4063.92|0
1651236350000|2022-04-29 12:45:50|4063.88|4063.88|4063.69|4063.69|4063.88|4063.88|4063.69|4063.69|0
1651236370000|2022-04-29 12:46:10|4063.38|4063.38|4062.45|4062.45|4063.38|4063.38|4062.45|4062.45|0
1651236400000|2022-04-29 12:46:40|4062.13|4062.13|4062.45|4062.45|4062.45|4062.45|4062.13|4062.13|0
1651236420000|2022-04-29 12:47:00|4062.13|4062.13|4061.91|4061.91|4062.13|4062.13|4061.82|4061.82|0
1651236430000|2022-04-29 12:47:10|4062.09|4062.09|4062.09|4062.09|4062.09|4062.09|4062.09|4062.09|0
1651236450000|2022-04-29 12:47:30|4062.4|4062.4|4062.71|4062.71|4062.71|4062.71|4062.4|4062.4|0
1651236470000|2022-04-29 12:47:50|4062.81|4062.81|4063.5|4063.5|4063.82|4063.82|4062.81|4062.81|0
1651236490000|2022-04-29 12:48:10|4063.19|4063.19|4064.13|4064.13|4064.13|4064.13|4063.19|4063.19|0
1651236500000|2022-04-29 12:48:20|4064.44|4064.44|4064.44|4064.44|4064.44|4064.44|4064.44|4064.44|0
1651236510000|2022-04-29 12:48:30|4065.37|4065.37|4065.49|4065.49|4065.85|4065.85|4065.37|4065.37|0
1651236520000|2022-04-29 12:48:40|4065.54|4065.54|4065.54|4065.54|4065.54|4065.54|4065.54|4065.54|0
1651236550000|2022-04-29 12:49:10|4064.91|4064.91|4064.61|4064.61|4064.91|4064.91|4064.61|4064.61|0
1651236570000|2022-04-29 12:49:30|4064.29|4064.29|4064.29|4064.29|4064.29|4064.29|4064.29|4064.29|0
1651236580000|2022-04-29 12:49:40|4064.22|4064.22|4064.22|4064.22|4064.22|4064.22|4064.22|4064.22|0
1651236590000|2022-04-29 12:49:50|4064.43|4064.43|4064.47|4064.47|4064.47|4064.47|4064.43|4064.43|0
1651236600000|2022-04-29 12:50:00|4064.52|4064.52|4065.01|4065.01|4065.01|4065.01|4064.52|4064.52|0
1651236610000|2022-04-29 12:50:10|4066.57|4066.57|4067.5|4067.5|4067.81|4067.81|4066.57|4066.57|0
1651236620000|2022-04-29 12:50:20|4067.19|4067.19|4066.57|4066.57|4067.19|4067.19|4066.57|4066.57|0
1651236630000|2022-04-29 12:50:30|4066.69|4066.69|4066.38|4066.38|4066.69|4066.69|4066.07|4066.07|0
1651236640000|2022-04-29 12:50:40|4067.01|4067.01|4067.01|4067.01|4067.01|4067.01|4067.01|4067.01|0
1651236650000|2022-04-29 12:50:50|4066.38|4066.38|4066.38|4066.38|4066.38|4066.38|4066.38|4066.38|0
1651236660000|2022-04-29 12:51:00|4066.48|4066.48|4066.48|4066.48|4066.48|4066.48|4066.48|4066.48|0
1651236690000|2022-04-29 12:51:30|4066.17|4066.17|4066.15|4066.15|4066.19|4066.19|4066.15|4066.15|0
1651236700000|2022-04-29 12:51:40|4066.07|4066.07|4066.38|4066.38|4066.38|4066.38|4066.07|4066.07|0
1651236710000|2022-04-29 12:51:50|4066.43|4066.43|4065.99|4065.99|4066.61|4066.61|4065.99|4065.99|0
1651236730000|2022-04-29 12:52:10|4066.3|4066.3|4066.61|4066.61|4066.92|4066.92|4066.3|4066.3|0
1651236740000|2022-04-29 12:52:20|4066.65|4066.65|4066.65|4066.65|4066.65|4066.65|4066.65|4066.65|0
1651236750000|2022-04-29 12:52:30|4066.03|4066.03|4064.47|4064.47|4066.03|4066.03|4064.47|4064.47|0
1651236760000|2022-04-29 12:52:40|4064.78|4064.78|4065.09|4065.09|4065.09|4065.09|4064.78|4064.78|0
1651236770000|2022-04-29 12:52:50|4065.12|4065.12|4065.5|4065.5|4065.5|4065.5|4065.12|4065.12|0
1651236780000|2022-04-29 12:53:00|4065.54|4065.54|4065.72|4065.72|4065.72|4065.72|4065.49|4065.49|0
1651236790000|2022-04-29 12:53:10|4065.8|4065.8|4065.89|4065.89|4065.89|4065.89|4065.8|4065.8|0
1651236800000|2022-04-29 12:53:20|4065.58|4065.58|4065.58|4065.58|4065.58|4065.58|4065.54|4065.54|0
1651236820000|2022-04-29 12:53:40|4065.77|4065.77|4066.58|4066.58|4066.58|4066.58|4065.77|4065.77|0
1651236830000|2022-04-29 12:53:50|4066.39|4066.39|4066.39|4066.39|4066.39|4066.39|4066.39|4066.39|0
1651236840000|2022-04-29 12:54:00|4067.01|4067.01|4066.79|4066.79|4067.1|4067.1|4066.79|4066.79|0
1651236850000|2022-04-29 12:54:10|4067.1|4067.1|4065.55|4065.55|4067.1|4067.1|4065.24|4065.24|0
1651236860000|2022-04-29 12:54:20|4065.24|4065.24|4066.66|4066.66|4066.66|4066.66|4065.24|4065.24|0
1651236870000|2022-04-29 12:54:30|4066.7|4066.7|4067.02|4067.02|4067.02|4067.02|4066.7|4066.7|0
1651236880000|2022-04-29 12:54:40|4066.7|4066.7|4066.49|4066.49|4066.7|4066.7|4066.09|4066.09|0
1651236900000|2022-04-29 12:55:00|4066.8|4066.8|4068.44|4068.44|4068.44|4068.44|4066.8|4066.8|0
1651236910000|2022-04-29 12:55:10|4068.48|4068.48|4068.44|4068.44|4068.76|4068.76|4068.44|4068.44|0
1651236920000|2022-04-29 12:55:20|4068.53|4068.53|4069.19|4069.19|4069.19|4069.19|4068.22|4068.22|0
1651236930000|2022-04-29 12:55:30|4069.5|4069.5|4069.5|4069.5|4069.5|4069.5|4069.5|4069.5|0
1651236950000|2022-04-29 12:55:50|4069.45|4069.45|4069.45|4069.45|4069.45|4069.45|4069.45|4069.45|0
1651236960000|2022-04-29 12:56:00|4069.41|4069.41|4069.45|4069.45|4069.45|4069.45|4069.41|4069.41|0
1651236970000|2022-04-29 12:56:10|4069.28|4069.28|4069.24|4069.24|4069.28|4069.28|4069.24|4069.24|0
1651236980000|2022-04-29 12:56:20|4069.22|4069.22|4069.12|4069.12|4069.53|4069.53|4069.03|4069.03|0
1651236990000|2022-04-29 12:56:30|4069.75|4069.75|4069.75|4069.75|4069.75|4069.75|4069.75|4069.75|0
1651237010000|2022-04-29 12:56:50|4069.8|4069.8|4069.88|4069.88|4069.88|4069.88|4069.8|4069.8|0
1651237020000|2022-04-29 12:57:00|4070.5|4070.5|4070.71|4070.71|4070.71|4070.71|4070.5|4070.5|0
1651237030000|2022-04-29 12:57:10|4071.02|4071.02|4071.02|4071.02|4071.02|4071.02|4071.02|4071.02|0
1651237040000|2022-04-29 12:57:20|4071.05|4071.05|4071.05|4071.05|4071.05|4071.05|4071.05|4071.05|0
1651237050000|2022-04-29 12:57:30|4070.86|4070.86|4069.93|4069.93|4071.17|4071.17|4069.93|4069.93|0
1651237060000|2022-04-29 12:57:40|4070.06|4070.06|4069.89|4069.89|4070.06|4070.06|4069.89|4069.89|0
1651237080000|2022-04-29 12:58:00|4069.58|4069.58|4069.58|4069.58|4069.58|4069.58|4069.58|4069.58|0
1651237090000|2022-04-29 12:58:10|4069.77|4069.77|4069.77|4069.77|4069.77|4069.77|4069.77|4069.77|0
1651237100000|2022-04-29 12:58:20|4069.46|4069.46|4069.03|4069.03|4069.46|4069.46|4069.03|4069.03|0
1651237110000|2022-04-29 12:58:30|4068.72|4068.72|4068.76|4068.76|4068.76|4068.76|4068.72|4068.72|0
1651237120000|2022-04-29 12:58:40|4068.45|4068.45|4068.45|4068.45|4068.45|4068.45|4068.45|4068.45|0
1651237160000|2022-04-29 12:59:20|4068.3|4068.3|4068.39|4068.39|4068.39|4068.39|4068.3|4068.3|0
1651237170000|2022-04-29 12:59:30|4068.44|4068.44|4067.86|4067.86|4068.48|4068.48|4067.86|4067.86|0
1651237190000|2022-04-29 12:59:50|4067.81|4067.81|4066.26|4066.26|4067.81|4067.81|4066.26|4066.26|0
1651237200000|2022-04-29 13:00:00|4066.57|4066.57|4066.57|4066.57|4066.57|4066.57|4066.57|4066.57|0
1651237210000|2022-04-29 13:00:10|4066.64|4066.64|4066.71|4066.71|4066.71|4066.71|4066.64|4066.64|0
1651237230000|2022-04-29 13:00:30|4066.84|4066.84|4065.28|4065.28|4066.84|4066.84|4065.28|4065.28|0
1651237240000|2022-04-29 13:00:40|4064.97|4064.97|4064.66|4064.66|4064.97|4064.97|4064.66|4064.66|0
1651237250000|2022-04-29 13:00:50|4064.71|4064.71|4064.71|4064.71|4064.71|4064.71|4064.71|4064.71|0
1651237260000|2022-04-29 13:01:00|4064.09|4064.09|4065.33|4065.33|4065.33|4065.33|4064.09|4064.09|0
1651237270000|2022-04-29 13:01:10|4065.64|4065.64|4065.71|4065.71|4065.71|4065.71|4065.64|4065.64|0
1651237280000|2022-04-29 13:01:20|4065.66|4065.66|4065.33|4065.33|4065.66|4065.66|4065.33|4065.33|0
1651237290000|2022-04-29 13:01:30|4065.37|4065.37|4065.26|4065.26|4065.37|4065.37|4065.06|4065.06|0
1651237310000|2022-04-29 13:01:50|4064.95|4064.95|4064.95|4064.95|4064.95|4064.95|4064.95|4064.95|0
1651237320000|2022-04-29 13:02:00|4064.64|4064.64|4064.69|4064.69|4064.74|4064.74|4064.64|4064.64|0
1651237330000|2022-04-29 13:02:10|4065.01|4065.01|4065.32|4065.32|4065.32|4065.32|4065.01|4065.01|0
1651237340000|2022-04-29 13:02:20|4065.5|4065.5|4064.88|4064.88|4065.5|4065.5|4064.57|4064.57|0
1651237350000|2022-04-29 13:02:30|4064.8|4064.8|4064.8|4064.8|4064.8|4064.8|4064.8|4064.8|0
1651237360000|2022-04-29 13:02:40|4065.12|4065.12|4065.43|4065.43|4065.43|4065.43|4065.05|4065.05|0
1651237370000|2022-04-29 13:02:50|4065.39|4065.39|4065.39|4065.39|4065.39|4065.39|4065.39|4065.39|0
1651237380000|2022-04-29 13:03:00|4064.45|4064.45|4064.45|4064.45|4064.45|4064.45|4064.14|4064.14|0
1651237390000|2022-04-29 13:03:10|4064.27|4064.27|4064.89|4064.89|4064.89|4064.89|4064.27|4064.27|0
1651237400000|2022-04-29 13:03:20|4065.2|4065.2|4065.51|4065.51|4065.51|4065.51|4065.2|4065.2|0
1651237420000|2022-04-29 13:03:40|4066.13|4066.13|4065.82|4065.82|4066.13|4066.13|4065.82|4065.82|0
1651237430000|2022-04-29 13:03:50|4065.2|4065.2|4065.2|4065.2|4065.2|4065.2|4065.2|4065.2|0
1651237440000|2022-04-29 13:04:00|4065.82|4065.82|4066.82|4066.82|4066.82|4066.82|4065.82|4065.82|0
1651237450000|2022-04-29 13:04:10|4066.73|4066.73|4066.86|4066.86|4067.17|4067.17|4066.55|4066.55|0
1651237460000|2022-04-29 13:04:20|4066.82|4066.82|4066.2|4066.2|4066.82|4066.82|4066.2|4066.2|0
1651237470000|2022-04-29 13:04:30|4065.58|4065.58|4065.58|4065.58|4065.58|4065.58|4065.58|4065.58|0
1651237480000|2022-04-29 13:04:40|4064.96|4064.96|4064.34|4064.34|4064.96|4064.96|4064.34|4064.34|0
1651237500000|2022-04-29 13:05:00|4064.65|4064.65|4064.88|4064.88|4064.88|4064.88|4064.65|4064.65|0
1651237510000|2022-04-29 13:05:10|4064.96|4064.96|4064.34|4064.34|4064.96|4064.96|4064.34|4064.34|0
1651237540000|2022-04-29 13:05:40|4064.36|4064.36|4064.41|4064.41|4064.41|4064.41|4064.36|4064.36|0
1651237550000|2022-04-29 13:05:50|4064.29|4064.29|4064.23|4064.23|4064.33|4064.33|4064.23|4064.23|0
1651237560000|2022-04-29 13:06:00|4064.33|4064.33|4064.43|4064.43|4064.43|4064.43|4064.33|4064.33|0
1651237570000|2022-04-29 13:06:10|4063.8|4063.8|4063.8|4063.8|4063.8|4063.8|4063.8|4063.8|0
1651237580000|2022-04-29 13:06:20|4063.92|4063.92|4063.92|4063.92|4063.92|4063.92|4063.92|4063.92|0
1651237590000|2022-04-29 13:06:30|4063.85|4063.85|4063.85|4063.85|4063.85|4063.85|4063.85|4063.85|0
1651237600000|2022-04-29 13:06:40|4063.89|4063.89|4064.23|4064.23|4064.23|4064.23|4063.89|4063.89|0
1651237610000|2022-04-29 13:06:50|4063.92|4063.92|4064.54|4064.54|4064.54|4064.54|4063.92|4063.92|0
1651237620000|2022-04-29 13:07:00|4064.61|4064.61|4064.54|4064.54|4064.61|4064.61|4064.54|4064.54|0
1651237640000|2022-04-29 13:07:20|4064.23|4064.23|4064.23|4064.23|4064.23|4064.23|4064.23|4064.23|0
1651237660000|2022-04-29 13:07:40|4064.27|4064.27|4064.23|4064.23|4064.27|4064.27|4064.23|4064.23|0
1651237670000|2022-04-29 13:07:50|4063.92|4063.92|4063.54|4063.54|4063.92|4063.92|4063.54|4063.54|0
1651237680000|2022-04-29 13:08:00|4063.85|4063.85|4063.85|4063.85|4063.85|4063.85|4063.85|4063.85|0
1651237690000|2022-04-29 13:08:10|4064.47|4064.47|4064.43|4064.43|4064.47|4064.47|4064.43|4064.43|0
1651237700000|2022-04-29 13:08:20|4064.12|4064.12|4064.43|4064.43|4064.43|4064.43|4064.12|4064.12|0
1651237710000|2022-04-29 13:08:30|4064.11|4064.11|4064.11|4064.11|4064.11|4064.11|4064.11|4064.11|0
1651237720000|2022-04-29 13:08:40|4063.93|4063.93|4063.75|4063.75|4063.93|4063.93|4063.75|4063.75|0
1651237740000|2022-04-29 13:09:00|4063.56|4063.56|4063.56|4063.56|4063.56|4063.56|4063.56|4063.56|0
1651237750000|2022-04-29 13:09:10|4063.38|4063.38|4063.69|4063.69|4063.69|4063.69|4063.38|4063.38|0
1651237760000|2022-04-29 13:09:20|4063.38|4063.38|4063.31|4063.31|4063.38|4063.38|4063.31|4063.31|0
1651237790000|2022-04-29 13:09:50|4063.33|4063.33|4063.02|4063.02|4063.33|4063.33|4062.71|4062.71|0
1651237800000|2022-04-29 13:10:00|4062.4|4062.4|4063.02|4063.02|4063.02|4063.02|4062.4|4062.4|0
1651237810000|2022-04-29 13:10:10|4063.33|4063.33|4063.33|4063.33|4063.95|4063.95|4063.33|4063.33|0
1651237820000|2022-04-29 13:10:20|4063.02|4063.02|4063.02|4063.02|4063.02|4063.02|4063.02|4063.02|0
1651237830000|2022-04-29 13:10:30|4063.33|4063.33|4063.83|4063.83|4063.83|4063.83|4063.33|4063.33|0
1651237840000|2022-04-29 13:10:40|4063.73|4063.73|4063.42|4063.42|4063.73|4063.73|4063.42|4063.42|0
1651237850000|2022-04-29 13:10:50|4063.37|4063.37|4062.07|4062.07|4063.37|4063.37|4062.07|4062.07|0
1651237860000|2022-04-29 13:11:00|4063|4063|4062.38|4062.38|4063|4063|4062.38|4062.38|0
1651237870000|2022-04-29 13:11:10|4062.42|4062.42|4062.57|4062.57|4062.57|4062.57|4062.42|4062.42|0
1651237880000|2022-04-29 13:11:20|4062.44|4062.44|4062.13|4062.13|4062.44|4062.44|4062.13|4062.13|0
1651237890000|2022-04-29 13:11:30|4061.82|4061.82|4061.63|4061.63|4061.82|4061.82|4061.63|4061.63|0
1651237900000|2022-04-29 13:11:40|4061.01|4061.01|4061.01|4061.01|4061.01|4061.01|4060.71|4060.71|0
1651237920000|2022-04-29 13:12:00|4060.7|4060.7|4061.33|4061.33|4061.33|4061.33|4060.7|4060.7|0
1651237930000|2022-04-29 13:12:10|4061.95|4061.95|4061.95|4061.95|4061.95|4061.95|4061.95|4061.95|0
1651237950000|2022-04-29 13:12:30|4061.64|4061.64|4061.64|4061.64|4061.64|4061.64|4061.64|4061.64|0
1651237960000|2022-04-29 13:12:40|4061.61|4061.61|4061.68|4061.68|4061.68|4061.68|4061.61|4061.61|0
1651237970000|2022-04-29 13:12:50|4061.31|4061.31|4061.13|4061.13|4061.31|4061.31|4061.13|4061.13|0
1651237980000|2022-04-29 13:13:00|4061.75|4061.75|4061.75|4061.75|4061.75|4061.75|4061.75|4061.75|0
1651237990000|2022-04-29 13:13:10|4062.06|4062.06|4062.06|4062.06|4062.06|4062.06|4062.06|4062.06|0
1651238000000|2022-04-29 13:13:20|4062.03|4062.03|4062.03|4062.03|4062.03|4062.03|4062.03|4062.03|0
1651238010000|2022-04-29 13:13:30|4061.99|4061.99|4061.36|4061.36|4061.99|4061.99|4061.36|4061.36|0
1651238020000|2022-04-29 13:13:40|4061.41|4061.41|4062.19|4062.19|4062.19|4062.19|4060.96|4060.96|0
1651238040000|2022-04-29 13:14:00|4061.89|4061.89|4061.89|4061.89|4061.89|4061.89|4061.89|4061.89|0
1651238050000|2022-04-29 13:14:10|4061.57|4061.57|4061.39|4061.39|4061.57|4061.57|4061.39|4061.39|0
1651238060000|2022-04-29 13:14:20|4061.7|4061.7|4060.91|4060.91|4061.7|4061.7|4060.27|4060.27|0
1651238070000|2022-04-29 13:14:30|4061.22|4061.22|4061.09|4061.09|4061.27|4061.27|4061.09|4061.09|0
1651238080000|2022-04-29 13:14:40|4061.13|4061.13|4061.13|4061.13|4061.13|4061.13|4061.13|4061.13|0
1651238090000|2022-04-29 13:14:50|4059.58|4059.58|4059.48|4059.48|4059.58|4059.58|4059.27|4059.27|0
1651238100000|2022-04-29 13:15:00|4059.67|4059.67|4059.67|4059.67|4059.98|4059.98|4059.67|4059.67|0
1651238130000|2022-04-29 13:15:30|4059.98|4059.98|4060.29|4060.29|4060.29|4060.29|4059.98|4059.98|0
1651238140000|2022-04-29 13:15:40|4060.31|4060.31|4060.31|4060.31|4060.31|4060.31|4060.31|4060.31|0
1651238190000|2022-04-29 13:16:30|4060.44|4060.44|4061.65|4061.65|4061.65|4061.65|4060.44|4060.44|0
1651238200000|2022-04-29 13:16:40|4061.6|4061.6|4062.32|4062.32|4062.32|4062.32|4061.6|4061.6|0
1651238210000|2022-04-29 13:16:50|4062.01|4062.01|4060.77|4060.77|4062.01|4062.01|4060.77|4060.77|0
1651238220000|2022-04-29 13:17:00|4060.46|4060.46|4060.46|4060.46|4060.46|4060.46|4060.46|4060.46|0
1651238230000|2022-04-29 13:17:10|4061.08|4061.08|4061.08|4061.08|4061.08|4061.08|4061.08|4061.08|0
1651238240000|2022-04-29 13:17:20|4061.7|4061.7|4061.75|4061.75|4061.75|4061.75|4061.7|4061.7|0
1651238250000|2022-04-29 13:17:30|4061.44|4061.44|4061.39|4061.39|4061.44|4061.44|4061.39|4061.39|0
1651238260000|2022-04-29 13:17:40|4061.37|4061.37|4061.37|4061.37|4061.37|4061.37|4061.37|4061.37|0
1651238300000|2022-04-29 13:18:20|4061.34|4061.34|4061.34|4061.34|4061.34|4061.34|4061.34|4061.34|0
1651238310000|2022-04-29 13:18:30|4060.41|4060.41|4060.41|4060.41|4060.41|4060.41|4060.41|4060.41|0
1651238320000|2022-04-29 13:18:40|4060.43|4060.43|4060.43|4060.43|4060.43|4060.43|4060.43|4060.43|0
1651238340000|2022-04-29 13:19:00|4060.12|4060.12|4060.3|4060.3|4060.3|4060.3|4060.12|4060.12|0
1651238350000|2022-04-29 13:19:10|4060.21|4060.21|4060.21|4060.21|4060.21|4060.21|4060.21|4060.21|0
1651238360000|2022-04-29 13:19:20|4060.17|4060.17|4060.39|4060.39|4060.39|4060.39|4060.17|4060.17|0
1651238370000|2022-04-29 13:19:30|4060.7|4060.7|4060.4|4060.4|4060.7|4060.7|4060.4|4060.4|0
1651238380000|2022-04-29 13:19:40|4060.7|4060.7|4061.02|4061.02|4061.02|4061.02|4060.7|4060.7|0
1651238390000|2022-04-29 13:19:50|4061.1|4061.1|4060.47|4060.47|4061.18|4061.18|4060.47|4060.47|0
1651238400000|2022-04-29 13:20:00|4060.16|4060.16|4060.13|4060.13|4060.16|4060.16|4059.85|4059.85|0
1651238410000|2022-04-29 13:20:10|4060.02|4060.02|4060.02|4060.02|4060.02|4060.02|4060.02|4060.02|0
1651238420000|2022-04-29 13:20:20|4060.04|4060.04|4061.28|4061.28|4061.28|4061.28|4060.04|4060.04|0
1651238430000|2022-04-29 13:20:30|4061.1|4061.1|4061.1|4061.1|4061.1|4061.1|4061.1|4061.1|0
1651238450000|2022-04-29 13:20:50|4060.79|4060.79|4060.48|4060.48|4060.79|4060.79|4060.48|4060.48|0
1651238470000|2022-04-29 13:21:10|4060.52|4060.52|4060.56|4060.56|4060.74|4060.74|4060.52|4060.52|0
1651238500000|2022-04-29 13:21:40|4060.87|4060.87|4060.83|4060.83|4060.87|4060.87|4060.83|4060.83|0
1651238510000|2022-04-29 13:21:50|4060.81|4060.81|4060.81|4060.81|4060.81|4060.81|4060.81|4060.81|0
1651238520000|2022-04-29 13:22:00|4060.49|4060.49|4060.49|4060.49|4060.49|4060.49|4060.49|4060.49|0
1651238530000|2022-04-29 13:22:10|4060.68|4060.68|4060.68|4060.68|4060.68|4060.68|4060.68|4060.68|0
1651238540000|2022-04-29 13:22:20|4060.06|4060.06|4060.06|4060.06|4060.06|4060.06|4060.06|4060.06|0
1651238550000|2022-04-29 13:22:30|4060.01|4060.01|4059.38|4059.38|4060.01|4060.01|4059.38|4059.38|0
1651238570000|2022-04-29 13:22:50|4059.43|4059.43|4059.74|4059.74|4059.74|4059.74|4059.43|4059.43|0
1651238590000|2022-04-29 13:23:10|4059.56|4059.56|4059.56|4059.56|4059.56|4059.56|4059.56|4059.56|0
1651238600000|2022-04-29 13:23:20|4059.38|4059.38|4059.38|4059.38|4059.38|4059.38|4059.38|4059.38|0
1651238610000|2022-04-29 13:23:30|4059.4|4059.4|4059.38|4059.38|4059.4|4059.4|4059.38|4059.38|0
1651238620000|2022-04-29 13:23:40|4059.19|4059.19|4059.19|4059.19|4059.19|4059.19|4059.19|4059.19|0
1651238630000|2022-04-29 13:23:50|4058.88|4058.88|4058.88|4058.88|4058.88|4058.88|4058.88|4058.88|0
1651238640000|2022-04-29 13:24:00|4058.84|4058.84|4058.84|4058.84|4058.84|4058.84|4058.84|4058.84|0
1651238650000|2022-04-29 13:24:10|4058.93|4058.93|4058.93|4058.93|4058.93|4058.93|4058.93|4058.93|0
1651238660000|2022-04-29 13:24:20|4058.91|4058.91|4059.22|4059.22|4059.22|4059.22|4058.91|4058.91|0
1651238670000|2022-04-29 13:24:30|4058.6|4058.6|4058.29|4058.29|4058.6|4058.6|4058.29|4058.29|0
1651238680000|2022-04-29 13:24:40|4058.17|4058.17|4058.17|4058.17|4058.17|4058.17|4057.86|4057.86|0
1651238690000|2022-04-29 13:24:50|4058.35|4058.35|4058.04|4058.04|4058.35|4058.35|4058.04|4058.04|0
1651238700000|2022-04-29 13:25:00|4057.99|4057.99|4056.87|4056.87|4057.99|4057.99|4056.87|4056.87|0
1651238720000|2022-04-29 13:25:20|4056.69|4056.69|4056.69|4056.69|4056.69|4056.69|4056.69|4056.69|0
1651238730000|2022-04-29 13:25:30|4056.38|4056.38|4056.07|4056.07|4056.38|4056.38|4056.07|4056.07|0
1651238750000|2022-04-29 13:25:50|4055.76|4055.76|4055.64|4055.64|4055.76|4055.76|4055.64|4055.64|0
1651238760000|2022-04-29 13:26:00|4056.89|4056.89|4056.26|4056.26|4056.89|4056.89|4056.26|4056.26|0
1651238770000|2022-04-29 13:26:10|4056.08|4056.08|4056.08|4056.08|4056.08|4056.08|4056.08|4056.08|0
1651238780000|2022-04-29 13:26:20|4056.05|4056.05|4056.19|4056.19|4056.23|4056.23|4056.05|4056.05|0
1651238790000|2022-04-29 13:26:30|4056.23|4056.23|4056.23|4056.23|4056.23|4056.23|4056.23|4056.23|0
1651238800000|2022-04-29 13:26:40|4055.92|4055.92|4055.89|4055.89|4055.92|4055.92|4055.89|4055.89|0
1651238810000|2022-04-29 13:26:50|4055.92|4055.92|4056.09|4056.09|4056.09|4056.09|4055.92|4055.92|0
1651238830000|2022-04-29 13:27:10|4055.78|4055.78|4055.74|4055.74|4055.78|4055.78|4055.74|4055.74|0
1651238840000|2022-04-29 13:27:20|4055.79|4055.79|4055.79|4055.79|4055.79|4055.79|4055.79|4055.79|0
1651238850000|2022-04-29 13:27:30|4054.86|4054.86|4055.17|4055.17|4055.17|4055.17|4054.86|4054.86|0
1651238860000|2022-04-29 13:27:40|4053.92|4053.92|4054.24|4054.24|4054.24|4054.24|4053.92|4053.92|0
1651238880000|2022-04-29 13:28:00|4054.33|4054.33|4054.38|4054.38|4054.38|4054.38|4054.33|4054.33|0
1651238890000|2022-04-29 13:28:10|4055|4055|4055.31|4055.31|4055.31|4055.31|4055|4055|0
1651238900000|2022-04-29 13:28:20|4055.62|4055.62|4055.54|4055.54|4055.62|4055.62|4055.54|4055.54|0
1651238920000|2022-04-29 13:28:40|4056.47|4056.47|4056.47|4056.47|4056.47|4056.47|4056.47|4056.47|0
1651238930000|2022-04-29 13:28:50|4056.43|4056.43|4056.46|4056.46|4056.46|4056.46|4056.38|4056.38|0
1651238940000|2022-04-29 13:29:00|4057.08|4057.08|4058.01|4058.01|4058.01|4058.01|4057.08|4057.08|0
1651238950000|2022-04-29 13:29:10|4057.39|4057.39|4058.3|4058.3|4058.32|4058.32|4057.39|4057.39|0
1651238960000|2022-04-29 13:29:20|4058.92|4058.92|4059.85|4059.85|4059.85|4059.85|4058.92|4058.92|0
1651238980000|2022-04-29 13:29:40|4060.47|4060.47|4060.16|4060.16|4060.78|4060.78|4060.16|4060.16|0
1651238990000|2022-04-29 13:29:50|4060.47|4060.47|4060.43|4060.43|4060.47|4060.47|4060.43|4060.43|0
1651239000000|2022-04-29 13:30:00|4061.36|4061.36|4061.13|4061.13|4061.94|4061.94|4059.81|4059.81|0
1651239010000|2022-04-29 13:30:10|4061.18|4061.18|4060.47|4060.47|4062.33|4062.33|4060.47|4060.47|0
1651239020000|2022-04-29 13:30:20|4060.16|4060.16|4059.73|4059.73|4060.3|4060.3|4059.68|4059.68|0
1651239030000|2022-04-29 13:30:30|4059.75|4059.75|4060.69|4060.69|4060.69|4060.69|4059.75|4059.75|0
1651239040000|2022-04-29 13:30:40|4061|4061|4060.99|4060.99|4061.31|4061.31|4060.68|4060.68|0
1651239050000|2022-04-29 13:30:50|4060.68|4060.68|4061|4061|4061.31|4061.31|4060.68|4060.68|0
1651239070000|2022-04-29 13:31:10|4061.21|4061.21|4061.21|4061.21|4061.21|4061.21|4060.9|4060.9|0
1651239080000|2022-04-29 13:31:20|4061.26|4061.26|4060.44|4060.44|4061.26|4061.26|4060.33|4060.33|0
1651239090000|2022-04-29 13:31:30|4059.82|4059.82|4059.69|4059.69|4059.82|4059.82|4059.51|4059.51|0
1651239100000|2022-04-29 13:31:40|4060.31|4060.31|4061.18|4061.18|4061.18|4061.18|4060.31|4060.31|0
1651239110000|2022-04-29 13:31:50|4061.49|4061.49|4061.18|4061.18|4061.67|4061.67|4061.18|4061.18|0
1651239120000|2022-04-29 13:32:00|4061.36|4061.36|4061.48|4061.48|4061.48|4061.48|4061.36|4061.36|0
1651239130000|2022-04-29 13:32:10|4062.1|4062.1|4064.23|4064.23|4064.23|4064.23|4062.1|4062.1|0
1651239140000|2022-04-29 13:32:20|4064.54|4064.54|4063.64|4063.64|4065.78|4065.78|4063.64|4063.64|0
1651239150000|2022-04-29 13:32:30|4064.26|4064.26|4062.91|4062.91|4064.26|4064.26|4062.91|4062.91|0
1651239160000|2022-04-29 13:32:40|4062.72|4062.72|4060.29|4060.29|4062.72|4062.72|4060.29|4060.29|0
1651239170000|2022-04-29 13:32:50|4060.36|4060.36|4062.81|4062.81|4062.81|4062.81|4060.05|4060.05|0
1651239180000|2022-04-29 13:33:00|4062.5|4062.5|4062.43|4062.43|4063.17|4063.17|4062.43|4062.43|0
1651239190000|2022-04-29 13:33:10|4062.24|4062.24|4060.96|4060.96|4062.24|4062.24|4060.96|4060.96|0
1651239200000|2022-04-29 13:33:20|4060.65|4060.65|4060.96|4060.96|4060.96|4060.96|4060.65|4060.65|0
1651239210000|2022-04-29 13:33:30|4060.02|4060.02|4059.84|4059.84|4060.02|4060.02|4059.84|4059.84|0
1651239220000|2022-04-29 13:33:40|4059.61|4059.61|4059.11|4059.11|4060.12|4060.12|4059.11|4059.11|0
1651239230000|2022-04-29 13:33:50|4059.18|4059.18|4059.46|4059.46|4059.46|4059.46|4059.18|4059.18|0
1651239240000|2022-04-29 13:34:00|4059.27|4059.27|4058.47|4058.47|4059.27|4059.27|4058.16|4058.16|0
1651239250000|2022-04-29 13:34:10|4058.16|4058.16|4057.99|4057.99|4058.16|4058.16|4057.01|4057.01|0
1651239260000|2022-04-29 13:34:20|4058.29|4058.29|4058.53|4058.53|4058.53|4058.53|4058.29|4058.29|0
1651239270000|2022-04-29 13:34:30|4058.62|4058.62|4059|4059|4059|4059|4058.62|4058.62|0
1651239280000|2022-04-29 13:34:40|4059.15|4059.15|4058.69|4058.69|4059.69|4059.69|4058.69|4058.69|0
1651239290000|2022-04-29 13:34:50|4059|4059|4058.75|4058.75|4059.47|4059.47|4058.75|4058.75|0
1651239300000|2022-04-29 13:35:00|4058.44|4058.44|4057.2|4057.2|4058.44|4058.44|4057.2|4057.2|0
1651239310000|2022-04-29 13:35:10|4058.13|4058.13|4059.04|4059.04|4059.04|4059.04|4058.13|4058.13|0
1651239320000|2022-04-29 13:35:20|4059.41|4059.41|4062.82|4062.82|4062.82|4062.82|4059.41|4059.41|0
1651239330000|2022-04-29 13:35:30|4063.13|4063.13|4062.19|4062.19|4063.44|4063.44|4062.19|4062.19|0
1651239340000|2022-04-29 13:35:40|4062.12|4062.12|4061.46|4061.46|4062.12|4062.12|4060.44|4060.44|0
1651239350000|2022-04-29 13:35:50|4061.41|4061.41|4061.98|4061.98|4062.29|4062.29|4061.41|4061.41|0
1651239360000|2022-04-29 13:36:00|4062.03|4062.03|4061.6|4061.6|4062.05|4062.05|4060.88|4060.88|0
1651239370000|2022-04-29 13:36:10|4060.97|4060.97|4060.13|4060.13|4060.97|4060.97|4060.13|4060.13|0
1651239380000|2022-04-29 13:36:20|4059.2|4059.2|4059.15|4059.15|4059.2|4059.2|4059.15|4059.15|0
1651239390000|2022-04-29 13:36:30|4059.32|4059.32|4059.14|4059.14|4059.32|4059.32|4058.83|4058.83|0
1651239400000|2022-04-29 13:36:40|4059.23|4059.23|4059.28|4059.28|4059.59|4059.59|4058.97|4058.97|0
1651239410000|2022-04-29 13:36:50|4059.24|4059.24|4059.24|4059.24|4059.24|4059.24|4059.24|4059.24|0
1651239420000|2022-04-29 13:37:00|4060.48|4060.48|4062.28|4062.28|4062.91|4062.91|4060.48|4060.48|0
1651239430000|2022-04-29 13:37:10|4061.97|4061.97|4062.16|4062.16|4062.16|4062.16|4061.97|4061.97|0
1651239440000|2022-04-29 13:37:20|4062.18|4062.18|4063.34|4063.34|4063.66|4063.66|4062.18|4062.18|0
1651239450000|2022-04-29 13:37:30|4063.03|4063.03|4063.03|4063.03|4063.03|4063.03|4063.03|4063.03|0
1651239460000|2022-04-29 13:37:40|4062.94|4062.94|4060.14|4060.14|4062.94|4062.94|4060.1|4060.1|0
1651239470000|2022-04-29 13:37:50|4060.45|4060.45|4060.45|4060.45|4060.45|4060.45|4060.45|4060.45|0
1651239480000|2022-04-29 13:38:00|4060.47|4060.47|4060.14|4060.14|4060.52|4060.52|4060.14|4060.14|0
1651239490000|2022-04-29 13:38:10|4059.96|4059.96|4060.27|4060.27|4060.58|4060.58|4059.96|4059.96|0
1651239500000|2022-04-29 13:38:20|4060.58|4060.58|4060.89|4060.89|4060.89|4060.89|4060.58|4060.58|0
1651239510000|2022-04-29 13:38:30|4060.58|4060.58|4061.08|4061.08|4061.08|4061.08|4060.15|4060.15|0
1651239520000|2022-04-29 13:38:40|4061.1|4061.1|4060.79|4060.79|4061.1|4061.1|4060.79|4060.79|0
1651239530000|2022-04-29 13:38:50|4060.72|4060.72|4060.47|4060.47|4060.72|4060.72|4060.47|4060.47|0
1651239540000|2022-04-29 13:39:00|4060.78|4060.78|4060.49|4060.49|4060.8|4060.8|4060.49|4060.49|0
1651239550000|2022-04-29 13:39:10|4060.44|4060.44|4060.27|4060.27|4060.63|4060.63|4060.27|4060.27|0
1651239560000|2022-04-29 13:39:20|4060.2|4060.2|4060.4|4060.4|4060.4|4060.4|4060.2|4060.2|0
1651239570000|2022-04-29 13:39:30|4060.08|4060.08|4059.75|4059.75|4060.4|4060.4|4059.75|4059.75|0
1651239580000|2022-04-29 13:39:40|4059.7|4059.7|4061.25|4061.25|4061.81|4061.81|4059.7|4059.7|0
1651239590000|2022-04-29 13:39:50|4060.31|4060.31|4059.54|4059.54|4060.77|4060.77|4059.52|4059.52|0
1651239600000|2022-04-29 13:40:00|4059.73|4059.73|4060.74|4060.74|4060.74|4060.74|4059.73|4059.73|0
1651239610000|2022-04-29 13:40:10|4060.76|4060.76|4060.94|4060.94|4060.94|4060.94|4060.76|4060.76|0
1651239620000|2022-04-29 13:40:20|4060.32|4060.32|4060.55|4060.55|4060.55|4060.55|4060.24|4060.24|0
1651239630000|2022-04-29 13:40:30|4060.45|4060.45|4059.83|4059.83|4060.45|4060.45|4059.83|4059.83|0
1651239640000|2022-04-29 13:40:40|4059.52|4059.52|4059.19|4059.19|4059.52|4059.52|4058.25|4058.25|0
1651239650000|2022-04-29 13:40:50|4059.17|4059.17|4059.14|4059.14|4059.17|4059.17|4059.14|4059.14|0
1651239660000|2022-04-29 13:41:00|4058.21|4058.21|4058.71|4058.71|4058.71|4058.71|4058.21|4058.21|0
1651239670000|2022-04-29 13:41:10|4058.09|4058.09|4058.04|4058.04|4058.09|4058.09|4058.04|4058.04|0
1651239680000|2022-04-29 13:41:20|4058.11|4058.11|4058.9|4058.9|4058.9|4058.9|4058.11|4058.11|0
1651239690000|2022-04-29 13:41:30|4059.21|4059.21|4059.71|4059.71|4059.71|4059.71|4059.21|4059.21|0
1651239700000|2022-04-29 13:41:40|4060.02|4060.02|4059.31|4059.31|4060.02|4060.02|4059.31|4059.31|0
1651239710000|2022-04-29 13:41:50|4059.62|4059.62|4059.62|4059.62|4059.62|4059.62|4059.62|4059.62|0
1651239720000|2022-04-29 13:42:00|4059|4059|4058.38|4058.38|4059|4059|4058.38|4058.38|0
1651239730000|2022-04-29 13:42:10|4058.69|4058.69|4058.69|4058.69|4058.69|4058.69|4058.69|4058.69|0
1651239740000|2022-04-29 13:42:20|4059|4059|4059|4059|4059.62|4059.62|4059|4059|0
1651239750000|2022-04-29 13:42:30|4058.69|4058.69|4059.58|4059.58|4059.62|4059.62|4058.69|4058.69|0
1651239760000|2022-04-29 13:42:40|4059.62|4059.62|4059.39|4059.39|4059.62|4059.62|4059.39|4059.39|0
1651239780000|2022-04-29 13:43:00|4059.08|4059.08|4057.92|4057.92|4059.08|4059.08|4057.6|4057.6|0
1651239790000|2022-04-29 13:43:10|4057.6|4057.6|4057.6|4057.6|4057.6|4057.6|4057.6|4057.6|0
1651239800000|2022-04-29 13:43:20|4057.29|4057.29|4057.2|4057.2|4057.29|4057.29|4057.15|4057.15|0
1651239810000|2022-04-29 13:43:30|4057.05|4057.05|4056.32|4056.32|4057.25|4057.25|4056.32|4056.32|0
1651239820000|2022-04-29 13:43:40|4056.63|4056.63|4056.31|4056.31|4056.63|4056.63|4056|4056|0
1651239830000|2022-04-29 13:43:50|4056|4056|4056|4056|4056|4056|4056|4056|0
1651239840000|2022-04-29 13:44:00|4056.63|4056.63|4056.94|4056.94|4057.25|4057.25|4056.63|4056.63|0
1651239850000|2022-04-29 13:44:10|4056.32|4056.32|4055.29|4055.29|4056.32|4056.32|4055.29|4055.29|0
1651239860000|2022-04-29 13:44:20|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|0
1651239870000|2022-04-29 13:44:30|4055.91|4055.91|4055.91|4055.91|4055.91|4055.91|4055.6|4055.6|0
1651239880000|2022-04-29 13:44:40|4056.09|4056.09|4055.79|4055.79|4056.09|4056.09|4055.79|4055.79|0
1651239890000|2022-04-29 13:44:50|4056.09|4056.09|4054.54|4054.54|4056.09|4056.09|4054.54|4054.54|0
1651239900000|2022-04-29 13:45:00|4054.23|4054.23|4054.23|4054.23|4054.23|4054.23|4054.23|4054.23|0
1651239910000|2022-04-29 13:45:10|4054.41|4054.41|4054.75|4054.75|4054.75|4054.75|4054.41|4054.41|0
1651239920000|2022-04-29 13:45:20|4055.37|4055.37|4054.44|4054.44|4055.37|4055.37|4054.44|4054.44|0
1651239930000|2022-04-29 13:45:30|4053.19|4053.19|4053.84|4053.84|4054.15|4054.15|4053.19|4053.19|0
1651239950000|2022-04-29 13:45:50|4054.3|4054.3|4055.24|4055.24|4055.24|4055.24|4054.3|4054.3|0
1651239960000|2022-04-29 13:46:00|4055.26|4055.26|4055.29|4055.29|4055.29|4055.29|4055.26|4055.26|0
1651239970000|2022-04-29 13:46:10|4055.9|4055.9|4055.6|4055.6|4055.9|4055.9|4055.6|4055.6|0
1651239980000|2022-04-29 13:46:20|4055.91|4055.91|4056.61|4056.61|4056.61|4056.61|4055.91|4055.91|0
1651239990000|2022-04-29 13:46:30|4056.65|4056.65|4056.4|4056.4|4057.02|4057.02|4056.4|4056.4|0
1651240000000|2022-04-29 13:46:40|4056.35|4056.35|4056.66|4056.66|4056.66|4056.66|4056.35|4056.35|0
1651240010000|2022-04-29 13:46:50|4056.35|4056.35|4054.79|4054.79|4056.35|4056.35|4054.79|4054.79|0
1651240020000|2022-04-29 13:47:00|4055.1|4055.1|4055.22|4055.22|4055.22|4055.22|4055.1|4055.1|0
1651240030000|2022-04-29 13:47:10|4055.15|4055.15|4051.93|4051.93|4055.15|4055.15|4051.93|4051.93|0
1651240040000|2022-04-29 13:47:20|4052.12|4052.12|4051.81|4051.81|4052.12|4052.12|4051.81|4051.81|0
1651240050000|2022-04-29 13:47:30|4052.43|4052.43|4051.4|4051.4|4052.43|4052.43|4050.78|4050.78|0
1651240060000|2022-04-29 13:47:40|4051.43|4051.43|4052.26|4052.26|4052.86|4052.86|4051.3|4051.3|0
1651240070000|2022-04-29 13:47:50|4051.95|4051.95|4051.93|4051.93|4052.26|4052.26|4051.91|4051.91|0
1651240080000|2022-04-29 13:48:00|4051.62|4051.62|4049.58|4049.58|4051.62|4051.62|4049.13|4049.13|0
1651240090000|2022-04-29 13:48:10|4049.53|4049.53|4049.49|4049.49|4049.65|4049.65|4049.49|4049.49|0
1651240100000|2022-04-29 13:48:20|4049.56|4049.56|4049.75|4049.75|4049.75|4049.75|4049.56|4049.56|0
1651240110000|2022-04-29 13:48:30|4049.44|4049.44|4049.44|4049.44|4049.44|4049.44|4049.44|4049.44|0
1651240120000|2022-04-29 13:48:40|4049.75|4049.75|4048.19|4048.19|4049.75|4049.75|4048.19|4048.19|0
1651240130000|2022-04-29 13:48:50|4047.88|4047.88|4050.06|4050.06|4050.68|4050.68|4047.88|4047.88|0
1651240140000|2022-04-29 13:49:00|4050.37|4050.37|4050.37|4050.37|4050.37|4050.37|4050.37|4050.37|0
1651240150000|2022-04-29 13:49:10|4050.68|4050.68|4050.99|4050.99|4050.99|4050.99|4050.68|4050.68|0
1651240160000|2022-04-29 13:49:20|4050.81|4050.81|4051.23|4051.23|4051.23|4051.23|4050.81|4050.81|0
1651240170000|2022-04-29 13:49:30|4051.54|4051.54|4049.96|4049.96|4051.54|4051.54|4049.96|4049.96|0
1651240180000|2022-04-29 13:49:40|4050.27|4050.27|4051.52|4051.52|4051.52|4051.52|4050.27|4050.27|0
1651240190000|2022-04-29 13:49:50|4051.49|4051.49|4050.57|4050.57|4051.49|4051.49|4050.57|4050.57|0
1651240200000|2022-04-29 13:50:00|4050.39|4050.39|4050.39|4050.39|4050.39|4050.39|4050.39|4050.39|0
1651240210000|2022-04-29 13:50:10|4050.35|4050.35|4051.65|4051.65|4051.65|4051.65|4050.32|4050.32|0
1651240220000|2022-04-29 13:50:20|4051.84|4051.84|4052.17|4052.17|4052.27|4052.27|4051.84|4051.84|0
1651240230000|2022-04-29 13:50:30|4052.15|4052.15|4052.17|4052.17|4052.17|4052.17|4052.08|4052.08|0
1651240240000|2022-04-29 13:50:40|4050.92|4050.92|4050.97|4050.97|4050.97|4050.97|4050.66|4050.66|0
1651240250000|2022-04-29 13:50:50|4050.92|4050.92|4050.34|4050.34|4050.92|4050.92|4050.3|4050.3|0
1651240270000|2022-04-29 13:51:10|4050.03|4050.03|4049.82|4049.82|4050.13|4050.13|4049.82|4049.82|0
1651240280000|2022-04-29 13:51:20|4049.51|4049.51|4048.92|4048.92|4049.51|4049.51|4048.92|4048.92|0
1651240290000|2022-04-29 13:51:30|4049.23|4049.23|4049.33|4049.33|4049.54|4049.54|4049.23|4049.23|0
1651240300000|2022-04-29 13:51:40|4048.7|4048.7|4048.66|4048.66|4048.7|4048.7|4048.39|4048.39|0
1651240310000|2022-04-29 13:51:50|4048.62|4048.62|4047.67|4047.67|4048.64|4048.64|4047.67|4047.67|0
1651240320000|2022-04-29 13:52:00|4047.36|4047.36|4047.71|4047.71|4047.71|4047.71|4047.36|4047.36|0
1651240330000|2022-04-29 13:52:10|4047.69|4047.69|4047.37|4047.37|4047.69|4047.69|4047.19|4047.19|0
1651240340000|2022-04-29 13:52:20|4047.06|4047.06|4047.62|4047.62|4047.69|4047.69|4047.06|4047.06|0
1651240350000|2022-04-29 13:52:30|4047.93|4047.93|4047.93|4047.93|4047.93|4047.93|4047.93|4047.93|0
1651240360000|2022-04-29 13:52:40|4048.11|4048.11|4048.98|4048.98|4049.36|4049.36|4048.11|4048.11|0
1651240370000|2022-04-29 13:52:50|4048.93|4048.93|4049.34|4049.34|4049.44|4049.44|4048.93|4048.93|0
1651240380000|2022-04-29 13:53:00|4049.65|4049.65|4049.65|4049.65|4049.96|4049.96|4049.65|4049.65|0
1651240390000|2022-04-29 13:53:10|4048.41|4048.41|4048.1|4048.1|4048.41|4048.41|4048.1|4048.1|0
1651240400000|2022-04-29 13:53:20|4047.79|4047.79|4047.83|4047.83|4047.83|4047.83|4047.79|4047.79|0
1651240410000|2022-04-29 13:53:30|4047.52|4047.52|4047.47|4047.47|4047.52|4047.52|4047.47|4047.47|0
1651240420000|2022-04-29 13:53:40|4047.54|4047.54|4047.61|4047.61|4047.61|4047.61|4047.54|4047.54|0
1651240430000|2022-04-29 13:53:50|4047.59|4047.59|4047.61|4047.61|4047.64|4047.64|4047.59|4047.59|0
1651240440000|2022-04-29 13:54:00|4047.93|4047.93|4048.58|4048.58|4048.58|4048.58|4047.93|4047.93|0
1651240450000|2022-04-29 13:54:10|4048.68|4048.68|4048.65|4048.65|4048.68|4048.68|4048.65|4048.65|0
1651240460000|2022-04-29 13:54:20|4048.61|4048.61|4045.79|4045.79|4048.61|4048.61|4045.79|4045.79|0
1651240470000|2022-04-29 13:54:30|4045.71|4045.71|4045.55|4045.55|4045.71|4045.71|4045.24|4045.24|0
1651240480000|2022-04-29 13:54:40|4045.59|4045.59|4043.56|4043.56|4045.74|4045.74|4043.56|4043.56|0
1651240490000|2022-04-29 13:54:50|4042.31|4042.31|4043.45|4043.45|4043.47|4043.47|4042.31|4042.31|0
1651240500000|2022-04-29 13:55:00|4043.76|4043.76|4044.69|4044.69|4044.69|4044.69|4043.76|4043.76|0
1651240510000|2022-04-29 13:55:10|4045|4045|4045.91|4045.91|4045.94|4045.94|4045|4045|0
1651240520000|2022-04-29 13:55:20|4046.1|4046.1|4043.11|4043.11|4046.1|4046.1|4043.11|4043.11|0
1651240530000|2022-04-29 13:55:30|4043.73|4043.73|4044.06|4044.06|4044.39|4044.39|4043.73|4043.73|0
1651240540000|2022-04-29 13:55:40|4043.99|4043.99|4045.32|4045.32|4045.32|4045.32|4043.97|4043.97|0
1651240550000|2022-04-29 13:55:50|4045.25|4045.25|4041.33|4041.33|4045.25|4045.25|4041.33|4041.33|0
1651240560000|2022-04-29 13:56:00|4041.29|4041.29|4038.8|4038.8|4041.6|4041.6|4038.53|4038.53|0
1651240570000|2022-04-29 13:56:10|4039.11|4039.11|4043.39|4043.39|4043.44|4043.44|4039.11|4039.11|0
1651240580000|2022-04-29 13:56:20|4043.7|4043.7|4043.7|4043.7|4043.7|4043.7|4043.7|4043.7|0
1651240590000|2022-04-29 13:56:30|4044.01|4044.01|4045.25|4045.25|4045.25|4045.25|4044.01|4044.01|0
1651240600000|2022-04-29 13:56:40|4045.88|4045.88|4046.95|4046.95|4046.99|4046.99|4045.88|4045.88|0
1651240610000|2022-04-29 13:56:50|4046.64|4046.64|4046.64|4046.64|4046.66|4046.66|4046.62|4046.62|0
1651240620000|2022-04-29 13:57:00|4046.69|4046.69|4047.27|4047.27|4047.36|4047.36|4046.69|4046.69|0
1651240630000|2022-04-29 13:57:10|4047.45|4047.45|4047.45|4047.45|4047.45|4047.45|4047.45|4047.45|0
1651240640000|2022-04-29 13:57:20|4048.38|4048.38|4048.7|4048.7|4048.7|4048.7|4048.38|4048.38|0
1651240650000|2022-04-29 13:57:30|4049.31|4049.31|4048.69|4048.69|4049.31|4049.31|4048.57|4048.57|0
1651240660000|2022-04-29 13:57:40|4048.72|4048.72|4048.34|4048.34|4048.72|4048.72|4048.32|4048.32|0
1651240670000|2022-04-29 13:57:50|4048.96|4048.96|4048.04|4048.04|4048.96|4048.96|4046.8|4046.8|0
1651240680000|2022-04-29 13:58:00|4050.22|4050.22|4051.19|4051.19|4051.81|4051.81|4050.22|4050.22|0
1651240700000|2022-04-29 13:58:20|4050.88|4050.88|4050.57|4050.57|4050.88|4050.88|4050.57|4050.57|0
1651240710000|2022-04-29 13:58:30|4051.19|4051.19|4050.57|4050.57|4051.19|4051.19|4050.26|4050.26|0
1651240720000|2022-04-29 13:58:40|4050.26|4050.26|4049.95|4049.95|4050.26|4050.26|4049.95|4049.95|0
1651240730000|2022-04-29 13:58:50|4050|4050|4050|4050|4050|4050|4050|4050|0
1651240740000|2022-04-29 13:59:00|4050.31|4050.31|4050.23|4050.23|4050.31|4050.31|4050.23|4050.23|0
1651240750000|2022-04-29 13:59:10|4049.92|4049.92|4050.55|4050.55|4050.55|4050.55|4049.92|4049.92|0
1651240770000|2022-04-29 13:59:30|4050.86|4050.86|4051.79|4051.79|4051.79|4051.79|4050.86|4050.86|0
1651240780000|2022-04-29 13:59:40|4051.6|4051.6|4050.85|4050.85|4051.65|4051.65|4050.85|4050.85|0
1651240790000|2022-04-29 13:59:50|4051.03|4051.03|4051.08|4051.08|4051.08|4051.08|4051.03|4051.03|0
1651240800000|2022-04-29 14:00:00|4051.12|4051.12|4051.08|4051.08|4051.12|4051.12|4051.08|4051.08|0
1651240810000|2022-04-29 14:00:10|4050.46|4050.46|4050.94|4050.94|4050.94|4050.94|4050.27|4050.27|0
1651240820000|2022-04-29 14:00:20|4050.63|4050.63|4050.63|4050.63|4050.63|4050.63|4050.63|4050.63|0
1651240830000|2022-04-29 14:00:30|4050.32|4050.32|4051.88|4051.88|4051.88|4051.88|4050.32|4050.32|0
1651240840000|2022-04-29 14:00:40|4051.57|4051.57|4051.26|4051.26|4051.57|4051.57|4051.26|4051.26|0
1651240850000|2022-04-29 14:00:50|4051.44|4051.44|4051.63|4051.63|4051.63|4051.63|4050.82|4050.82|0
1651240860000|2022-04-29 14:01:00|4051.31|4051.31|4050.82|4050.82|4051.63|4051.63|4050.82|4050.82|0
1651240870000|2022-04-29 14:01:10|4051.44|4051.44|4051.13|4051.13|4051.44|4051.44|4051.13|4051.13|0
1651240880000|2022-04-29 14:01:20|4051.31|4051.31|4050.59|4050.59|4051.31|4051.31|4050.59|4050.59|0
1651240890000|2022-04-29 14:01:30|4050.28|4050.28|4049.84|4049.84|4050.28|4050.28|4049.79|4049.79|0
1651240900000|2022-04-29 14:01:40|4049.65|4049.65|4049.11|4049.11|4049.91|4049.91|4049.11|4049.11|0
1651240910000|2022-04-29 14:01:50|4049.29|4049.29|4049.91|4049.91|4049.91|4049.91|4049.29|4049.29|0
1651240920000|2022-04-29 14:02:00|4050.25|4050.25|4051.19|4051.19|4051.22|4051.22|4050.25|4050.25|0
1651240930000|2022-04-29 14:02:10|4051|4051|4052.05|4052.05|4052.36|4052.36|4050.93|4050.93|0
1651240940000|2022-04-29 14:02:20|4052.09|4052.09|4052.44|4052.44|4052.44|4052.44|4052.09|4052.09|0
1651240950000|2022-04-29 14:02:30|4052.13|4052.13|4051.77|4051.77|4052.13|4052.13|4051.77|4051.77|0
1651240960000|2022-04-29 14:02:40|4051.68|4051.68|4050.43|4050.43|4051.68|4051.68|4050.43|4050.43|0
1651240970000|2022-04-29 14:02:50|4050.12|4050.12|4050.43|4050.43|4050.43|4050.43|4050.12|4050.12|0
1651240980000|2022-04-29 14:03:00|4050.25|4050.25|4052.26|4052.26|4052.26|4052.26|4050.21|4050.21|0
1651240990000|2022-04-29 14:03:10|4052.57|4052.57|4051.64|4051.64|4052.57|4052.57|4051.64|4051.64|0
1651241000000|2022-04-29 14:03:20|4051.72|4051.72|4052.66|4052.66|4052.66|4052.66|4051.72|4051.72|0
1651241010000|2022-04-29 14:03:30|4052.97|4052.97|4052.34|4052.34|4053.28|4053.28|4052.34|4052.34|0
1651241020000|2022-04-29 14:03:40|4052.96|4052.96|4053.59|4053.59|4053.59|4053.59|4052.61|4052.61|0
1651241030000|2022-04-29 14:03:50|4053.28|4053.28|4053.28|4053.28|4053.28|4053.28|4053.28|4053.28|0
1651241040000|2022-04-29 14:04:00|4052.97|4052.97|4053|4053|4053.02|4053.02|4052.66|4052.66|0
1651241050000|2022-04-29 14:04:10|4052.95|4052.95|4052.95|4052.95|4052.95|4052.95|4052.95|4052.95|0
1651241060000|2022-04-29 14:04:20|4053.26|4053.26|4053.35|4053.35|4053.35|4053.35|4053.26|4053.26|0
1651241070000|2022-04-29 14:04:30|4053.31|4053.31|4053.26|4053.26|4053.31|4053.31|4053.26|4053.26|0
1651241080000|2022-04-29 14:04:40|4053.38|4053.38|4052.8|4052.8|4053.4|4053.4|4052.8|4052.8|0
1651241090000|2022-04-29 14:04:50|4052.85|4052.85|4052.85|4052.85|4053.15|4053.15|4052.85|4052.85|0
1651241100000|2022-04-29 14:05:00|4053.78|4053.78|4053.23|4053.23|4053.85|4053.85|4053.23|4053.23|0
1651241110000|2022-04-29 14:05:10|4053.54|4053.54|4053.85|4053.85|4053.85|4053.85|4053.23|4053.23|0
1651241120000|2022-04-29 14:05:20|4054.47|4054.47|4055.09|4055.09|4055.09|4055.09|4054.47|4054.47|0
1651241130000|2022-04-29 14:05:30|4055.4|4055.4|4055.4|4055.4|4055.4|4055.4|4055.4|4055.4|0
1651241140000|2022-04-29 14:05:40|4055.09|4055.09|4054.16|4054.16|4055.09|4055.09|4054.16|4054.16|0
1651241150000|2022-04-29 14:05:50|4053.85|4053.85|4054.43|4054.43|4054.79|4054.79|4053.85|4053.85|0
1651241160000|2022-04-29 14:06:00|4055.06|4055.06|4055.13|4055.13|4055.15|4055.15|4055.06|4055.06|0
1651241170000|2022-04-29 14:06:10|4055.06|4055.06|4054.99|4054.99|4055.3|4055.3|4054.12|4054.12|0
1651241180000|2022-04-29 14:06:20|4055.3|4055.3|4055.61|4055.61|4055.61|4055.61|4055.3|4055.3|0
1651241190000|2022-04-29 14:06:30|4055.3|4055.3|4056.24|4056.24|4056.9|4056.9|4055.3|4055.3|0
1651241200000|2022-04-29 14:06:40|4056.55|4056.55|4056.86|4056.86|4056.86|4056.86|4056.55|4056.55|0
1651241210000|2022-04-29 14:06:50|4056.24|4056.24|4056.01|4056.01|4056.55|4056.55|4055.93|4055.93|0
1651241230000|2022-04-29 14:07:10|4056.64|4056.64|4056.59|4056.59|4056.64|4056.64|4056.59|4056.59|0
1651241240000|2022-04-29 14:07:20|4056.28|4056.28|4054.72|4054.72|4056.28|4056.28|4054.72|4054.72|0
1651241250000|2022-04-29 14:07:30|4054.41|4054.41|4054.88|4054.88|4055.19|4055.19|4054.41|4054.41|0
1651241260000|2022-04-29 14:07:40|4055.01|4055.01|4055.29|4055.29|4055.36|4055.36|4055.01|4055.01|0
1651241270000|2022-04-29 14:07:50|4055.24|4055.24|4054.86|4054.86|4055.24|4055.24|4054.86|4054.86|0
1651241280000|2022-04-29 14:08:00|4054.55|4054.55|4054.89|4054.89|4054.89|4054.89|4054.55|4054.55|0
1651241290000|2022-04-29 14:08:10|4054.94|4054.94|4054.66|4054.66|4054.94|4054.94|4054.53|4054.53|0
1651241300000|2022-04-29 14:08:20|4054.61|4054.61|4054.53|4054.53|4054.61|4054.61|4054.53|4054.53|0
1651241310000|2022-04-29 14:08:30|4054.22|4054.22|4052.66|4052.66|4054.22|4054.22|4052.66|4052.66|0
1651241320000|2022-04-29 14:08:40|4052.98|4052.98|4051.73|4051.73|4052.98|4052.98|4051.73|4051.73|0
1651241330000|2022-04-29 14:08:50|4051.42|4051.42|4051.33|4051.33|4051.42|4051.42|4051.11|4051.11|0
1651241340000|2022-04-29 14:09:00|4051.02|4051.02|4048.88|4048.88|4051.02|4051.02|4048.88|4048.88|0
1651241350000|2022-04-29 14:09:10|4048.84|4048.84|4049.46|4049.46|4049.46|4049.46|4048.84|4048.84|0
1651241360000|2022-04-29 14:09:20|4049.58|4049.58|4050.2|4050.2|4050.2|4050.2|4049.58|4049.58|0
1651241370000|2022-04-29 14:09:30|4050.25|4050.25|4051.05|4051.05|4051.05|4051.05|4050.25|4050.25|0
1651241380000|2022-04-29 14:09:40|4051.37|4051.37|4051.48|4051.48|4052.09|4052.09|4051.37|4051.37|0
1651241390000|2022-04-29 14:09:50|4051.17|4051.17|4050.86|4050.86|4051.17|4051.17|4050.86|4050.86|0
1651241400000|2022-04-29 14:10:00|4051.48|4051.48|4051.15|4051.15|4051.48|4051.48|4051.15|4051.15|0
1651241410000|2022-04-29 14:10:10|4051.46|4051.46|4051.48|4051.48|4051.48|4051.48|4051.46|4051.46|0
1651241420000|2022-04-29 14:10:20|4051.17|4051.17|4051.25|4051.25|4051.34|4051.34|4051.17|4051.17|0
1651241430000|2022-04-29 14:10:30|4050.62|4050.62|4050.35|4050.35|4050.62|4050.62|4050.03|4050.03|0
1651241440000|2022-04-29 14:10:40|4050.66|4050.66|4050.97|4050.97|4050.97|4050.97|4050.66|4050.66|0
1651241450000|2022-04-29 14:10:50|4051.28|4051.28|4052.13|4052.13|4052.44|4052.44|4051.28|4051.28|0
1651241460000|2022-04-29 14:11:00|4051.5|4051.5|4051.24|4051.24|4051.5|4051.5|4051.19|4051.19|0
1651241470000|2022-04-29 14:11:10|4051.09|4051.09|4051.09|4051.09|4051.09|4051.09|4051.09|4051.09|0
1651241480000|2022-04-29 14:11:20|4051.12|4051.12|4051.07|4051.07|4051.12|4051.12|4051.07|4051.07|0
1651241490000|2022-04-29 14:11:30|4051.38|4051.38|4051.38|4051.38|4051.38|4051.38|4051.38|4051.38|0
1651241510000|2022-04-29 14:11:50|4050.76|4050.76|4050.8|4050.8|4050.8|4050.8|4050.76|4050.76|0
1651241520000|2022-04-29 14:12:00|4050.85|4050.85|4050.34|4050.34|4050.94|4050.94|4050.32|4050.32|0
1651241530000|2022-04-29 14:12:10|4050.65|4050.65|4050.63|4050.63|4050.65|4050.65|4050.63|4050.63|0
1651241540000|2022-04-29 14:12:20|4050.45|4050.45|4050.45|4050.45|4050.45|4050.45|4050.45|4050.45|0
1651241550000|2022-04-29 14:12:30|4050.76|4050.76|4050.83|4050.83|4050.83|4050.83|4050.76|4050.76|0
1651241560000|2022-04-29 14:12:40|4050.81|4050.81|4050.71|4050.71|4050.81|4050.81|4050.71|4050.71|0
1651241570000|2022-04-29 14:12:50|4051.02|4051.02|4051.52|4051.52|4051.52|4051.52|4051.02|4051.02|0
1651241580000|2022-04-29 14:13:00|4051.65|4051.65|4052.67|4052.67|4052.67|4052.67|4051.65|4051.65|0
1651241590000|2022-04-29 14:13:10|4052.6|4052.6|4052.9|4052.9|4052.9|4052.9|4052.49|4052.49|0
1651241600000|2022-04-29 14:13:20|4053.52|4053.52|4053.83|4053.83|4054.14|4054.14|4053.52|4053.52|0
1651241620000|2022-04-29 14:13:40|4054.14|4054.14|4054.04|4054.04|4054.14|4054.14|4054.02|4054.02|0
1651241630000|2022-04-29 14:13:50|4054.07|4054.07|4054.07|4054.07|4054.07|4054.07|4054.07|4054.07|0
1651241640000|2022-04-29 14:14:00|4054.16|4054.16|4055.09|4055.09|4055.4|4055.4|4053.85|4053.85|0
1651241650000|2022-04-29 14:14:10|4055.4|4055.4|4053.82|4053.82|4055.4|4055.4|4053.51|4053.51|0
1651241660000|2022-04-29 14:14:20|4053.51|4053.51|4052.04|4052.04|4053.51|4053.51|4052.04|4052.04|0
1651241670000|2022-04-29 14:14:30|4051.73|4051.73|4048.27|4048.27|4051.73|4051.73|4048.27|4048.27|0
1651241680000|2022-04-29 14:14:40|4048.15|4048.15|4048.15|4048.15|4048.15|4048.15|4048.15|4048.15|0
1651241690000|2022-04-29 14:14:50|4049.09|4049.09|4046.6|4046.6|4049.09|4049.09|4046.6|4046.6|0
1651241700000|2022-04-29 14:15:00|4046.56|4046.56|4048.03|4048.03|4048.38|4048.38|4046.33|4046.33|0
1651241710000|2022-04-29 14:15:10|4048.21|4048.21|4049.14|4049.14|4049.14|4049.14|4048.21|4048.21|0
1651241720000|2022-04-29 14:15:20|4049.45|4049.45|4049.67|4049.67|4049.67|4049.67|4049.27|4049.27|0
1651241730000|2022-04-29 14:15:30|4049.05|4049.05|4049.13|4049.13|4049.13|4049.13|4049.05|4049.05|0
1651241740000|2022-04-29 14:15:40|4049.44|4049.44|4049.44|4049.44|4049.44|4049.44|4049.44|4049.44|0
1651241750000|2022-04-29 14:15:50|4049.13|4049.13|4049.13|4049.13|4049.13|4049.13|4049.13|4049.13|0
1651241760000|2022-04-29 14:16:00|4049.08|4049.08|4049.53|4049.53|4049.58|4049.58|4049.08|4049.08|0
1651241770000|2022-04-29 14:16:10|4049.48|4049.48|4048.86|4048.86|4049.48|4049.48|4048.86|4048.86|0
1651241780000|2022-04-29 14:16:20|4048.81|4048.81|4047.86|4047.86|4048.81|4048.81|4047.86|4047.86|0
1651241790000|2022-04-29 14:16:30|4047.55|4047.55|4046.63|4046.63|4047.55|4047.55|4045.73|4045.73|0
1651241800000|2022-04-29 14:16:40|4046.66|4046.66|4046.59|4046.59|4047.52|4047.52|4046.59|4046.59|0
1651241810000|2022-04-29 14:16:50|4046.28|4046.28|4045.92|4045.92|4046.28|4046.28|4045.92|4045.92|0
1651241820000|2022-04-29 14:17:00|4045.61|4045.61|4046.18|4046.18|4046.18|4046.18|4045.23|4045.23|0
1651241830000|2022-04-29 14:17:10|4046.49|4046.49|4044.78|4044.78|4046.49|4046.49|4044.46|4044.46|0
1651241840000|2022-04-29 14:17:20|4044.46|4044.46|4044.86|4044.86|4044.86|4044.86|4044.46|4044.46|0
1651241850000|2022-04-29 14:17:30|4045.17|4045.17|4044.86|4044.86|4045.17|4045.17|4044.86|4044.86|0
1651241860000|2022-04-29 14:17:40|4044.72|4044.72|4044.04|4044.04|4044.72|4044.72|4043.92|4043.92|0
1651241870000|2022-04-29 14:17:50|4044.35|4044.35|4045.14|4045.14|4045.14|4045.14|4043.89|4043.89|0
1651241880000|2022-04-29 14:18:00|4045.32|4045.32|4047.54|4047.54|4048.16|4048.16|4045.32|4045.32|0
1651241890000|2022-04-29 14:18:10|4047.56|4047.56|4047.47|4047.47|4047.56|4047.56|4047.47|4047.47|0
1651241910000|2022-04-29 14:18:30|4047.78|4047.78|4045.82|4045.82|4047.78|4047.78|4045.82|4045.82|0
1651241920000|2022-04-29 14:18:40|4045.7|4045.7|4045.39|4045.39|4045.7|4045.7|4045.39|4045.39|0
1651241930000|2022-04-29 14:18:50|4045.7|4045.7|4045.68|4045.68|4045.7|4045.7|4045.68|4045.68|0
1651241940000|2022-04-29 14:19:00|4045.99|4045.99|4045.52|4045.52|4045.99|4045.99|4045.52|4045.52|0
1651241960000|2022-04-29 14:19:20|4045.25|4045.25|4045.25|4045.25|4045.25|4045.25|4045.25|4045.25|0
1651241970000|2022-04-29 14:19:30|4045.06|4045.06|4045.33|4045.33|4045.37|4045.37|4045.06|4045.06|0
1651241980000|2022-04-29 14:19:40|4045.37|4045.37|4045.81|4045.81|4045.81|4045.81|4045.37|4045.37|0
1651241990000|2022-04-29 14:19:50|4045.79|4045.79|4046.04|4046.04|4046.04|4046.04|4045.79|4045.79|0
1651242000000|2022-04-29 14:20:00|4045.42|4045.42|4045.19|4045.19|4045.42|4045.42|4045.19|4045.19|0
1651242010000|2022-04-29 14:20:10|4045.15|4045.15|4046.85|4046.85|4046.85|4046.85|4044.8|4044.8|0
1651242020000|2022-04-29 14:20:20|4046.87|4046.87|4046.9|4046.9|4046.9|4046.9|4046.87|4046.87|0
1651242030000|2022-04-29 14:20:30|4046.82|4046.82|4046.99|4046.99|4047.57|4047.57|4046.64|4046.64|0
1651242040000|2022-04-29 14:20:40|4047.3|4047.3|4048.23|4048.23|4048.23|4048.23|4047.3|4047.3|0
1651242060000|2022-04-29 14:21:00|4047.61|4047.61|4047.16|4047.16|4047.61|4047.61|4047.16|4047.16|0
1651242070000|2022-04-29 14:21:10|4047.48|4047.48|4047.48|4047.48|4047.48|4047.48|4047.17|4047.17|0
1651242080000|2022-04-29 14:21:20|4047.16|4047.16|4047.86|4047.86|4047.86|4047.86|4047.16|4047.16|0
1651242090000|2022-04-29 14:21:30|4047.95|4047.95|4047.64|4047.64|4047.95|4047.95|4047.33|4047.33|0
1651242100000|2022-04-29 14:21:40|4047.33|4047.33|4047.33|4047.33|4047.33|4047.33|4047.33|4047.33|0
1651242110000|2022-04-29 14:21:50|4047.02|4047.02|4046.93|4046.93|4047.02|4047.02|4046.93|4046.93|0
1651242120000|2022-04-29 14:22:00|4046.97|4046.97|4046.04|4046.04|4046.97|4046.97|4046|4046|0
1651242130000|2022-04-29 14:22:10|4046.08|4046.08|4045.79|4045.79|4046.11|4046.11|4045.79|4045.79|0
1651242140000|2022-04-29 14:22:20|4045.48|4045.48|4044.84|4044.84|4045.48|4045.48|4044.84|4044.84|0
1651242150000|2022-04-29 14:22:30|4045.15|4045.15|4045.15|4045.15|4045.15|4045.15|4045.15|4045.15|0
1651242170000|2022-04-29 14:22:50|4045.46|4045.46|4045.46|4045.46|4045.77|4045.77|4045.46|4045.46|0
1651242180000|2022-04-29 14:23:00|4045.6|4045.6|4045.91|4045.91|4045.91|4045.91|4045.6|4045.6|0
1651242190000|2022-04-29 14:23:10|4045.95|4045.95|4046.69|4046.69|4046.69|4046.69|4045.95|4045.95|0
1651242210000|2022-04-29 14:23:30|4046.51|4046.51|4045.01|4045.01|4046.51|4046.51|4045.01|4045.01|0
1651242220000|2022-04-29 14:23:40|4045.03|4045.03|4045.14|4045.14|4045.14|4045.14|4044.75|4044.75|0
1651242230000|2022-04-29 14:23:50|4045.32|4045.32|4045.32|4045.32|4045.32|4045.32|4045.32|4045.32|0
1651242240000|2022-04-29 14:24:00|4044.08|4044.08|4043.65|4043.65|4044.08|4044.08|4043.65|4043.65|0
1651242250000|2022-04-29 14:24:10|4043.73|4043.73|4044.4|4044.4|4044.4|4044.4|4043.73|4043.73|0
1651242260000|2022-04-29 14:24:20|4044.71|4044.71|4044.44|4044.44|4044.71|4044.71|4044.44|4044.44|0
1651242280000|2022-04-29 14:24:40|4044.75|4044.75|4044.82|4044.82|4044.82|4044.82|4044.75|4044.75|0
1651242290000|2022-04-29 14:24:50|4046.69|4046.69|4046.06|4046.06|4046.69|4046.69|4045.44|4045.44|0
1651242300000|2022-04-29 14:25:00|4046.37|4046.37|4046.42|4046.42|4046.42|4046.42|4046.37|4046.37|0
1651242310000|2022-04-29 14:25:10|4046.11|4046.11|4046|4046|4046.11|4046.11|4045.8|4045.8|0
1651242320000|2022-04-29 14:25:20|4046.61|4046.61|4046.61|4046.61|4046.61|4046.61|4046.61|4046.61|0
1651242330000|2022-04-29 14:25:30|4047.24|4047.24|4046.57|4046.57|4047.24|4047.24|4046.57|4046.57|0
1651242340000|2022-04-29 14:25:40|4046.4|4046.4|4046.42|4046.42|4046.42|4046.42|4046.4|4046.4|0
1651242350000|2022-04-29 14:25:50|4047.05|4047.05|4046.35|4046.35|4047.05|4047.05|4046.11|4046.11|0
1651242360000|2022-04-29 14:26:00|4046.3|4046.3|4045.61|4045.61|4046.3|4046.3|4045.61|4045.61|0
1651242370000|2022-04-29 14:26:10|4045.3|4045.3|4045.61|4045.61|4045.61|4045.61|4045.3|4045.3|0
1651242380000|2022-04-29 14:26:20|4045.92|4045.92|4044.37|4044.37|4045.92|4045.92|4044.37|4044.37|0
1651242390000|2022-04-29 14:26:30|4044.41|4044.41|4044.06|4044.06|4044.41|4044.41|4044.01|4044.01|0
1651242400000|2022-04-29 14:26:40|4044.37|4044.37|4044.63|4044.63|4044.72|4044.72|4044.37|4044.37|0
1651242410000|2022-04-29 14:26:50|4044.95|4044.95|4044.49|4044.49|4044.95|4044.95|4044.49|4044.49|0
1651242420000|2022-04-29 14:27:00|4044.18|4044.18|4043.21|4043.21|4044.18|4044.18|4042.9|4042.9|0
1651242430000|2022-04-29 14:27:10|4042.9|4042.9|4043.83|4043.83|4043.83|4043.83|4042.9|4042.9|0
1651242440000|2022-04-29 14:27:20|4044.14|4044.14|4043.83|4043.83|4044.14|4044.14|4043.83|4043.83|0
1651242450000|2022-04-29 14:27:30|4044.14|4044.14|4044.14|4044.14|4044.14|4044.14|4043.83|4043.83|0
1651242460000|2022-04-29 14:27:40|4043.83|4043.83|4044.81|4044.81|4044.81|4044.81|4043.83|4043.83|0
1651242470000|2022-04-29 14:27:50|4044.71|4044.71|4044.91|4044.91|4045.03|4045.03|4044.71|4044.71|0
1651242480000|2022-04-29 14:28:00|4045.22|4045.22|4045.22|4045.22|4045.22|4045.22|4045.22|4045.22|0
1651242490000|2022-04-29 14:28:10|4044.91|4044.91|4043.83|4043.83|4044.91|4044.91|4043.83|4043.83|0
1651242500000|2022-04-29 14:28:20|4043.79|4043.79|4043.78|4043.78|4044.41|4044.41|4043.55|4043.55|0
1651242510000|2022-04-29 14:28:30|4043.47|4043.47|4043.29|4043.29|4043.47|4043.47|4043.16|4043.16|0
1651242520000|2022-04-29 14:28:40|4042.98|4042.98|4042.59|4042.59|4042.98|4042.98|4042.59|4042.59|0
1651242530000|2022-04-29 14:28:50|4043.22|4043.22|4043.84|4043.84|4043.84|4043.84|4043.17|4043.17|0
1651242540000|2022-04-29 14:29:00|4043.53|4043.53|4043.34|4043.34|4043.53|4043.53|4043.29|4043.29|0
1651242550000|2022-04-29 14:29:10|4042.96|4042.96|4043.13|4043.13|4043.13|4043.13|4042.77|4042.77|0
1651242560000|2022-04-29 14:29:20|4043.09|4043.09|4043.09|4043.09|4043.09|4043.09|4043.09|4043.09|0
1651242570000|2022-04-29 14:29:30|4043.27|4043.27|4043.68|4043.68|4043.68|4043.68|4043.27|4043.27|0
1651242580000|2022-04-29 14:29:40|4043.37|4043.37|4042.75|4042.75|4043.37|4043.37|4042.75|4042.75|0
1651242590000|2022-04-29 14:29:50|4042.44|4042.44|4042.44|4042.44|4042.44|4042.44|4042.44|4042.44|0
1651242600000|2022-04-29 14:30:00|4042.13|4042.13|4042.84|4042.84|4043.08|4043.08|4042.1|4042.1|0
1651242610000|2022-04-29 14:30:10|4042.8|4042.8|4043.37|4043.37|4044.3|4044.3|4042.75|4042.75|0
1651242620000|2022-04-29 14:30:20|4043.06|4043.06|4043.28|4043.28|4043.37|4043.37|4043.06|4043.06|0
1651242630000|2022-04-29 14:30:30|4043.6|4043.6|4044.26|4044.26|4044.26|4044.26|4043.6|4043.6|0
1651242640000|2022-04-29 14:30:40|4044.07|4044.07|4043.81|4043.81|4044.07|4044.07|4043.77|4043.77|0
1651242650000|2022-04-29 14:30:50|4044.74|4044.74|4044.43|4044.43|4044.74|4044.74|4044.43|4044.43|0
1651242660000|2022-04-29 14:31:00|4044.45|4044.45|4044.57|4044.57|4044.69|4044.69|4044.38|4044.38|0
1651242670000|2022-04-29 14:31:10|4044.76|4044.76|4044.76|4044.76|4045.07|4045.07|4044.76|4044.76|0
1651242680000|2022-04-29 14:31:20|4045.69|4045.69|4045.38|4045.38|4045.69|4045.69|4045.38|4045.38|0
1651242690000|2022-04-29 14:31:30|4045.43|4045.43|4045.43|4045.43|4045.43|4045.43|4045.43|4045.43|0
1651242700000|2022-04-29 14:31:40|4045.48|4045.48|4044.98|4044.98|4046.1|4046.1|4044.98|4044.98|0
1651242710000|2022-04-29 14:31:50|4044.8|4044.8|4044.49|4044.49|4044.8|4044.8|4044.49|4044.49|0
1651242720000|2022-04-29 14:32:00|4043.86|4043.86|4044.25|4044.25|4044.56|4044.56|4043.86|4043.86|0
1651242730000|2022-04-29 14:32:10|4044.87|4044.87|4045.8|4045.8|4045.8|4045.8|4044.87|4044.87|0
1651242740000|2022-04-29 14:32:20|4046.11|4046.11|4045.2|4045.2|4046.14|4046.14|4045.2|4045.2|0
1651242750000|2022-04-29 14:32:30|4045.3|4045.3|4045.54|4045.54|4045.54|4045.54|4045.23|4045.23|0
1651242760000|2022-04-29 14:32:40|4045.23|4045.23|4045.58|4045.58|4045.58|4045.58|4045.2|4045.2|0
1651242770000|2022-04-29 14:32:50|4045.27|4045.27|4045.27|4045.27|4045.27|4045.27|4045.27|4045.27|0
1651242780000|2022-04-29 14:33:00|4045.23|4045.23|4045.76|4045.76|4045.76|4045.76|4045.23|4045.23|0
1651242790000|2022-04-29 14:33:10|4045.71|4045.71|4045.41|4045.41|4045.71|4045.71|4045.41|4045.41|0
1651242800000|2022-04-29 14:33:20|4045.09|4045.09|4046.12|4046.12|4046.12|4046.12|4045.09|4045.09|0
1651242810000|2022-04-29 14:33:30|4045.81|4045.81|4045.19|4045.19|4045.81|4045.81|4045.19|4045.19|0
1651242820000|2022-04-29 14:33:40|4044.57|4044.57|4044.66|4044.66|4044.66|4044.66|4044.57|4044.57|0
1651242830000|2022-04-29 14:33:50|4044.54|4044.54|4044.59|4044.59|4044.59|4044.59|4044.54|4044.54|0
1651242840000|2022-04-29 14:34:00|4044.52|4044.52|4044.54|4044.54|4044.54|4044.54|4044.21|4044.21|0
1651242850000|2022-04-29 14:34:10|4044.85|4044.85|4045.15|4045.15|4045.22|4045.22|4044.84|4044.84|0
1651242860000|2022-04-29 14:34:20|4045.17|4045.17|4045.21|4045.21|4045.21|4045.21|4045.17|4045.17|0
1651242870000|2022-04-29 14:34:30|4045.53|4045.53|4045.17|4045.17|4045.76|4045.76|4045.17|4045.17|0
1651242880000|2022-04-29 14:34:40|4045.13|4045.13|4045.11|4045.11|4045.13|4045.13|4044.78|4044.78|0
1651242890000|2022-04-29 14:34:50|4045.42|4045.42|4045.08|4045.08|4045.42|4045.42|4044.77|4044.77|0
1651242900000|2022-04-29 14:35:00|4044.77|4044.77|4042.42|4042.42|4044.77|4044.77|4042.42|4042.42|0
1651242910000|2022-04-29 14:35:10|4042.11|4042.11|4042.11|4042.11|4042.11|4042.11|4042.11|4042.11|0
1651242920000|2022-04-29 14:35:20|4042.73|4042.73|4042.73|4042.73|4042.73|4042.73|4042.73|4042.73|0
1651242930000|2022-04-29 14:35:30|4042.69|4042.69|4042.02|4042.02|4042.69|4042.69|4041.71|4041.71|0
1651242940000|2022-04-29 14:35:40|4041.9|4041.9|4041.97|4041.97|4041.97|4041.97|4041.9|4041.9|0
1651242950000|2022-04-29 14:35:50|4042.28|4042.28|4042.23|4042.23|4042.28|4042.28|4042.23|4042.23|0
1651242960000|2022-04-29 14:36:00|4042.19|4042.19|4042.19|4042.19|4042.19|4042.19|4042.19|4042.19|0
1651242970000|2022-04-29 14:36:10|4041.88|4041.88|4042.15|4042.15|4042.15|4042.15|4041.76|4041.76|0
1651242980000|2022-04-29 14:36:20|4041.83|4041.83|4041.72|4041.72|4041.83|4041.83|4041.72|4041.72|0
1651242990000|2022-04-29 14:36:30|4042.02|4042.02|4042.45|4042.45|4042.45|4042.45|4042.02|4042.02|0
1651243000000|2022-04-29 14:36:40|4042.63|4042.63|4044.37|4044.37|4044.37|4044.37|4042.63|4042.63|0
1651243010000|2022-04-29 14:36:50|4044.51|4044.51|4044.42|4044.42|4044.51|4044.51|4044.42|4044.42|0
1651243020000|2022-04-29 14:37:00|4044.37|4044.37|4044.32|4044.32|4044.37|4044.37|4044.32|4044.32|0
1651243030000|2022-04-29 14:37:10|4044.63|4044.63|4044.94|4044.94|4045.56|4045.56|4044.63|4044.63|0
1651243040000|2022-04-29 14:37:20|4044.96|4044.96|4045.03|4045.03|4045.03|4045.03|4044.96|4044.96|0
1651243060000|2022-04-29 14:37:40|4045.65|4045.65|4045.65|4045.65|4045.65|4045.65|4045.65|4045.65|0
1651243070000|2022-04-29 14:37:50|4046.28|4046.28|4045.65|4045.65|4046.28|4046.28|4045.65|4045.65|0
1651243080000|2022-04-29 14:38:00|4045.96|4045.96|4046.94|4046.94|4046.94|4046.94|4045.96|4045.96|0
1651243090000|2022-04-29 14:38:10|4046.63|4046.63|4046.03|4046.03|4046.65|4046.65|4046.03|4046.03|0
1651243100000|2022-04-29 14:38:20|4046.34|4046.34|4045.37|4045.37|4046.34|4046.34|4045.37|4045.37|0
1651243110000|2022-04-29 14:38:30|4045.06|4045.06|4045.68|4045.68|4045.68|4045.68|4045.06|4045.06|0
1651243120000|2022-04-29 14:38:40|4045.33|4045.33|4045.09|4045.09|4045.33|4045.33|4045.02|4045.02|0
1651243130000|2022-04-29 14:38:50|4045.02|4045.02|4044.87|4044.87|4045.07|4045.07|4044.87|4044.87|0
1651243140000|2022-04-29 14:39:00|4045.05|4045.05|4045.01|4045.01|4045.22|4045.22|4044.87|4044.87|0
1651243150000|2022-04-29 14:39:10|4045.63|4045.63|4045.99|4045.99|4045.99|4045.99|4045.63|4045.63|0
1651243160000|2022-04-29 14:39:20|4045.91|4045.91|4046.21|4046.21|4046.21|4046.21|4045.91|4045.91|0
1651243170000|2022-04-29 14:39:30|4045.9|4045.9|4045.97|4045.97|4045.97|4045.97|4045.9|4045.9|0
1651243180000|2022-04-29 14:39:40|4046.28|4046.28|4046.32|4046.32|4046.32|4046.32|4046.28|4046.28|0
1651243190000|2022-04-29 14:39:50|4046.94|4046.94|4047.25|4047.25|4047.25|4047.25|4046.94|4046.94|0
1651243200000|2022-04-29 14:40:00|4047.21|4047.21|4047.52|4047.52|4047.78|4047.78|4047.14|4047.14|0
1651243210000|2022-04-29 14:40:10|4047.57|4047.57|4047.57|4047.57|4047.57|4047.57|4047.57|4047.57|0
1651243220000|2022-04-29 14:40:20|4046.95|4046.95|4046.95|4046.95|4046.95|4046.95|4046.95|4046.95|0
1651243230000|2022-04-29 14:40:30|4046.83|4046.83|4047.45|4047.45|4047.45|4047.45|4046.83|4046.83|0
1651243240000|2022-04-29 14:40:40|4047.64|4047.64|4047.64|4047.64|4047.64|4047.64|4047.64|4047.64|0
1651243250000|2022-04-29 14:40:50|4047.95|4047.95|4048.57|4048.57|4048.88|4048.88|4047.95|4047.95|0
1651243260000|2022-04-29 14:41:00|4048.88|4048.88|4049.24|4049.24|4049.24|4049.24|4048.88|4048.88|0
1651243270000|2022-04-29 14:41:10|4049.28|4049.28|4049.51|4049.51|4049.51|4049.51|4049.28|4049.28|0
1651243280000|2022-04-29 14:41:20|4050.45|4050.45|4050.45|4050.45|4050.45|4050.45|4050.45|4050.45|0
1651243290000|2022-04-29 14:41:30|4049.82|4049.82|4049.47|4049.47|4049.82|4049.82|4049.47|4049.47|0
1651243300000|2022-04-29 14:41:40|4049.29|4049.29|4049.29|4049.29|4049.29|4049.29|4049.29|4049.29|0
1651243310000|2022-04-29 14:41:50|4049.24|4049.24|4049.24|4049.24|4049.24|4049.24|4049.2|4049.2|0
1651243320000|2022-04-29 14:42:00|4049.29|4049.29|4049.24|4049.24|4049.29|4049.29|4048.93|4048.93|0
1651243330000|2022-04-29 14:42:10|4048.93|4048.93|4049.43|4049.43|4049.43|4049.43|4048.93|4048.93|0
1651243340000|2022-04-29 14:42:20|4048.8|4048.8|4049.11|4049.11|4049.11|4049.11|4048.8|4048.8|0
1651243350000|2022-04-29 14:42:30|4048.97|4048.97|4048.97|4048.97|4048.97|4048.97|4048.97|4048.97|0
1651243360000|2022-04-29 14:42:40|4048.66|4048.66|4048.62|4048.62|4048.97|4048.97|4048.62|4048.62|0
1651243370000|2022-04-29 14:42:50|4048.43|4048.43|4048.43|4048.43|4048.43|4048.43|4047.81|4047.81|0
1651243380000|2022-04-29 14:43:00|4048.75|4048.75|4048.75|4048.75|4048.75|4048.75|4048.75|4048.75|0
1651243390000|2022-04-29 14:43:10|4049.06|4049.06|4049.06|4049.06|4049.06|4049.06|4049.06|4049.06|0
1651243400000|2022-04-29 14:43:20|4048.75|4048.75|4048.12|4048.12|4048.75|4048.75|4048.12|4048.12|0
1651243410000|2022-04-29 14:43:30|4048.43|4048.43|4048.67|4048.67|4048.75|4048.75|4048.36|4048.36|0
1651243420000|2022-04-29 14:43:40|4048.72|4048.72|4048.52|4048.52|4048.74|4048.74|4048.43|4048.43|0
1651243430000|2022-04-29 14:43:50|4047.58|4047.58|4047.71|4047.71|4048.02|4048.02|4047.58|4047.58|0
1651243440000|2022-04-29 14:44:00|4047.48|4047.48|4047.41|4047.41|4047.48|4047.48|4047.41|4047.41|0
1651243450000|2022-04-29 14:44:10|4047.73|4047.73|4047.41|4047.41|4047.73|4047.73|4047.41|4047.41|0
1651243460000|2022-04-29 14:44:20|4047.23|4047.23|4047.13|4047.13|4047.23|4047.23|4047.13|4047.13|0
1651243470000|2022-04-29 14:44:30|4047.06|4047.06|4046.71|4046.71|4047.06|4047.06|4046.3|4046.3|0
1651243480000|2022-04-29 14:44:40|4046.72|4046.72|4046.15|4046.15|4046.72|4046.72|4046.15|4046.15|0
1651243490000|2022-04-29 14:44:50|4046.02|4046.02|4046.02|4046.02|4046.02|4046.02|4045.71|4045.71|0
1651243500000|2022-04-29 14:45:00|4046.07|4046.07|4045.21|4045.21|4046.48|4046.48|4045.21|4045.21|0
1651243510000|2022-04-29 14:45:10|4045.17|4045.17|4045.45|4045.45|4045.48|4045.48|4045.17|4045.17|0
1651243520000|2022-04-29 14:45:20|4045.5|4045.5|4044.81|4044.81|4045.5|4045.5|4044.81|4044.81|0
1651243530000|2022-04-29 14:45:30|4045.13|4045.13|4045.18|4045.18|4045.18|4045.18|4045.13|4045.13|0
1651243540000|2022-04-29 14:45:40|4045.49|4045.49|4045.53|4045.53|4045.53|4045.53|4045.49|4045.49|0
1651243550000|2022-04-29 14:45:50|4045.51|4045.51|4046.13|4046.13|4046.13|4046.13|4045.51|4045.51|0
1651243560000|2022-04-29 14:46:00|4046.44|4046.44|4044.9|4044.9|4046.44|4046.44|4044.9|4044.9|0
1651243570000|2022-04-29 14:46:10|4044.58|4044.58|4043.39|4043.39|4044.67|4044.67|4043.39|4043.39|0
1651243580000|2022-04-29 14:46:20|4043.08|4043.08|4043.08|4043.08|4043.08|4043.08|4043.08|4043.08|0
1651243590000|2022-04-29 14:46:30|4042.77|4042.77|4042.71|4042.71|4042.77|4042.77|4042.4|4042.4|0
1651243600000|2022-04-29 14:46:40|4043.02|4043.02|4043.26|4043.26|4043.26|4043.26|4042.95|4042.95|0
1651243610000|2022-04-29 14:46:50|4042.95|4042.95|4040.85|4040.85|4042.95|4042.95|4040.47|4040.47|0
1651243620000|2022-04-29 14:47:00|4040.19|4040.19|4041.74|4041.74|4041.74|4041.74|4039.57|4039.57|0
1651243630000|2022-04-29 14:47:10|4042.05|4042.05|4042.4|4042.4|4042.4|4042.4|4042.05|4042.05|0
1651243640000|2022-04-29 14:47:20|4042.38|4042.38|4042.24|4042.24|4042.38|4042.38|4042.24|4042.24|0
1651243650000|2022-04-29 14:47:30|4042.26|4042.26|4041.73|4041.73|4042.36|4042.36|4041.73|4041.73|0
1651243660000|2022-04-29 14:47:40|4042.05|4042.05|4041.07|4041.07|4042.05|4042.05|4041.07|4041.07|0
1651243670000|2022-04-29 14:47:50|4040.76|4040.76|4040.45|4040.45|4040.76|4040.76|4040.45|4040.45|0
1651243680000|2022-04-29 14:48:00|4040.14|4040.14|4039.73|4039.73|4040.14|4040.14|4039.73|4039.73|0
1651243700000|2022-04-29 14:48:20|4039.63|4039.63|4039.32|4039.32|4039.63|4039.63|4039.32|4039.32|0
1651243710000|2022-04-29 14:48:30|4038.4|4038.4|4038.17|4038.17|4038.4|4038.4|4038.17|4038.17|0
1651243720000|2022-04-29 14:48:40|4038.12|4038.12|4037.88|4037.88|4038.2|4038.2|4037.57|4037.57|0
1651243730000|2022-04-29 14:48:50|4037.95|4037.95|4038.3|4038.3|4038.61|4038.61|4037.95|4037.95|0
1651243740000|2022-04-29 14:49:00|4038.93|4038.93|4038.93|4038.93|4038.93|4038.93|4038.93|4038.93|0
1651243750000|2022-04-29 14:49:10|4039.29|4039.29|4040.27|4040.27|4040.27|4040.27|4039.29|4039.29|0
1651243760000|2022-04-29 14:49:20|4040.2|4040.2|4040.2|4040.2|4040.2|4040.2|4040.2|4040.2|0
1651243770000|2022-04-29 14:49:30|4040.25|4040.25|4040.25|4040.25|4040.25|4040.25|4040.25|4040.25|0
1651243780000|2022-04-29 14:49:40|4040.3|4040.3|4039.98|4039.98|4040.3|4040.3|4039.98|4039.98|0
1651243790000|2022-04-29 14:49:50|4039.8|4039.8|4039.84|4039.84|4039.84|4039.84|4039.8|4039.8|0
1651243800000|2022-04-29 14:50:00|4040.45|4040.45|4040.34|4040.34|4040.54|4040.54|4039.84|4039.84|0
1651243810000|2022-04-29 14:50:10|4040.65|4040.65|4040.52|4040.52|4040.83|4040.83|4040.52|4040.52|0
1651243820000|2022-04-29 14:50:20|4040.83|4040.83|4040.65|4040.65|4040.83|4040.83|4040.65|4040.65|0
1651243830000|2022-04-29 14:50:30|4040.34|4040.34|4040.62|4040.62|4040.93|4040.93|4040.31|4040.31|0
1651243840000|2022-04-29 14:50:40|4040.93|4040.93|4040.77|4040.77|4040.93|4040.93|4040.72|4040.72|0
1651243850000|2022-04-29 14:50:50|4041.08|4041.08|4042.33|4042.33|4042.33|4042.33|4041.08|4041.08|0
1651243860000|2022-04-29 14:51:00|4042.64|4042.64|4042.59|4042.59|4042.64|4042.64|4042.28|4042.28|0
1651243870000|2022-04-29 14:51:10|4042.9|4042.9|4042.9|4042.9|4042.94|4042.94|4042.9|4042.9|0
1651243890000|2022-04-29 14:51:30|4042.85|4042.85|4042.68|4042.68|4043.16|4043.16|4042.5|4042.5|0
1651243910000|2022-04-29 14:51:50|4042.37|4042.37|4042.06|4042.06|4042.37|4042.37|4042.06|4042.06|0
1651243920000|2022-04-29 14:52:00|4042.02|4042.02|4041.57|4041.57|4042.29|4042.29|4041.57|4041.57|0
1651243930000|2022-04-29 14:52:10|4041.88|4041.88|4042.19|4042.19|4042.19|4042.19|4041.88|4041.88|0
1651243940000|2022-04-29 14:52:20|4042.26|4042.26|4042.79|4042.79|4042.79|4042.79|4042.26|4042.26|0
1651243950000|2022-04-29 14:52:30|4043.1|4043.1|4043.5|4043.5|4043.5|4043.5|4043.1|4043.1|0
1651243960000|2022-04-29 14:52:40|4043.19|4043.19|4043.17|4043.17|4043.19|4043.19|4043.15|4043.15|0
1651243980000|2022-04-29 14:53:00|4042.98|4042.98|4042.81|4042.81|4043.43|4043.43|4042.81|4042.81|0
1651243990000|2022-04-29 14:53:10|4042.5|4042.5|4042.5|4042.5|4042.5|4042.5|4042.5|4042.5|0
1651244000000|2022-04-29 14:53:20|4042.46|4042.46|4041.84|4041.84|4042.46|4042.46|4041.84|4041.84|0
1651244010000|2022-04-29 14:53:30|4041.53|4041.53|4041.59|4041.59|4041.59|4041.59|4041.53|4041.53|0
1651244020000|2022-04-29 14:53:40|4041.9|4041.9|4041.25|4041.25|4041.9|4041.9|4041.25|4041.25|0
1651244030000|2022-04-29 14:53:50|4041.56|4041.56|4040.98|4040.98|4041.56|4041.56|4040.98|4040.98|0
1651244040000|2022-04-29 14:54:00|4040.67|4040.67|4040.64|4040.64|4040.67|4040.67|4040.64|4040.64|0
1651244050000|2022-04-29 14:54:10|4040.02|4040.02|4040.15|4040.15|4040.33|4040.33|4040.02|4040.02|0
1651244060000|2022-04-29 14:54:20|4040.47|4040.47|4040.11|4040.11|4040.47|4040.47|4040.11|4040.11|0
1651244070000|2022-04-29 14:54:30|4040.19|4040.19|4040.5|4040.5|4040.81|4040.81|4040.19|4040.19|0
1651244090000|2022-04-29 14:54:50|4040.19|4040.19|4039.6|4039.6|4040.19|4040.19|4038.97|4038.97|0
1651244100000|2022-04-29 14:55:00|4039.54|4039.54|4039.9|4039.9|4039.9|4039.9|4039.54|4039.54|0
1651244110000|2022-04-29 14:55:10|4039.94|4039.94|4040.93|4040.93|4040.93|4040.93|4039.94|4039.94|0
1651244120000|2022-04-29 14:55:20|4041.24|4041.24|4040.93|4040.93|4041.24|4041.24|4040.93|4040.93|0
1651244130000|2022-04-29 14:55:30|4040.89|4040.89|4040.84|4040.84|4040.89|4040.89|4040.53|4040.53|0
1651244140000|2022-04-29 14:55:40|4040.8|4040.8|4040.83|4040.83|4041.08|4041.08|4040.77|4040.77|0
1651244150000|2022-04-29 14:55:50|4040.79|4040.79|4040.48|4040.48|4040.79|4040.79|4040.48|4040.48|0
1651244170000|2022-04-29 14:56:10|4040.55|4040.55|4040.17|4040.17|4040.55|4040.55|4040.17|4040.17|0
1651244180000|2022-04-29 14:56:20|4039.98|4039.98|4039.67|4039.67|4039.98|4039.98|4039.67|4039.67|0
1651244190000|2022-04-29 14:56:30|4039.55|4039.55|4039.55|4039.55|4039.55|4039.55|4039.24|4039.24|0
1651244200000|2022-04-29 14:56:40|4040.18|4040.18|4039.86|4039.86|4040.48|4040.48|4039.86|4039.86|0
1651244210000|2022-04-29 14:56:50|4039.82|4039.82|4039.66|4039.66|4039.82|4039.82|4039.51|4039.51|0
1651244220000|2022-04-29 14:57:00|4039.7|4039.7|4039.73|4039.73|4039.75|4039.75|4039.66|4039.66|0
1651244230000|2022-04-29 14:57:10|4040.04|4040.04|4040.32|4040.32|4040.32|4040.32|4039.7|4039.7|0
1651244240000|2022-04-29 14:57:20|4040.27|4040.27|4040.59|4040.59|4040.59|4040.59|4040.27|4040.27|0
1651244250000|2022-04-29 14:57:30|4040.9|4040.9|4040.9|4040.9|4040.9|4040.9|4040.9|4040.9|0
1651244260000|2022-04-29 14:57:40|4040.88|4040.88|4041.59|4041.59|4041.59|4041.59|4040.88|4040.88|0
1651244270000|2022-04-29 14:57:50|4042.21|4042.21|4042.27|4042.27|4042.33|4042.33|4042.21|4042.21|0
1651244280000|2022-04-29 14:58:00|4042.58|4042.58|4042.15|4042.15|4042.58|4042.58|4042.15|4042.15|0
1651244290000|2022-04-29 14:58:10|4042.16|4042.16|4042.17|4042.17|4042.17|4042.17|4042.16|4042.16|0
1651244300000|2022-04-29 14:58:20|4042.16|4042.16|4042.14|4042.14|4042.18|4042.18|4042.14|4042.14|0
1651244310000|2022-04-29 14:58:30|4041.82|4041.82|4041.82|4041.82|4042.11|4042.11|4041.78|4041.78|0
1651244320000|2022-04-29 14:58:40|4041.78|4041.78|4041.78|4041.78|4041.78|4041.78|4041.78|4041.78|0
1651244330000|2022-04-29 14:58:50|4042.09|4042.09|4042.09|4042.09|4042.09|4042.09|4042.09|4042.09|0
1651244340000|2022-04-29 14:59:00|4041.9|4041.9|4041.98|4041.98|4041.98|4041.98|4041.89|4041.89|0
1651244350000|2022-04-29 14:59:10|4042.29|4042.29|4042.29|4042.29|4042.29|4042.29|4042.29|4042.29|0
1651244360000|2022-04-29 14:59:20|4042.28|4042.28|4041.94|4041.94|4042.28|4042.28|4041.94|4041.94|0
1651244370000|2022-04-29 14:59:30|4041.95|4041.95|4040.94|4040.94|4041.95|4041.95|4040.94|4040.94|0
1651244380000|2022-04-29 14:59:40|4040.91|4040.91|4041.58|4041.58|4041.58|4041.58|4040.91|4040.91|0
1651244390000|2022-04-29 14:59:50|4041.54|4041.54|4041.53|4041.53|4041.89|4041.89|4041.53|4041.53|0
1651244400000|2022-04-29 15:00:00|4041.35|4041.35|4041.35|4041.35|4041.66|4041.66|4041.35|4041.35|0
1651244410000|2022-04-29 15:00:10|4041.32|4041.32|4041.45|4041.45|4041.45|4041.45|4041.14|4041.14|0
1651244420000|2022-04-29 15:00:20|4042.69|4042.69|4042.68|4042.68|4042.95|4042.95|4042.37|4042.37|0
1651244430000|2022-04-29 15:00:30|4042.06|4042.06|4042.06|4042.06|4042.06|4042.06|4041.94|4041.94|0
1651244440000|2022-04-29 15:00:40|4042.03|4042.03|4042.1|4042.1|4042.35|4042.35|4042.03|4042.03|0
1651244450000|2022-04-29 15:00:50|4042.72|4042.72|4042.41|4042.41|4042.72|4042.72|4042.41|4042.41|0
1651244460000|2022-04-29 15:01:00|4042.38|4042.38|4042.57|4042.57|4042.57|4042.57|4042.38|4042.38|0
1651244470000|2022-04-29 15:01:10|4042.53|4042.53|4041.28|4041.28|4042.53|4042.53|4041.28|4041.28|0
1651244480000|2022-04-29 15:01:20|4040.35|4040.35|4041.12|4041.12|4041.12|4041.12|4040.35|4040.35|0
1651244490000|2022-04-29 15:01:30|4042.04|4042.04|4041.73|4041.73|4042.04|4042.04|4041.73|4041.73|0
1651244510000|2022-04-29 15:01:50|4042.05|4042.05|4042.05|4042.05|4042.05|4042.05|4041.73|4041.73|0
1651244520000|2022-04-29 15:02:00|4042.19|4042.19|4042.26|4042.26|4042.26|4042.26|4042.19|4042.19|0
1651244530000|2022-04-29 15:02:10|4042.24|4042.24|4042.59|4042.59|4042.59|4042.59|4042.24|4042.24|0
1651244540000|2022-04-29 15:02:20|4042.55|4042.55|4042.19|4042.19|4042.55|4042.55|4042.19|4042.19|0
1651244550000|2022-04-29 15:02:30|4042.17|4042.17|4041.52|4041.52|4042.17|4042.17|4041.52|4041.52|0
1651244560000|2022-04-29 15:02:40|4040.9|4040.9|4040.89|4040.89|4041.21|4041.21|4040.59|4040.59|0
1651244570000|2022-04-29 15:02:50|4041.01|4041.01|4040.07|4040.07|4041.01|4041.01|4040.07|4040.07|0
1651244580000|2022-04-29 15:03:00|4040.7|4040.7|4040.81|4040.81|4040.81|4040.81|4040.7|4040.7|0
1651244590000|2022-04-29 15:03:10|4041.12|4041.12|4041.43|4041.43|4041.43|4041.43|4041.12|4041.12|0
1651244600000|2022-04-29 15:03:20|4041.74|4041.74|4041.74|4041.74|4041.74|4041.74|4041.74|4041.74|0
1651244610000|2022-04-29 15:03:30|4041.44|4041.44|4042.61|4042.61|4043.23|4043.23|4041.13|4041.13|0
1651244620000|2022-04-29 15:03:40|4041.99|4041.99|4041.2|4041.2|4041.99|4041.99|4041.2|4041.2|0
1651244630000|2022-04-29 15:03:50|4041.3|4041.3|4041.3|4041.3|4041.3|4041.3|4041.3|4041.3|0
1651244640000|2022-04-29 15:04:00|4041.38|4041.38|4040.81|4040.81|4041.43|4041.43|4040.81|4040.81|0
1651244650000|2022-04-29 15:04:10|4041.12|4041.12|4039.95|4039.95|4041.12|4041.12|4039.95|4039.95|0
1651244660000|2022-04-29 15:04:20|4039.92|4039.92|4040.11|4040.11|4040.11|4040.11|4039.88|4039.88|0
1651244670000|2022-04-29 15:04:30|4040.29|4040.29|4039.94|4039.94|4040.48|4040.48|4039.94|4039.94|0
1651244680000|2022-04-29 15:04:40|4039.89|4039.89|4040.5|4040.5|4040.5|4040.5|4039.87|4039.87|0
1651244690000|2022-04-29 15:04:50|4041.12|4041.12|4041.04|4041.04|4041.43|4041.43|4041.04|4041.04|0
1651244700000|2022-04-29 15:05:00|4040.73|4040.73|4040.73|4040.73|4040.73|4040.73|4040.73|4040.73|0
1651244710000|2022-04-29 15:05:10|4040.8|4040.8|4041.46|4041.46|4041.46|4041.46|4040.79|4040.79|0
1651244720000|2022-04-29 15:05:20|4041.15|4041.15|4041.07|4041.07|4041.69|4041.69|4041.07|4041.07|0
1651244730000|2022-04-29 15:05:30|4042|4042|4042.55|4042.55|4042.55|4042.55|4042|4042|0
1651244740000|2022-04-29 15:05:40|4042.57|4042.57|4042.74|4042.74|4042.74|4042.74|4042.57|4042.57|0
1651244750000|2022-04-29 15:05:50|4043.36|4043.36|4044.17|4044.17|4044.17|4044.17|4043.36|4043.36|0
1651244760000|2022-04-29 15:06:00|4043.86|4043.86|4043.95|4043.95|4043.95|4043.95|4043.86|4043.86|0
1651244770000|2022-04-29 15:06:10|4044.26|4044.26|4043.91|4043.91|4044.26|4044.26|4043.91|4043.91|0
1651244780000|2022-04-29 15:06:20|4044.53|4044.53|4044.71|4044.71|4044.71|4044.71|4044.53|4044.53|0
1651244790000|2022-04-29 15:06:30|4045.03|4045.03|4045.34|4045.34|4045.34|4045.34|4044.71|4044.71|0
1651244800000|2022-04-29 15:06:40|4045.52|4045.52|4045.26|4045.26|4045.57|4045.57|4045.26|4045.26|0
1651244810000|2022-04-29 15:06:50|4045.3|4045.3|4045.61|4045.61|4045.61|4045.61|4045.3|4045.3|0
1651244820000|2022-04-29 15:07:00|4045.73|4045.73|4045.37|4045.37|4045.99|4045.99|4045.37|4045.37|0
1651244830000|2022-04-29 15:07:10|4045.39|4045.39|4045.39|4045.39|4045.7|4045.7|4045.39|4045.39|0
1651244840000|2022-04-29 15:07:20|4045.34|4045.34|4045.37|4045.37|4045.37|4045.37|4045.34|4045.34|0
1651244850000|2022-04-29 15:07:30|4046.3|4046.3|4046.54|4046.54|4046.92|4046.92|4046.3|4046.3|0
1651244860000|2022-04-29 15:07:40|4046.36|4046.36|4047.29|4047.29|4047.29|4047.29|4046.36|4046.36|0
1651244870000|2022-04-29 15:07:50|4047.6|4047.6|4047.36|4047.36|4047.6|4047.6|4047.29|4047.29|0
1651244880000|2022-04-29 15:08:00|4047.67|4047.67|4047.99|4047.99|4047.99|4047.99|4047.67|4047.67|0
1651244890000|2022-04-29 15:08:10|4047.67|4047.67|4048.34|4048.34|4048.34|4048.34|4047.67|4047.67|0
1651244900000|2022-04-29 15:08:20|4048.03|4048.03|4047.56|4047.56|4048.21|4048.21|4047.04|4047.04|0
1651244910000|2022-04-29 15:08:30|4047.52|4047.52|4047.43|4047.43|4047.52|4047.52|4047.43|4047.43|0
1651244920000|2022-04-29 15:08:40|4047.61|4047.61|4046.69|4046.69|4047.61|4047.61|4046.69|4046.69|0
1651244930000|2022-04-29 15:08:50|4046.37|4046.37|4047.34|4047.34|4047.97|4047.97|4046.37|4046.37|0
1651244940000|2022-04-29 15:09:00|4047.65|4047.65|4048.71|4048.71|4048.71|4048.71|4047.65|4047.65|0
1651244950000|2022-04-29 15:09:10|4049.02|4049.02|4049.02|4049.02|4049.02|4049.02|4049.02|4049.02|0
1651244960000|2022-04-29 15:09:20|4049.33|4049.33|4049.95|4049.95|4049.95|4049.95|4049.33|4049.33|0
1651244970000|2022-04-29 15:09:30|4049.91|4049.91|4048.98|4048.98|4049.91|4049.91|4048.98|4048.98|0
1651244980000|2022-04-29 15:09:40|4049.6|4049.6|4049.6|4049.6|4049.6|4049.6|4049.6|4049.6|0
1651244990000|2022-04-29 15:09:50|4049.91|4049.91|4049.91|4049.91|4049.91|4049.91|4049.91|4049.91|0
1651245000000|2022-04-29 15:10:00|4049.93|4049.93|4048.53|4048.53|4049.93|4049.93|4048.53|4048.53|0
1651245010000|2022-04-29 15:10:10|4049.14|4049.14|4049.01|4049.01|4049.14|4049.14|4048.65|4048.65|0
1651245020000|2022-04-29 15:10:20|4048.39|4048.39|4048.55|4048.55|4048.55|4048.55|4048.08|4048.08|0
1651245030000|2022-04-29 15:10:30|4048.47|4048.47|4049.22|4049.22|4049.3|4049.3|4048.47|4048.47|0
1651245040000|2022-04-29 15:10:40|4049.26|4049.26|4049.26|4049.26|4049.26|4049.26|4049.26|4049.26|0
1651245050000|2022-04-29 15:10:50|4049.17|4049.17|4049.14|4049.14|4049.45|4049.45|4049.14|4049.14|0
1651245060000|2022-04-29 15:11:00|4048.83|4048.83|4048.47|4048.47|4048.83|4048.83|4048.43|4048.43|0
1651245070000|2022-04-29 15:11:10|4048.45|4048.45|4049.38|4049.38|4049.38|4049.38|4048.45|4048.45|0
1651245080000|2022-04-29 15:11:20|4049.69|4049.69|4049.65|4049.65|4049.69|4049.69|4049.34|4049.34|0
1651245090000|2022-04-29 15:11:30|4049.96|4049.96|4049.65|4049.65|4049.96|4049.96|4049.65|4049.65|0
1651245100000|2022-04-29 15:11:40|4049.34|4049.34|4049.34|4049.34|4049.34|4049.34|4049.34|4049.34|0
1651245110000|2022-04-29 15:11:50|4049.03|4049.03|4049.31|4049.31|4049.34|4049.34|4049.03|4049.03|0
1651245120000|2022-04-29 15:12:00|4049.2|4049.2|4050.04|4050.04|4050.04|4050.04|4048.64|4048.64|0
1651245130000|2022-04-29 15:12:10|4050.35|4050.35|4050.02|4050.02|4050.35|4050.35|4050.02|4050.02|0
1651245140000|2022-04-29 15:12:20|4050.13|4050.13|4051.35|4051.35|4051.66|4051.66|4050.11|4050.11|0
1651245150000|2022-04-29 15:12:30|4050.73|4050.73|4050.93|4050.93|4051.04|4051.04|4050.73|4050.73|0
1651245160000|2022-04-29 15:12:40|4050.88|4050.88|4049.72|4049.72|4050.88|4050.88|4049.72|4049.72|0
1651245170000|2022-04-29 15:12:50|4049.76|4049.76|4049.52|4049.52|4049.83|4049.83|4049.52|4049.52|0
1651245180000|2022-04-29 15:13:00|4049.57|4049.57|4048.93|4048.93|4049.59|4049.59|4048.93|4048.93|0
1651245190000|2022-04-29 15:13:10|4049.23|4049.23|4049.19|4049.19|4049.23|4049.23|4049.19|4049.19|0
1651245200000|2022-04-29 15:13:20|4049.12|4049.12|4047.57|4047.57|4049.12|4049.12|4047.57|4047.57|0
1651245210000|2022-04-29 15:13:30|4048.19|4048.19|4047.57|4047.57|4048.19|4048.19|4047.57|4047.57|0
1651245220000|2022-04-29 15:13:40|4047.26|4047.26|4047.5|4047.5|4047.57|4047.57|4047.26|4047.26|0
1651245230000|2022-04-29 15:13:50|4047.81|4047.81|4047.86|4047.86|4047.86|4047.86|4047.81|4047.81|0
1651245240000|2022-04-29 15:14:00|4047.88|4047.88|4047.81|4047.81|4047.88|4047.88|4047.5|4047.5|0
1651245260000|2022-04-29 15:14:20|4048.12|4048.12|4048.7|4048.7|4048.7|4048.7|4048.07|4048.07|0
1651245270000|2022-04-29 15:14:30|4049.01|4049.01|4050.05|4050.05|4050.05|4050.05|4049.01|4049.01|0
1651245280000|2022-04-29 15:14:40|4049.74|4049.74|4050.1|4050.1|4050.41|4050.41|4049.74|4049.74|0
1651245290000|2022-04-29 15:14:50|4049.79|4049.79|4048.24|4048.24|4049.79|4049.79|4048.24|4048.24|0
1651245300000|2022-04-29 15:15:00|4047.62|4047.62|4047.38|4047.38|4048.31|4048.31|4047.38|4047.38|0
1651245310000|2022-04-29 15:15:10|4047.07|4047.07|4045.52|4045.52|4047.07|4047.07|4044.9|4044.9|0
1651245320000|2022-04-29 15:15:20|4045.83|4045.83|4046.26|4046.26|4046.58|4046.58|4045.83|4045.83|0
1651245330000|2022-04-29 15:15:30|4045.96|4045.96|4046.57|4046.57|4046.57|4046.57|4045.96|4045.96|0
1651245340000|2022-04-29 15:15:40|4046.26|4046.26|4046.89|4046.89|4046.89|4046.89|4046.26|4046.26|0
1651245350000|2022-04-29 15:15:50|4047.51|4047.51|4047.82|4047.82|4047.82|4047.82|4047.51|4047.51|0
1651245360000|2022-04-29 15:16:00|4048.13|4048.13|4048.13|4048.13|4048.13|4048.13|4048.13|4048.13|0
1651245370000|2022-04-29 15:16:10|4048.75|4048.75|4048.69|4048.69|4048.75|4048.75|4048.69|4048.69|0
1651245380000|2022-04-29 15:16:20|4049.31|4049.31|4049.69|4049.69|4049.69|4049.69|4049.07|4049.07|0
1651245390000|2022-04-29 15:16:30|4050|4050|4050.53|4050.53|4050.53|4050.53|4049.69|4049.69|0
1651245400000|2022-04-29 15:16:40|4050.49|4050.49|4050.58|4050.58|4050.58|4050.58|4049.65|4049.65|0
1651245410000|2022-04-29 15:16:50|4050.62|4050.62|4050.93|4050.93|4050.93|4050.93|4050.62|4050.62|0
1651245420000|2022-04-29 15:17:00|4051.24|4051.24|4050.57|4050.57|4051.24|4051.24|4050.26|4050.26|0
1651245430000|2022-04-29 15:17:10|4050.6|4050.6|4049.36|4049.36|4050.6|4050.6|4049.36|4049.36|0
1651245440000|2022-04-29 15:17:20|4049.05|4049.05|4049.67|4049.67|4049.67|4049.67|4049.05|4049.05|0
1651245450000|2022-04-29 15:17:30|4050.3|4050.3|4052.08|4052.08|4052.08|4052.08|4050.3|4050.3|0
1651245460000|2022-04-29 15:17:40|4052.39|4052.39|4052.89|4052.89|4053.01|4053.01|4052.39|4052.39|0
1651245470000|2022-04-29 15:17:50|4052.27|4052.27|4052.46|4052.46|4052.77|4052.77|4052.27|4052.27|0
1651245480000|2022-04-29 15:18:00|4052.77|4052.77|4053.75|4053.75|4053.75|4053.75|4052.77|4052.77|0
1651245490000|2022-04-29 15:18:10|4054.37|4054.37|4054.68|4054.68|4054.68|4054.68|4054.37|4054.37|0
1651245500000|2022-04-29 15:18:20|4054.06|4054.06|4054.4|4054.4|4054.7|4054.7|4054.06|4054.06|0
1651245510000|2022-04-29 15:18:30|4054.21|4054.21|4054.52|4054.52|4054.52|4054.52|4054.21|4054.21|0
1651245520000|2022-04-29 15:18:40|4054.21|4054.21|4054.53|4054.53|4054.53|4054.53|4054.21|4054.21|0
1651245530000|2022-04-29 15:18:50|4054.84|4054.84|4054.5|4054.5|4054.84|4054.84|4054.19|4054.19|0
1651245540000|2022-04-29 15:19:00|4054.81|4054.81|4055.08|4055.08|4055.39|4055.39|4054.5|4054.5|0
1651245550000|2022-04-29 15:19:10|4055.39|4055.39|4056.32|4056.32|4056.32|4056.32|4055.39|4055.39|0
1651245560000|2022-04-29 15:19:20|4056.63|4056.63|4056.32|4056.32|4056.63|4056.63|4056.32|4056.32|0
1651245570000|2022-04-29 15:19:30|4056.63|4056.63|4056.63|4056.63|4056.63|4056.63|4056.63|4056.63|0
1651245580000|2022-04-29 15:19:40|4057.28|4057.28|4056.66|4056.66|4057.28|4057.28|4056.66|4056.66|0
1651245590000|2022-04-29 15:19:50|4057.28|4057.28|4057.92|4057.92|4057.92|4057.92|4057.28|4057.28|0
1651245600000|2022-04-29 15:20:00|4058.24|4058.24|4057.12|4057.12|4058.24|4058.24|4057.12|4057.12|0
1651245610000|2022-04-29 15:20:10|4057.17|4057.17|4058|4058|4058|4058|4057.17|4057.17|0
1651245620000|2022-04-29 15:20:20|4058.04|4058.04|4058.34|4058.34|4058.34|4058.34|4057.73|4057.73|0
1651245630000|2022-04-29 15:20:30|4058.96|4058.96|4058.72|4058.72|4059.37|4059.37|4058.72|4058.72|0
1651245640000|2022-04-29 15:20:40|4058.68|4058.68|4059.24|4059.24|4059.24|4059.24|4058.55|4058.55|0
1651245650000|2022-04-29 15:20:50|4058.93|4058.93|4059.55|4059.55|4059.55|4059.55|4058.93|4058.93|0
1651245660000|2022-04-29 15:21:00|4059.37|4059.37|4059.03|4059.03|4059.99|4059.99|4059.03|4059.03|0
1651245670000|2022-04-29 15:21:10|4058.98|4058.98|4057.96|4057.96|4058.98|4058.98|4057.96|4057.96|0
1651245680000|2022-04-29 15:21:20|4057.64|4057.64|4057.96|4057.96|4057.96|4057.96|4057.33|4057.33|0
1651245690000|2022-04-29 15:21:30|4058.27|4058.27|4058.27|4058.27|4058.27|4058.27|4057.64|4057.64|0
1651245700000|2022-04-29 15:21:40|4059.2|4059.2|4060.15|4060.15|4060.15|4060.15|4059.2|4059.2|0
1651245710000|2022-04-29 15:21:50|4059.84|4059.84|4060.03|4060.03|4060.39|4060.39|4059.84|4059.84|0
1651245720000|2022-04-29 15:22:00|4060.34|4060.34|4060.17|4060.17|4060.79|4060.79|4059.9|4059.9|0
1651245730000|2022-04-29 15:22:10|4059.98|4059.98|4060.96|4060.96|4061.23|4061.23|4059.98|4059.98|0
1651245740000|2022-04-29 15:22:20|4060.94|4060.94|4060.63|4060.63|4061.56|4061.56|4060.63|4060.63|0
1651245750000|2022-04-29 15:22:30|4060.71|4060.71|4060.09|4060.09|4061.02|4061.02|4060.09|4060.09|0
1651245760000|2022-04-29 15:22:40|4059.78|4059.78|4060.07|4060.07|4060.11|4060.11|4059.78|4059.78|0
1651245770000|2022-04-29 15:22:50|4060.38|4060.38|4060.38|4060.38|4060.69|4060.69|4060.38|4060.38|0
1651245780000|2022-04-29 15:23:00|4060.43|4060.43|4059.9|4059.9|4060.43|4060.43|4059.85|4059.85|0
1651245790000|2022-04-29 15:23:10|4059.59|4059.59|4059.14|4059.14|4059.59|4059.59|4059.14|4059.14|0
1651245800000|2022-04-29 15:23:20|4059.16|4059.16|4060.12|4060.12|4060.12|4060.12|4059.16|4059.16|0
1651245810000|2022-04-29 15:23:30|4060.17|4060.17|4060.17|4060.17|4060.48|4060.48|4060.17|4060.17|0
1651245820000|2022-04-29 15:23:40|4061.1|4061.1|4060.94|4060.94|4061.17|4061.17|4060.94|4060.94|0
1651245830000|2022-04-29 15:23:50|4060.63|4060.63|4061.56|4061.56|4061.56|4061.56|4060.63|4060.63|0
1651245840000|2022-04-29 15:24:00|4061.25|4061.25|4061.19|4061.19|4061.26|4061.26|4061.19|4061.19|0
1651245850000|2022-04-29 15:24:10|4061.15|4061.15|4061.41|4061.41|4061.41|4061.41|4061.1|4061.1|0
1651245860000|2022-04-29 15:24:20|4060.79|4060.79|4061.05|4061.05|4061.1|4061.1|4060.79|4060.79|0
1651245870000|2022-04-29 15:24:30|4061.36|4061.36|4062.4|4062.4|4062.4|4062.4|4061.36|4061.36|0
1651245880000|2022-04-29 15:24:40|4062.43|4062.43|4063.05|4063.05|4063.05|4063.05|4062.12|4062.12|0
1651245890000|2022-04-29 15:24:50|4062.74|4062.74|4062.79|4062.79|4062.79|4062.79|4062.74|4062.74|0
1651245900000|2022-04-29 15:25:00|4062.77|4062.77|4060.26|4060.26|4062.77|4062.77|4060.21|4060.21|0
1651245910000|2022-04-29 15:25:10|4060.57|4060.57|4060.85|4060.85|4060.94|4060.94|4060.57|4060.57|0
1651245920000|2022-04-29 15:25:20|4060.53|4060.53|4059.62|4059.62|4060.84|4060.84|4059.58|4059.58|0
1651245930000|2022-04-29 15:25:30|4059.58|4059.58|4060.07|4060.07|4060.07|4060.07|4059.58|4059.58|0
1651245940000|2022-04-29 15:25:40|4059.77|4059.77|4058.83|4058.83|4059.77|4059.77|4058.21|4058.21|0
1651245950000|2022-04-29 15:25:50|4059.76|4059.76|4059.14|4059.14|4059.76|4059.76|4059.14|4059.14|0
1651245960000|2022-04-29 15:26:00|4059.07|4059.07|4058.47|4058.47|4059.76|4059.76|4058.47|4058.47|0
1651245970000|2022-04-29 15:26:10|4058.79|4058.79|4059.07|4059.07|4059.38|4059.38|4058.76|4058.76|0
1651245980000|2022-04-29 15:26:20|4059.69|4059.69|4060|4060|4060|4060|4059.69|4059.69|0
1651245990000|2022-04-29 15:26:30|4060.02|4060.02|4056.7|4056.7|4060.11|4060.11|4056.7|4056.7|0
1651246000000|2022-04-29 15:26:40|4057.01|4057.01|4057.32|4057.32|4057.98|4057.98|4057.01|4057.01|0
1651246010000|2022-04-29 15:26:50|4057.36|4057.36|4058.29|4058.29|4058.29|4058.29|4057.05|4057.05|0
1651246020000|2022-04-29 15:27:00|4058.25|4058.25|4057.87|4057.87|4058.56|4058.56|4056.92|4056.92|0
1651246030000|2022-04-29 15:27:10|4058.19|4058.19|4058.8|4058.8|4058.8|4058.8|4057.87|4057.87|0
1651246040000|2022-04-29 15:27:20|4058.72|4058.72|4058.55|4058.55|4058.72|4058.72|4058.24|4058.24|0
1651246050000|2022-04-29 15:27:30|4058.37|4058.37|4057.74|4057.74|4058.68|4058.68|4057.74|4057.74|0
1651246060000|2022-04-29 15:27:40|4057.7|4057.7|4059.53|4059.53|4059.55|4059.55|4057.7|4057.7|0
1651246070000|2022-04-29 15:27:50|4059.57|4059.57|4059.84|4059.84|4059.92|4059.92|4059.3|4059.3|0
1651246080000|2022-04-29 15:28:00|4059.25|4059.25|4059.28|4059.28|4059.72|4059.72|4059.09|4059.09|0
1651246090000|2022-04-29 15:28:10|4058.97|4058.97|4059.1|4059.1|4059.28|4059.28|4058.04|4058.04|0
1651246100000|2022-04-29 15:28:20|4059.01|4059.01|4059.68|4059.68|4059.68|4059.68|4059.01|4059.01|0
1651246110000|2022-04-29 15:28:30|4059.65|4059.65|4058.72|4058.72|4059.65|4059.65|4058.7|4058.7|0
1651246120000|2022-04-29 15:28:40|4058.41|4058.41|4056.25|4056.25|4058.41|4058.41|4056.12|4056.12|0
1651246130000|2022-04-29 15:28:50|4056.56|4056.56|4057.9|4057.9|4057.94|4057.94|4056.56|4056.56|0
1651246140000|2022-04-29 15:29:00|4057.59|4057.59|4054.92|4054.92|4057.59|4057.59|4054.7|4054.7|0
1651246150000|2022-04-29 15:29:10|4054.61|4054.61|4054.69|4054.69|4055|4055|4053.71|4053.71|0
1651246160000|2022-04-29 15:29:20|4055.05|4055.05|4053.78|4053.78|4055.44|4055.44|4053.16|4053.16|0
1651246170000|2022-04-29 15:29:30|4053.96|4053.96|4053.22|4053.22|4054.51|4054.51|4053.22|4053.22|0
1651246180000|2022-04-29 15:29:40|4052.91|4052.91|4054.57|4054.57|4054.57|4054.57|4052.6|4052.6|0
1651246190000|2022-04-29 15:29:50|4054.62|4054.62|4055.52|4055.52|4055.52|4055.52|4054.18|4054.18|0
1651562100000|2022-05-03 07:15:00|4029.7|4029.7|4031.81|4031.81|4032.74|4032.74|4029.7|4029.7|0
1651562110000|2022-05-03 07:15:10|4031.19|4031.19|4029.57|4029.57|4032.12|4032.12|4028.64|4028.64|0
1651562120000|2022-05-03 07:15:20|4030.5|4030.5|4030.62|4030.62|4030.62|4030.62|4030.5|4030.5|0
1651562130000|2022-05-03 07:15:30|4030.64|4030.64|4030.34|4030.34|4031.52|4031.52|4029.43|4029.43|0
1651562140000|2022-05-03 07:15:40|4030.3|4030.3|4029.62|4029.62|4030.3|4030.3|4029.62|4029.62|0
1651562150000|2022-05-03 07:15:50|4029.57|4029.57|4030.41|4030.41|4030.41|4030.41|4029.57|4029.57|0
1651562160000|2022-05-03 07:16:00|4030.72|4030.72|4031.65|4031.65|4032.2|4032.2|4030.72|4030.72|0
1651562170000|2022-05-03 07:16:10|4031.69|4031.69|4030.9|4030.9|4031.69|4031.69|4030.9|4030.9|0
1651562180000|2022-05-03 07:16:20|4030.79|4030.79|4031.09|4031.09|4031.09|4031.09|4030.79|4030.79|0
1651562190000|2022-05-03 07:16:30|4031|4031|4030.57|4030.57|4031.02|4031.02|4029.64|4029.64|0
1651562200000|2022-05-03 07:16:40|4030.65|4030.65|4030.61|4030.61|4030.65|4030.65|4030.61|4030.61|0
1651562210000|2022-05-03 07:16:50|4029.99|4029.99|4029.99|4029.99|4029.99|4029.99|4029.99|4029.99|0
1651562220000|2022-05-03 07:17:00|4029.21|4029.21|4027.96|4027.96|4029.21|4029.21|4027.65|4027.65|0
1651562230000|2022-05-03 07:17:10|4027.03|4027.03|4022.56|4022.56|4027.03|4027.03|4022.48|4022.48|0
1651562240000|2022-05-03 07:17:20|4022.41|4022.41|4022.34|4022.34|4022.46|4022.46|4022.34|4022.34|0
1651562250000|2022-05-03 07:17:30|4021.87|4021.87|4022.11|4022.11|4022.11|4022.11|4021.18|4021.18|0
1651562260000|2022-05-03 07:17:40|4021.49|4021.49|4021.45|4021.45|4021.49|4021.49|4021.45|4021.45|0
1651562270000|2022-05-03 07:17:50|4020.52|4020.52|4020.21|4020.21|4020.52|4020.52|4020.21|4020.21|0
1651562280000|2022-05-03 07:18:00|4019.9|4019.9|4019.22|4019.22|4019.9|4019.9|4019.22|4019.22|0
1651562290000|2022-05-03 07:18:10|4019.84|4019.84|4019.3|4019.3|4020.15|4020.15|4019.3|4019.3|0
1651562300000|2022-05-03 07:18:20|4019.42|4019.42|4018.42|4018.42|4019.42|4019.42|4018.42|4018.42|0
1651562310000|2022-05-03 07:18:30|4018.44|4018.44|4019|4019|4019|4019|4018.38|4018.38|0
1651562320000|2022-05-03 07:18:40|4018.69|4018.69|4018.06|4018.06|4018.69|4018.69|4018.06|4018.06|0
1651562330000|2022-05-03 07:18:50|4018.02|4018.02|4017.31|4017.31|4018.02|4018.02|4017.21|4017.21|0
1651562340000|2022-05-03 07:19:00|4017|4017|4016.66|4016.66|4017|4017|4016.66|4016.66|0
1651562350000|2022-05-03 07:19:10|4016.35|4016.35|4017.02|4017.02|4017.33|4017.33|4015.97|4015.97|0
1651562360000|2022-05-03 07:19:20|4017.11|4017.11|4016.8|4016.8|4017.11|4017.11|4016.8|4016.8|0
1651562370000|2022-05-03 07:19:30|4016.68|4016.68|4016.26|4016.26|4016.68|4016.68|4016.26|4016.26|0
1651562380000|2022-05-03 07:19:40|4016.45|4016.45|4015.46|4015.46|4016.52|4016.52|4015.27|4015.27|0
1651562390000|2022-05-03 07:19:50|4016.09|4016.09|4015.34|4015.34|4016.34|4016.34|4015.27|4015.27|0
1651562400000|2022-05-03 07:20:00|4015.65|4015.65|4015.51|4015.51|4015.92|4015.92|4015.51|4015.51|0
1651562410000|2022-05-03 07:20:10|4014.89|4014.89|4014.89|4014.89|4014.89|4014.89|4014.89|4014.89|0
1651562420000|2022-05-03 07:20:20|4015.2|4015.2|4015.49|4015.49|4015.8|4015.8|4014.89|4014.89|0
1651562430000|2022-05-03 07:20:30|4015.67|4015.67|4015.98|4015.98|4016.02|4016.02|4015.67|4015.67|0
1651562440000|2022-05-03 07:20:40|4016.59|4016.59|4014.25|4014.25|4016.59|4016.59|4014.25|4014.25|0
1651562450000|2022-05-03 07:20:50|4014.34|4014.34|4013.27|4013.27|4015.14|4015.14|4013.27|4013.27|0
1651562460000|2022-05-03 07:21:00|4013.9|4013.9|4013.94|4013.94|4013.94|4013.94|4013.9|4013.9|0
1651562470000|2022-05-03 07:21:10|4013.97|4013.97|4016.5|4016.5|4016.5|4016.5|4013.97|4013.97|0
1651562480000|2022-05-03 07:21:20|4016.43|4016.43|4015.32|4015.32|4016.43|4016.43|4015.32|4015.32|0
1651562490000|2022-05-03 07:21:30|4015.01|4015.01|4014.48|4014.48|4015.1|4015.1|4014.48|4014.48|0
1651562500000|2022-05-03 07:21:40|4014.79|4014.79|4015.42|4015.42|4015.42|4015.42|4014.79|4014.79|0
1651562510000|2022-05-03 07:21:50|4014.17|4014.17|4014.17|4014.17|4014.17|4014.17|4014.17|4014.17|0
1651562520000|2022-05-03 07:22:00|4014.22|4014.22|4014.89|4014.89|4014.89|4014.89|4014.22|4014.22|0
1651562530000|2022-05-03 07:22:10|4015.01|4015.01|4015.32|4015.32|4015.32|4015.32|4015.01|4015.01|0
1651562540000|2022-05-03 07:22:20|4015.63|4015.63|4016.25|4016.25|4016.25|4016.25|4015.63|4015.63|0
1651562550000|2022-05-03 07:22:30|4015.63|4015.63|4011.73|4011.73|4015.63|4015.63|4011.73|4011.73|0
1651562560000|2022-05-03 07:22:40|4012.04|4012.04|4014.08|4014.08|4014.08|4014.08|4011.55|4011.55|0
1651562570000|2022-05-03 07:22:50|4015.01|4015.01|4015.37|4015.37|4015.37|4015.37|4015.01|4015.01|0
1651562580000|2022-05-03 07:23:00|4015.99|4015.99|4017.41|4017.41|4017.61|4017.61|4015.99|4015.99|0
1651562590000|2022-05-03 07:23:10|4017.44|4017.44|4017.25|4017.25|4017.56|4017.56|4016.35|4016.35|0
1651562600000|2022-05-03 07:23:20|4017.4|4017.4|4017.43|4017.43|4017.43|4017.43|4017.4|4017.4|0
1651562610000|2022-05-03 07:23:30|4017.74|4017.74|4017.22|4017.22|4018.05|4018.05|4017.22|4017.22|0
1651562620000|2022-05-03 07:23:40|4017.14|4017.14|4015.28|4015.28|4017.14|4017.14|4015.28|4015.28|0
1651562630000|2022-05-03 07:23:50|4015.26|4015.26|4015.73|4015.73|4015.73|4015.73|4014.17|4014.17|0
1651562640000|2022-05-03 07:24:00|4016.66|4016.66|4016.66|4016.66|4016.66|4016.66|4016.66|4016.66|0
1651562650000|2022-05-03 07:24:10|4016.64|4016.64|4016.86|4016.86|4016.95|4016.95|4016.64|4016.64|0
1651562660000|2022-05-03 07:24:20|4016.68|4016.68|4016.74|4016.74|4016.74|4016.74|4016.34|4016.34|0
1651562670000|2022-05-03 07:24:30|4016.11|4016.11|4015.49|4015.49|4016.11|4016.11|4015.49|4015.49|0
1651562680000|2022-05-03 07:24:40|4015.58|4015.58|4016.83|4016.83|4016.83|4016.83|4015.58|4015.58|0
1651562690000|2022-05-03 07:24:50|4016.52|4016.52|4015.77|4015.77|4016.52|4016.52|4015.28|4015.28|0
1651562700000|2022-05-03 07:25:00|4016.08|4016.08|4015.84|4015.84|4016.7|4016.7|4015.84|4015.84|0
1651562710000|2022-05-03 07:25:10|4015.21|4015.21|4015.75|4015.75|4015.75|4015.75|4015.01|4015.01|0
1651562720000|2022-05-03 07:25:20|4015.68|4015.68|4016.56|4016.56|4016.61|4016.61|4015.37|4015.37|0
1651562730000|2022-05-03 07:25:30|4016.25|4016.25|4015.11|4015.11|4016.25|4016.25|4015.11|4015.11|0
1651562740000|2022-05-03 07:25:40|4014.8|4014.8|4015.28|4015.28|4015.28|4015.28|4014.62|4014.62|0
1651562750000|2022-05-03 07:25:50|4015.1|4015.1|4015.72|4015.72|4015.72|4015.72|4015.1|4015.1|0
1651562760000|2022-05-03 07:26:00|4015.54|4015.54|4014.61|4014.61|4015.54|4015.54|4014.28|4014.28|0
1651562770000|2022-05-03 07:26:10|4014.63|4014.63|4014.82|4014.82|4015|4015|4014.63|4014.63|0
1651562780000|2022-05-03 07:26:20|4015.75|4015.75|4016.69|4016.69|4016.69|4016.69|4015.75|4015.75|0
1651562790000|2022-05-03 07:26:30|4016.62|4016.62|4016.98|4016.98|4017.29|4017.29|4016.62|4016.62|0
1651562800000|2022-05-03 07:26:40|4016.66|4016.66|4016.79|4016.79|4016.79|4016.79|4016.66|4016.66|0
1651562810000|2022-05-03 07:26:50|4017.1|4017.1|4017.41|4017.41|4017.58|4017.58|4017.1|4017.1|0
1651562820000|2022-05-03 07:27:00|4017.1|4017.1|4016.78|4016.78|4017.1|4017.1|4016.78|4016.78|0
1651562830000|2022-05-03 07:27:10|4016.16|4016.16|4015.54|4015.54|4016.16|4016.16|4015.54|4015.54|0
1651562840000|2022-05-03 07:27:20|4016.09|4016.09|4016.09|4016.09|4016.09|4016.09|4016.09|4016.09|0
1651562850000|2022-05-03 07:27:30|4015.95|4015.95|4015.83|4015.83|4015.95|4015.95|4015.83|4015.83|0
1651562860000|2022-05-03 07:27:40|4015.98|4015.98|4016.53|4016.53|4016.65|4016.65|4015.98|4015.98|0
1651562870000|2022-05-03 07:27:50|4016.46|4016.46|4016.53|4016.53|4016.53|4016.53|4016.46|4016.46|0
1651562880000|2022-05-03 07:28:00|4015.75|4015.75|4015.98|4015.98|4015.98|4015.98|4015.05|4015.05|0
1651562890000|2022-05-03 07:28:10|4016.02|4016.02|4016.36|4016.36|4016.45|4016.45|4016.02|4016.02|0
1651562900000|2022-05-03 07:28:20|4016.4|4016.4|4016.4|4016.4|4016.51|4016.51|4016.36|4016.36|0
1651562910000|2022-05-03 07:28:30|4016.44|4016.44|4016.62|4016.62|4016.62|4016.62|4015.82|4015.82|0
1651562920000|2022-05-03 07:28:40|4016.66|4016.66|4018.76|4018.76|4018.76|4018.76|4016.62|4016.62|0
1651562930000|2022-05-03 07:28:50|4018.57|4018.57|4019.4|4019.4|4019.49|4019.49|4018.57|4018.57|0
1651562940000|2022-05-03 07:29:00|4019.09|4019.09|4017.74|4017.74|4019.09|4019.09|4017.67|4017.67|0
1651562950000|2022-05-03 07:29:10|4018.05|4018.05|4018.51|4018.51|4018.51|4018.51|4018.05|4018.05|0
1651562960000|2022-05-03 07:29:20|4018.59|4018.59|4018.73|4018.73|4019.35|4019.35|4018.42|4018.42|0
1651562980000|2022-05-03 07:29:40|4019.09|4019.09|4018.02|4018.02|4019.09|4019.09|4017.66|4017.66|0
1651562990000|2022-05-03 07:29:50|4018.65|4018.65|4018.57|4018.57|4018.65|4018.65|4018.57|4018.57|0
1651563000000|2022-05-03 07:30:00|4018.55|4018.55|4020.52|4020.52|4020.52|4020.52|4018.55|4018.55|0
1651563010000|2022-05-03 07:30:10|4020.34|4020.34|4017.84|4017.84|4020.34|4020.34|4017.84|4017.84|0
1651563020000|2022-05-03 07:30:20|4018.46|4018.46|4018.13|4018.13|4018.46|4018.46|4017.82|4017.82|0
1651563030000|2022-05-03 07:30:30|4018.2|4018.2|4018.19|4018.19|4018.2|4018.2|4017.89|4017.89|0
1651563040000|2022-05-03 07:30:40|4018.5|4018.5|4018.81|4018.81|4018.81|4018.81|4018.5|4018.5|0
1651563050000|2022-05-03 07:30:50|4018.9|4018.9|4018.43|4018.43|4018.9|4018.9|4018.07|4018.07|0
1651563060000|2022-05-03 07:31:00|4018.45|4018.45|4020.27|4020.27|4020.29|4020.29|4018.43|4018.43|0
1651563070000|2022-05-03 07:31:10|4020.58|4020.58|4019.65|4019.65|4020.58|4020.58|4019.58|4019.58|0
1651563080000|2022-05-03 07:31:20|4019.34|4019.34|4018.65|4018.65|4019.34|4019.34|4018.65|4018.65|0
1651563090000|2022-05-03 07:31:30|4018.79|4018.79|4018.25|4018.25|4018.79|4018.79|4017.86|4017.86|0
1651563100000|2022-05-03 07:31:40|4017.94|4017.94|4017.94|4017.94|4017.94|4017.94|4017.94|4017.94|0
1651563110000|2022-05-03 07:31:50|4018.56|4018.56|4018.64|4018.64|4018.64|4018.64|4018.17|4018.17|0
1651563120000|2022-05-03 07:32:00|4018.33|4018.33|4018.64|4018.64|4018.64|4018.64|4018.33|4018.33|0
1651563130000|2022-05-03 07:32:10|4018.73|4018.73|4019.27|4019.27|4020.2|4020.2|4018.65|4018.65|0
1651563150000|2022-05-03 07:32:30|4020.2|4020.2|4020.25|4020.25|4020.25|4020.25|4020.2|4020.2|0
1651563160000|2022-05-03 07:32:40|4020.2|4020.2|4020.2|4020.2|4020.51|4020.51|4019.89|4019.89|0
1651563170000|2022-05-03 07:32:50|4020.51|4020.51|4021.45|4021.45|4021.45|4021.45|4020.51|4020.51|0
1651563180000|2022-05-03 07:33:00|4022.07|4022.07|4021.49|4021.49|4022.11|4022.11|4021.49|4021.49|0
1651563190000|2022-05-03 07:33:10|4021.39|4021.39|4022.17|4022.17|4022.21|4022.21|4021.39|4021.39|0
1651563200000|2022-05-03 07:33:20|4022.08|4022.08|4021.72|4021.72|4022.1|4022.1|4021.72|4021.72|0
1651563220000|2022-05-03 07:33:40|4021.41|4021.41|4021.41|4021.41|4021.41|4021.41|4021.41|4021.41|0
1651563230000|2022-05-03 07:33:50|4022.03|4022.03|4022.34|4022.34|4022.65|4022.65|4022.03|4022.03|0
1651563240000|2022-05-03 07:34:00|4022.42|4022.42|4022.55|4022.55|4022.55|4022.55|4022.11|4022.11|0
1651563250000|2022-05-03 07:34:10|4022.47|4022.47|4022.59|4022.59|4022.59|4022.59|4022.47|4022.47|0
1651563260000|2022-05-03 07:34:20|4022.78|4022.78|4022.65|4022.65|4022.96|4022.96|4022.65|4022.65|0
1651563270000|2022-05-03 07:34:30|4022.58|4022.58|4022.58|4022.58|4022.58|4022.58|4022.56|4022.56|0
1651563280000|2022-05-03 07:34:40|4022.41|4022.41|4022.34|4022.34|4022.41|4022.41|4022.34|4022.34|0
1651563290000|2022-05-03 07:34:50|4022.03|4022.03|4022.13|4022.13|4022.13|4022.13|4022.03|4022.03|0
1651563300000|2022-05-03 07:35:00|4022.09|4022.09|4023|4023|4023|4023|4022.07|4022.07|0
1651563310000|2022-05-03 07:35:10|4023.62|4023.62|4023.62|4023.62|4023.62|4023.62|4023.31|4023.31|0
1651563320000|2022-05-03 07:35:20|4023.55|4023.55|4023.48|4023.48|4023.55|4023.55|4023.24|4023.24|0
1651563330000|2022-05-03 07:35:30|4023.17|4023.17|4022.76|4022.76|4023.17|4023.17|4022.76|4022.76|0
1651563340000|2022-05-03 07:35:40|4022.8|4022.8|4023.3|4023.3|4023.38|4023.38|4022.76|4022.76|0
1651563350000|2022-05-03 07:35:50|4023.38|4023.38|4023.19|4023.19|4023.38|4023.38|4023.19|4023.19|0
1651563360000|2022-05-03 07:36:00|4023.01|4023.01|4023.81|4023.81|4023.81|4023.81|4022.78|4022.78|0
1651563370000|2022-05-03 07:36:10|4024.12|4024.12|4024.48|4024.48|4024.79|4024.79|4024.12|4024.12|0
1651563380000|2022-05-03 07:36:20|4024.17|4024.17|4025.22|4025.22|4025.22|4025.22|4024.17|4024.17|0
1651563390000|2022-05-03 07:36:30|4025.53|4025.53|4025.53|4025.53|4026.15|4026.15|4025.53|4025.53|0
1651563400000|2022-05-03 07:36:40|4025.22|4025.22|4025.22|4025.22|4025.52|4025.52|4024.91|4024.91|0
1651563410000|2022-05-03 07:36:50|4025.14|4025.14|4025.54|4025.54|4025.54|4025.54|4025.14|4025.14|0
1651563420000|2022-05-03 07:37:00|4025.59|4025.59|4025.43|4025.43|4025.59|4025.59|4025.16|4025.16|0
1651563430000|2022-05-03 07:37:10|4025.12|4025.12|4025.88|4025.88|4025.93|4025.93|4025.12|4025.12|0
1651563440000|2022-05-03 07:37:20|4025.81|4025.81|4025.85|4025.85|4025.85|4025.85|4025.81|4025.81|0
1651563450000|2022-05-03 07:37:30|4025.55|4025.55|4024.53|4024.53|4025.55|4025.55|4024.53|4024.53|0
1651563460000|2022-05-03 07:37:40|4024.72|4024.72|4024.28|4024.28|4024.9|4024.9|4024.28|4024.28|0
1651563470000|2022-05-03 07:37:50|4023.97|4023.97|4023.35|4023.35|4023.97|4023.97|4023.35|4023.35|0
1651563480000|2022-05-03 07:38:00|4023.04|4023.04|4023.04|4023.04|4023.04|4023.04|4023.04|4023.04|0
1651563490000|2022-05-03 07:38:10|4023.16|4023.16|4023.16|4023.16|4023.16|4023.16|4023.16|4023.16|0
1651563500000|2022-05-03 07:38:20|4023.21|4023.21|4023.14|4023.14|4023.21|4023.21|4023.14|4023.14|0
1651563510000|2022-05-03 07:38:30|4022.21|4022.21|4021.81|4021.81|4022.21|4022.21|4021.72|4021.72|0
1651563520000|2022-05-03 07:38:40|4021.73|4021.73|4021.77|4021.77|4021.77|4021.77|4021.73|4021.73|0
1651563530000|2022-05-03 07:38:50|4021.81|4021.81|4022.75|4022.75|4022.75|4022.75|4021.81|4021.81|0
1651563540000|2022-05-03 07:39:00|4022.7|4022.7|4021.45|4021.45|4022.7|4022.7|4021.43|4021.43|0
1651563550000|2022-05-03 07:39:10|4021.4|4021.4|4019.75|4019.75|4021.41|4021.41|4019.71|4019.71|0
1651563560000|2022-05-03 07:39:20|4019.79|4019.79|4019.84|4019.84|4019.84|4019.84|4019.79|4019.79|0
1651563570000|2022-05-03 07:39:30|4020.15|4020.15|4019.53|4019.53|4020.15|4020.15|4019.53|4019.53|0
1651563580000|2022-05-03 07:39:40|4019.84|4019.84|4019.94|4019.94|4020.06|4020.06|4019.84|4019.84|0
1651563590000|2022-05-03 07:39:50|4019.98|4019.98|4019.06|4019.06|4020.01|4020.01|4019.06|4019.06|0
1651563600000|2022-05-03 07:40:00|4019.01|4019.01|4018.7|4018.7|4019.32|4019.32|4018.7|4018.7|0
1651563610000|2022-05-03 07:40:10|4018.74|4018.74|4019.69|4019.69|4019.88|4019.88|4018.74|4018.74|0
1651563620000|2022-05-03 07:40:20|4020|4020|4020.07|4020.07|4020.07|4020.07|4020|4020|0
1651563630000|2022-05-03 07:40:30|4020.12|4020.12|4020.12|4020.12|4020.12|4020.12|4020.12|4020.12|0
1651563640000|2022-05-03 07:40:40|4020.3|4020.3|4020.3|4020.3|4020.3|4020.3|4020.3|4020.3|0
1651563650000|2022-05-03 07:40:50|4019.99|4019.99|4019.99|4019.99|4019.99|4019.99|4019.99|4019.99|0
1651563660000|2022-05-03 07:41:00|4020.3|4020.3|4020.3|4020.3|4020.3|4020.3|4020.3|4020.3|0
1651563670000|2022-05-03 07:41:10|4019.99|4019.99|4019.99|4019.99|4019.99|4019.99|4019.99|4019.99|0
1651563680000|2022-05-03 07:41:20|4020.06|4020.06|4020.14|4020.14|4020.14|4020.14|4020.01|4020.01|0
1651563690000|2022-05-03 07:41:30|4020.18|4020.18|4020.87|4020.87|4020.87|4020.87|4020.18|4020.18|0
1651563700000|2022-05-03 07:41:40|4021.42|4021.42|4022.77|4022.77|4022.94|4022.94|4021.42|4021.42|0
1651563710000|2022-05-03 07:41:50|4022.68|4022.68|4022.68|4022.68|4022.68|4022.68|4022.68|4022.68|0
1651563720000|2022-05-03 07:42:00|4022.8|4022.8|4022.92|4022.92|4022.92|4022.92|4022.61|4022.61|0
1651563730000|2022-05-03 07:42:10|4023.23|4023.23|4023.45|4023.45|4023.57|4023.57|4023.23|4023.23|0
1651563740000|2022-05-03 07:42:20|4023.54|4023.54|4023.4|4023.4|4023.54|4023.54|4023.4|4023.4|0
1651563750000|2022-05-03 07:42:30|4023.36|4023.36|4022.24|4022.24|4023.36|4023.36|4022.24|4022.24|0
1651563760000|2022-05-03 07:42:40|4021.93|4021.93|4022.36|4022.36|4022.36|4022.36|4021.93|4021.93|0
1651563770000|2022-05-03 07:42:50|4022.4|4022.4|4023.64|4023.64|4023.64|4023.64|4022.4|4022.4|0
1651563780000|2022-05-03 07:43:00|4023.02|4023.02|4023.02|4023.02|4023.02|4023.02|4023.02|4023.02|0
1651563790000|2022-05-03 07:43:10|4022.4|4022.4|4022.07|4022.07|4022.4|4022.4|4021.95|4021.95|0
1651563800000|2022-05-03 07:43:20|4022.11|4022.11|4022.06|4022.06|4022.11|4022.11|4021.99|4021.99|0
1651563810000|2022-05-03 07:43:30|4021.13|4021.13|4021.13|4021.13|4021.13|4021.13|4021.13|4021.13|0
1651563820000|2022-05-03 07:43:40|4020.82|4020.82|4020.5|4020.5|4020.82|4020.82|4020.5|4020.5|0
1651563830000|2022-05-03 07:43:50|4020.2|4020.2|4020.2|4020.2|4020.2|4020.2|4020.2|4020.2|0
1651563840000|2022-05-03 07:44:00|4020.51|4020.51|4020.51|4020.51|4020.51|4020.51|4020.51|4020.51|0
1651563850000|2022-05-03 07:44:10|4020.59|4020.59|4020.63|4020.63|4020.63|4020.63|4020.59|4020.59|0
1651563860000|2022-05-03 07:44:20|4020.73|4020.73|4020.69|4020.69|4020.73|4020.73|4020.42|4020.42|0
1651563870000|2022-05-03 07:44:30|4020.38|4020.38|4020.34|4020.34|4020.38|4020.38|4020.29|4020.29|0
1651563880000|2022-05-03 07:44:40|4020.29|4020.29|4019.98|4019.98|4020.29|4020.29|4019.98|4019.98|0
1651563890000|2022-05-03 07:44:50|4019.67|4019.67|4019.67|4019.67|4019.67|4019.67|4019.36|4019.36|0
1651563900000|2022-05-03 07:45:00|4019.98|4019.98|4021.81|4021.81|4021.81|4021.81|4019.98|4019.98|0
1651563910000|2022-05-03 07:45:10|4022.12|4022.12|4021.81|4021.81|4022.12|4022.12|4021.81|4021.81|0
1651563920000|2022-05-03 07:45:20|4021.63|4021.63|4021.81|4021.81|4021.81|4021.81|4021.63|4021.63|0
1651563930000|2022-05-03 07:45:30|4022.12|4022.12|4023.05|4023.05|4023.05|4023.05|4021.81|4021.81|0
1651563940000|2022-05-03 07:45:40|4022.98|4022.98|4022.05|4022.05|4022.98|4022.98|4021.74|4021.74|0
1651563950000|2022-05-03 07:45:50|4022|4022|4020.57|4020.57|4022|4022|4020.57|4020.57|0
1651563960000|2022-05-03 07:46:00|4020.26|4020.26|4019.63|4019.63|4020.26|4020.26|4019.63|4019.63|0
1651563970000|2022-05-03 07:46:10|4020.26|4020.26|4018.7|4018.7|4020.26|4020.26|4018.7|4018.7|0
1651563980000|2022-05-03 07:46:20|4019.01|4019.01|4018.76|4018.76|4019.01|4019.01|4018.76|4018.76|0
1651563990000|2022-05-03 07:46:30|4018.66|4018.66|4018.35|4018.35|4018.71|4018.71|4018.35|4018.35|0
1651564000000|2022-05-03 07:46:40|4018.3|4018.3|4018.3|4018.3|4018.3|4018.3|4018.3|4018.3|0
1651564010000|2022-05-03 07:46:50|4018.14|4018.14|4017.89|4017.89|4018.14|4018.14|4017.89|4017.89|0
1651564020000|2022-05-03 07:47:00|4017.86|4017.86|4018.07|4018.07|4018.11|4018.11|4017.86|4017.86|0
1651564030000|2022-05-03 07:47:10|4018.38|4018.38|4018.38|4018.38|4018.38|4018.38|4018.38|4018.38|0
1651564040000|2022-05-03 07:47:20|4018.69|4018.69|4018.69|4018.69|4019.01|4019.01|4018.69|4018.69|0
1651564050000|2022-05-03 07:47:30|4019|4019|4019.62|4019.62|4019.62|4019.62|4019|4019|0
1651564060000|2022-05-03 07:47:40|4019.58|4019.58|4019.51|4019.51|4019.6|4019.6|4019.27|4019.27|0
1651564070000|2022-05-03 07:47:50|4019.6|4019.6|4020.01|4020.01|4020.01|4020.01|4019.51|4019.51|0
1651564080000|2022-05-03 07:48:00|4020.08|4020.08|4020.08|4020.08|4020.39|4020.39|4020.08|4020.08|0
1651564100000|2022-05-03 07:48:20|4020.39|4020.39|4020.47|4020.47|4020.51|4020.51|4020.39|4020.39|0
1651564110000|2022-05-03 07:48:30|4020.16|4020.16|4020.08|4020.08|4020.16|4020.16|4020.08|4020.08|0
1651564120000|2022-05-03 07:48:40|4019.76|4019.76|4020.2|4020.2|4020.2|4020.2|4019.58|4019.58|0
1651564130000|2022-05-03 07:48:50|4019.89|4019.89|4019.89|4019.89|4019.89|4019.89|4019.89|4019.89|0
1651564140000|2022-05-03 07:49:00|4019.97|4019.97|4020.51|4020.51|4020.51|4020.51|4019.89|4019.89|0
1651564150000|2022-05-03 07:49:10|4020.27|4020.27|4019.65|4019.65|4020.58|4020.58|4019.65|4019.65|0
1651564160000|2022-05-03 07:49:20|4019.96|4019.96|4020.06|4020.06|4020.37|4020.37|4019.96|4019.96|0
1651564170000|2022-05-03 07:49:30|4020.03|4020.03|4019.99|4019.99|4020.03|4020.03|4019.99|4019.99|0
1651564180000|2022-05-03 07:49:40|4019.94|4019.94|4019.67|4019.67|4019.94|4019.94|4019|4019|0
1651564190000|2022-05-03 07:49:50|4019.98|4019.98|4019.44|4019.44|4019.98|4019.98|4019.44|4019.44|0
1651564200000|2022-05-03 07:50:00|4019.75|4019.75|4019.75|4019.75|4019.75|4019.75|4019.71|4019.71|0
1651564210000|2022-05-03 07:50:10|4019.8|4019.8|4019.61|4019.61|4019.8|4019.8|4018.99|4018.99|0
1651564220000|2022-05-03 07:50:20|4019.3|4019.3|4019.3|4019.3|4019.3|4019.3|4019.3|4019.3|0
1651564230000|2022-05-03 07:50:30|4019.61|4019.61|4019.2|4019.2|4019.61|4019.61|4019.2|4019.2|0
1651564240000|2022-05-03 07:50:40|4019.39|4019.39|4020.01|4020.01|4020.01|4020.01|4019.39|4019.39|0
1651564250000|2022-05-03 07:50:50|4020.63|4020.63|4021.83|4021.83|4022.45|4022.45|4020.63|4020.63|0
1651564260000|2022-05-03 07:51:00|4021.52|4021.52|4021.21|4021.21|4022.14|4022.14|4021.21|4021.21|0
1651564270000|2022-05-03 07:51:10|4021.05|4021.05|4021.05|4021.05|4021.05|4021.05|4021.05|4021.05|0
1651564280000|2022-05-03 07:51:20|4020.95|4020.95|4021.02|4021.02|4022.22|4022.22|4020.95|4020.95|0
1651564290000|2022-05-03 07:51:30|4020.09|4020.09|4021.07|4021.07|4021.12|4021.12|4020.09|4020.09|0
1651564300000|2022-05-03 07:51:40|4021.38|4021.38|4022.31|4022.31|4022.31|4022.31|4021.38|4021.38|0
1651564310000|2022-05-03 07:51:50|4021.99|4021.99|4022.92|4022.92|4022.92|4022.92|4021.99|4021.99|0
1651564320000|2022-05-03 07:52:00|4023.02|4023.02|4021.02|4021.02|4023.02|4023.02|4020.71|4020.71|0
1651564340000|2022-05-03 07:52:20|4021.33|4021.33|4021.54|4021.54|4021.95|4021.95|4021.33|4021.33|0
1651564350000|2022-05-03 07:52:30|4021.23|4021.23|4021.29|4021.29|4021.54|4021.54|4020.92|4020.92|0
1651564360000|2022-05-03 07:52:40|4021.6|4021.6|4021.11|4021.11|4021.69|4021.69|4021.06|4021.06|0
1651564370000|2022-05-03 07:52:50|4021.15|4021.15|4021.15|4021.15|4021.15|4021.15|4021.15|4021.15|0
1651564380000|2022-05-03 07:53:00|4021.23|4021.23|4021.23|4021.23|4021.23|4021.23|4021.23|4021.23|0
1651564390000|2022-05-03 07:53:10|4021.27|4021.27|4021.58|4021.58|4021.58|4021.58|4020.96|4020.96|0
1651564400000|2022-05-03 07:53:20|4021.4|4021.4|4021.09|4021.09|4021.4|4021.4|4021.09|4021.09|0
1651564410000|2022-05-03 07:53:30|4020.99|4020.99|4021.62|4021.62|4021.62|4021.62|4020.99|4020.99|0
1651564420000|2022-05-03 07:53:40|4021.31|4021.31|4021.31|4021.31|4021.31|4021.31|4021.31|4021.31|0
1651564430000|2022-05-03 07:53:50|4021.26|4021.26|4021.24|4021.24|4021.55|4021.55|4021.24|4021.24|0
1651564440000|2022-05-03 07:54:00|4021.55|4021.55|4021.31|4021.31|4021.69|4021.69|4021.31|4021.31|0
1651564450000|2022-05-03 07:54:10|4021.35|4021.35|4021.98|4021.98|4021.98|4021.98|4021.35|4021.35|0
1651564460000|2022-05-03 07:54:20|4022.28|4022.28|4023.3|4023.3|4023.31|4023.31|4022.28|4022.28|0
1651564470000|2022-05-03 07:54:30|4023.4|4023.4|4024.33|4024.33|4024.96|4024.96|4023.4|4023.4|0
1651564480000|2022-05-03 07:54:40|4024.64|4024.64|4023.57|4023.57|4024.64|4024.64|4023.57|4023.57|0
1651564490000|2022-05-03 07:54:50|4023.26|4023.26|4023.26|4023.26|4023.26|4023.26|4023.26|4023.26|0
1651564510000|2022-05-03 07:55:10|4022.33|4022.33|4022.33|4022.33|4022.33|4022.33|4022.33|4022.33|0
1651564520000|2022-05-03 07:55:20|4022.31|4022.31|4022.31|4022.31|4022.31|4022.31|4022.31|4022.31|0
1651564530000|2022-05-03 07:55:30|4022|4022|4021.87|4021.87|4022|4022|4021.69|4021.69|0
1651564540000|2022-05-03 07:55:40|4021.69|4021.69|4020.67|4020.67|4021.69|4021.69|4020.67|4020.67|0
1651564550000|2022-05-03 07:55:50|4020.59|4020.59|4020.59|4020.59|4020.59|4020.59|4020.59|4020.59|0
1651564560000|2022-05-03 07:56:00|4020.28|4020.28|4019.94|4019.94|4020.28|4020.28|4019.94|4019.94|0
1651564570000|2022-05-03 07:56:10|4019.63|4019.63|4019.63|4019.63|4019.63|4019.63|4019.63|4019.63|0
1651564580000|2022-05-03 07:56:20|4019.01|4019.01|4018.94|4018.94|4019.01|4019.01|4018.94|4018.94|0
1651564590000|2022-05-03 07:56:30|4018.89|4018.89|4018.13|4018.13|4018.94|4018.94|4018.13|4018.13|0
1651564600000|2022-05-03 07:56:40|4018.44|4018.44|4018.44|4018.44|4018.44|4018.44|4017.5|4017.5|0
1651564610000|2022-05-03 07:56:50|4018.23|4018.23|4018.63|4018.63|4018.63|4018.63|4018.23|4018.23|0
1651564620000|2022-05-03 07:57:00|4018.76|4018.76|4018.71|4018.71|4019.64|4019.64|4018.71|4018.71|0
1651564630000|2022-05-03 07:57:10|4018.53|4018.53|4017.59|4017.59|4018.57|4018.57|4017.59|4017.59|0
1651564640000|2022-05-03 07:57:20|4017.45|4017.45|4017.15|4017.15|4017.45|4017.45|4017.15|4017.15|0
1651564650000|2022-05-03 07:57:30|4017.22|4017.22|4016.6|4016.6|4017.22|4017.22|4016.6|4016.6|0
1651564660000|2022-05-03 07:57:40|4016.51|4016.51|4016.87|4016.87|4016.87|4016.87|4016.51|4016.51|0
1651564670000|2022-05-03 07:57:50|4016.82|4016.82|4016.82|4016.82|4016.82|4016.82|4016.82|4016.82|0
1651564680000|2022-05-03 07:58:00|4017.14|4017.14|4016.82|4016.82|4017.14|4017.14|4016.51|4016.51|0
1651564690000|2022-05-03 07:58:10|4016.51|4016.51|4016.03|4016.03|4016.92|4016.92|4015.99|4015.99|0
1651564700000|2022-05-03 07:58:20|4015.41|4015.41|4015.41|4015.41|4015.41|4015.41|4015.41|4015.41|0
1651564710000|2022-05-03 07:58:30|4016.66|4016.66|4016.66|4016.66|4016.66|4016.66|4016.66|4016.66|0
1651564720000|2022-05-03 07:58:40|4017.28|4017.28|4017.3|4017.3|4017.61|4017.61|4017.28|4017.28|0
1651564730000|2022-05-03 07:58:50|4017.61|4017.61|4017.83|4017.83|4017.83|4017.83|4017.61|4017.61|0
1651564740000|2022-05-03 07:59:00|4018.45|4018.45|4018.19|4018.19|4018.45|4018.45|4018.14|4018.14|0
1651564750000|2022-05-03 07:59:10|4018.15|4018.15|4018.5|4018.5|4018.5|4018.5|4018.15|4018.15|0
1651564760000|2022-05-03 07:59:20|4018.68|4018.68|4018.64|4018.64|4018.95|4018.95|4018.64|4018.64|0
1651564770000|2022-05-03 07:59:30|4018.01|4018.01|4017.71|4017.71|4018.01|4018.01|4017.71|4017.71|0
1651564780000|2022-05-03 07:59:40|4018.02|4018.02|4017.4|4017.4|4018.02|4018.02|4017.4|4017.4|0
1651564790000|2022-05-03 07:59:50|4018.95|4018.95|4019.97|4019.97|4020.24|4020.24|4018.95|4018.95|0
1651564800000|2022-05-03 08:00:00|4020.09|4020.09|4019.78|4019.78|4020.09|4020.09|4019.75|4019.75|0
1651564810000|2022-05-03 08:00:10|4019.59|4019.59|4019.43|4019.43|4019.59|4019.59|4019.43|4019.43|0
1651564820000|2022-05-03 08:00:20|4019.47|4019.47|4019.35|4019.35|4019.47|4019.47|4018.71|4018.71|0
1651564830000|2022-05-03 08:00:30|4019.17|4019.17|4018.73|4018.73|4019.35|4019.35|4018.55|4018.55|0
1651564840000|2022-05-03 08:00:40|4018.42|4018.42|4018.33|4018.33|4018.65|4018.65|4018.33|4018.33|0
1651564850000|2022-05-03 08:00:50|4018.38|4018.38|4018.38|4018.38|4018.57|4018.57|4018.38|4018.38|0
1651564860000|2022-05-03 08:01:00|4019|4019|4020.25|4020.25|4020.61|4020.61|4019|4019|0
1651564870000|2022-05-03 08:01:10|4020.87|4020.87|4020.44|4020.44|4020.87|4020.87|4020.44|4020.44|0
1651564880000|2022-05-03 08:01:20|4020.25|4020.25|4020.25|4020.25|4020.25|4020.25|4020.25|4020.25|0
1651564890000|2022-05-03 08:01:30|4019.94|4019.94|4019.77|4019.77|4019.94|4019.94|4019.77|4019.77|0
1651564900000|2022-05-03 08:01:40|4019.81|4019.81|4019.81|4019.81|4019.81|4019.81|4019.81|4019.81|0
1651564910000|2022-05-03 08:01:50|4019.89|4019.89|4019.89|4019.89|4019.89|4019.89|4019.89|4019.89|0
1651564920000|2022-05-03 08:02:00|4019.91|4019.91|4019.91|4019.91|4019.91|4019.91|4019.91|4019.91|0
1651564930000|2022-05-03 08:02:10|4020.53|4020.53|4021.53|4021.53|4021.53|4021.53|4020.53|4020.53|0
1651564940000|2022-05-03 08:02:20|4021.22|4021.22|4021.1|4021.1|4021.22|4021.22|4021.1|4021.1|0
1651564950000|2022-05-03 08:02:30|4021.07|4021.07|4020.45|4020.45|4021.07|4021.07|4020.45|4020.45|0
1651564960000|2022-05-03 08:02:40|4021.08|4021.08|4020.93|4020.93|4021.08|4021.08|4020.93|4020.93|0
1651564970000|2022-05-03 08:02:50|4020.62|4020.62|4020.31|4020.31|4020.62|4020.62|4020.31|4020.31|0
1651564980000|2022-05-03 08:03:00|4020.62|4020.62|4020.62|4020.62|4020.62|4020.62|4020.62|4020.62|0
1651564990000|2022-05-03 08:03:10|4020.01|4020.01|4020.01|4020.01|4020.01|4020.01|4020.01|4020.01|0
1651565000000|2022-05-03 08:03:20|4020.32|4020.32|4019.79|4019.79|4020.32|4020.32|4019.7|4019.7|0
1651565020000|2022-05-03 08:03:40|4019.82|4019.82|4019.6|4019.6|4019.86|4019.86|4019.55|4019.55|0
1651565030000|2022-05-03 08:03:50|4020.22|4020.22|4020.22|4020.22|4020.53|4020.53|4020.22|4020.22|0
1651565040000|2022-05-03 08:04:00|4020.58|4020.58|4020.67|4020.67|4020.89|4020.89|4020.58|4020.58|0
1651565050000|2022-05-03 08:04:10|4020.62|4020.62|4020.74|4020.74|4020.74|4020.74|4020.62|4020.62|0
1651565060000|2022-05-03 08:04:20|4020.71|4020.71|4021.65|4021.65|4021.65|4021.65|4020.71|4020.71|0
1651565070000|2022-05-03 08:04:30|4021.95|4021.95|4021.64|4021.64|4021.95|4021.95|4021.33|4021.33|0
1651565080000|2022-05-03 08:04:40|4021.74|4021.74|4020.66|4020.66|4021.83|4021.83|4020.66|4020.66|0
1651565090000|2022-05-03 08:04:50|4020.35|4020.35|4020.27|4020.27|4020.58|4020.58|4019.96|4019.96|0
1651565100000|2022-05-03 08:05:00|4020.25|4020.25|4020.25|4020.25|4020.25|4020.25|4020.2|4020.2|0
1651565110000|2022-05-03 08:05:10|4020.87|4020.87|4020.74|4020.74|4020.87|4020.87|4020.56|4020.56|0
1651565120000|2022-05-03 08:05:20|4020.66|4020.66|4020.66|4020.66|4020.66|4020.66|4020.66|4020.66|0
1651565130000|2022-05-03 08:05:30|4020.35|4020.35|4020.35|4020.35|4020.35|4020.35|4020.35|4020.35|0
1651565140000|2022-05-03 08:05:40|4020.97|4020.97|4022.2|4022.2|4022.2|4022.2|4020.97|4020.97|0
1651565150000|2022-05-03 08:05:50|4021.89|4021.89|4022.2|4022.2|4022.2|4022.2|4021.89|4021.89|0
1651565160000|2022-05-03 08:06:00|4022.39|4022.39|4024.55|4024.55|4024.55|4024.55|4022.39|4022.39|0
1651565170000|2022-05-03 08:06:10|4024.6|4024.6|4024|4024|4024.6|4024.6|4023.98|4023.98|0
1651565180000|2022-05-03 08:06:20|4023.38|4023.38|4024.01|4024.01|4024.01|4024.01|4023.38|4023.38|0
1651565190000|2022-05-03 08:06:30|4023.69|4023.69|4023.69|4023.69|4023.69|4023.69|4023.69|4023.69|0
1651565200000|2022-05-03 08:06:40|4023.38|4023.38|4023.69|4023.69|4023.69|4023.69|4023.38|4023.38|0
1651565210000|2022-05-03 08:06:50|4023.55|4023.55|4023.55|4023.55|4023.55|4023.55|4023.55|4023.55|0
1651565220000|2022-05-03 08:07:00|4023.18|4023.18|4023.64|4023.64|4023.64|4023.64|4023.06|4023.06|0
1651565230000|2022-05-03 08:07:10|4023.33|4023.33|4022.71|4022.71|4023.33|4023.33|4022.71|4022.71|0
1651565240000|2022-05-03 08:07:20|4023.02|4023.02|4022.71|4022.71|4023.02|4023.02|4022.71|4022.71|0
1651565250000|2022-05-03 08:07:30|4023.33|4023.33|4023.33|4023.33|4023.33|4023.33|4023.33|4023.33|0
1651565260000|2022-05-03 08:07:40|4023.52|4023.52|4021.87|4021.87|4023.52|4023.52|4021.87|4021.87|0
1651565270000|2022-05-03 08:07:50|4021.68|4021.68|4021.68|4021.68|4021.68|4021.68|4021.68|4021.68|0
1651565280000|2022-05-03 08:08:00|4021.99|4021.99|4022.27|4022.27|4022.27|4022.27|4021.78|4021.78|0
1651565290000|2022-05-03 08:08:10|4022.58|4022.58|4022.72|4022.72|4022.72|4022.72|4022.58|4022.58|0
1651565300000|2022-05-03 08:08:20|4022.91|4022.91|4022.93|4022.93|4022.93|4022.93|4022.91|4022.91|0
1651565320000|2022-05-03 08:08:40|4023.24|4023.24|4023.35|4023.35|4023.35|4023.35|4023.24|4023.24|0
1651565330000|2022-05-03 08:08:50|4023.23|4023.23|4022.92|4022.92|4023.23|4023.23|4022.92|4022.92|0
1651565340000|2022-05-03 08:09:00|4023.01|4023.01|4022.66|4022.66|4023.01|4023.01|4022.66|4022.66|0
1651565350000|2022-05-03 08:09:10|4022.35|4022.35|4022.04|4022.04|4022.35|4022.35|4022.04|4022.04|0
1651565360000|2022-05-03 08:09:20|4021.73|4021.73|4021.42|4021.42|4021.73|4021.73|4021.42|4021.42|0
1651565370000|2022-05-03 08:09:30|4021.11|4021.11|4021.03|4021.03|4021.11|4021.11|4021.03|4021.03|0
1651565380000|2022-05-03 08:09:40|4021.13|4021.13|4022.11|4022.11|4022.16|4022.16|4021.13|4021.13|0
1651565390000|2022-05-03 08:09:50|4022.02|4022.02|4021.65|4021.65|4022.02|4022.02|4021.65|4021.65|0
1651565400000|2022-05-03 08:10:00|4021.96|4021.96|4022.22|4022.22|4022.22|4022.22|4021.91|4021.91|0
1651565410000|2022-05-03 08:10:10|4022.29|4022.29|4021.98|4021.98|4022.29|4022.29|4021.98|4021.98|0
1651565420000|2022-05-03 08:10:20|4021.61|4021.61|4020.88|4020.88|4021.61|4021.61|4020.88|4020.88|0
1651565430000|2022-05-03 08:10:30|4020.83|4020.83|4020.39|4020.39|4021.02|4021.02|4020.39|4020.39|0
1651565440000|2022-05-03 08:10:40|4020.34|4020.34|4020.04|4020.04|4020.34|4020.34|4020.04|4020.04|0
1651565450000|2022-05-03 08:10:50|4019.72|4019.72|4019.73|4019.73|4020.04|4020.04|4019.41|4019.41|0
1651565460000|2022-05-03 08:11:00|4020.09|4020.09|4020.12|4020.12|4020.12|4020.12|4020.09|4020.09|0
1651565470000|2022-05-03 08:11:10|4019.81|4019.81|4019.18|4019.18|4019.81|4019.81|4019.18|4019.18|0
1651565480000|2022-05-03 08:11:20|4019.5|4019.5|4020.67|4020.67|4020.67|4020.67|4019.11|4019.11|0
1651565490000|2022-05-03 08:11:30|4021.29|4021.29|4021.29|4021.29|4021.29|4021.29|4021.29|4021.29|0
1651565500000|2022-05-03 08:11:40|4021.6|4021.6|4021.6|4021.6|4021.6|4021.6|4021.6|4021.6|0
1651565510000|2022-05-03 08:11:50|4020.98|4020.98|4020.98|4020.98|4020.98|4020.98|4020.98|4020.98|0
1651565520000|2022-05-03 08:12:00|4020.67|4020.67|4019.7|4019.7|4020.67|4020.67|4019.7|4019.7|0
1651565540000|2022-05-03 08:12:20|4019.51|4019.51|4018.58|4018.58|4019.51|4019.51|4018.58|4018.58|0
1651565550000|2022-05-03 08:12:30|4018.89|4018.89|4018.94|4018.94|4018.94|4018.94|4018.89|4018.89|0
1651565560000|2022-05-03 08:12:40|4018.63|4018.63|4018.63|4018.63|4018.94|4018.94|4018.63|4018.63|0
1651565570000|2022-05-03 08:12:50|4019.25|4019.25|4019.25|4019.25|4019.25|4019.25|4019.25|4019.25|0
1651565580000|2022-05-03 08:13:00|4018.94|4018.94|4018.01|4018.01|4018.94|4018.94|4017.7|4017.7|0
1651565590000|2022-05-03 08:13:10|4017.7|4017.7|4017.04|4017.04|4017.7|4017.7|4017|4017|0
1651565600000|2022-05-03 08:13:20|4017|4017|4017.35|4017.35|4017.35|4017.35|4016.73|4016.73|0
1651565610000|2022-05-03 08:13:30|4016.73|4016.73|4017.66|4017.66|4017.97|4017.97|4016.73|4016.73|0
1651565620000|2022-05-03 08:13:40|4017.71|4017.71|4017.71|4017.71|4017.71|4017.71|4017.71|4017.71|0
1651565630000|2022-05-03 08:13:50|4017.61|4017.61|4017.52|4017.52|4017.61|4017.61|4017.52|4017.52|0
1651565640000|2022-05-03 08:14:00|4017.83|4017.83|4017.52|4017.52|4017.83|4017.83|4017.52|4017.52|0
1651565650000|2022-05-03 08:14:10|4017.83|4017.83|4018.09|4018.09|4018.09|4018.09|4017.83|4017.83|0
1651565660000|2022-05-03 08:14:20|4017.91|4017.91|4018.26|4018.26|4018.26|4018.26|4017.91|4017.91|0
1651565670000|2022-05-03 08:14:30|4017.95|4017.95|4020.17|4020.17|4020.17|4020.17|4017.95|4017.95|0
1651565680000|2022-05-03 08:14:40|4019.86|4019.86|4019.24|4019.24|4019.86|4019.86|4018.31|4018.31|0
1651565700000|2022-05-03 08:15:00|4019.27|4019.27|4019.18|4019.18|4019.58|4019.58|4019.18|4019.18|0
1651565710000|2022-05-03 08:15:10|4018.87|4018.87|4021.13|4021.13|4021.44|4021.44|4018.52|4018.52|0
1651565720000|2022-05-03 08:15:20|4021.17|4021.17|4020.55|4020.55|4021.36|4021.36|4020.55|4020.55|0
1651565730000|2022-05-03 08:15:30|4019.93|4019.93|4019.89|4019.89|4019.93|4019.93|4019.89|4019.89|0
1651565740000|2022-05-03 08:15:40|4019.86|4019.86|4019.86|4019.86|4019.86|4019.86|4019.86|4019.86|0
1651565750000|2022-05-03 08:15:50|4020.49|4020.49|4020.49|4020.49|4020.8|4020.8|4020.49|4020.49|0
1651565760000|2022-05-03 08:16:00|4021.11|4021.11|4021.73|4021.73|4022.04|4022.04|4021.11|4021.11|0
1651565770000|2022-05-03 08:16:10|4022.04|4022.04|4021.77|4021.77|4022.04|4022.04|4021.73|4021.73|0
1651565780000|2022-05-03 08:16:20|4022.39|4022.39|4022.61|4022.61|4022.61|4022.61|4022.3|4022.3|0
1651565790000|2022-05-03 08:16:30|4023.54|4023.54|4023.6|4023.6|4023.6|4023.6|4023.23|4023.23|0
1651565800000|2022-05-03 08:16:40|4023.64|4023.64|4023.33|4023.33|4023.64|4023.64|4023.33|4023.33|0
1651565810000|2022-05-03 08:16:50|4023.15|4023.15|4022.63|4022.63|4023.33|4023.33|4022.6|4022.6|0
1651565820000|2022-05-03 08:17:00|4022.67|4022.67|4023.03|4023.03|4023.03|4023.03|4022.67|4022.67|0
1651565830000|2022-05-03 08:17:10|4022.72|4022.72|4022.41|4022.41|4022.72|4022.72|4022.41|4022.41|0
1651565840000|2022-05-03 08:17:20|4022.72|4022.72|4023.34|4023.34|4023.34|4023.34|4022.72|4022.72|0
1651565850000|2022-05-03 08:17:30|4023.32|4023.32|4023.55|4023.55|4023.67|4023.67|4023.2|4023.2|0
1651565860000|2022-05-03 08:17:40|4023.62|4023.62|4024.6|4024.6|4024.91|4024.91|4023.62|4023.62|0
1651565870000|2022-05-03 08:17:50|4024.91|4024.91|4023.67|4023.67|4024.91|4024.91|4023.67|4023.67|0
1651565880000|2022-05-03 08:18:00|4023.04|4023.04|4023.74|4023.74|4024|4024|4023.04|4023.04|0
1651565890000|2022-05-03 08:18:10|4023.64|4023.64|4023.56|4023.56|4023.64|4023.64|4023.56|4023.56|0
1651565900000|2022-05-03 08:18:20|4023.54|4023.54|4023.54|4023.54|4023.54|4023.54|4023.54|4023.54|0
1651565910000|2022-05-03 08:18:30|4023.84|4023.84|4024.68|4024.68|4024.78|4024.78|4023.84|4023.84|0
1651565920000|2022-05-03 08:18:40|4024.37|4024.37|4024.06|4024.06|4024.37|4024.37|4024.06|4024.06|0
1651565930000|2022-05-03 08:18:50|4024.1|4024.1|4024.06|4024.06|4024.1|4024.1|4024.06|4024.06|0
1651565940000|2022-05-03 08:19:00|4024.37|4024.37|4025.03|4025.03|4025.34|4025.34|4024.37|4024.37|0
1651565950000|2022-05-03 08:19:10|4025.08|4025.08|4025.08|4025.08|4025.08|4025.08|4025.08|4025.08|0
1651565970000|2022-05-03 08:19:30|4024.76|4024.76|4023.52|4023.52|4024.76|4024.76|4023.52|4023.52|0
1651565980000|2022-05-03 08:19:40|4023.33|4023.33|4024.26|4024.26|4024.26|4024.26|4023.33|4023.33|0
1651565990000|2022-05-03 08:19:50|4024.22|4024.22|4024.19|4024.19|4024.26|4024.26|4024.19|4024.19|0
1651566010000|2022-05-03 08:20:10|4024.5|4024.5|4025.12|4025.12|4025.12|4025.12|4024.5|4024.5|0
1651566020000|2022-05-03 08:20:20|4025.31|4025.31|4025.49|4025.49|4025.49|4025.49|4025.31|4025.31|0
1651566030000|2022-05-03 08:20:30|4025.18|4025.18|4025.18|4025.18|4025.18|4025.18|4025.18|4025.18|0
1651566060000|2022-05-03 08:21:00|4025.23|4025.23|4024.82|4024.82|4025.23|4025.23|4024.8|4024.8|0
1651566080000|2022-05-03 08:21:20|4024.74|4024.74|4024.78|4024.78|4025.09|4025.09|4024.74|4024.74|0
1651566090000|2022-05-03 08:21:30|4025.09|4025.09|4025.37|4025.37|4025.42|4025.42|4025.09|4025.09|0
1651566100000|2022-05-03 08:21:40|4025.33|4025.33|4024.71|4024.71|4025.33|4025.33|4024.71|4024.71|0
1651566110000|2022-05-03 08:21:50|4024.4|4024.4|4024.71|4024.71|4024.71|4024.71|4024.09|4024.09|0
1651566120000|2022-05-03 08:22:00|4024.76|4024.76|4024.13|4024.13|4024.76|4024.76|4024.13|4024.13|0
1651566130000|2022-05-03 08:22:10|4023.82|4023.82|4023.82|4023.82|4024.13|4024.13|4023.64|4023.64|0
1651566140000|2022-05-03 08:22:20|4024.44|4024.44|4023.99|4023.99|4024.68|4024.68|4023.99|4023.99|0
1651566150000|2022-05-03 08:22:30|4024.92|4024.92|4026.04|4026.04|4026.04|4026.04|4024.92|4024.92|0
1651566170000|2022-05-03 08:22:50|4025.42|4025.42|4026.04|4026.04|4026.66|4026.66|4025.42|4025.42|0
1651566180000|2022-05-03 08:23:00|4025.73|4025.73|4025.42|4025.42|4025.73|4025.73|4025.42|4025.42|0
1651566190000|2022-05-03 08:23:10|4024.8|4024.8|4024.49|4024.49|4024.8|4024.8|4024.49|4024.49|0
1651566200000|2022-05-03 08:23:20|4024.17|4024.17|4023.68|4023.68|4024.17|4024.17|4023.68|4023.68|0
1651566220000|2022-05-03 08:23:40|4023.73|4023.73|4025.29|4025.29|4025.29|4025.29|4023.73|4023.73|0
1651566230000|2022-05-03 08:23:50|4024.97|4024.97|4025.6|4025.6|4025.6|4025.6|4024.97|4024.97|0
1651566240000|2022-05-03 08:24:00|4025.64|4025.64|4026.75|4026.75|4026.75|4026.75|4025.64|4025.64|0
1651566250000|2022-05-03 08:24:10|4026.44|4026.44|4025.82|4025.82|4026.44|4026.44|4025.82|4025.82|0
1651566260000|2022-05-03 08:24:20|4026|4026|4026.19|4026.19|4026.37|4026.37|4026|4026|0
1651566270000|2022-05-03 08:24:30|4025.88|4025.88|4027.12|4027.12|4027.43|4027.43|4025.88|4025.88|0
1651566280000|2022-05-03 08:24:40|4026.94|4026.94|4026.81|4026.81|4027.43|4027.43|4026.63|4026.63|0
1651566290000|2022-05-03 08:24:50|4026.19|4026.19|4026.24|4026.24|4026.24|4026.24|4026.19|4026.19|0
1651566300000|2022-05-03 08:25:00|4026.19|4026.19|4026|4026|4026.19|4026.19|4026|4026|0
1651566310000|2022-05-03 08:25:10|4026.1|4026.1|4025.98|4025.98|4026.12|4026.12|4025.94|4025.94|0
1651566330000|2022-05-03 08:25:30|4026.29|4026.29|4026.29|4026.29|4026.6|4026.6|4026.29|4026.29|0
1651566340000|2022-05-03 08:25:40|4026.52|4026.52|4026.57|4026.57|4026.57|4026.57|4026.52|4026.52|0
1651566360000|2022-05-03 08:26:00|4026.88|4026.88|4026.95|4026.95|4026.95|4026.95|4026.88|4026.88|0
1651566370000|2022-05-03 08:26:10|4026.88|4026.88|4026.26|4026.26|4026.88|4026.88|4026.26|4026.26|0
1651566380000|2022-05-03 08:26:20|4025.94|4025.94|4025.98|4025.98|4026.26|4026.26|4025.94|4025.94|0
1651566390000|2022-05-03 08:26:30|4025.93|4025.93|4026.86|4026.86|4026.86|4026.86|4025.93|4025.93|0
1651566400000|2022-05-03 08:26:40|4026.55|4026.55|4027.18|4027.18|4027.18|4027.18|4026.55|4026.55|0
1651566410000|2022-05-03 08:26:50|4027.49|4027.49|4028.1|4028.1|4028.1|4028.1|4027.18|4027.18|0
1651566420000|2022-05-03 08:27:00|4028.13|4028.13|4027.46|4027.46|4028.13|4028.13|4027.46|4027.46|0
1651566440000|2022-05-03 08:27:20|4027.15|4027.15|4027.14|4027.14|4027.15|4027.15|4027.14|4027.14|0
1651566450000|2022-05-03 08:27:30|4027.45|4027.45|4027.76|4027.76|4027.76|4027.76|4027.45|4027.45|0
1651566460000|2022-05-03 08:27:40|4027.79|4027.79|4028.28|4028.28|4028.28|4028.28|4027.79|4027.79|0
1651566470000|2022-05-03 08:27:50|4028.59|4028.59|4028.96|4028.96|4028.96|4028.96|4028.59|4028.59|0
1651566490000|2022-05-03 08:28:10|4029|4029|4028.69|4028.69|4029|4029|4028.69|4028.69|0
1651566500000|2022-05-03 08:28:20|4028.5|4028.5|4028.5|4028.5|4028.5|4028.5|4028.5|4028.5|0
1651566510000|2022-05-03 08:28:30|4028.32|4028.32|4027.7|4027.7|4028.32|4028.32|4027.7|4027.7|0
1651566520000|2022-05-03 08:28:40|4028.01|4028.01|4028.01|4028.01|4028.01|4028.01|4028.01|4028.01|0
1651566530000|2022-05-03 08:28:50|4028.32|4028.32|4029.43|4029.43|4030.06|4030.06|4028.32|4028.32|0
1651566540000|2022-05-03 08:29:00|4029.12|4029.12|4029.38|4029.38|4029.43|4029.43|4029.12|4029.12|0
1651566550000|2022-05-03 08:29:10|4029.33|4029.33|4029.33|4029.33|4029.33|4029.33|4029.33|4029.33|0
1651566560000|2022-05-03 08:29:20|4029.64|4029.64|4029.64|4029.64|4029.64|4029.64|4029.64|4029.64|0
1651566570000|2022-05-03 08:29:30|4029.95|4029.95|4029.52|4029.52|4030.26|4030.26|4029.52|4029.52|0
1651566590000|2022-05-03 08:29:50|4029.57|4029.57|4030.55|4030.55|4031.17|4031.17|4029.57|4029.57|0
1651566600000|2022-05-03 08:30:00|4030.24|4030.24|4030.55|4030.55|4030.55|4030.55|4030.24|4030.24|0
1651566610000|2022-05-03 08:30:10|4030.86|4030.86|4031.49|4031.49|4031.49|4031.49|4030.86|4030.86|0
1651566620000|2022-05-03 08:30:20|4031.8|4031.8|4031.8|4031.8|4031.8|4031.8|4031.8|4031.8|0
1651566630000|2022-05-03 08:30:30|4032.11|4032.11|4032.23|4032.23|4033.35|4033.35|4032.11|4032.11|0
1651566640000|2022-05-03 08:30:40|4031.92|4031.92|4032.1|4032.1|4032.1|4032.1|4031.92|4031.92|0
1651566660000|2022-05-03 08:31:00|4031.92|4031.92|4031.92|4031.92|4032.1|4032.1|4031.92|4031.92|0
1651566680000|2022-05-03 08:31:20|4031.94|4031.94|4031.94|4031.94|4031.94|4031.94|4031.94|4031.94|0
1651566690000|2022-05-03 08:31:30|4032.25|4032.25|4032.25|4032.25|4032.25|4032.25|4032.25|4032.25|0
1651566710000|2022-05-03 08:31:50|4031.94|4031.94|4032.87|4032.87|4032.87|4032.87|4031.94|4031.94|0
1651566720000|2022-05-03 08:32:00|4032.83|4032.83|4032.21|4032.21|4032.83|4032.83|4032.21|4032.21|0
1651566730000|2022-05-03 08:32:10|4032.25|4032.25|4031.38|4031.38|4032.62|4032.62|4031.38|4031.38|0
1651566740000|2022-05-03 08:32:20|4031.07|4031.07|4031.07|4031.07|4031.07|4031.07|4031.07|4031.07|0
1651566750000|2022-05-03 08:32:30|4031.69|4031.69|4031.43|4031.43|4031.69|4031.69|4031.38|4031.38|0
1651566760000|2022-05-03 08:32:40|4031.38|4031.38|4031.06|4031.06|4031.38|4031.38|4031.06|4031.06|0
1651566770000|2022-05-03 08:32:50|4031.11|4031.11|4031.11|4031.11|4031.11|4031.11|4031.11|4031.11|0
1651566780000|2022-05-03 08:33:00|4031.42|4031.42|4030.8|4030.8|4031.42|4031.42|4030.8|4030.8|0
1651566800000|2022-05-03 08:33:20|4030.48|4030.48|4030.8|4030.8|4030.8|4030.8|4030.48|4030.48|0
1651566810000|2022-05-03 08:33:30|4030.84|4030.84|4030.84|4030.84|4030.84|4030.84|4030.84|4030.84|0
1651566820000|2022-05-03 08:33:40|4031.46|4031.46|4030.96|4030.96|4031.46|4031.46|4030.96|4030.96|0
1651566830000|2022-05-03 08:33:50|4030.65|4030.65|4030.61|4030.61|4030.65|4030.65|4030.61|4030.61|0
1651566840000|2022-05-03 08:34:00|4030.3|4030.3|4030.3|4030.3|4030.3|4030.3|4030.3|4030.3|0
1651566850000|2022-05-03 08:34:10|4030.61|4030.61|4030.63|4030.63|4030.63|4030.63|4030.61|4030.61|0
1651566860000|2022-05-03 08:34:20|4031.26|4031.26|4031.87|4031.87|4031.87|4031.87|4031.26|4031.26|0
1651566870000|2022-05-03 08:34:30|4031.92|4031.92|4031.56|4031.56|4031.92|4031.92|4031.56|4031.56|0
1651566880000|2022-05-03 08:34:40|4031.38|4031.38|4030.5|4030.5|4031.43|4031.43|4030.5|4030.5|0
1651566890000|2022-05-03 08:34:50|4030.13|4030.13|4030.13|4030.13|4030.13|4030.13|4030.13|4030.13|0
1651566900000|2022-05-03 08:35:00|4030.09|4030.09|4030.13|4030.13|4030.13|4030.13|4030.09|4030.09|0
1651566910000|2022-05-03 08:35:10|4030.08|4030.08|4030.08|4030.08|4030.08|4030.08|4030.08|4030.08|0
1651566920000|2022-05-03 08:35:20|4030.71|4030.71|4030.89|4030.89|4030.89|4030.89|4030.58|4030.58|0
1651566930000|2022-05-03 08:35:30|4030.58|4030.58|4030.14|4030.14|4030.58|4030.58|4029.95|4029.95|0
1651566950000|2022-05-03 08:35:50|4029.83|4029.83|4029.83|4029.83|4029.83|4029.83|4029.83|4029.83|0
1651566960000|2022-05-03 08:36:00|4030.01|4030.01|4030.1|4030.1|4030.42|4030.42|4030.01|4030.01|0
1651566990000|2022-05-03 08:36:30|4029.79|4029.79|4029.79|4029.79|4029.79|4029.79|4029.48|4029.48|0
1651567000000|2022-05-03 08:36:40|4029.48|4029.48|4029.3|4029.3|4029.48|4029.48|4029.3|4029.3|0
1651567020000|2022-05-03 08:37:00|4029.92|4029.92|4029.3|4029.3|4029.92|4029.92|4029.3|4029.3|0
1651567030000|2022-05-03 08:37:10|4029.21|4029.21|4028.95|4028.95|4029.21|4029.21|4028.95|4028.95|0
1651567040000|2022-05-03 08:37:20|4029.56|4029.56|4029.25|4029.25|4029.56|4029.56|4029.25|4029.25|0
1651567050000|2022-05-03 08:37:30|4029.2|4029.2|4029.2|4029.2|4029.2|4029.2|4029.2|4029.2|0
1651567080000|2022-05-03 08:38:00|4029.52|4029.52|4028.93|4028.93|4029.52|4029.52|4028.89|4028.89|0
1651567090000|2022-05-03 08:38:10|4028.98|4028.98|4029.29|4029.29|4029.29|4029.29|4028.98|4028.98|0
1651567100000|2022-05-03 08:38:20|4029.91|4029.91|4030.65|4030.65|4030.65|4030.65|4029.91|4029.91|0
1651567110000|2022-05-03 08:38:30|4030.63|4030.63|4030.19|4030.19|4030.63|4030.63|4030.01|4030.01|0
1651567120000|2022-05-03 08:38:40|4030.14|4030.14|4030.1|4030.1|4030.14|4030.14|4030.1|4030.1|0
1651567130000|2022-05-03 08:38:50|4030.12|4030.12|4030.45|4030.45|4030.77|4030.77|4030.12|4030.12|0
1651567140000|2022-05-03 08:39:00|4030.5|4030.5|4030.5|4030.5|4030.5|4030.5|4030.5|4030.5|0
1651567150000|2022-05-03 08:39:10|4030.19|4030.19|4030.19|4030.19|4030.19|4030.19|4030.19|4030.19|0
1651567170000|2022-05-03 08:39:30|4030.81|4030.81|4030.81|4030.81|4031.12|4031.12|4030.81|4030.81|0
1651567180000|2022-05-03 08:39:40|4031.12|4031.12|4031.12|4031.12|4031.12|4031.12|4031.12|4031.12|0
1651567190000|2022-05-03 08:39:50|4030.81|4030.81|4031|4031|4031|4031|4030.81|4030.81|0
1651567200000|2022-05-03 08:40:00|4030.69|4030.69|4030.65|4030.65|4030.69|4030.69|4030.65|4030.65|0
1651567210000|2022-05-03 08:40:10|4030.96|4030.96|4030.46|4030.46|4030.96|4030.96|4030.46|4030.46|0
1651567220000|2022-05-03 08:40:20|4030.37|4030.37|4030.37|4030.37|4030.37|4030.37|4030.37|4030.37|0
1651567230000|2022-05-03 08:40:30|4030.68|4030.68|4030.37|4030.37|4030.68|4030.68|4030.06|4030.06|0
1651567240000|2022-05-03 08:40:40|4030.39|4030.39|4030.39|4030.39|4030.39|4030.39|4030.39|4030.39|0
1651567250000|2022-05-03 08:40:50|4031.01|4031.01|4030.44|4030.44|4031.01|4031.01|4030.39|4030.39|0
1651567260000|2022-05-03 08:41:00|4031.06|4031.06|4031.06|4031.06|4031.06|4031.06|4031.06|4031.06|0
1651567300000|2022-05-03 08:41:40|4031.01|4031.01|4031.67|4031.67|4031.86|4031.86|4031.01|4031.01|0
1651567310000|2022-05-03 08:41:50|4031.72|4031.72|4031.22|4031.22|4031.72|4031.72|4030.91|4030.91|0
1651567320000|2022-05-03 08:42:00|4031.04|4031.04|4030.91|4030.91|4031.27|4031.27|4030.73|4030.73|0
1651567330000|2022-05-03 08:42:10|4030.6|4030.6|4030.32|4030.32|4030.6|4030.6|4029.6|4029.6|0
1651567340000|2022-05-03 08:42:20|4030.28|4030.28|4029.35|4029.35|4030.28|4030.28|4029.35|4029.35|0
1651567350000|2022-05-03 08:42:30|4029.53|4029.53|4029.53|4029.53|4029.53|4029.53|4029.53|4029.53|0
1651567380000|2022-05-03 08:43:00|4029.22|4029.22|4028.49|4028.49|4029.61|4029.61|4028.36|4028.36|0
1651567390000|2022-05-03 08:43:10|4028.8|4028.8|4028.18|4028.18|4028.8|4028.8|4028.18|4028.18|0
1651567400000|2022-05-03 08:43:20|4027.87|4027.87|4027.25|4027.25|4027.87|4027.87|4027.25|4027.25|0
1651567410000|2022-05-03 08:43:30|4026.63|4026.63|4026.5|4026.5|4026.63|4026.63|4026.32|4026.32|0
1651567420000|2022-05-03 08:43:40|4026.52|4026.52|4026.52|4026.52|4026.52|4026.52|4026.52|4026.52|0
1651567440000|2022-05-03 08:44:00|4026.83|4026.83|4028.08|4028.08|4028.08|4028.08|4026.83|4026.83|0
1651567450000|2022-05-03 08:44:10|4028.03|4028.03|4028.03|4028.03|4028.03|4028.03|4028.03|4028.03|0
1651567460000|2022-05-03 08:44:20|4027.72|4027.72|4028.32|4028.32|4028.34|4028.34|4027.72|4027.72|0
1651567470000|2022-05-03 08:44:30|4028.34|4028.34|4027.84|4027.84|4028.34|4028.34|4027.84|4027.84|0
1651567510000|2022-05-03 08:45:10|4028.47|4028.47|4028.11|4028.11|4028.47|4028.47|4028.11|4028.11|0
1651567520000|2022-05-03 08:45:20|4027.79|4027.79|4027.79|4027.79|4027.79|4027.79|4027.79|4027.79|0
1651567540000|2022-05-03 08:45:40|4027.48|4027.48|4027.34|4027.34|4027.48|4027.48|4027.26|4027.26|0
1651567550000|2022-05-03 08:45:50|4027.03|4027.03|4027.03|4027.03|4027.03|4027.03|4027.03|4027.03|0
1651567560000|2022-05-03 08:46:00|4026.91|4026.91|4026.94|4026.94|4026.94|4026.94|4026.91|4026.91|0
1651567590000|2022-05-03 08:46:30|4027.25|4027.25|4027.31|4027.31|4027.31|4027.31|4026.94|4026.94|0
1651567600000|2022-05-03 08:46:40|4027.93|4027.93|4027.31|4027.31|4027.93|4027.93|4027.31|4027.31|0
1651567610000|2022-05-03 08:46:50|4027.49|4027.49|4027.8|4027.8|4027.8|4027.8|4027.49|4027.49|0
1651567620000|2022-05-03 08:47:00|4027.62|4027.62|4027.93|4027.93|4027.93|4027.93|4027.31|4027.31|0
1651567630000|2022-05-03 08:47:10|4027.62|4027.62|4028.55|4028.55|4029.17|4029.17|4027.62|4027.62|0
1651567640000|2022-05-03 08:47:20|4028.24|4028.24|4027.84|4027.84|4028.24|4028.24|4027.84|4027.84|0
1651567650000|2022-05-03 08:47:30|4027.23|4027.23|4026.92|4026.92|4027.23|4027.23|4026.92|4026.92|0
1651567660000|2022-05-03 08:47:40|4026.6|4026.6|4026.33|4026.33|4026.6|4026.6|4025.98|4025.98|0
1651567670000|2022-05-03 08:47:50|4026.31|4026.31|4027.55|4027.55|4027.55|4027.55|4026.31|4026.31|0
1651567680000|2022-05-03 08:48:00|4027.74|4027.74|4027.99|4027.99|4027.99|4027.99|4027.74|4027.74|0
1651567700000|2022-05-03 08:48:20|4028.03|4028.03|4028.03|4028.03|4028.03|4028.03|4028.03|4028.03|0
1651567710000|2022-05-03 08:48:30|4028.08|4028.08|4028.08|4028.08|4028.08|4028.08|4028.08|4028.08|0
1651567720000|2022-05-03 08:48:40|4027.77|4027.77|4027.81|4027.81|4027.81|4027.81|4027.77|4027.77|0
1651567730000|2022-05-03 08:48:50|4027.77|4027.77|4027.54|4027.54|4027.77|4027.77|4027.54|4027.54|0
1651567740000|2022-05-03 08:49:00|4028.17|4028.17|4028.21|4028.21|4028.21|4028.21|4028.17|4028.17|0
1651567750000|2022-05-03 08:49:10|4028.08|4028.08|4028.05|4028.05|4028.08|4028.08|4027.96|4027.96|0
1651567760000|2022-05-03 08:49:20|4028.1|4028.1|4027.79|4027.79|4028.1|4028.1|4027.79|4027.79|0
1651567770000|2022-05-03 08:49:30|4026.85|4026.85|4026.69|4026.69|4026.85|4026.85|4026.69|4026.69|0
1651567780000|2022-05-03 08:49:40|4026.65|4026.65|4026.65|4026.65|4026.65|4026.65|4026.65|4026.65|0
1651567790000|2022-05-03 08:49:50|4026.47|4026.47|4026.3|4026.3|4026.47|4026.47|4026.3|4026.3|0
1651567800000|2022-05-03 08:50:00|4026.35|4026.35|4026.97|4026.97|4026.97|4026.97|4026.35|4026.35|0
1651567810000|2022-05-03 08:50:10|4027.01|4027.01|4027.01|4027.01|4027.01|4027.01|4027.01|4027.01|0
1651567830000|2022-05-03 08:50:30|4027.14|4027.14|4026.95|4026.95|4027.14|4027.14|4026.51|4026.51|0
1651567840000|2022-05-03 08:50:40|4026.91|4026.91|4026.87|4026.87|4026.91|4026.91|4026.87|4026.87|0
1651567860000|2022-05-03 08:51:00|4027.18|4027.18|4027.18|4027.18|4027.18|4027.18|4027.18|4027.18|0
1651567880000|2022-05-03 08:51:20|4027.14|4027.14|4026.87|4026.87|4027.14|4027.14|4026.87|4026.87|0
1651567890000|2022-05-03 08:51:30|4026.56|4026.56|4025.94|4025.94|4026.56|4026.56|4025.94|4025.94|0
1651567910000|2022-05-03 08:51:50|4026.25|4026.25|4026.25|4026.25|4026.25|4026.25|4026.25|4026.25|0
1651567920000|2022-05-03 08:52:00|4026.56|4026.56|4024.82|4024.82|4026.56|4026.56|4024.51|4024.51|0
1651567930000|2022-05-03 08:52:10|4025.13|4025.13|4024.73|4024.73|4025.13|4025.13|4024.73|4024.73|0
1651567940000|2022-05-03 08:52:20|4024.65|4024.65|4024.65|4024.65|4024.65|4024.65|4024.65|4024.65|0
1651567950000|2022-05-03 08:52:30|4024.96|4024.96|4025.58|4025.58|4025.58|4025.58|4024.96|4024.96|0
1651567960000|2022-05-03 08:52:40|4025.56|4025.56|4025.87|4025.87|4025.87|4025.87|4025.56|4025.56|0
1651567980000|2022-05-03 08:53:00|4026.05|4026.05|4026.05|4026.05|4026.05|4026.05|4026.05|4026.05|0
1651567990000|2022-05-03 08:53:10|4026.14|4026.14|4026.11|4026.11|4026.14|4026.14|4025.99|4025.99|0
1651568000000|2022-05-03 08:53:20|4026.15|4026.15|4026.11|4026.11|4026.15|4026.15|4026.11|4026.11|0
1651568010000|2022-05-03 08:53:30|4026.42|4026.42|4026.42|4026.42|4026.42|4026.42|4026.42|4026.42|0
1651568020000|2022-05-03 08:53:40|4026.38|4026.38|4026.34|4026.34|4026.38|4026.38|4026.34|4026.34|0
1651568030000|2022-05-03 08:53:50|4026.03|4026.03|4025.66|4025.66|4026.03|4026.03|4025.66|4025.66|0
1651568040000|2022-05-03 08:54:00|4025.35|4025.35|4025.35|4025.35|4025.35|4025.35|4025.35|4025.35|0
1651568060000|2022-05-03 08:54:20|4025.04|4025.04|4025.04|4025.04|4025.04|4025.04|4025.04|4025.04|0
1651568070000|2022-05-03 08:54:30|4024.95|4024.95|4024.95|4024.95|4024.95|4024.95|4024.95|4024.95|0
1651568080000|2022-05-03 08:54:40|4025.26|4025.26|4025.23|4025.23|4025.26|4025.26|4025.23|4025.23|0
1651568090000|2022-05-03 08:54:50|4025.19|4025.19|4026.09|4026.09|4026.13|4026.13|4025.19|4025.19|0
1651568110000|2022-05-03 08:55:10|4026.21|4026.21|4026.21|4026.21|4026.21|4026.21|4026.21|4026.21|0
1651568120000|2022-05-03 08:55:20|4025.9|4025.9|4025.9|4025.9|4025.9|4025.9|4025.9|4025.9|0
1651568130000|2022-05-03 08:55:30|4025.94|4025.94|4026.21|4026.21|4026.21|4026.21|4025.94|4025.94|0
1651568140000|2022-05-03 08:55:40|4026.35|4026.35|4025.93|4025.93|4026.38|4026.38|4025.93|4025.93|0
1651568150000|2022-05-03 08:55:50|4026.24|4026.24|4026.86|4026.86|4027.48|4027.48|4026.24|4026.24|0
1651568160000|2022-05-03 08:56:00|4026.24|4026.24|4025.67|4025.67|4026.24|4026.24|4025.54|4025.54|0
1651568170000|2022-05-03 08:56:10|4025.98|4025.98|4025.98|4025.98|4025.98|4025.98|4025.98|4025.98|0
1651568180000|2022-05-03 08:56:20|4026.03|4026.03|4026.01|4026.01|4026.05|4026.05|4026.01|4026.01|0
1651568190000|2022-05-03 08:56:30|4026.04|4026.04|4026.35|4026.35|4026.35|4026.35|4026.04|4026.04|0
1651568200000|2022-05-03 08:56:40|4026.66|4026.66|4027.46|4027.46|4027.46|4027.46|4026.66|4026.66|0
1651568210000|2022-05-03 08:56:50|4027.16|4027.16|4027.15|4027.15|4027.46|4027.46|4027.15|4027.15|0
1651568220000|2022-05-03 08:57:00|4027.46|4027.46|4027.88|4027.88|4027.88|4027.88|4027.46|4027.46|0
1651568230000|2022-05-03 08:57:10|4027.92|4027.92|4028.23|4028.23|4029.17|4029.17|4027.92|4027.92|0
1651568240000|2022-05-03 08:57:20|4028.54|4028.54|4028.54|4028.54|4028.54|4028.54|4028.54|4028.54|0
1651568250000|2022-05-03 08:57:30|4028.86|4028.86|4029.21|4029.21|4029.21|4029.21|4028.86|4028.86|0
1651568260000|2022-05-03 08:57:40|4028.89|4028.89|4028.89|4028.89|4028.89|4028.89|4028.89|4028.89|0
1651568270000|2022-05-03 08:57:50|4029.21|4029.21|4029.21|4029.21|4029.52|4029.52|4029.21|4029.21|0
1651568280000|2022-05-03 08:58:00|4029.82|4029.82|4030.45|4030.45|4030.45|4030.45|4029.82|4029.82|0
1651568290000|2022-05-03 08:58:10|4030.36|4030.36|4029.97|4029.97|4030.36|4030.36|4029.97|4029.97|0
1651568300000|2022-05-03 08:58:20|4030.02|4030.02|4029.97|4029.97|4030.02|4030.02|4029.89|4029.89|0
1651568310000|2022-05-03 08:58:30|4029.89|4029.89|4029.89|4029.89|4029.89|4029.89|4029.89|4029.89|0
1651568340000|2022-05-03 08:59:00|4030.2|4030.2|4030.12|4030.12|4030.2|4030.2|4030.12|4030.12|0
1651568350000|2022-05-03 08:59:10|4030.16|4030.16|4029.3|4029.3|4030.47|4030.47|4029.3|4029.3|0
1651568360000|2022-05-03 08:59:20|4029.61|4029.61|4029.61|4029.61|4029.61|4029.61|4029.61|4029.61|0
1651568380000|2022-05-03 08:59:40|4029.3|4029.3|4028.67|4028.67|4029.3|4029.3|4028.67|4028.67|0
1651568390000|2022-05-03 08:59:50|4028.98|4028.98|4028.98|4028.98|4028.98|4028.98|4028.98|4028.98|0
1651568400000|2022-05-03 09:00:00|4029.29|4029.29|4028.93|4028.93|4029.6|4029.6|4028.93|4028.93|0
1651568410000|2022-05-03 09:00:10|4029.24|4029.24|4029.33|4029.33|4029.33|4029.33|4029.24|4029.24|0
1651568420000|2022-05-03 09:00:20|4029.64|4029.64|4029.54|4029.54|4029.64|4029.64|4029.5|4029.5|0
1651568430000|2022-05-03 09:00:30|4029.24|4029.24|4029.24|4029.24|4029.24|4029.24|4029.24|4029.24|0
1651568440000|2022-05-03 09:00:40|4029.55|4029.55|4030.17|4030.17|4030.17|4030.17|4029.24|4029.24|0
1651568450000|2022-05-03 09:00:50|4030.48|4030.48|4030.48|4030.48|4030.48|4030.48|4030.48|4030.48|0
1651568470000|2022-05-03 09:01:10|4030.3|4030.3|4030.3|4030.3|4030.3|4030.3|4030.3|4030.3|0
1651568480000|2022-05-03 09:01:20|4030.26|4030.26|4030.3|4030.3|4030.3|4030.3|4030.26|4030.26|0
1651568500000|2022-05-03 09:01:40|4030.61|4030.61|4030.65|4030.65|4030.65|4030.65|4030.3|4030.3|0
1651568510000|2022-05-03 09:01:50|4030.96|4030.96|4031.27|4031.27|4031.27|4031.27|4030.96|4030.96|0
1651568520000|2022-05-03 09:02:00|4031.29|4031.29|4031.29|4031.29|4031.29|4031.29|4031.29|4031.29|0
1651568530000|2022-05-03 09:02:10|4031.48|4031.48|4031.48|4031.48|4031.48|4031.48|4031.48|4031.48|0
1651568540000|2022-05-03 09:02:20|4031.52|4031.52|4031.59|4031.59|4031.59|4031.59|4031.52|4031.52|0
1651568560000|2022-05-03 09:02:40|4031.9|4031.9|4032.18|4032.18|4032.18|4032.18|4031.9|4031.9|0
1651568590000|2022-05-03 09:03:10|4031.99|4031.99|4031.99|4031.99|4031.99|4031.99|4031.99|4031.99|0
1651568620000|2022-05-03 09:03:40|4032.93|4032.93|4032.83|4032.83|4032.93|4032.93|4032.83|4032.83|0
1651568630000|2022-05-03 09:03:50|4033.14|4033.14|4032.48|4032.48|4033.45|4033.45|4032.48|4032.48|0
1651568640000|2022-05-03 09:04:00|4032.17|4032.17|4032.17|4032.17|4032.17|4032.17|4032.17|4032.17|0
1651568660000|2022-05-03 09:04:20|4031.86|4031.86|4032.12|4032.12|4032.17|4032.17|4031.86|4031.86|0
1651568670000|2022-05-03 09:04:30|4031.5|4031.5|4031.5|4031.5|4031.5|4031.5|4031.5|4031.5|0
1651568680000|2022-05-03 09:04:40|4031.19|4031.19|4030.5|4030.5|4031.19|4031.19|4030.5|4030.5|0
1651568690000|2022-05-03 09:04:50|4030.43|4030.43|4030.41|4030.41|4030.43|4030.43|4030.41|4030.41|0
1651568700000|2022-05-03 09:05:00|4030.36|4030.36|4029.83|4029.83|4030.4|4030.4|4029.78|4029.78|0
1651568710000|2022-05-03 09:05:10|4029.91|4029.91|4029.91|4029.91|4029.91|4029.91|4029.91|4029.91|0
1651568720000|2022-05-03 09:05:20|4030.04|4030.04|4030.53|4030.53|4030.53|4030.53|4029.73|4029.73|0
1651568730000|2022-05-03 09:05:30|4030.22|4030.22|4028.86|4028.86|4030.22|4030.22|4028.86|4028.86|0
1651568740000|2022-05-03 09:05:40|4028.9|4028.9|4028.9|4028.9|4028.9|4028.9|4028.9|4028.9|0
1651568750000|2022-05-03 09:05:50|4028.87|4028.87|4028.87|4028.87|4028.87|4028.87|4028.87|4028.87|0
1651568760000|2022-05-03 09:06:00|4028.73|4028.73|4028.02|4028.02|4028.73|4028.73|4028.02|4028.02|0
1651568770000|2022-05-03 09:06:10|4027.7|4027.7|4027.83|4027.83|4027.83|4027.83|4027.21|4027.21|0
1651568780000|2022-05-03 09:06:20|4028.14|4028.14|4027.83|4027.83|4028.14|4028.14|4027.83|4027.83|0
1651568790000|2022-05-03 09:06:30|4027.21|4027.21|4026.28|4026.28|4027.21|4027.21|4026.28|4026.28|0
1651568800000|2022-05-03 09:06:40|4026.33|4026.33|4026.33|4026.33|4026.33|4026.33|4026.33|4026.33|0
1651568810000|2022-05-03 09:06:50|4026.52|4026.52|4027.14|4027.14|4027.14|4027.14|4026.52|4026.52|0
1651568820000|2022-05-03 09:07:00|4027.19|4027.19|4027.19|4027.19|4027.19|4027.19|4027.19|4027.19|0
1651568840000|2022-05-03 09:07:20|4026.47|4026.47|4026.88|4026.88|4026.88|4026.88|4026.21|4026.21|0
1651568850000|2022-05-03 09:07:30|4026.91|4026.91|4026.87|4026.87|4026.91|4026.91|4026.87|4026.87|0
1651568860000|2022-05-03 09:07:40|4026.68|4026.68|4026.68|4026.68|4026.68|4026.68|4026.68|4026.68|0
1651568870000|2022-05-03 09:07:50|4025.75|4025.75|4025.63|4025.63|4025.75|4025.75|4025.63|4025.63|0
1651568890000|2022-05-03 09:08:10|4026.25|4026.25|4026.35|4026.35|4026.66|4026.66|4026.25|4026.25|0
1651568900000|2022-05-03 09:08:20|4026.66|4026.66|4027.58|4027.58|4027.58|4027.58|4026.66|4026.66|0
1651568910000|2022-05-03 09:08:30|4027.28|4027.28|4027.59|4027.59|4027.59|4027.59|4027.28|4027.28|0
1651568920000|2022-05-03 09:08:40|4027.28|4027.28|4027.28|4027.28|4027.28|4027.28|4027.28|4027.28|0
1651568930000|2022-05-03 09:08:50|4026.97|4026.97|4026.97|4026.97|4026.97|4026.97|4026.97|4026.97|0
1651568940000|2022-05-03 09:09:00|4027.09|4027.09|4027.09|4027.09|4027.09|4027.09|4027.09|4027.09|0
1651568950000|2022-05-03 09:09:10|4026.77|4026.77|4027.11|4027.11|4027.11|4027.11|4026.77|4026.77|0
1651568980000|2022-05-03 09:09:40|4027.06|4027.06|4027.37|4027.37|4027.37|4027.37|4026.75|4026.75|0
1651569000000|2022-05-03 09:10:00|4027.68|4027.68|4027.68|4027.68|4027.68|4027.68|4027.68|4027.68|0
1651569020000|2022-05-03 09:10:20|4027.5|4027.5|4027.43|4027.43|4027.5|4027.5|4027.43|4027.43|0
1651569030000|2022-05-03 09:10:30|4027.38|4027.38|4027.3|4027.3|4027.38|4027.38|4027.3|4027.3|0
1651569040000|2022-05-03 09:10:40|4027.26|4027.26|4027.34|4027.34|4027.34|4027.34|4027.26|4027.26|0
1651569050000|2022-05-03 09:10:50|4027.06|4027.06|4026.72|4026.72|4027.06|4027.06|4026.72|4026.72|0
1651569060000|2022-05-03 09:11:00|4026.75|4026.75|4026.71|4026.71|4026.75|4026.75|4026.71|4026.71|0
1651569080000|2022-05-03 09:11:20|4027.01|4027.01|4027.01|4027.01|4027.01|4027.01|4027.01|4027.01|0
1651569090000|2022-05-03 09:11:30|4027.1|4027.1|4027.1|4027.1|4027.1|4027.1|4027.1|4027.1|0
1651569100000|2022-05-03 09:11:40|4026.48|4026.48|4026.48|4026.48|4026.48|4026.48|4026.48|4026.48|0
1651569110000|2022-05-03 09:11:50|4026.52|4026.52|4026.52|4026.52|4026.52|4026.52|4026.52|4026.52|0
1651569120000|2022-05-03 09:12:00|4026.89|4026.89|4028.84|4028.84|4029.09|4029.09|4026.89|4026.89|0
1651569130000|2022-05-03 09:12:10|4028.86|4028.86|4028.86|4028.86|4028.86|4028.86|4028.86|4028.86|0
1651569140000|2022-05-03 09:12:20|4029.17|4029.17|4029.17|4029.17|4029.48|4029.48|4029.17|4029.17|0
1651569150000|2022-05-03 09:12:30|4028.86|4028.86|4028.86|4028.86|4028.86|4028.86|4028.86|4028.86|0
1651569160000|2022-05-03 09:12:40|4029.17|4029.17|4028.68|4028.68|4029.17|4029.17|4028.68|4028.68|0
1651569170000|2022-05-03 09:12:50|4028.49|4028.49|4028|4028|4028.49|4028.49|4028|4028|0
1651569190000|2022-05-03 09:13:10|4028.31|4028.31|4029.42|4029.42|4029.42|4029.42|4028.31|4028.31|0
1651569200000|2022-05-03 09:13:20|4029.74|4029.74|4030.23|4030.23|4030.23|4030.23|4029.74|4029.74|0
1651569210000|2022-05-03 09:13:30|4029.92|4029.92|4029.92|4029.92|4029.92|4029.92|4029.92|4029.92|0
1651569220000|2022-05-03 09:13:40|4028.99|4028.99|4028.99|4028.99|4028.99|4028.99|4028.68|4028.68|0
1651569230000|2022-05-03 09:13:50|4028.68|4028.68|4028.7|4028.7|4028.7|4028.7|4028.39|4028.39|0
1651569240000|2022-05-03 09:14:00|4028.51|4028.51|4028.13|4028.13|4028.51|4028.51|4028.13|4028.13|0
1651569250000|2022-05-03 09:14:10|4028.44|4028.44|4027.24|4027.24|4028.44|4028.44|4027.24|4027.24|0
1651569260000|2022-05-03 09:14:20|4027.06|4027.06|4027.06|4027.06|4027.06|4027.06|4027.06|4027.06|0
1651569270000|2022-05-03 09:14:30|4026.43|4026.43|4026.43|4026.43|4026.43|4026.43|4026.43|4026.43|0
1651569280000|2022-05-03 09:14:40|4025.81|4025.81|4025.18|4025.18|4025.81|4025.81|4025.18|4025.18|0
1651569290000|2022-05-03 09:14:50|4025.16|4025.16|4026.48|4026.48|4027.11|4027.11|4025.16|4025.16|0
1651569300000|2022-05-03 09:15:00|4026.79|4026.79|4027.73|4027.73|4027.73|4027.73|4026.48|4026.48|0
1651569310000|2022-05-03 09:15:10|4027.78|4027.78|4028.08|4028.08|4028.39|4028.39|4027.78|4027.78|0
1651569320000|2022-05-03 09:15:20|4027.15|4027.15|4027.33|4027.33|4027.33|4027.33|4027.15|4027.15|0
1651569330000|2022-05-03 09:15:30|4027.15|4027.15|4027.15|4027.15|4027.15|4027.15|4027.15|4027.15|0
1651569350000|2022-05-03 09:15:50|4026.84|4026.84|4026.53|4026.53|4026.84|4026.84|4026.53|4026.53|0
1651569370000|2022-05-03 09:16:10|4026.36|4026.36|4025.74|4025.74|4026.36|4026.36|4025.74|4025.74|0
1651569380000|2022-05-03 09:16:20|4025.64|4025.64|4025.64|4025.64|4025.64|4025.64|4025.64|4025.64|0
1651569390000|2022-05-03 09:16:30|4025.33|4025.33|4025.33|4025.33|4025.33|4025.33|4025.33|4025.33|0
1651569400000|2022-05-03 09:16:40|4025.35|4025.35|4025.35|4025.35|4025.35|4025.35|4025.35|4025.35|0
1651569410000|2022-05-03 09:16:50|4025.44|4025.44|4025.44|4025.44|4025.44|4025.44|4025.44|4025.44|0
1651569420000|2022-05-03 09:17:00|4025.35|4025.35|4025.98|4025.98|4025.98|4025.98|4025.35|4025.35|0
1651569430000|2022-05-03 09:17:10|4026.16|4026.16|4026.16|4026.16|4026.16|4026.16|4026.16|4026.16|0
1651569440000|2022-05-03 09:17:20|4026.29|4026.29|4026.29|4026.29|4026.29|4026.29|4026.29|4026.29|0
1651569450000|2022-05-03 09:17:30|4026.16|4026.16|4026.16|4026.16|4026.16|4026.16|4026.16|4026.16|0
1651569470000|2022-05-03 09:17:50|4025.98|4025.98|4026.13|4026.13|4026.13|4026.13|4025.98|4025.98|0
1651569490000|2022-05-03 09:18:10|4026.31|4026.31|4026.13|4026.13|4026.31|4026.31|4026.13|4026.13|0
1651569500000|2022-05-03 09:18:20|4026.08|4026.08|4025.14|4025.14|4026.08|4026.08|4025.14|4025.14|0
1651569510000|2022-05-03 09:18:30|4025.45|4025.45|4024.71|4024.71|4025.45|4025.45|4024.71|4024.71|0
1651569520000|2022-05-03 09:18:40|4024.63|4024.63|4024.68|4024.68|4024.68|4024.68|4024.63|4024.63|0
1651569530000|2022-05-03 09:18:50|4024.72|4024.72|4024.76|4024.76|4024.76|4024.76|4024.44|4024.44|0
1651569540000|2022-05-03 09:19:00|4024.44|4024.44|4024.44|4024.44|4024.44|4024.44|4024.44|4024.44|0
1651569570000|2022-05-03 09:19:30|4024.4|4024.4|4024.33|4024.33|4024.64|4024.64|4024.33|4024.33|0
1651569580000|2022-05-03 09:19:40|4024.38|4024.38|4024.07|4024.07|4024.38|4024.38|4024.07|4024.07|0
1651569590000|2022-05-03 09:19:50|4024.03|4024.03|4024.03|4024.03|4024.03|4024.03|4024.03|4024.03|0
1651569600000|2022-05-03 09:20:00|4024.34|4024.34|4024.96|4024.96|4024.96|4024.96|4024.34|4024.34|0
1651569630000|2022-05-03 09:20:30|4025.14|4025.14|4025.14|4025.14|4025.14|4025.14|4025.14|4025.14|0
1651569670000|2022-05-03 09:21:10|4025.45|4025.45|4025.49|4025.49|4025.49|4025.49|4025.45|4025.45|0
1651569680000|2022-05-03 09:21:20|4025.4|4025.4|4026.33|4026.33|4026.33|4026.33|4025.4|4025.4|0
1651569690000|2022-05-03 09:21:30|4026.28|4026.28|4026.28|4026.28|4026.28|4026.28|4026.28|4026.28|0
1651569700000|2022-05-03 09:21:40|4025.97|4025.97|4025.97|4025.97|4025.97|4025.97|4025.97|4025.97|0
1651569710000|2022-05-03 09:21:50|4025.66|4025.66|4025.05|4025.05|4025.66|4025.66|4025.05|4025.05|0
1651569720000|2022-05-03 09:22:00|4025.09|4025.09|4025.13|4025.13|4025.13|4025.13|4025.09|4025.09|0
1651569740000|2022-05-03 09:22:20|4025.31|4025.31|4025.65|4025.65|4025.65|4025.65|4025.31|4025.31|0
1651569750000|2022-05-03 09:22:30|4024.09|4024.09|4024.4|4024.4|4024.71|4024.71|4024.09|4024.09|0
1651569760000|2022-05-03 09:22:40|4024.71|4024.71|4024.71|4024.71|4025.02|4025.02|4024.71|4024.71|0
1651569770000|2022-05-03 09:22:50|4024.4|4024.4|4024.4|4024.4|4024.4|4024.4|4024.4|4024.4|0
1651569780000|2022-05-03 09:23:00|4024.09|4024.09|4023.47|4023.47|4024.09|4024.09|4023.47|4023.47|0
1651569790000|2022-05-03 09:23:10|4023.35|4023.35|4023.07|4023.07|4023.35|4023.35|4023.07|4023.07|0
1651569800000|2022-05-03 09:23:20|4023.03|4023.03|4022.72|4022.72|4023.03|4023.03|4022.67|4022.67|0
1651569810000|2022-05-03 09:23:30|4022.74|4022.74|4022.74|4022.74|4022.74|4022.74|4022.74|4022.74|0
1651569820000|2022-05-03 09:23:40|4023.06|4023.06|4022.12|4022.12|4023.06|4023.06|4022.12|4022.12|0
1651569830000|2022-05-03 09:23:50|4021.5|4021.5|4020.34|4020.34|4021.5|4021.5|4020.31|4020.31|0
1651569840000|2022-05-03 09:24:00|4020.65|4020.65|4022.43|4022.43|4022.43|4022.43|4020.65|4020.65|0
1651569850000|2022-05-03 09:24:10|4022.12|4022.12|4022.2|4022.2|4022.2|4022.2|4022.12|4022.12|0
1651569860000|2022-05-03 09:24:20|4022.25|4022.25|4022.46|4022.46|4022.46|4022.46|4022.25|4022.25|0
1651569870000|2022-05-03 09:24:30|4023.08|4023.08|4023.08|4023.08|4023.08|4023.08|4023.08|4023.08|0
1651569880000|2022-05-03 09:24:40|4023.11|4023.11|4023.06|4023.06|4023.11|4023.11|4023.06|4023.06|0
1651569890000|2022-05-03 09:24:50|4023.99|4023.99|4023.99|4023.99|4023.99|4023.99|4023.99|4023.99|0
1651569910000|2022-05-03 09:25:10|4024.01|4024.01|4024.01|4024.01|4024.01|4024.01|4024.01|4024.01|0
1651569940000|2022-05-03 09:25:40|4023.39|4023.39|4023.39|4023.39|4023.39|4023.39|4023.39|4023.39|0
1651569950000|2022-05-03 09:25:50|4023.7|4023.7|4023.7|4023.7|4023.7|4023.7|4023.7|4023.7|0
1651569970000|2022-05-03 09:26:10|4023.08|4023.08|4022.97|4022.97|4023.08|4023.08|4022.97|4022.97|0
1651569990000|2022-05-03 09:26:30|4023.28|4023.28|4022.97|4022.97|4023.59|4023.59|4022.97|4022.97|0
1651570000000|2022-05-03 09:26:40|4022.66|4022.66|4022.97|4022.97|4022.97|4022.97|4022.66|4022.66|0
1651570020000|2022-05-03 09:27:00|4022.66|4022.66|4022.68|4022.68|4022.68|4022.68|4022.66|4022.66|0
1651570030000|2022-05-03 09:27:10|4022.37|4022.37|4022.88|4022.88|4022.88|4022.88|4022.18|4022.18|0
1651570050000|2022-05-03 09:27:30|4022.85|4022.85|4023.04|4023.04|4023.04|4023.04|4022.85|4022.85|0
1651570060000|2022-05-03 09:27:40|4023.08|4023.08|4022.07|4022.07|4023.08|4023.08|4022.07|4022.07|0
1651570070000|2022-05-03 09:27:50|4022.02|4022.02|4021.93|4021.93|4022.02|4022.02|4021.93|4021.93|0
1651570080000|2022-05-03 09:28:00|4022.55|4022.55|4022.55|4022.55|4022.55|4022.55|4022.55|4022.55|0
1651570100000|2022-05-03 09:28:20|4022.86|4022.86|4023.17|4023.17|4023.17|4023.17|4022.55|4022.55|0
1651570130000|2022-05-03 09:28:50|4023.22|4023.22|4023.22|4023.22|4023.53|4023.53|4023.22|4023.22|0
1651570150000|2022-05-03 09:29:10|4022.59|4022.59|4021.97|4021.97|4022.59|4022.59|4021.66|4021.66|0
1651570160000|2022-05-03 09:29:20|4021.66|4021.66|4021.04|4021.04|4021.66|4021.66|4020.73|4020.73|0
1651570180000|2022-05-03 09:29:40|4021.06|4021.06|4021.78|4021.78|4021.78|4021.78|4021.06|4021.06|0
1651570200000|2022-05-03 09:30:00|4021.6|4021.6|4022.26|4022.26|4022.53|4022.53|4021.6|4021.6|0
1651570210000|2022-05-03 09:30:10|4022.24|4022.24|4022.24|4022.24|4022.24|4022.24|4022.24|4022.24|0
1651570220000|2022-05-03 09:30:20|4022.05|4022.05|4022.05|4022.05|4022.36|4022.36|4022.05|4022.05|0
1651570230000|2022-05-03 09:30:30|4021.98|4021.98|4021.79|4021.79|4021.98|4021.98|4021.67|4021.67|0
1651570240000|2022-05-03 09:30:40|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|0
1651570250000|2022-05-03 09:30:50|4021.66|4021.66|4021.66|4021.66|4021.66|4021.66|4021.66|4021.66|0
1651570260000|2022-05-03 09:31:00|4021.97|4021.97|4022.28|4022.28|4022.28|4022.28|4021.97|4021.97|0
1651570270000|2022-05-03 09:31:10|4022.3|4022.3|4022.39|4022.39|4022.39|4022.39|4022.3|4022.3|0
1651570280000|2022-05-03 09:31:20|4022.44|4022.44|4022.39|4022.39|4022.46|4022.46|4022.39|4022.39|0
1651570290000|2022-05-03 09:31:30|4022.08|4022.08|4021.46|4021.46|4022.08|4022.08|4021.46|4021.46|0
1651570300000|2022-05-03 09:31:40|4021.15|4021.15|4020.84|4020.84|4021.15|4021.15|4020.84|4020.84|0
1651570310000|2022-05-03 09:31:50|4021.15|4021.15|4021.46|4021.46|4021.46|4021.46|4021.15|4021.15|0
1651570320000|2022-05-03 09:32:00|4021.77|4021.77|4021.77|4021.77|4021.77|4021.77|4021.77|4021.77|0
1651570330000|2022-05-03 09:32:10|4021.46|4021.46|4021.48|4021.48|4021.48|4021.48|4021.46|4021.46|0
1651570340000|2022-05-03 09:32:20|4021.67|4021.67|4021.67|4021.67|4021.67|4021.67|4021.67|4021.67|0
1651570350000|2022-05-03 09:32:30|4021.69|4021.69|4021.69|4021.69|4021.69|4021.69|4021.69|4021.69|0
1651570360000|2022-05-03 09:32:40|4022|4022|4022|4022|4022|4022|4021.69|4021.69|0
1651570370000|2022-05-03 09:32:50|4021.69|4021.69|4021.74|4021.74|4021.74|4021.74|4021.69|4021.69|0
1651570380000|2022-05-03 09:33:00|4021.78|4021.78|4022.09|4022.09|4022.09|4022.09|4021.78|4021.78|0
1651570400000|2022-05-03 09:33:20|4022.4|4022.4|4022.35|4022.35|4022.4|4022.4|4022.35|4022.35|0
1651570410000|2022-05-03 09:33:30|4022.43|4022.43|4022.45|4022.45|4022.45|4022.45|4022.4|4022.4|0
1651570420000|2022-05-03 09:33:40|4022.76|4022.76|4023.35|4023.35|4023.35|4023.35|4022.76|4022.76|0
1651570430000|2022-05-03 09:33:50|4023.31|4023.31|4023.31|4023.31|4023.31|4023.31|4023.31|4023.31|0
1651570450000|2022-05-03 09:34:10|4023.62|4023.62|4023|4023|4023.62|4023.62|4023|4023|0
1651570480000|2022-05-03 09:34:40|4022.07|4022.07|4022.07|4022.07|4022.07|4022.07|4022.07|4022.07|0
1651570490000|2022-05-03 09:34:50|4022.38|4022.38|4022.42|4022.42|4022.42|4022.42|4022.38|4022.38|0
1651570500000|2022-05-03 09:35:00|4022.46|4022.46|4023.56|4023.56|4024.18|4024.18|4022.46|4022.46|0
1651570510000|2022-05-03 09:35:10|4023.49|4023.49|4023.49|4023.49|4023.49|4023.49|4023.49|4023.49|0
1651570520000|2022-05-03 09:35:20|4023.79|4023.79|4023.79|4023.79|4023.79|4023.79|4023.79|4023.79|0
1651570530000|2022-05-03 09:35:30|4023.48|4023.48|4022.86|4022.86|4023.48|4023.48|4022.86|4022.86|0
1651570560000|2022-05-03 09:36:00|4022.79|4022.79|4022.79|4022.79|4022.79|4022.79|4022.79|4022.79|0
1651570570000|2022-05-03 09:36:10|4022.84|4022.84|4022.84|4022.84|4022.84|4022.84|4022.84|4022.84|0
1651570590000|2022-05-03 09:36:30|4022.89|4022.89|4022.94|4022.94|4022.94|4022.94|4022.89|4022.89|0
1651570600000|2022-05-03 09:36:40|4022.9|4022.9|4021.45|4021.45|4022.9|4022.9|4021.4|4021.4|0
1651570610000|2022-05-03 09:36:50|4021.27|4021.27|4021.08|4021.08|4021.27|4021.27|4021.08|4021.08|0
1651570620000|2022-05-03 09:37:00|4021.12|4021.12|4021.31|4021.31|4021.31|4021.31|4021.12|4021.12|0
1651570630000|2022-05-03 09:37:10|4020.69|4020.69|4020.83|4020.83|4020.87|4020.87|4020.69|4020.69|0
1651570640000|2022-05-03 09:37:20|4020.52|4020.52|4020.52|4020.52|4020.52|4020.52|4020.52|4020.52|0
1651570650000|2022-05-03 09:37:30|4020.54|4020.54|4020.49|4020.49|4020.54|4020.54|4020.49|4020.49|0
1651570670000|2022-05-03 09:37:50|4020.81|4020.81|4021.14|4021.14|4021.14|4021.14|4020.49|4020.49|0
1651570680000|2022-05-03 09:38:00|4020.51|4020.51|4020.51|4020.51|4020.51|4020.51|4020.51|4020.51|0
1651570700000|2022-05-03 09:38:20|4020.83|4020.83|4021.01|4021.01|4021.01|4021.01|4020.83|4020.83|0
1651570710000|2022-05-03 09:38:30|4021.32|4021.32|4021.2|4021.2|4021.32|4021.32|4021.2|4021.2|0
1651570720000|2022-05-03 09:38:40|4020.89|4020.89|4020.89|4020.89|4020.89|4020.89|4020.89|4020.89|0
1651570730000|2022-05-03 09:38:50|4020.58|4020.58|4020.58|4020.58|4020.58|4020.58|4020.54|4020.54|0
1651570740000|2022-05-03 09:39:00|4020.4|4020.4|4019.28|4019.28|4020.4|4020.4|4019.28|4019.28|0
1651570760000|2022-05-03 09:39:20|4019.33|4019.33|4018.59|4018.59|4019.37|4019.37|4018.59|4018.59|0
1651570770000|2022-05-03 09:39:30|4018.67|4018.67|4018.85|4018.85|4018.85|4018.85|4018.67|4018.67|0
1651570780000|2022-05-03 09:39:40|4018.54|4018.54|4018.54|4018.54|4018.54|4018.54|4018.54|4018.54|0
1651570800000|2022-05-03 09:40:00|4018.42|4018.42|4017.95|4017.95|4018.42|4018.42|4017.95|4017.95|0
1651570810000|2022-05-03 09:40:10|4018.88|4018.88|4018.33|4018.33|4018.88|4018.88|4018.26|4018.26|0
1651570820000|2022-05-03 09:40:20|4018.02|4018.02|4016.78|4016.78|4018.02|4018.02|4016.47|4016.47|0
1651570830000|2022-05-03 09:40:30|4016.16|4016.16|4016.16|4016.16|4016.16|4016.16|4016.16|4016.16|0
1651570840000|2022-05-03 09:40:40|4015.85|4015.85|4015.35|4015.35|4015.85|4015.85|4014.91|4014.91|0
1651570850000|2022-05-03 09:40:50|4015.43|4015.43|4014.5|4014.5|4015.43|4015.43|4014.5|4014.5|0
1651570860000|2022-05-03 09:41:00|4014.45|4014.45|4014.5|4014.5|4014.5|4014.5|4014.45|4014.45|0
1651570870000|2022-05-03 09:41:10|4014.47|4014.47|4014.48|4014.48|4014.48|4014.48|4014.16|4014.16|0
1651570880000|2022-05-03 09:41:20|4014.5|4014.5|4014.81|4014.81|4014.81|4014.81|4014.5|4014.5|0
1651570890000|2022-05-03 09:41:30|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|0
1651570910000|2022-05-03 09:41:50|4013.87|4013.87|4013.87|4013.87|4013.87|4013.87|4013.87|4013.87|0
1651570920000|2022-05-03 09:42:00|4013.92|4013.92|4014.42|4014.42|4014.42|4014.42|4013.92|4013.92|0
1651570930000|2022-05-03 09:42:10|4013.79|4013.79|4014.1|4014.1|4014.42|4014.42|4013.79|4013.79|0
1651570950000|2022-05-03 09:42:30|4013.79|4013.79|4012.91|4012.91|4013.79|4013.79|4012.91|4012.91|0
1651570960000|2022-05-03 09:42:40|4012.87|4012.87|4013.9|4013.9|4013.9|4013.9|4012.87|4012.87|0
1651570970000|2022-05-03 09:42:50|4014.08|4014.08|4014.45|4014.45|4014.45|4014.45|4014.08|4014.08|0
1651570980000|2022-05-03 09:43:00|4014.49|4014.49|4014.76|4014.76|4015.07|4015.07|4014.45|4014.45|0
1651570990000|2022-05-03 09:43:10|4014.45|4014.45|4014.76|4014.76|4014.76|4014.76|4014.45|4014.45|0
1651571000000|2022-05-03 09:43:20|4015.07|4015.07|4015.69|4015.69|4015.69|4015.69|4015.07|4015.07|0
1651571010000|2022-05-03 09:43:30|4015.51|4015.51|4015.82|4015.82|4015.82|4015.82|4015.51|4015.51|0
1651571030000|2022-05-03 09:43:50|4015.64|4015.64|4015.64|4015.64|4015.64|4015.64|4015.64|4015.64|0
1651571040000|2022-05-03 09:44:00|4015.66|4015.66|4015.97|4015.97|4015.97|4015.97|4015.66|4015.66|0
1651571060000|2022-05-03 09:44:20|4015.93|4015.93|4015.98|4015.98|4015.98|4015.98|4015.93|4015.93|0
1651571070000|2022-05-03 09:44:30|4015.04|4015.04|4014.42|4014.42|4015.04|4015.04|4014.42|4014.42|0
1651571080000|2022-05-03 09:44:40|4014.6|4014.6|4014.6|4014.6|4014.6|4014.6|4014.6|4014.6|0
1651571090000|2022-05-03 09:44:50|4014.29|4014.29|4013.96|4013.96|4014.29|4014.29|4013.65|4013.65|0
1651571100000|2022-05-03 09:45:00|4013.65|4013.65|4013.12|4013.12|4013.65|4013.65|4013.03|4013.03|0
1651571110000|2022-05-03 09:45:10|4013.17|4013.17|4013.08|4013.08|4013.48|4013.48|4013.08|4013.08|0
1651571120000|2022-05-03 09:45:20|4013.7|4013.7|4014.98|4014.98|4014.98|4014.98|4013.7|4013.7|0
1651571130000|2022-05-03 09:45:30|4015.29|4015.29|4014.86|4014.86|4015.48|4015.48|4014.86|4014.86|0
1651571140000|2022-05-03 09:45:40|4014.24|4014.24|4014.19|4014.19|4014.24|4014.24|4014.19|4014.19|0
1651571150000|2022-05-03 09:45:50|4013.57|4013.57|4013.57|4013.57|4013.57|4013.57|4013.57|4013.57|0
1651571170000|2022-05-03 09:46:10|4013.25|4013.25|4012.95|4012.95|4013.25|4013.25|4012.95|4012.95|0
1651571180000|2022-05-03 09:46:20|4012.58|4012.58|4012.27|4012.27|4012.58|4012.58|4012.27|4012.27|0
1651571190000|2022-05-03 09:46:30|4012.34|4012.34|4012.03|4012.03|4012.34|4012.34|4012.03|4012.03|0
1651571200000|2022-05-03 09:46:40|4012.08|4012.08|4012|4012|4012.12|4012.12|4011.96|4011.96|0
1651571210000|2022-05-03 09:46:50|4012.08|4012.08|4012.08|4012.08|4012.08|4012.08|4012.08|4012.08|0
1651571220000|2022-05-03 09:47:00|4011.77|4011.77|4011.46|4011.46|4011.77|4011.77|4011.46|4011.46|0
1651571230000|2022-05-03 09:47:10|4011.77|4011.77|4012.82|4012.82|4013.04|4013.04|4011.77|4011.77|0
1651571240000|2022-05-03 09:47:20|4012.51|4012.51|4012.51|4012.51|4012.51|4012.51|4012.51|4012.51|0
1651571250000|2022-05-03 09:47:30|4012.39|4012.39|4012.08|4012.08|4012.39|4012.39|4012.08|4012.08|0
1651571260000|2022-05-03 09:47:40|4012.04|4012.04|4012.08|4012.08|4012.08|4012.08|4012.04|4012.04|0
1651571270000|2022-05-03 09:47:50|4011.77|4011.77|4011.81|4011.81|4011.81|4011.81|4011.77|4011.77|0
1651571280000|2022-05-03 09:48:00|4011.19|4011.19|4011.19|4011.19|4011.19|4011.19|4011.19|4011.19|0
1651571290000|2022-05-03 09:48:10|4010.88|4010.88|4010.57|4010.57|4010.88|4010.88|4010.57|4010.57|0
1651571300000|2022-05-03 09:48:20|4010.76|4010.76|4011.07|4011.07|4011.07|4011.07|4010.76|4010.76|0
1651571310000|2022-05-03 09:48:30|4010.75|4010.75|4011.06|4011.06|4011.06|4011.06|4010.75|4010.75|0
1651571320000|2022-05-03 09:48:40|4010.75|4010.75|4011.06|4011.06|4011.06|4011.06|4010.44|4010.44|0
1651571330000|2022-05-03 09:48:50|4011.38|4011.38|4011.38|4011.38|4011.38|4011.38|4011.38|4011.38|0
1651571340000|2022-05-03 09:49:00|4011.45|4011.45|4011.42|4011.42|4011.45|4011.45|4011.42|4011.42|0
1651571360000|2022-05-03 09:49:20|4011.45|4011.45|4011.47|4011.47|4011.47|4011.47|4011.45|4011.45|0
1651571380000|2022-05-03 09:49:40|4011.65|4011.65|4011.35|4011.35|4011.65|4011.65|4011.35|4011.35|0
1651571390000|2022-05-03 09:49:50|4011.04|4011.04|4011.04|4011.04|4011.04|4011.04|4011.04|4011.04|0
1651571400000|2022-05-03 09:50:00|4010.1|4010.1|4010.1|4010.1|4010.1|4010.1|4010.1|4010.1|0
1651571410000|2022-05-03 09:50:10|4009.73|4009.73|4009.73|4009.73|4010.05|4010.05|4009.73|4009.73|0
1651571420000|2022-05-03 09:50:20|4010.05|4010.05|4010.05|4010.05|4010.05|4010.05|4010.05|4010.05|0
1651571430000|2022-05-03 09:50:30|4009.42|4009.42|4009.73|4009.73|4009.73|4009.73|4009.42|4009.42|0
1651571440000|2022-05-03 09:50:40|4009.42|4009.42|4009.5|4009.5|4009.81|4009.81|4009.42|4009.42|0
1651571450000|2022-05-03 09:50:50|4009.19|4009.19|4009.81|4009.81|4009.81|4009.81|4009.19|4009.19|0
1651571460000|2022-05-03 09:51:00|4009.5|4009.5|4009.5|4009.5|4009.81|4009.81|4009.5|4009.5|0
1651571470000|2022-05-03 09:51:10|4009.81|4009.81|4009.84|4009.84|4009.84|4009.84|4009.81|4009.81|0
1651571490000|2022-05-03 09:51:30|4009.93|4009.93|4009.93|4009.93|4009.93|4009.93|4009.93|4009.93|0
1651571500000|2022-05-03 09:51:40|4009.88|4009.88|4009.84|4009.84|4009.88|4009.88|4009.84|4009.84|0
1651571520000|2022-05-03 09:52:00|4009.53|4009.53|4009.53|4009.53|4009.53|4009.53|4009.53|4009.53|0
1651571530000|2022-05-03 09:52:10|4009.34|4009.34|4009.65|4009.65|4009.65|4009.65|4009.34|4009.34|0
1651571540000|2022-05-03 09:52:20|4009.34|4009.34|4009.34|4009.34|4009.34|4009.34|4009.34|4009.34|0
1651571550000|2022-05-03 09:52:30|4008.72|4008.72|4008.09|4008.09|4008.72|4008.72|4008.09|4008.09|0
1651571560000|2022-05-03 09:52:40|4008.05|4008.05|4007.12|4007.12|4008.05|4008.05|4007.12|4007.12|0
1651571570000|2022-05-03 09:52:50|4006.81|4006.81|4006.81|4006.81|4006.81|4006.81|4006.81|4006.81|0
1651571580000|2022-05-03 09:53:00|4006.86|4006.86|4006.86|4006.86|4007.17|4007.17|4006.86|4006.86|0
1651571590000|2022-05-03 09:53:10|4006.54|4006.54|4005.92|4005.92|4006.54|4006.54|4005.61|4005.61|0
1651571620000|2022-05-03 09:53:40|4006.23|4006.23|4006.23|4006.23|4006.23|4006.23|4006.23|4006.23|0
1651571630000|2022-05-03 09:53:50|4006.28|4006.28|4006.28|4006.28|4006.28|4006.28|4006.28|4006.28|0
1651571640000|2022-05-03 09:54:00|4006.33|4006.33|4006.29|4006.29|4006.33|4006.33|4006.29|4006.29|0
1651571650000|2022-05-03 09:54:10|4006.91|4006.91|4006.91|4006.91|4006.91|4006.91|4006.91|4006.91|0
1651571660000|2022-05-03 09:54:20|4006.82|4006.82|4006.82|4006.82|4006.82|4006.82|4006.82|4006.82|0
1651571670000|2022-05-03 09:54:30|4007|4007|4007|4007|4007|4007|4007|4007|0
1651571680000|2022-05-03 09:54:40|4006.38|4006.38|4005.76|4005.76|4006.38|4006.38|4005.76|4005.76|0
1651571690000|2022-05-03 09:54:50|4005.45|4005.45|4005.09|4005.09|4005.45|4005.45|4005.09|4005.09|0
1651571710000|2022-05-03 09:55:10|4004.91|4004.91|4004.73|4004.73|4004.91|4004.91|4004.73|4004.73|0
1651571730000|2022-05-03 09:55:30|4005.04|4005.04|4005.35|4005.35|4005.66|4005.66|4005.04|4005.04|0
1651571740000|2022-05-03 09:55:40|4004.1|4004.1|4004.1|4004.1|4004.1|4004.1|4004.1|4004.1|0
1651571750000|2022-05-03 09:55:50|4003.79|4003.79|4004.1|4004.1|4004.1|4004.1|4003.79|4003.79|0
1651571780000|2022-05-03 09:56:20|4004.06|4004.06|4004.37|4004.37|4004.37|4004.37|4004.06|4004.06|0
1651571800000|2022-05-03 09:56:40|4005|4005|4005|4005|4005|4005|4005|4005|0
1651571810000|2022-05-03 09:56:50|4005.16|4005.16|4005.28|4005.28|4005.38|4005.38|4005.16|4005.16|0
1651571830000|2022-05-03 09:57:10|4005.59|4005.59|4005.63|4005.63|4005.68|4005.68|4005.59|4005.59|0
1651571840000|2022-05-03 09:57:20|4005.67|4005.67|4005.24|4005.24|4005.67|4005.67|4005.24|4005.24|0
1651571860000|2022-05-03 09:57:40|4005.22|4005.22|4005.03|4005.03|4005.22|4005.22|4005.03|4005.03|0
1651571870000|2022-05-03 09:57:50|4005.22|4005.22|4004.98|4004.98|4005.29|4005.29|4004.98|4004.98|0
1651571890000|2022-05-03 09:58:10|4004.35|4004.35|4005.06|4005.06|4005.06|4005.06|4004.35|4004.35|0
1651571900000|2022-05-03 09:58:20|4004.75|4004.75|4005.1|4005.1|4005.1|4005.1|4004.71|4004.71|0
1651571910000|2022-05-03 09:58:30|4005.41|4005.41|4005.41|4005.41|4005.41|4005.41|4005.41|4005.41|0
1651571930000|2022-05-03 09:58:50|4004.79|4004.79|4004.91|4004.91|4005.1|4005.1|4004.79|4004.79|0
1651571940000|2022-05-03 09:59:00|4005.23|4005.23|4005.49|4005.49|4005.49|4005.49|4005.1|4005.1|0
1651571950000|2022-05-03 09:59:10|4005.53|4005.53|4005.53|4005.53|4005.53|4005.53|4005.53|4005.53|0
1651571960000|2022-05-03 09:59:20|4005.51|4005.51|4005.51|4005.51|4005.51|4005.51|4005.51|4005.51|0
1651571970000|2022-05-03 09:59:30|4004.58|4004.58|4004.48|4004.48|4004.58|4004.58|4004.46|4004.46|0
1651571980000|2022-05-03 09:59:40|4004.53|4004.53|4004.53|4004.53|4004.53|4004.53|4004.53|4004.53|0
1651571990000|2022-05-03 09:59:50|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|0
1651572000000|2022-05-03 10:00:00|4004.84|4004.84|4004.84|4004.84|4004.84|4004.84|4004.84|4004.84|0
1651572010000|2022-05-03 10:00:10|4005.15|4005.15|4005.25|4005.25|4005.25|4005.25|4005.15|4005.15|0
1651572020000|2022-05-03 10:00:20|4005.21|4005.21|4005.47|4005.47|4005.47|4005.47|4005.16|4005.16|0
1651572030000|2022-05-03 10:00:30|4005.4|4005.4|4005.4|4005.4|4005.4|4005.4|4005.4|4005.4|0
1651572040000|2022-05-03 10:00:40|4005.71|4005.71|4006.56|4006.56|4006.64|4006.64|4005.71|4005.71|0
1651572050000|2022-05-03 10:00:50|4006.52|4006.52|4004.96|4004.96|4006.52|4006.52|4004.96|4004.96|0
1651572060000|2022-05-03 10:01:00|4005.27|4005.27|4005.41|4005.41|4005.72|4005.72|4005.27|4005.27|0
1651572070000|2022-05-03 10:01:10|4004.48|4004.48|4004.17|4004.17|4004.48|4004.48|4004.17|4004.17|0
1651572080000|2022-05-03 10:01:20|4004.07|4004.07|4003.26|4003.26|4004.07|4004.07|4003.26|4003.26|0
1651572090000|2022-05-03 10:01:30|4003.08|4003.08|4003.08|4003.08|4003.08|4003.08|4003.08|4003.08|0
1651572110000|2022-05-03 10:01:50|4002.77|4002.77|4003.26|4003.26|4003.26|4003.26|4002.77|4002.77|0
1651572120000|2022-05-03 10:02:00|4003.24|4003.24|4003.24|4003.24|4003.24|4003.24|4003.24|4003.24|0
1651572130000|2022-05-03 10:02:10|4003.55|4003.55|4003.99|4003.99|4004.03|4004.03|4003.55|4003.55|0
1651572140000|2022-05-03 10:02:20|4004.61|4004.61|4004.8|4004.8|4004.8|4004.8|4004.61|4004.61|0
1651572150000|2022-05-03 10:02:30|4005.11|4005.11|4005.11|4005.11|4005.11|4005.11|4005.11|4005.11|0
1651572160000|2022-05-03 10:02:40|4005.73|4005.73|4005.42|4005.42|4005.73|4005.73|4005.42|4005.42|0
1651572190000|2022-05-03 10:03:10|4004.8|4004.8|4004.48|4004.48|4004.8|4004.8|4004.48|4004.48|0
1651572230000|2022-05-03 10:03:50|4004.51|4004.51|4004.84|4004.84|4004.84|4004.84|4004.51|4004.51|0
1651572250000|2022-05-03 10:04:10|4004.91|4004.91|4004.91|4004.91|4004.91|4004.91|4004.91|4004.91|0
1651572260000|2022-05-03 10:04:20|4004.94|4004.94|4004.94|4004.94|4004.94|4004.94|4004.94|4004.94|0
1651572270000|2022-05-03 10:04:30|4004.75|4004.75|4004.94|4004.94|4004.94|4004.94|4004.75|4004.75|0
1651572290000|2022-05-03 10:04:50|4005.03|4005.03|4005.03|4005.03|4005.03|4005.03|4005.03|4005.03|0
1651572300000|2022-05-03 10:05:00|4004.72|4004.72|4003.56|4003.56|4004.72|4004.72|4003.56|4003.56|0
1651572310000|2022-05-03 10:05:10|4003.25|4003.25|4003.02|4003.02|4003.25|4003.25|4002.79|4002.79|0
1651572320000|2022-05-03 10:05:20|4003.33|4003.33|4003.33|4003.33|4003.33|4003.33|4003.33|4003.33|0
1651572330000|2022-05-03 10:05:30|4003.28|4003.28|4003.59|4003.59|4003.59|4003.59|4003.28|4003.28|0
1651572350000|2022-05-03 10:05:50|4003.69|4003.69|4003.69|4003.69|4003.69|4003.69|4003.69|4003.69|0
1651572360000|2022-05-03 10:06:00|4003.38|4003.38|4003.31|4003.31|4003.38|4003.38|4003.31|4003.31|0
1651572370000|2022-05-03 10:06:10|4002.37|4002.37|4002.37|4002.37|4002.37|4002.37|4002.37|4002.37|0
1651572390000|2022-05-03 10:06:30|4002.99|4002.99|4003.49|4003.49|4003.62|4003.62|4002.99|4002.99|0
1651572400000|2022-05-03 10:06:40|4003.56|4003.56|4003.56|4003.56|4003.56|4003.56|4003.56|4003.56|0
1651572430000|2022-05-03 10:07:10|4002.94|4002.94|4003.26|4003.26|4003.26|4003.26|4002.63|4002.63|0
1651572470000|2022-05-03 10:07:50|4002.77|4002.77|4002.77|4002.77|4002.77|4002.77|4002.77|4002.77|0
1651572480000|2022-05-03 10:08:00|4002.46|4002.46|4002.81|4002.81|4002.81|4002.81|4002.14|4002.14|0
1651572510000|2022-05-03 10:08:30|4002.88|4002.88|4003.5|4003.5|4003.5|4003.5|4002.88|4002.88|0
1651572520000|2022-05-03 10:08:40|4003.46|4003.46|4003.46|4003.46|4003.46|4003.46|4003.46|4003.46|0
1651572540000|2022-05-03 10:09:00|4003.34|4003.34|4002.73|4002.73|4003.34|4003.34|4002.73|4002.73|0
1651572550000|2022-05-03 10:09:10|4003.03|4003.03|4003.03|4003.03|4003.03|4003.03|4003.03|4003.03|0
1651572560000|2022-05-03 10:09:20|4002.72|4002.72|4002.85|4002.85|4003.03|4003.03|4002.72|4002.72|0
1651572570000|2022-05-03 10:09:30|4003.03|4003.03|4004.27|4004.27|4004.27|4004.27|4003.03|4003.03|0
1651572580000|2022-05-03 10:09:40|4003.96|4003.96|4003.96|4003.96|4003.96|4003.96|4003.96|4003.96|0
1651572620000|2022-05-03 10:10:20|4003.34|4003.34|4002.69|4002.69|4003.34|4003.34|4002.65|4002.65|0
1651572630000|2022-05-03 10:10:30|4002.38|4002.38|4002.38|4002.38|4002.38|4002.38|4002.38|4002.38|0
1651572650000|2022-05-03 10:10:50|4002.48|4002.48|4002.53|4002.53|4002.53|4002.53|4002.48|4002.48|0
1651572660000|2022-05-03 10:11:00|4002.21|4002.21|4002.22|4002.22|4002.53|4002.53|4001.9|4001.9|0
1651572680000|2022-05-03 10:11:20|4002.12|4002.12|4002.06|4002.06|4002.12|4002.12|4002.06|4002.06|0
1651572690000|2022-05-03 10:11:30|4001.74|4001.74|4002.06|4002.06|4002.06|4002.06|4001.74|4001.74|0
1651572700000|2022-05-03 10:11:40|4002.1|4002.1|4001.98|4001.98|4002.1|4002.1|4001.98|4001.98|0
1651572710000|2022-05-03 10:11:50|4001.67|4001.67|4001.67|4001.67|4001.67|4001.67|4001.36|4001.36|0
1651572730000|2022-05-03 10:12:10|4001.79|4001.79|4002.16|4002.16|4002.2|4002.2|4001.79|4001.79|0
1651572750000|2022-05-03 10:12:30|4002.47|4002.47|4003.41|4003.41|4003.41|4003.41|4002.47|4002.47|0
1651572760000|2022-05-03 10:12:40|4003.72|4003.72|4003.41|4003.41|4003.72|4003.72|4003.41|4003.41|0
1651572770000|2022-05-03 10:12:50|4002.78|4002.78|4002.41|4002.41|4002.78|4002.78|4002.41|4002.41|0
1651572790000|2022-05-03 10:13:10|4002.73|4002.73|4003.04|4003.04|4003.04|4003.04|4002.73|4002.73|0
1651572800000|2022-05-03 10:13:20|4003.35|4003.35|4003.35|4003.35|4003.35|4003.35|4003.35|4003.35|0
1651572810000|2022-05-03 10:13:30|4003.3|4003.3|4003.48|4003.48|4003.48|4003.48|4003.3|4003.3|0
1651572820000|2022-05-03 10:13:40|4003.39|4003.39|4003.39|4003.39|4003.39|4003.39|4003.39|4003.39|0
1651572830000|2022-05-03 10:13:50|4003.41|4003.41|4002.96|4002.96|4003.41|4003.41|4002.96|4002.96|0
1651572840000|2022-05-03 10:14:00|4003.03|4003.03|4002.23|4002.23|4003.03|4003.03|4002.23|4002.23|0
1651572850000|2022-05-03 10:14:10|4002.53|4002.53|4002.53|4002.53|4002.53|4002.53|4002.53|4002.53|0
1651572870000|2022-05-03 10:14:30|4002.49|4002.49|4002.49|4002.49|4002.49|4002.49|4002.49|4002.49|0
1651572880000|2022-05-03 10:14:40|4002.18|4002.18|4002.18|4002.18|4002.18|4002.18|4002.18|4002.18|0
1651572890000|2022-05-03 10:14:50|4001.87|4001.87|4000.94|4000.94|4001.87|4001.87|4000.94|4000.94|0
1651572910000|2022-05-03 10:15:10|4000.89|4000.89|4000.27|4000.27|4000.89|4000.89|4000.27|4000.27|0
1651572920000|2022-05-03 10:15:20|4000.22|4000.22|4000.53|4000.53|4000.53|4000.53|4000.22|4000.22|0
1651572940000|2022-05-03 10:15:40|4000.22|4000.22|4000.22|4000.22|4000.53|4000.53|4000.22|4000.22|0
1651572950000|2022-05-03 10:15:50|4000.26|4000.26|4000.26|4000.26|4000.3|4000.3|4000.26|4000.26|0
1651572960000|2022-05-03 10:16:00|4000.22|4000.22|4000.55|4000.55|4000.57|4000.57|4000.22|4000.22|0
1651572970000|2022-05-03 10:16:10|4000.86|4000.86|4000.55|4000.55|4000.86|4000.86|4000.55|4000.55|0
1651572980000|2022-05-03 10:16:20|4000.86|4000.86|4000.86|4000.86|4000.86|4000.86|4000.86|4000.86|0
1651572990000|2022-05-03 10:16:30|4000.55|4000.55|4000.24|4000.24|4000.55|4000.55|4000.24|4000.24|0
1651573000000|2022-05-03 10:16:40|4000.05|4000.05|3999.74|3999.74|4000.05|4000.05|3999.74|3999.74|0
1651573010000|2022-05-03 10:16:50|4000.05|4000.05|4000.05|4000.05|4000.05|4000.05|4000.05|4000.05|0
1651573020000|2022-05-03 10:17:00|3999.74|3999.74|3999.79|3999.79|3999.79|3999.79|3999.74|3999.74|0
1651573030000|2022-05-03 10:17:10|3999.48|3999.48|3999.48|3999.48|3999.48|3999.48|3999.16|3999.16|0
1651573040000|2022-05-03 10:17:20|3999.79|3999.79|3999.79|3999.79|4000.1|4000.1|3999.79|3999.79|0
1651573050000|2022-05-03 10:17:30|3999.48|3999.48|3999.48|3999.48|3999.48|3999.48|3999.48|3999.48|0
1651573070000|2022-05-03 10:17:50|3999.17|3999.17|3999.79|3999.79|3999.79|3999.79|3999.17|3999.17|0
1651573080000|2022-05-03 10:18:00|4000.1|4000.1|4000.1|4000.1|4000.1|4000.1|4000.1|4000.1|0
1651573090000|2022-05-03 10:18:10|4000.42|4000.42|3999.84|3999.84|4000.42|4000.42|3999.79|3999.79|0
1651573110000|2022-05-03 10:18:30|3999.86|3999.86|3999.89|3999.89|3999.89|3999.89|3999.86|3999.86|0
1651573120000|2022-05-03 10:18:40|3999.79|3999.79|3999.79|3999.79|3999.79|3999.79|3999.79|3999.79|0
1651573130000|2022-05-03 10:18:50|3999.98|3999.98|3999.98|3999.98|3999.98|3999.98|3999.98|3999.98|0
1651573140000|2022-05-03 10:19:00|3999.93|3999.93|3999.93|3999.93|3999.93|3999.93|3999.93|3999.93|0
1651573150000|2022-05-03 10:19:10|3999.98|3999.98|3999.98|3999.98|3999.98|3999.98|3999.98|3999.98|0
1651573160000|2022-05-03 10:19:20|3999.67|3999.67|3999.67|3999.67|3999.67|3999.67|3999.67|3999.67|0
1651573170000|2022-05-03 10:19:30|3999.98|3999.98|3999.8|3999.8|3999.98|3999.98|3999.8|3999.8|0
1651573180000|2022-05-03 10:19:40|3999.98|3999.98|3999.7|3999.7|3999.98|3999.98|3999.7|3999.7|0
1651573190000|2022-05-03 10:19:50|3999.65|3999.65|3999.7|3999.7|3999.7|3999.7|3999.65|3999.65|0
1651573200000|2022-05-03 10:20:00|3999.52|3999.52|3998.58|3998.58|3999.52|3999.52|3998.58|3998.58|0
1651573210000|2022-05-03 10:20:10|3999.52|3999.52|3999.58|3999.58|3999.58|3999.58|3999.21|3999.21|0
1651573220000|2022-05-03 10:20:20|3999.89|3999.89|3999.34|3999.34|3999.89|3999.89|3999.34|3999.34|0
1651573230000|2022-05-03 10:20:30|3999.96|3999.96|3999.96|3999.96|3999.96|3999.96|3999.96|3999.96|0
1651573240000|2022-05-03 10:20:40|3999.65|3999.65|3999.65|3999.65|3999.65|3999.65|3999.65|3999.65|0
1651573250000|2022-05-03 10:20:50|3999.96|3999.96|3999.96|3999.96|3999.96|3999.96|3999.96|3999.96|0
1651573260000|2022-05-03 10:21:00|4000.28|4000.28|4000.28|4000.28|4000.28|4000.28|4000.28|4000.28|0
1651573270000|2022-05-03 10:21:10|4000.32|4000.32|4000.17|4000.17|4000.32|4000.32|4000.17|4000.17|0
1651573280000|2022-05-03 10:21:20|3999.87|3999.87|3999.87|3999.87|3999.87|3999.87|3999.87|3999.87|0
1651573300000|2022-05-03 10:21:40|3999.91|3999.91|3999.94|3999.94|3999.94|3999.94|3999.91|3999.91|0
1651573310000|2022-05-03 10:21:50|3999.89|3999.89|3999.59|3999.59|3999.89|3999.89|3999.59|3999.59|0
1651573320000|2022-05-03 10:22:00|3999.4|3999.4|3998.47|3998.47|3999.4|3999.4|3998.47|3998.47|0
1651573330000|2022-05-03 10:22:10|3998.16|3998.16|3997.93|3997.93|3998.16|3998.16|3997.93|3997.93|0
1651573340000|2022-05-03 10:22:20|3997.31|3997.31|3997.31|3997.31|3997.31|3997.31|3997|3997|0
1651573350000|2022-05-03 10:22:30|3997.8|3997.8|3998.17|3998.17|3998.17|3998.17|3997.8|3997.8|0
1651573360000|2022-05-03 10:22:40|3998.36|3998.36|4000.22|4000.22|4000.22|4000.22|3998.36|3998.36|0
1651573370000|2022-05-03 10:22:50|4000.53|4000.53|4001.15|4001.15|4001.15|4001.15|4000.53|4000.53|0
1651573380000|2022-05-03 10:23:00|4001.23|4001.23|4001.23|4001.23|4001.23|4001.23|4001.23|4001.23|0
1651573390000|2022-05-03 10:23:10|4000.92|4000.92|4000.92|4000.92|4000.92|4000.92|4000.74|4000.74|0
1651573400000|2022-05-03 10:23:20|4000.61|4000.61|4000.22|4000.22|4000.61|4000.61|4000.22|4000.22|0
1651573420000|2022-05-03 10:23:40|3999.9|3999.9|3999.9|3999.9|3999.9|3999.9|3999.9|3999.9|0
1651573440000|2022-05-03 10:24:00|3999.88|3999.88|3999.9|3999.9|3999.9|3999.9|3999.88|3999.88|0
1651573470000|2022-05-03 10:24:30|3999.95|3999.95|4000.26|4000.26|4000.26|4000.26|3999.95|3999.95|0
1651573480000|2022-05-03 10:24:40|4000.35|4000.35|4000.35|4000.35|4000.35|4000.35|4000.35|4000.35|0
1651573490000|2022-05-03 10:24:50|4000.3|4000.3|4000.21|4000.21|4000.3|4000.3|3999.89|3999.89|0
1651573500000|2022-05-03 10:25:00|3999.58|3999.58|3999.27|3999.27|3999.58|3999.58|3999.27|3999.27|0
1651573520000|2022-05-03 10:25:20|3998.96|3998.96|3997.91|3997.91|3998.96|3998.96|3997.91|3997.91|0
1651573530000|2022-05-03 10:25:30|3998.22|3998.22|3998.64|3998.64|3998.64|3998.64|3998.2|3998.2|0
1651573570000|2022-05-03 10:26:10|3998.32|3998.32|3998.32|3998.32|3998.32|3998.32|3998.32|3998.32|0
1651573580000|2022-05-03 10:26:20|3998.64|3998.64|3998.64|3998.64|3998.64|3998.64|3998.64|3998.64|0
1651573590000|2022-05-03 10:26:30|3998.82|3998.82|3999|3999|3999|3999|3998.82|3998.82|0
1651573600000|2022-05-03 10:26:40|3998.82|3998.82|3998.82|3998.82|3998.82|3998.82|3998.82|3998.82|0
1651573630000|2022-05-03 10:27:10|3998.51|3998.51|3999.13|3999.13|3999.13|3999.13|3998.51|3998.51|0
1651573650000|2022-05-03 10:27:30|3998.82|3998.82|3998.46|3998.46|3998.82|3998.82|3998.46|3998.46|0
1651573660000|2022-05-03 10:27:40|3998.44|3998.44|3998.44|3998.44|3998.44|3998.44|3998.44|3998.44|0
1651573670000|2022-05-03 10:27:50|3998.75|3998.75|3998.75|3998.75|3998.75|3998.75|3998.75|3998.75|0
1651573680000|2022-05-03 10:28:00|3999.06|3999.06|3999.06|3999.06|3999.06|3999.06|3998.13|3998.13|0
1651573690000|2022-05-03 10:28:10|3999.1|3999.1|3998.55|3998.55|3999.21|3999.21|3998.55|3998.55|0
1651573710000|2022-05-03 10:28:30|3998.43|3998.43|3998.73|3998.73|3998.73|3998.73|3998.25|3998.25|0
1651573720000|2022-05-03 10:28:40|3998.75|3998.75|3997.94|3997.94|3998.75|3998.75|3997.94|3997.94|0
1651573730000|2022-05-03 10:28:50|3997.87|3997.87|3998.09|3998.09|3998.09|3998.09|3997.47|3997.47|0
1651573740000|2022-05-03 10:29:00|3998.07|3998.07|3998.07|3998.07|3998.07|3998.07|3998.07|3998.07|0
1651573780000|2022-05-03 10:29:40|3997.76|3997.76|3997.83|3997.83|3997.83|3997.83|3997.76|3997.76|0
1651573790000|2022-05-03 10:29:50|3997.85|3997.85|3997.88|3997.88|3997.9|3997.9|3997.85|3997.85|0
1651573800000|2022-05-03 10:30:00|3997.57|3997.57|3997.57|3997.57|3997.57|3997.57|3997.57|3997.57|0
1651573810000|2022-05-03 10:30:10|3997.59|3997.59|3997.41|3997.41|3997.59|3997.59|3997.41|3997.41|0
1651573820000|2022-05-03 10:30:20|3998.34|3998.34|3998.03|3998.03|3998.34|3998.34|3998.03|3998.03|0
1651573830000|2022-05-03 10:30:30|3997.85|3997.85|3997.58|3997.58|3997.85|3997.85|3997.58|3997.58|0
1651573840000|2022-05-03 10:30:40|3997.62|3997.62|3996.21|3996.21|3997.62|3997.62|3996.21|3996.21|0
1651573850000|2022-05-03 10:30:50|3996.2|3996.2|3996.2|3996.2|3996.2|3996.2|3996.2|3996.2|0
1651573860000|2022-05-03 10:31:00|3995.27|3995.27|3995.31|3995.31|3995.31|3995.31|3995.27|3995.27|0
1651573870000|2022-05-03 10:31:10|3995.94|3995.94|3995.94|3995.94|3995.94|3995.94|3995.94|3995.94|0
1651573880000|2022-05-03 10:31:20|3995.9|3995.9|3995.98|3995.98|3995.98|3995.98|3995.8|3995.8|0
1651573890000|2022-05-03 10:31:30|3996.06|3996.06|3996.42|3996.42|3996.42|3996.42|3996.06|3996.06|0
1651573920000|2022-05-03 10:32:00|3996.46|3996.46|3995.83|3995.83|3996.46|3996.46|3995.65|3995.65|0
1651573930000|2022-05-03 10:32:10|3995.88|3995.88|3995.92|3995.92|3995.92|3995.92|3995.88|3995.88|0
1651573950000|2022-05-03 10:32:30|3995.88|3995.88|3995.56|3995.56|3995.88|3995.88|3995.56|3995.56|0
1651573960000|2022-05-03 10:32:40|3995.87|3995.87|3995.83|3995.83|3995.87|3995.87|3995.83|3995.83|0
1651573970000|2022-05-03 10:32:50|3996.14|3996.14|3996.14|3996.14|3996.14|3996.14|3996.14|3996.14|0
1651573990000|2022-05-03 10:33:10|3996.45|3996.45|3996.45|3996.45|3996.45|3996.45|3996.45|3996.45|0
1651574000000|2022-05-03 10:33:20|3996.5|3996.5|3996.78|3996.78|3996.78|3996.78|3996.5|3996.5|0
1651574010000|2022-05-03 10:33:30|3996.82|3996.82|3996.82|3996.82|3997.13|3997.13|3996.82|3996.82|0
1651574020000|2022-05-03 10:33:40|3997.12|3997.12|3997.04|3997.04|3997.12|3997.12|3997.04|3997.04|0
1651574030000|2022-05-03 10:33:50|3996.86|3996.86|3996.9|3996.9|3996.9|3996.9|3996.86|3996.86|0
1651574040000|2022-05-03 10:34:00|3996.87|3996.87|3996.92|3996.92|3996.92|3996.92|3996.87|3996.87|0
1651574050000|2022-05-03 10:34:10|3997.23|3997.23|3996.92|3996.92|3997.23|3997.23|3996.92|3996.92|0
1651574060000|2022-05-03 10:34:20|3997.11|3997.11|3997.11|3997.11|3997.11|3997.11|3997.11|3997.11|0
1651574070000|2022-05-03 10:34:30|3997.29|3997.29|3996.98|3996.98|3997.48|3997.48|3996.98|3996.98|0
1651574110000|2022-05-03 10:35:10|3996.67|3996.67|3996.72|3996.72|3996.72|3996.72|3996.67|3996.67|0
1651574120000|2022-05-03 10:35:20|3997.03|3997.03|3996.61|3996.61|3997.24|3997.24|3996.61|3996.61|0
1651574130000|2022-05-03 10:35:30|3995.68|3995.68|3995.06|3995.06|3995.68|3995.68|3995.06|3995.06|0
1651574140000|2022-05-03 10:35:40|3994.75|3994.75|3994.75|3994.75|3994.75|3994.75|3994.75|3994.75|0
1651574160000|2022-05-03 10:36:00|3994.43|3994.43|3994.13|3994.13|3994.43|3994.43|3994.13|3994.13|0
1651574170000|2022-05-03 10:36:10|3993.81|3993.81|3993.81|3993.81|3993.81|3993.81|3993.81|3993.81|0
1651574180000|2022-05-03 10:36:20|3993.5|3993.5|3994|3994|3994|3994|3993.5|3993.5|0
1651574190000|2022-05-03 10:36:30|3994.09|3994.09|3994.09|3994.09|3994.09|3994.09|3994.09|3994.09|0
1651574200000|2022-05-03 10:36:40|3994.14|3994.14|3995.02|3995.02|3995.34|3995.34|3993.47|3993.47|0
1651574210000|2022-05-03 10:36:50|3994.71|3994.71|3994.71|3994.71|3994.71|3994.71|3994.71|3994.71|0
1651574220000|2022-05-03 10:37:00|3994.09|3994.09|3995.65|3995.65|3995.65|3995.65|3994.09|3994.09|0
1651574230000|2022-05-03 10:37:10|3995.83|3995.83|3997.26|3997.26|3997.26|3997.26|3995.83|3995.83|0
1651574240000|2022-05-03 10:37:20|3997.08|3997.08|3996.27|3996.27|3997.08|3997.08|3996.27|3996.27|0
1651574250000|2022-05-03 10:37:30|3995.96|3995.96|3996.23|3996.23|3996.27|3996.27|3995.96|3995.96|0
1651574260000|2022-05-03 10:37:40|3996.27|3996.27|3995.65|3995.65|3996.27|3996.27|3995.65|3995.65|0
1651574280000|2022-05-03 10:38:00|3995.96|3995.96|3995.65|3995.65|3995.96|3995.96|3995.65|3995.65|0
1651574290000|2022-05-03 10:38:10|3995.6|3995.6|3995.56|3995.56|3995.6|3995.6|3995.56|3995.56|0
1651574300000|2022-05-03 10:38:20|3995.25|3995.25|3995.15|3995.15|3995.25|3995.25|3995.15|3995.15|0
1651574310000|2022-05-03 10:38:30|3995.22|3995.22|3995.22|3995.22|3995.22|3995.22|3995.22|3995.22|0
1651574320000|2022-05-03 10:38:40|3995.04|3995.04|3995.09|3995.09|3995.09|3995.09|3995|3995|0
1651574330000|2022-05-03 10:38:50|3995.4|3995.4|3996.52|3996.52|3996.56|3996.56|3995.4|3995.4|0
1651574340000|2022-05-03 10:39:00|3996.33|3996.33|3996.33|3996.33|3996.33|3996.33|3996.33|3996.33|0
1651574350000|2022-05-03 10:39:10|3996.02|3996.02|3996.02|3996.02|3996.02|3996.02|3996.02|3996.02|0
1651574360000|2022-05-03 10:39:20|3996.07|3996.07|3995.75|3995.75|3996.07|3996.07|3995.75|3995.75|0
1651574370000|2022-05-03 10:39:30|3996.38|3996.38|3996.07|3996.07|3996.38|3996.38|3996.07|3996.07|0
1651574380000|2022-05-03 10:39:40|3996.69|3996.69|3996.38|3996.38|3996.69|3996.69|3996.38|3996.38|0
1651574400000|2022-05-03 10:40:00|3996.69|3996.69|3996.69|3996.69|3996.69|3996.69|3996.69|3996.69|0
1651574420000|2022-05-03 10:40:20|3996.38|3996.38|3996.38|3996.38|3996.38|3996.38|3996.38|3996.38|0
1651574430000|2022-05-03 10:40:30|3996.07|3996.07|3995.76|3995.76|3996.07|3996.07|3995.44|3995.44|0
1651574440000|2022-05-03 10:40:40|3995.71|3995.71|3995.71|3995.71|3995.71|3995.71|3995.71|3995.71|0
1651574450000|2022-05-03 10:40:50|3995.74|3995.74|3995.74|3995.74|3995.74|3995.74|3995.74|3995.74|0
1651574460000|2022-05-03 10:41:00|3996.05|3996.05|3996.05|3996.05|3996.05|3996.05|3996.05|3996.05|0
1651574470000|2022-05-03 10:41:10|3996.23|3996.23|3996.23|3996.23|3996.23|3996.23|3996.23|3996.23|0
1651574480000|2022-05-03 10:41:20|3996.28|3996.28|3996.28|3996.28|3996.28|3996.28|3996.28|3996.28|0
1651574490000|2022-05-03 10:41:30|3996.1|3996.1|3996.1|3996.1|3996.1|3996.1|3996.1|3996.1|0
1651574520000|2022-05-03 10:42:00|3996.05|3996.05|3996.05|3996.05|3996.05|3996.05|3996.05|3996.05|0
1651574550000|2022-05-03 10:42:30|3995.74|3995.74|3995.74|3995.74|3995.74|3995.74|3995.74|3995.74|0
1651574570000|2022-05-03 10:42:50|3996.05|3996.05|3995.79|3995.79|3996.05|3996.05|3995.74|3995.74|0
1651574580000|2022-05-03 10:43:00|3996.1|3996.1|3995.17|3995.17|3996.1|3996.1|3995.17|3995.17|0
1651574600000|2022-05-03 10:43:20|3995.48|3995.48|3995.5|3995.5|3995.5|3995.5|3995.48|3995.48|0
1651574620000|2022-05-03 10:43:40|3995.82|3995.82|3995.82|3995.82|3995.82|3995.82|3995.82|3995.82|0
1651574630000|2022-05-03 10:43:50|3996.13|3996.13|3996.13|3996.13|3996.13|3996.13|3996.13|3996.13|0
1651574640000|2022-05-03 10:44:00|3995.94|3995.94|3995.97|3995.97|3995.97|3995.97|3995.94|3995.94|0
1651574650000|2022-05-03 10:44:10|3995.66|3995.66|3995.04|3995.04|3995.66|3995.66|3995.04|3995.04|0
1651574660000|2022-05-03 10:44:20|3995.08|3995.08|3995.08|3995.08|3995.08|3995.08|3995.08|3995.08|0
1651574670000|2022-05-03 10:44:30|3995.1|3995.1|3994.7|3994.7|3995.1|3995.1|3994.7|3994.7|0
1651574680000|2022-05-03 10:44:40|3995.01|3995.01|3995.01|3995.01|3995.01|3995.01|3995.01|3995.01|0
1651574690000|2022-05-03 10:44:50|3995.32|3995.32|3994.65|3994.65|3995.32|3995.32|3994.65|3994.65|0
1651574700000|2022-05-03 10:45:00|3994.84|3994.84|3995.02|3995.02|3995.21|3995.21|3994.65|3994.65|0
1651574710000|2022-05-03 10:45:10|3995.07|3995.07|3996.48|3996.48|3996.48|3996.48|3995.07|3995.07|0
1651574720000|2022-05-03 10:45:20|3996.79|3996.79|3996.29|3996.29|3996.79|3996.79|3996.29|3996.29|0
1651574730000|2022-05-03 10:45:30|3996.27|3996.27|3996.27|3996.27|3996.27|3996.27|3996.27|3996.27|0
1651574740000|2022-05-03 10:45:40|3995.96|3995.96|3995.65|3995.65|3995.96|3995.96|3995.65|3995.65|0
1651574750000|2022-05-03 10:45:50|3995.96|3995.96|3995.95|3995.95|3996.27|3996.27|3995.95|3995.95|0
1651574770000|2022-05-03 10:46:10|3995.91|3995.91|3994.62|3994.62|3995.91|3995.91|3994.62|3994.62|0
1651574780000|2022-05-03 10:46:20|3994.8|3994.8|3995.11|3995.11|3995.11|3995.11|3994.8|3994.8|0
1651574790000|2022-05-03 10:46:30|3995.07|3995.07|3994.76|3994.76|3995.11|3995.11|3994.76|3994.76|0
1651574820000|2022-05-03 10:47:00|3993.51|3993.51|3992.58|3992.58|3993.51|3993.51|3992.58|3992.58|0
1651574830000|2022-05-03 10:47:10|3992.27|3992.27|3992.27|3992.27|3992.27|3992.27|3992.27|3992.27|0
1651574850000|2022-05-03 10:47:30|3991.9|3991.9|3991.28|3991.28|3991.9|3991.9|3991.28|3991.28|0
1651574860000|2022-05-03 10:47:40|3991.46|3991.46|3991.46|3991.46|3991.46|3991.46|3991.46|3991.46|0
1651574880000|2022-05-03 10:48:00|3991.77|3991.77|3991.77|3991.77|3991.77|3991.77|3991.77|3991.77|0
1651574900000|2022-05-03 10:48:20|3991.87|3991.87|3991.91|3991.91|3991.91|3991.91|3991.87|3991.87|0
1651574910000|2022-05-03 10:48:30|3991.29|3991.29|3990.35|3990.35|3991.29|3991.29|3990.35|3990.35|0
1651574930000|2022-05-03 10:48:50|3989.11|3989.11|3988.8|3988.8|3989.11|3989.11|3988.8|3988.8|0
1651574940000|2022-05-03 10:49:00|3989.11|3989.11|3990.56|3990.56|3990.56|3990.56|3989.11|3989.11|0
1651574950000|2022-05-03 10:49:10|3990.25|3990.25|3990.25|3990.25|3990.25|3990.25|3990.25|3990.25|0
1651574980000|2022-05-03 10:49:40|3989.94|3989.94|3989.6|3989.6|3989.94|3989.94|3989.6|3989.6|0
1651574990000|2022-05-03 10:49:50|3989.29|3989.29|3990.41|3990.41|3990.41|3990.41|3989.29|3989.29|0
1651575000000|2022-05-03 10:50:00|3990.1|3990.1|3990.1|3990.1|3990.1|3990.1|3990.1|3990.1|0
1651575030000|2022-05-03 10:50:30|3990.03|3990.03|3989.71|3989.71|3990.03|3990.03|3989.71|3989.71|0
1651575040000|2022-05-03 10:50:40|3989.53|3989.53|3989.53|3989.53|3989.53|3989.53|3989.53|3989.53|0
1651575050000|2022-05-03 10:50:50|3989.22|3989.22|3989.22|3989.22|3989.22|3989.22|3989.22|3989.22|0
1651575060000|2022-05-03 10:51:00|3988.6|3988.6|3988.1|3988.1|3988.6|3988.6|3988.1|3988.1|0
1651575070000|2022-05-03 10:51:10|3988.06|3988.06|3988.06|3988.06|3988.06|3988.06|3988.06|3988.06|0
1651575080000|2022-05-03 10:51:20|3988.01|3988.01|3987.73|3987.73|3988.04|3988.04|3987.73|3987.73|0
1651575090000|2022-05-03 10:51:30|3987.78|3987.78|3987.78|3987.78|3987.78|3987.78|3987.78|3987.78|0
1651575100000|2022-05-03 10:51:40|3988.08|3988.08|3988.08|3988.08|3988.08|3988.08|3988.08|3988.08|0
1651575120000|2022-05-03 10:52:00|3987.77|3987.77|3988.11|3988.11|3988.11|3988.11|3987.18|3987.18|0
1651575130000|2022-05-03 10:52:10|3988.06|3988.06|3987.33|3987.33|3988.06|3988.06|3987.33|3987.33|0
1651575140000|2022-05-03 10:52:20|3987.37|3987.37|3987.2|3987.2|3987.37|3987.37|3987.2|3987.2|0
1651575150000|2022-05-03 10:52:30|3987.06|3987.06|3988.18|3988.18|3988.23|3988.23|3987.06|3987.06|0
1651575160000|2022-05-03 10:52:40|3988.23|3988.23|3988.25|3988.25|3988.25|3988.25|3988.23|3988.23|0
1651575170000|2022-05-03 10:52:50|3988.56|3988.56|3988.87|3988.87|3988.87|3988.87|3988.56|3988.56|0
1651575180000|2022-05-03 10:53:00|3988.85|3988.85|3989.09|3989.09|3989.12|3989.12|3988.81|3988.81|0
1651575190000|2022-05-03 10:53:10|3988.78|3988.78|3989.1|3989.1|3989.1|3989.1|3988.78|3988.78|0
1651575210000|2022-05-03 10:53:30|3989.41|3989.41|3989.58|3989.58|3989.72|3989.72|3989.41|3989.41|0
1651575220000|2022-05-03 10:53:40|3989.46|3989.46|3989.43|3989.43|3989.46|3989.46|3989.43|3989.43|0
1651575230000|2022-05-03 10:53:50|3989.25|3989.25|3989.43|3989.43|3989.43|3989.43|3989.25|3989.25|0
1651575240000|2022-05-03 10:54:00|3989.25|3989.25|3989.43|3989.43|3989.43|3989.43|3989.12|3989.12|0
1651575250000|2022-05-03 10:54:10|3989.13|3989.13|3989.01|3989.01|3989.13|3989.13|3989.01|3989.01|0
1651575260000|2022-05-03 10:54:20|3988.82|3988.82|3989.19|3989.19|3989.19|3989.19|3988.82|3988.82|0
1651575270000|2022-05-03 10:54:30|3989.51|3989.51|3989.19|3989.19|3989.51|3989.51|3989.19|3989.19|0
1651575300000|2022-05-03 10:55:00|3989.51|3989.51|3989.51|3989.51|3989.51|3989.51|3989.51|3989.51|0
1651575310000|2022-05-03 10:55:10|3989.69|3989.69|3989.07|3989.07|3989.69|3989.69|3989.07|3989.07|0
1651575350000|2022-05-03 10:55:50|3988.76|3988.76|3988.76|3988.76|3988.76|3988.76|3988.76|3988.76|0
1651575360000|2022-05-03 10:56:00|3988.78|3988.78|3988.8|3988.8|3988.8|3988.8|3988.78|3988.78|0
1651575370000|2022-05-03 10:56:10|3989.11|3989.11|3989.11|3989.11|3989.11|3989.11|3989.11|3989.11|0
1651575400000|2022-05-03 10:56:40|3988.8|3988.8|3988.8|3988.8|3988.8|3988.8|3988.8|3988.8|0
1651575410000|2022-05-03 10:56:50|3988.66|3988.66|3988.66|3988.66|3988.66|3988.66|3988.66|3988.66|0
1651575420000|2022-05-03 10:57:00|3988.61|3988.61|3988.64|3988.64|3988.71|3988.71|3988.61|3988.61|0
1651575430000|2022-05-03 10:57:10|3988.33|3988.33|3988.23|3988.23|3988.33|3988.33|3988.23|3988.23|0
1651575440000|2022-05-03 10:57:20|3988.54|3988.54|3988.49|3988.49|3988.54|3988.54|3988.49|3988.49|0
1651575450000|2022-05-03 10:57:30|3988.8|3988.8|3988.8|3988.8|3988.8|3988.8|3988.8|3988.8|0
1651575460000|2022-05-03 10:57:40|3988.85|3988.85|3988.88|3988.88|3988.88|3988.88|3988.85|3988.85|0
1651575470000|2022-05-03 10:57:50|3988.83|3988.83|3988.57|3988.57|3988.83|3988.83|3988.57|3988.57|0
1651575480000|2022-05-03 10:58:00|3988.44|3988.44|3988.26|3988.26|3988.44|3988.44|3988.26|3988.26|0
1651575490000|2022-05-03 10:58:10|3987.94|3987.94|3987.9|3987.9|3987.94|3987.94|3987.82|3987.82|0
1651575500000|2022-05-03 10:58:20|3987.85|3987.85|3987.67|3987.67|3987.85|3987.85|3987.67|3987.67|0
1651575510000|2022-05-03 10:58:30|3987.05|3987.05|3986.12|3986.12|3987.05|3987.05|3986.12|3986.12|0
1651575520000|2022-05-03 10:58:40|3985.81|3985.81|3986.24|3986.24|3986.43|3986.43|3985.49|3985.49|0
1651575530000|2022-05-03 10:58:50|3986.21|3986.21|3986.4|3986.4|3986.4|3986.4|3986.21|3986.21|0
1651575540000|2022-05-03 10:59:00|3986.71|3986.71|3987.38|3987.38|3987.38|3987.38|3986.71|3986.71|0
1651575550000|2022-05-03 10:59:10|3987.07|3987.07|3986.4|3986.4|3987.07|3987.07|3986.4|3986.4|0
1651575560000|2022-05-03 10:59:20|3986.09|3986.09|3986.02|3986.02|3986.09|3986.09|3985.97|3985.97|0
1651575590000|2022-05-03 10:59:50|3985.71|3985.71|3985.08|3985.08|3985.71|3985.71|3985.08|3985.08|0
1651575600000|2022-05-03 11:00:00|3985.42|3985.42|3987.44|3987.44|3987.44|3987.44|3985.38|3985.38|0
1651575610000|2022-05-03 11:00:10|3987.32|3987.32|3987.32|3987.32|3987.32|3987.32|3987.32|3987.32|0
1651575620000|2022-05-03 11:00:20|3986.7|3986.7|3986.7|3986.7|3986.7|3986.7|3986.7|3986.7|0
1651575630000|2022-05-03 11:00:30|3986.52|3986.52|3986.78|3986.78|3986.82|3986.82|3986.52|3986.52|0
1651575640000|2022-05-03 11:00:40|3986.69|3986.69|3986.69|3986.69|3986.69|3986.69|3986.69|3986.69|0
1651575650000|2022-05-03 11:00:50|3987.32|3987.32|3987.43|3987.43|3987.43|3987.43|3987.32|3987.32|0
1651575670000|2022-05-03 11:01:10|3987.36|3987.36|3987.36|3987.36|3987.36|3987.36|3987.36|3987.36|0
1651575680000|2022-05-03 11:01:20|3987.05|3987.05|3987.03|3987.03|3987.05|3987.05|3987.03|3987.03|0
1651575700000|2022-05-03 11:01:40|3987.15|3987.15|3987.24|3987.24|3987.24|3987.24|3987.15|3987.15|0
1651575710000|2022-05-03 11:01:50|3986.92|3986.92|3986.92|3986.92|3986.92|3986.92|3986.92|3986.92|0
1651575720000|2022-05-03 11:02:00|3986.61|3986.61|3986.85|3986.85|3986.85|3986.85|3986.61|3986.61|0
1651575730000|2022-05-03 11:02:10|3986.87|3986.87|3987.18|3987.18|3987.18|3987.18|3986.87|3986.87|0
1651575740000|2022-05-03 11:02:20|3987.36|3987.36|3987.6|3987.6|3987.8|3987.8|3987.18|3987.18|0
1651575760000|2022-05-03 11:02:40|3987.63|3987.63|3987.65|3987.65|3987.65|3987.65|3987.63|3987.63|0
1651575770000|2022-05-03 11:02:50|3987.34|3987.34|3987.61|3987.61|3987.61|3987.61|3987.3|3987.3|0
1651575780000|2022-05-03 11:03:00|3987.92|3987.92|3988.02|3988.02|3988.02|3988.02|3987.92|3987.92|0
1651575790000|2022-05-03 11:03:10|3987.97|3987.97|3987.66|3987.66|3987.97|3987.97|3987.66|3987.66|0
1651575800000|2022-05-03 11:03:20|3987.97|3987.97|3988.15|3988.15|3988.15|3988.15|3987.97|3987.97|0
1651575840000|2022-05-03 11:04:00|3988.1|3988.1|3987.92|3987.92|3988.1|3988.1|3987.92|3987.92|0
1651575850000|2022-05-03 11:04:10|3987.61|3987.61|3987.59|3987.59|3987.61|3987.61|3987.59|3987.59|0
1651575870000|2022-05-03 11:04:30|3987.63|3987.63|3987.63|3987.63|3987.63|3987.63|3987.63|3987.63|0
1651575880000|2022-05-03 11:04:40|3987.32|3987.32|3987|3987|3987.32|3987.32|3987|3987|0
1651575890000|2022-05-03 11:04:50|3986.96|3986.96|3986.34|3986.34|3986.96|3986.96|3986.34|3986.34|0
1651575900000|2022-05-03 11:05:00|3986.16|3986.16|3986.47|3986.47|3986.47|3986.47|3986.16|3986.16|0
1651575910000|2022-05-03 11:05:10|3986.49|3986.49|3986.8|3986.8|3986.8|3986.8|3986.49|3986.49|0
1651575930000|2022-05-03 11:05:30|3986.49|3986.49|3986.18|3986.18|3986.49|3986.49|3985.87|3985.87|0
1651575950000|2022-05-03 11:05:50|3985.87|3985.87|3985.87|3985.87|3985.87|3985.87|3985.87|3985.87|0
1651575960000|2022-05-03 11:06:00|3985.69|3985.69|3984.96|3984.96|3985.69|3985.69|3984.75|3984.75|0
1651575970000|2022-05-03 11:06:10|3985|3985|3984.96|3984.96|3985|3985|3984.96|3984.96|0
1651576000000|2022-05-03 11:06:40|3985.27|3985.27|3985.27|3985.27|3985.27|3985.27|3985.27|3985.27|0
1651576020000|2022-05-03 11:07:00|3985.22|3985.22|3984.6|3984.6|3985.22|3985.22|3984.6|3984.6|0
1651576030000|2022-05-03 11:07:10|3984.91|3984.91|3984.91|3984.91|3984.91|3984.91|3984.91|3984.91|0
1651576040000|2022-05-03 11:07:20|3984.73|3984.73|3984.6|3984.6|3984.91|3984.91|3984.6|3984.6|0
1651576050000|2022-05-03 11:07:30|3984.92|3984.92|3986.46|3986.46|3986.46|3986.46|3984.92|3984.92|0
1651576070000|2022-05-03 11:07:50|3986.51|3986.51|3985.91|3985.91|3986.53|3986.53|3985.91|3985.91|0
1651576080000|2022-05-03 11:08:00|3985.6|3985.6|3985.14|3985.14|3985.6|3985.6|3984.98|3984.98|0
1651576090000|2022-05-03 11:08:10|3985.07|3985.07|3985.09|3985.09|3985.09|3985.09|3985.07|3985.07|0
1651576100000|2022-05-03 11:08:20|3985.14|3985.14|3985.09|3985.09|3985.14|3985.14|3985.02|3985.02|0
1651576110000|2022-05-03 11:08:30|3984.47|3984.47|3984.47|3984.47|3984.47|3984.47|3984.47|3984.47|0
1651576120000|2022-05-03 11:08:40|3984.16|3984.16|3984.16|3984.16|3984.16|3984.16|3984.16|3984.16|0
1651576130000|2022-05-03 11:08:50|3984.26|3984.26|3984.59|3984.59|3984.59|3984.59|3984.26|3984.26|0
1651576140000|2022-05-03 11:09:00|3984.61|3984.61|3984.61|3984.61|3984.61|3984.61|3984.61|3984.61|0
1651576150000|2022-05-03 11:09:10|3984.93|3984.93|3984.74|3984.74|3984.93|3984.93|3984.74|3984.74|0
1651576160000|2022-05-03 11:09:20|3985.05|3985.05|3985.1|3985.1|3985.1|3985.1|3985.05|3985.05|0
1651576170000|2022-05-03 11:09:30|3985.05|3985.05|3985.05|3985.05|3985.05|3985.05|3985.05|3985.05|0
1651576180000|2022-05-03 11:09:40|3985.36|3985.36|3985.44|3985.44|3985.44|3985.44|3985.36|3985.36|0
1651576190000|2022-05-03 11:09:50|3985.25|3985.25|3985.25|3985.25|3985.25|3985.25|3985.25|3985.25|0
1651576200000|2022-05-03 11:10:00|3984.94|3984.94|3984.94|3984.94|3984.94|3984.94|3984.94|3984.94|0
1651576210000|2022-05-03 11:10:10|3984.63|3984.63|3984.68|3984.68|3984.68|3984.68|3984.63|3984.63|0
1651576220000|2022-05-03 11:10:20|3984.86|3984.86|3984.86|3984.86|3984.86|3984.86|3984.86|3984.86|0
1651576230000|2022-05-03 11:10:30|3985.17|3985.17|3985.57|3985.57|3985.57|3985.57|3985.17|3985.17|0
1651576250000|2022-05-03 11:10:50|3985.52|3985.52|3985.52|3985.52|3985.52|3985.52|3985.52|3985.52|0
1651576260000|2022-05-03 11:11:00|3985.34|3985.34|3985.34|3985.34|3985.34|3985.34|3985.34|3985.34|0
1651576270000|2022-05-03 11:11:10|3985.32|3985.32|3985.32|3985.32|3985.32|3985.32|3985.32|3985.32|0
1651576300000|2022-05-03 11:11:40|3985.5|3985.5|3984.88|3984.88|3985.5|3985.5|3984.88|3984.88|0
1651576310000|2022-05-03 11:11:50|3985.19|3985.19|3985.19|3985.19|3985.19|3985.19|3985.19|3985.19|0
1651576320000|2022-05-03 11:12:00|3985|3985|3984.56|3984.56|3985|3985|3984.38|3984.38|0
1651576330000|2022-05-03 11:12:10|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|0
1651576340000|2022-05-03 11:12:20|3984.43|3984.43|3984.35|3984.35|3984.43|3984.43|3984.31|3984.31|0
1651576350000|2022-05-03 11:12:30|3984.39|3984.39|3984.39|3984.39|3984.39|3984.39|3984.39|3984.39|0
1651576360000|2022-05-03 11:12:40|3984.7|3984.7|3984.7|3984.7|3984.7|3984.7|3984.7|3984.7|0
1651576370000|2022-05-03 11:12:50|3984.56|3984.56|3984.54|3984.54|3984.56|3984.56|3984.51|3984.51|0
1651576380000|2022-05-03 11:13:00|3984.35|3984.35|3984.3|3984.3|3984.35|3984.35|3984.3|3984.3|0
1651576390000|2022-05-03 11:13:10|3983.99|3983.99|3983.99|3983.99|3983.99|3983.99|3983.99|3983.99|0
1651576420000|2022-05-03 11:13:40|3983.68|3983.68|3983.37|3983.37|3983.68|3983.68|3983.37|3983.37|0
1651576440000|2022-05-03 11:14:00|3983.06|3983.06|3983.15|3983.15|3983.78|3983.78|3983.06|3983.06|0
1651576460000|2022-05-03 11:14:20|3983.23|3983.23|3983.23|3983.23|3983.23|3983.23|3983.23|3983.23|0
1651576480000|2022-05-03 11:14:40|3983.14|3983.14|3983.24|3983.24|3983.24|3983.24|3983.14|3983.14|0
1651576500000|2022-05-03 11:15:00|3983.86|3983.86|3984.48|3984.48|3984.48|3984.48|3983.86|3983.86|0
1651576510000|2022-05-03 11:15:10|3984.79|3984.79|3985.1|3985.1|3985.1|3985.1|3984.17|3984.17|0
1651576520000|2022-05-03 11:15:20|3985.13|3985.13|3985.13|3985.13|3985.13|3985.13|3985.13|3985.13|0
1651576530000|2022-05-03 11:15:30|3985.44|3985.44|3985.46|3985.46|3985.64|3985.64|3985.44|3985.44|0
1651576540000|2022-05-03 11:15:40|3985.56|3985.56|3985.29|3985.29|3985.61|3985.61|3985.29|3985.29|0
1651576550000|2022-05-03 11:15:50|3984.99|3984.99|3984.99|3984.99|3984.99|3984.99|3984.99|3984.99|0
1651576570000|2022-05-03 11:16:10|3984.91|3984.91|3984.91|3984.91|3984.91|3984.91|3984.91|3984.91|0
1651576580000|2022-05-03 11:16:20|3985.54|3985.54|3985.58|3985.58|3985.58|3985.58|3985.54|3985.54|0
1651576590000|2022-05-03 11:16:30|3985.62|3985.62|3985|3985|3985.62|3985.62|3985|3985|0
1651576600000|2022-05-03 11:16:40|3985.04|3985.04|3985.04|3985.04|3985.12|3985.12|3985.04|3985.04|0
1651576610000|2022-05-03 11:16:50|3984.73|3984.73|3984.73|3984.73|3984.73|3984.73|3984.73|3984.73|0
1651576620000|2022-05-03 11:17:00|3984.55|3984.55|3984.33|3984.33|3984.64|3984.64|3984.33|3984.33|0
1651576630000|2022-05-03 11:17:10|3984.02|3984.02|3984.02|3984.02|3984.02|3984.02|3984.02|3984.02|0
1651576640000|2022-05-03 11:17:20|3983.98|3983.98|3983.98|3983.98|3983.98|3983.98|3983.98|3983.98|0
1651576650000|2022-05-03 11:17:30|3984.29|3984.29|3984.91|3984.91|3984.91|3984.91|3984.29|3984.29|0
1651576660000|2022-05-03 11:17:40|3985.22|3985.22|3984.91|3984.91|3985.22|3985.22|3984.91|3984.91|0
1651576680000|2022-05-03 11:18:00|3985.22|3985.22|3985.22|3985.22|3985.22|3985.22|3985.22|3985.22|0
1651576700000|2022-05-03 11:18:20|3985.53|3985.53|3985.53|3985.53|3985.53|3985.53|3985.53|3985.53|0
1651576710000|2022-05-03 11:18:30|3985.34|3985.34|3985.97|3985.97|3985.97|3985.97|3985.34|3985.34|0
1651576720000|2022-05-03 11:18:40|3985.78|3985.78|3985.47|3985.47|3985.78|3985.78|3985.47|3985.47|0
1651576740000|2022-05-03 11:19:00|3985.78|3985.78|3985.78|3985.78|3985.78|3985.78|3985.78|3985.78|0
1651576750000|2022-05-03 11:19:10|3985.82|3985.82|3985.11|3985.11|3985.82|3985.82|3985.11|3985.11|0
1651576760000|2022-05-03 11:19:20|3985.08|3985.08|3984.73|3984.73|3985.08|3985.08|3984.73|3984.73|0
1651576770000|2022-05-03 11:19:30|3984.69|3984.69|3984.59|3984.59|3984.69|3984.69|3984.59|3984.59|0
1651576780000|2022-05-03 11:19:40|3985.21|3985.21|3984.9|3984.9|3985.21|3985.21|3984.9|3984.9|0
1651576790000|2022-05-03 11:19:50|3985.53|3985.53|3985.21|3985.21|3985.53|3985.53|3985.21|3985.21|0
1651576800000|2022-05-03 11:20:00|3985.84|3985.84|3985.8|3985.8|3985.84|3985.84|3985.8|3985.8|0
1651576810000|2022-05-03 11:20:10|3985.61|3985.61|3985.61|3985.61|3985.61|3985.61|3985.61|3985.61|0
1651576820000|2022-05-03 11:20:20|3985.49|3985.49|3985.18|3985.18|3985.49|3985.49|3985.18|3985.18|0
1651576830000|2022-05-03 11:20:30|3985|3985|3985|3985|3985|3985|3985|3985|0
1651576860000|2022-05-03 11:21:00|3984.82|3984.82|3984.82|3984.82|3984.82|3984.82|3984.82|3984.82|0
1651576870000|2022-05-03 11:21:10|3984.19|3984.19|3983.88|3983.88|3984.19|3984.19|3983.88|3983.88|0
1651576880000|2022-05-03 11:21:20|3984.19|3984.19|3984.74|3984.74|3984.78|3984.78|3984.19|3984.19|0
1651576890000|2022-05-03 11:21:30|3984.7|3984.7|3984.7|3984.7|3984.7|3984.7|3984.7|3984.7|0
1651576940000|2022-05-03 11:22:20|3984.39|3984.39|3983.76|3983.76|3984.39|3984.39|3983.76|3983.76|0
1651576950000|2022-05-03 11:22:30|3983.95|3983.95|3983.95|3983.95|3983.95|3983.95|3983.95|3983.95|0
1651576960000|2022-05-03 11:22:40|3983.64|3983.64|3983.64|3983.64|3983.64|3983.64|3983.64|3983.64|0
1651576970000|2022-05-03 11:22:50|3983.95|3983.95|3983.95|3983.95|3983.95|3983.95|3983.95|3983.95|0
1651576980000|2022-05-03 11:23:00|3983.92|3983.92|3983.92|3983.92|3983.92|3983.92|3983.92|3983.92|0
1651576990000|2022-05-03 11:23:10|3983.97|3983.97|3983.97|3983.97|3983.97|3983.97|3983.97|3983.97|0
1651577010000|2022-05-03 11:23:30|3984.15|3984.15|3984.15|3984.15|3984.15|3984.15|3984.15|3984.15|0
1651577020000|2022-05-03 11:23:40|3984.08|3984.08|3983.46|3983.46|3984.08|3984.08|3983.46|3983.46|0
1651577040000|2022-05-03 11:24:00|3983.15|3983.15|3982.78|3982.78|3983.15|3983.15|3982.78|3982.78|0
1651577060000|2022-05-03 11:24:20|3982.16|3982.16|3982.13|3982.13|3982.16|3982.16|3982.13|3982.13|0
1651577070000|2022-05-03 11:24:30|3982.32|3982.32|3982.46|3982.46|3982.46|3982.46|3982.32|3982.32|0
1651577080000|2022-05-03 11:24:40|3982.77|3982.77|3982.77|3982.77|3982.77|3982.77|3982.77|3982.77|0
1651577090000|2022-05-03 11:24:50|3982.46|3982.46|3982.46|3982.46|3982.46|3982.46|3982.46|3982.46|0
1651577100000|2022-05-03 11:25:00|3982.51|3982.51|3982.51|3982.51|3982.51|3982.51|3982.2|3982.2|0
1651577110000|2022-05-03 11:25:10|3982.2|3982.2|3982.2|3982.2|3982.2|3982.2|3982.2|3982.2|0
1651577120000|2022-05-03 11:25:20|3982.13|3982.13|3982.13|3982.13|3982.13|3982.13|3982.13|3982.13|0
1651577140000|2022-05-03 11:25:40|3981.51|3981.51|3981.22|3981.22|3981.53|3981.53|3981.22|3981.22|0
1651577160000|2022-05-03 11:26:00|3981.53|3981.53|3981.53|3981.53|3981.53|3981.53|3981.53|3981.53|0
1651577210000|2022-05-03 11:26:50|3981.84|3981.84|3981.84|3981.84|3982.16|3982.16|3981.84|3981.84|0
1651577220000|2022-05-03 11:27:00|3982.16|3982.16|3981.53|3981.53|3982.16|3982.16|3981.53|3981.53|0
1651577240000|2022-05-03 11:27:20|3981.84|3981.84|3981.84|3981.84|3981.84|3981.84|3981.84|3981.84|0
1651577250000|2022-05-03 11:27:30|3981.89|3981.89|3981.89|3981.89|3981.93|3981.93|3981.89|3981.89|0
1651577280000|2022-05-03 11:28:00|3981.84|3981.84|3981.84|3981.84|3981.84|3981.84|3981.84|3981.84|0
1651577290000|2022-05-03 11:28:10|3982.15|3982.15|3982.15|3982.15|3982.15|3982.15|3982.15|3982.15|0
1651577330000|2022-05-03 11:28:50|3982.46|3982.46|3982.39|3982.39|3982.46|3982.46|3982.39|3982.39|0
1651577340000|2022-05-03 11:29:00|3982.41|3982.41|3983.22|3983.22|3983.22|3983.22|3982.41|3982.41|0
1651577350000|2022-05-03 11:29:10|3983.53|3983.53|3983.53|3983.53|3983.53|3983.53|3983.53|3983.53|0
1651577360000|2022-05-03 11:29:20|3983.71|3983.71|3983.71|3983.71|3983.71|3983.71|3983.71|3983.71|0
1651577370000|2022-05-03 11:29:30|3983.69|3983.69|3983.71|3983.71|3983.71|3983.71|3983.67|3983.67|0
1651577380000|2022-05-03 11:29:40|3983.75|3983.75|3983.75|3983.75|3983.75|3983.75|3983.75|3983.75|0
1651577390000|2022-05-03 11:29:50|3983.7|3983.7|3983.52|3983.52|3983.7|3983.7|3983.52|3983.52|0
1651577400000|2022-05-03 11:30:00|3983.48|3983.48|3984.09|3984.09|3984.09|3984.09|3983.48|3983.48|0
1651577410000|2022-05-03 11:30:10|3984.72|3984.72|3984.79|3984.79|3984.79|3984.79|3984.72|3984.72|0
1651577420000|2022-05-03 11:30:20|3984.74|3984.74|3985.05|3985.05|3985.05|3985.05|3984.74|3984.74|0
1651577430000|2022-05-03 11:30:30|3985.09|3985.09|3985.13|3985.13|3985.13|3985.13|3985.09|3985.09|0
1651577440000|2022-05-03 11:30:40|3985.21|3985.21|3985.39|3985.39|3985.39|3985.39|3985.21|3985.21|0
1651577460000|2022-05-03 11:31:00|3985.08|3985.08|3985.39|3985.39|3986.01|3986.01|3985.08|3985.08|0
1651577470000|2022-05-03 11:31:10|3985.7|3985.7|3986.11|3986.11|3986.11|3986.11|3985.7|3985.7|0
1651577480000|2022-05-03 11:31:20|3985.8|3985.8|3984.94|3984.94|3985.8|3985.8|3984.94|3984.94|0
1651577490000|2022-05-03 11:31:30|3986.5|3986.5|3986.93|3986.93|3986.93|3986.93|3986.5|3986.5|0
1651577500000|2022-05-03 11:31:40|3986.88|3986.88|3986.39|3986.39|3986.88|3986.88|3986.39|3986.39|0
1651577510000|2022-05-03 11:31:50|3986.08|3986.08|3985.46|3985.46|3986.08|3986.08|3985.27|3985.27|0
1651577520000|2022-05-03 11:32:00|3985.27|3985.27|3985.43|3985.43|3985.46|3985.46|3985.27|3985.27|0
1651577530000|2022-05-03 11:32:10|3985.39|3985.39|3985.39|3985.39|3985.39|3985.39|3985.39|3985.39|0
1651577540000|2022-05-03 11:32:20|3985.3|3985.3|3985.61|3985.61|3985.61|3985.61|3985.3|3985.3|0
1651577550000|2022-05-03 11:32:30|3985.65|3985.65|3986.36|3986.36|3986.4|3986.4|3985.65|3985.65|0
1651577560000|2022-05-03 11:32:40|3986.04|3986.04|3985.42|3985.42|3986.04|3986.04|3985.42|3985.42|0
1651577570000|2022-05-03 11:32:50|3985.37|3985.37|3986.92|3986.92|3986.92|3986.92|3985.37|3985.37|0
1651577580000|2022-05-03 11:33:00|3986.61|3986.61|3986.3|3986.3|3986.61|3986.61|3986.3|3986.3|0
1651577600000|2022-05-03 11:33:20|3985.68|3985.68|3985.01|3985.01|3985.68|3985.68|3985.01|3985.01|0
1651577610000|2022-05-03 11:33:30|3984.69|3984.69|3984.77|3984.77|3984.77|3984.77|3984.34|3984.34|0
1651577620000|2022-05-03 11:33:40|3984.46|3984.46|3983.61|3983.61|3984.46|3984.46|3983.61|3983.61|0
1651577630000|2022-05-03 11:33:50|3983.65|3983.65|3983.65|3983.65|3983.65|3983.65|3983.65|3983.65|0
1651577640000|2022-05-03 11:34:00|3983.34|3983.34|3983.53|3983.53|3983.53|3983.53|3983.34|3983.34|0
1651577650000|2022-05-03 11:34:10|3983.55|3983.55|3982.95|3982.95|3983.58|3983.58|3982.95|3982.95|0
1651577660000|2022-05-03 11:34:20|3983|3983|3982.69|3982.69|3983|3983|3982.69|3982.69|0
1651577670000|2022-05-03 11:34:30|3982.07|3982.07|3982.07|3982.07|3982.07|3982.07|3981.76|3981.76|0
1651577680000|2022-05-03 11:34:40|3982.69|3982.69|3982.38|3982.38|3982.69|3982.69|3982.38|3982.38|0
1651577690000|2022-05-03 11:34:50|3982.34|3982.34|3982.15|3982.15|3982.34|3982.34|3982.15|3982.15|0
1651577700000|2022-05-03 11:35:00|3982.13|3982.13|3982.44|3982.44|3983.06|3983.06|3982.13|3982.13|0
1651577720000|2022-05-03 11:35:20|3982.54|3982.54|3983.47|3983.47|3983.47|3983.47|3982.54|3982.54|0
1651577730000|2022-05-03 11:35:30|3983.42|3983.42|3982.97|3982.97|3983.42|3983.42|3982.97|3982.97|0
1651577740000|2022-05-03 11:35:40|3983.06|3983.06|3983.06|3983.06|3983.06|3983.06|3983.06|3983.06|0
1651577750000|2022-05-03 11:35:50|3983.02|3983.02|3983.02|3983.02|3983.02|3983.02|3983.02|3983.02|0
1651577770000|2022-05-03 11:36:10|3983.1|3983.1|3983.1|3983.1|3983.1|3983.1|3983.1|3983.1|0
1651577790000|2022-05-03 11:36:30|3983.42|3983.42|3983.42|3983.42|3983.42|3983.42|3983.39|3983.39|0
1651577800000|2022-05-03 11:36:40|3983.37|3983.37|3983.23|3983.23|3983.37|3983.37|3983.23|3983.23|0
1651577810000|2022-05-03 11:36:50|3983.54|3983.54|3983.23|3983.23|3983.54|3983.54|3983.23|3983.23|0
1651577820000|2022-05-03 11:37:00|3982.92|3982.92|3982.92|3982.92|3982.92|3982.92|3982.92|3982.92|0
1651577840000|2022-05-03 11:37:20|3983.54|3983.54|3984.17|3984.17|3984.48|3984.48|3983.5|3983.5|0
1651577880000|2022-05-03 11:38:00|3983.55|3983.55|3983.24|3983.24|3983.55|3983.55|3983.24|3983.24|0
1651577890000|2022-05-03 11:38:10|3983.55|3983.55|3983.42|3983.42|3983.74|3983.74|3983.42|3983.42|0
1651577900000|2022-05-03 11:38:20|3983.37|3983.37|3983.37|3983.37|3983.37|3983.37|3983.37|3983.37|0
1651577910000|2022-05-03 11:38:30|3983.06|3983.06|3983.06|3983.06|3983.06|3983.06|3983.06|3983.06|0
1651577940000|2022-05-03 11:39:00|3983.37|3983.37|3983.37|3983.37|3983.37|3983.37|3983.37|3983.37|0
1651577950000|2022-05-03 11:39:10|3984|3984|3983.68|3983.68|3984|3984|3983.68|3983.68|0
1651577960000|2022-05-03 11:39:20|3983.37|3983.37|3983.02|3983.02|3983.37|3983.37|3983.02|3983.02|0
1651577980000|2022-05-03 11:39:40|3983.06|3983.06|3983.06|3983.06|3983.06|3983.06|3983.06|3983.06|0
1651577990000|2022-05-03 11:39:50|3983.69|3983.69|3983.69|3983.69|3983.69|3983.69|3983.69|3983.69|0
1651578000000|2022-05-03 11:40:00|3983.73|3983.73|3983.73|3983.73|3983.78|3983.78|3983.73|3983.73|0
1651578010000|2022-05-03 11:40:10|3983.78|3983.78|3985.48|3985.48|3985.48|3985.48|3983.62|3983.62|0
1651578020000|2022-05-03 11:40:20|3985.17|3985.17|3984.55|3984.55|3985.48|3985.48|3984.55|3984.55|0
1651578030000|2022-05-03 11:40:30|3984.4|3984.4|3984.4|3984.4|3984.4|3984.4|3984.4|3984.4|0
1651578040000|2022-05-03 11:40:40|3984.38|3984.38|3984.38|3984.38|3984.38|3984.38|3984.38|3984.38|0
1651578070000|2022-05-03 11:41:10|3984.2|3984.2|3985.51|3985.51|3985.51|3985.51|3984.2|3984.2|0
1651578080000|2022-05-03 11:41:20|3985.7|3985.7|3984.76|3984.76|3985.7|3985.7|3984.76|3984.76|0
1651578090000|2022-05-03 11:41:30|3984.45|3984.45|3984.76|3984.76|3984.76|3984.76|3984.45|3984.45|0
1651578130000|2022-05-03 11:42:10|3985.08|3985.08|3984.76|3984.76|3985.08|3985.08|3984.76|3984.76|0
1651578150000|2022-05-03 11:42:30|3985.39|3985.39|3985.39|3985.39|3985.39|3985.39|3985.39|3985.39|0
1651578170000|2022-05-03 11:42:50|3985.76|3985.76|3985.76|3985.76|3985.76|3985.76|3985.76|3985.76|0
1651578180000|2022-05-03 11:43:00|3985.57|3985.57|3984.95|3984.95|3985.57|3985.57|3984.64|3984.64|0
1651578210000|2022-05-03 11:43:30|3985.57|3985.57|3985.88|3985.88|3985.88|3985.88|3985.57|3985.57|0
1651578230000|2022-05-03 11:43:50|3986.19|3986.19|3986.53|3986.53|3986.53|3986.53|3986.19|3986.19|0
1651578250000|2022-05-03 11:44:10|3986.55|3986.55|3986.86|3986.86|3986.86|3986.86|3986.55|3986.55|0
1651578260000|2022-05-03 11:44:20|3986.89|3986.89|3986.96|3986.96|3986.96|3986.96|3986.89|3986.89|0
1651578270000|2022-05-03 11:44:30|3987|3987|3987.04|3987.04|3987.04|3987.04|3986.92|3986.92|0
1651578280000|2022-05-03 11:44:40|3986.73|3986.73|3986.73|3986.73|3986.73|3986.73|3986.73|3986.73|0
1651578310000|2022-05-03 11:45:10|3986.77|3986.77|3986.59|3986.59|3986.77|3986.77|3986.59|3986.59|0
1651578330000|2022-05-03 11:45:30|3986.61|3986.61|3986.64|3986.64|3986.64|3986.64|3986.61|3986.61|0
1651578340000|2022-05-03 11:45:40|3986.95|3986.95|3986.64|3986.64|3986.95|3986.95|3986.64|3986.64|0
1651578350000|2022-05-03 11:45:50|3986.95|3986.95|3987.88|3987.88|3987.88|3987.88|3986.95|3986.95|0
1651578370000|2022-05-03 11:46:10|3987.69|3987.69|3987.65|3987.65|3987.69|3987.69|3987.65|3987.65|0
1651578390000|2022-05-03 11:46:30|3987.96|3987.96|3987.96|3987.96|3987.96|3987.96|3987.96|3987.96|0
1651578410000|2022-05-03 11:46:50|3988.27|3988.27|3988.27|3988.27|3988.27|3988.27|3988.27|3988.27|0
1651578420000|2022-05-03 11:47:00|3988.32|3988.32|3989.25|3989.25|3989.25|3989.25|3988.32|3988.32|0
1651578430000|2022-05-03 11:47:10|3988.94|3988.94|3988.94|3988.94|3988.94|3988.94|3988.94|3988.94|0
1651578440000|2022-05-03 11:47:20|3989.01|3989.01|3988.93|3988.93|3989.24|3989.24|3988.93|3988.93|0
1651578450000|2022-05-03 11:47:30|3988.98|3988.98|3989.09|3989.09|3989.09|3989.09|3988.98|3988.98|0
1651578460000|2022-05-03 11:47:40|3989.17|3989.17|3989.14|3989.14|3989.17|3989.17|3989.14|3989.14|0
1651578470000|2022-05-03 11:47:50|3989.45|3989.45|3989.45|3989.45|3989.45|3989.45|3989.45|3989.45|0
1651578480000|2022-05-03 11:48:00|3989.52|3989.52|3989.86|3989.86|3989.86|3989.86|3989.52|3989.52|0
1651578490000|2022-05-03 11:48:10|3989.83|3989.83|3990.15|3990.15|3990.15|3990.15|3989.83|3989.83|0
1651578510000|2022-05-03 11:48:30|3989.83|3989.83|3989.36|3989.36|3989.98|3989.98|3989.36|3989.36|0
1651578520000|2022-05-03 11:48:40|3989.05|3989.05|3988.95|3988.95|3989.05|3989.05|3988.95|3988.95|0
1651578530000|2022-05-03 11:48:50|3989.58|3989.58|3989.58|3989.58|3989.58|3989.58|3989.58|3989.58|0
1651578540000|2022-05-03 11:49:00|3989.89|3989.89|3990.43|3990.43|3990.43|3990.43|3989.89|3989.89|0
1651578550000|2022-05-03 11:49:10|3990.38|3990.38|3990.38|3990.38|3990.38|3990.38|3990.38|3990.38|0
1651578580000|2022-05-03 11:49:40|3990.69|3990.69|3991|3991|3991|3991|3990.69|3990.69|0
1651578610000|2022-05-03 11:50:10|3991.63|3991.63|3991.53|3991.53|3991.63|3991.63|3991.53|3991.53|0
1651578620000|2022-05-03 11:50:20|3991.22|3991.22|3991.01|3991.01|3991.22|3991.22|3990.91|3990.91|0
1651578630000|2022-05-03 11:50:30|3990.69|3990.69|3990.07|3990.07|3990.69|3990.69|3990.07|3990.07|0
1651578640000|2022-05-03 11:50:40|3990.38|3990.38|3990.26|3990.26|3990.38|3990.38|3990.26|3990.26|0
1651578660000|2022-05-03 11:51:00|3990.88|3990.88|3990.88|3990.88|3991.19|3991.19|3990.88|3990.88|0
1651578670000|2022-05-03 11:51:10|3990.83|3990.83|3991.14|3991.14|3991.14|3991.14|3990.83|3990.83|0
1651578680000|2022-05-03 11:51:20|3991.45|3991.45|3991.48|3991.48|3991.52|3991.52|3991.45|3991.45|0
1651578690000|2022-05-03 11:51:30|3991.66|3991.66|3991.66|3991.66|3991.66|3991.66|3991.66|3991.66|0
1651578700000|2022-05-03 11:51:40|3991.97|3991.97|3992.63|3992.63|3992.63|3992.63|3991.97|3991.97|0
1651578710000|2022-05-03 11:51:50|3992.68|3992.68|3992.42|3992.42|3992.68|3992.68|3992.37|3992.37|0
1651578730000|2022-05-03 11:52:10|3992.73|3992.73|3993.35|3993.35|3993.35|3993.35|3992.73|3992.73|0
1651578740000|2022-05-03 11:52:20|3993.04|3993.04|3992.42|3992.42|3993.04|3993.04|3992.42|3992.42|0
1651578760000|2022-05-03 11:52:40|3992.37|3992.37|3992.32|3992.32|3992.37|3992.37|3992.32|3992.32|0
1651578770000|2022-05-03 11:52:50|3992.95|3992.95|3992.64|3992.64|3993.88|3993.88|3992.64|3992.64|0
1651578790000|2022-05-03 11:53:10|3992.95|3992.95|3992.95|3992.95|3992.95|3992.95|3992.95|3992.95|0
1651578810000|2022-05-03 11:53:30|3992.76|3992.76|3992.76|3992.76|3992.76|3992.76|3992.76|3992.76|0
1651578820000|2022-05-03 11:53:40|3992.81|3992.81|3993.46|3993.46|3993.46|3993.46|3992.81|3992.81|0
1651578840000|2022-05-03 11:54:00|3993.36|3993.36|3993.41|3993.41|3993.41|3993.41|3993.29|3993.29|0
1651578860000|2022-05-03 11:54:20|3993.1|3993.1|3993.1|3993.1|3993.1|3993.1|3993.1|3993.1|0
1651578870000|2022-05-03 11:54:30|3993.17|3993.17|3993.17|3993.17|3993.17|3993.17|3993.17|3993.17|0
1651578880000|2022-05-03 11:54:40|3993.79|3993.79|3995.7|3995.7|3995.7|3995.7|3993.79|3993.79|0
1651578890000|2022-05-03 11:54:50|3995.4|3995.4|3995.44|3995.44|3995.44|3995.44|3995.4|3995.4|0
1651578900000|2022-05-03 11:55:00|3995.13|3995.13|3995.76|3995.76|3995.76|3995.76|3995.13|3995.13|0
1651578910000|2022-05-03 11:55:10|3995.78|3995.78|3995.16|3995.16|3995.78|3995.78|3995.16|3995.16|0
1651578920000|2022-05-03 11:55:20|3995.47|3995.47|3996.09|3996.09|3996.09|3996.09|3995.47|3995.47|0
1651578930000|2022-05-03 11:55:30|3996.27|3996.27|3996.73|3996.73|3996.91|3996.91|3996.27|3996.27|0
1651578940000|2022-05-03 11:55:40|3997.35|3997.35|3997.35|3997.35|3997.35|3997.35|3997.35|3997.35|0
1651578950000|2022-05-03 11:55:50|3997.66|3997.66|3997.35|3997.35|3997.66|3997.66|3997.35|3997.35|0
1651578960000|2022-05-03 11:56:00|3997.04|3997.04|3996.42|3996.42|3997.04|3997.04|3996.42|3996.42|0
1651578970000|2022-05-03 11:56:10|3996.33|3996.33|3996.02|3996.02|3996.33|3996.33|3996.02|3996.02|0
1651578980000|2022-05-03 11:56:20|3995.95|3995.95|3995.95|3995.95|3995.95|3995.95|3995.95|3995.95|0
1651578990000|2022-05-03 11:56:30|3995.76|3995.76|3995.76|3995.76|3995.76|3995.76|3995.76|3995.76|0
1651579010000|2022-05-03 11:56:50|3995.79|3995.79|3995.79|3995.79|3995.79|3995.79|3995.79|3995.79|0
1651579030000|2022-05-03 11:57:10|3996.1|3996.1|3996.1|3996.1|3996.1|3996.1|3996.1|3996.1|0
1651579040000|2022-05-03 11:57:20|3996.28|3996.28|3996.28|3996.28|3996.28|3996.28|3996.28|3996.28|0
1651579050000|2022-05-03 11:57:30|3995.97|3995.97|3995.97|3995.97|3995.97|3995.97|3995.97|3995.97|0
1651579060000|2022-05-03 11:57:40|3995.93|3995.93|3995.93|3995.93|3995.93|3995.93|3995.93|3995.93|0
1651579070000|2022-05-03 11:57:50|3995.97|3995.97|3996.01|3996.01|3996.01|3996.01|3995.7|3995.7|0
1651579080000|2022-05-03 11:58:00|3995.94|3995.94|3995.92|3995.92|3995.96|3995.96|3995.92|3995.92|0
1651579090000|2022-05-03 11:58:10|3995.61|3995.61|3995.92|3995.92|3995.92|3995.92|3995.61|3995.61|0
1651579100000|2022-05-03 11:58:20|3995.61|3995.61|3995.61|3995.61|3995.61|3995.61|3995.61|3995.61|0
1651579110000|2022-05-03 11:58:30|3995.3|3995.3|3995.3|3995.3|3995.3|3995.3|3995.3|3995.3|0
1651579130000|2022-05-03 11:58:50|3995.26|3995.26|3995.26|3995.26|3995.3|3995.3|3995.26|3995.26|0
1651579140000|2022-05-03 11:59:00|3995.3|3995.3|3995.47|3995.47|3995.47|3995.47|3995.16|3995.16|0
1651579150000|2022-05-03 11:59:10|3995.16|3995.16|3995.16|3995.16|3995.16|3995.16|3995.16|3995.16|0
1651579160000|2022-05-03 11:59:20|3995.23|3995.23|3995.28|3995.28|3995.28|3995.28|3995.23|3995.23|0
1651579170000|2022-05-03 11:59:30|3995.2|3995.2|3995.28|3995.28|3995.32|3995.32|3995.2|3995.2|0
1651579180000|2022-05-03 11:59:40|3995.59|3995.59|3995.98|3995.98|3995.98|3995.98|3995.59|3995.59|0
1651579190000|2022-05-03 11:59:50|3995.94|3995.94|3995.63|3995.63|3995.94|3995.94|3995.63|3995.63|0
1651579200000|2022-05-03 12:00:00|3995.94|3995.94|3997.02|3997.02|3997.38|3997.38|3995.94|3995.94|0
1651579210000|2022-05-03 12:00:10|3997.33|3997.33|3997.33|3997.33|3997.33|3997.33|3997.33|3997.33|0
1651579240000|2022-05-03 12:00:40|3997.15|3997.15|3997.46|3997.46|3997.46|3997.46|3997.15|3997.15|0
1651579250000|2022-05-03 12:00:50|3997.77|3997.77|3997.77|3997.77|3997.77|3997.77|3997.77|3997.77|0
1651579260000|2022-05-03 12:01:00|3998.08|3998.08|3998.08|3998.08|3998.08|3998.08|3998.08|3998.08|0
1651579270000|2022-05-03 12:01:10|3998.39|3998.39|3998.69|3998.69|3998.69|3998.69|3998.39|3998.39|0
1651579280000|2022-05-03 12:01:20|3999|3999|3999|3999|3999|3999|3999|3999|0
1651579290000|2022-05-03 12:01:30|3999.04|3999.04|3999.31|3999.31|3999.31|3999.31|3999|3999|0
1651579300000|2022-05-03 12:01:40|3999.62|3999.62|3999.62|3999.62|3999.62|3999.62|3999.62|3999.62|0
1651579320000|2022-05-03 12:02:00|3999.93|3999.93|4000.32|4000.32|4000.32|4000.32|3999.93|3999.93|0
1651579340000|2022-05-03 12:02:20|4000.01|4000.01|4000.01|4000.01|4000.01|4000.01|4000.01|4000.01|0
1651579350000|2022-05-03 12:02:30|4000.32|4000.32|4000.32|4000.32|4000.32|4000.32|4000.32|4000.32|0
1651579360000|2022-05-03 12:02:40|4000.01|4000.01|4000.01|4000.01|4000.01|4000.01|4000.01|4000.01|0
1651579380000|2022-05-03 12:03:00|4000.16|4000.16|4000.16|4000.16|4000.16|4000.16|4000.16|4000.16|0
1651579390000|2022-05-03 12:03:10|4000.47|4000.47|4000.7|4000.7|4000.7|4000.7|4000.47|4000.47|0
1651579400000|2022-05-03 12:03:20|4001.01|4001.01|4000.96|4000.96|4001.01|4001.01|4000.94|4000.94|0
1651579410000|2022-05-03 12:03:30|4001.27|4001.27|4001.27|4001.27|4001.27|4001.27|4001.27|4001.27|0
1651579420000|2022-05-03 12:03:40|4001.29|4001.29|4001.06|4001.06|4001.37|4001.37|4001.06|4001.06|0
1651579430000|2022-05-03 12:03:50|4000.74|4000.74|4000.74|4000.74|4000.74|4000.74|4000.74|4000.74|0
1651579440000|2022-05-03 12:04:00|4001.06|4001.06|4001.06|4001.06|4001.06|4001.06|4001.06|4001.06|0
1651579470000|2022-05-03 12:04:30|4000.74|4000.74|4001.06|4001.06|4001.06|4001.06|4000.74|4000.74|0
1651579490000|2022-05-03 12:04:50|4001.67|4001.67|4001.67|4001.67|4001.67|4001.67|4001.67|4001.67|0
1651579510000|2022-05-03 12:05:10|4001.99|4001.99|4001.8|4001.8|4001.99|4001.99|4001.8|4001.8|0
1651579520000|2022-05-03 12:05:20|4001.78|4001.78|4002.27|4002.27|4002.27|4002.27|4001.78|4001.78|0
1651579530000|2022-05-03 12:05:30|4002.34|4002.34|4002.34|4002.34|4002.34|4002.34|4002.34|4002.34|0
1651579540000|2022-05-03 12:05:40|4001.96|4001.96|4001.65|4001.65|4001.96|4001.96|4001.65|4001.65|0
1651579570000|2022-05-03 12:06:10|4001.47|4001.47|4000.84|4000.84|4001.47|4001.47|4000.84|4000.84|0
1651579580000|2022-05-03 12:06:20|4000.82|4000.82|4000.82|4000.82|4000.82|4000.82|4000.82|4000.82|0
1651579590000|2022-05-03 12:06:30|4000.74|4000.74|4000.51|4000.51|4000.74|4000.74|4000.51|4000.51|0
1651579600000|2022-05-03 12:06:40|4000.2|4000.2|3999.58|3999.58|4000.2|4000.2|3999.58|3999.58|0
1651579620000|2022-05-03 12:07:00|3999.54|3999.54|3999.23|3999.23|3999.54|3999.54|3999.23|3999.23|0
1651579670000|2022-05-03 12:07:50|3999.54|3999.54|3999.54|3999.54|3999.54|3999.54|3999.54|3999.54|0
1651579680000|2022-05-03 12:08:00|3999.23|3999.23|4000.16|4000.16|4000.16|4000.16|3999.23|3999.23|0
1651579690000|2022-05-03 12:08:10|4000.34|4000.34|4001.59|4001.59|4001.59|4001.59|4000.34|4000.34|0
1651579700000|2022-05-03 12:08:20|4001.54|4001.54|4001.56|4001.56|4001.56|4001.56|4001.54|4001.54|0
1651579710000|2022-05-03 12:08:30|4001.59|4001.59|4001.9|4001.9|4001.9|4001.9|4001.59|4001.59|0
1651579720000|2022-05-03 12:08:40|4001.85|4001.85|4001.85|4001.85|4001.85|4001.85|4001.85|4001.85|0
1651579740000|2022-05-03 12:09:00|4001.54|4001.54|4001.54|4001.54|4001.54|4001.54|4001.54|4001.54|0
1651579750000|2022-05-03 12:09:10|4001.56|4001.56|4001.56|4001.56|4001.56|4001.56|4001.56|4001.56|0
1651579760000|2022-05-03 12:09:20|4001.87|4001.87|4001.97|4001.97|4001.97|4001.97|4001.87|4001.87|0
1651579770000|2022-05-03 12:09:30|4002.28|4002.28|4001.97|4001.97|4002.28|4002.28|4001.97|4001.97|0
1651579790000|2022-05-03 12:09:50|4001.84|4001.84|4001.92|4001.92|4001.92|4001.92|4001.84|4001.84|0
1651579800000|2022-05-03 12:10:00|4001.88|4001.88|4001.88|4001.88|4001.88|4001.88|4001.88|4001.88|0
1651579810000|2022-05-03 12:10:10|4001.57|4001.57|4000.14|4000.14|4001.57|4001.57|4000.14|4000.14|0
1651579820000|2022-05-03 12:10:20|4000.27|4000.27|4000.27|4000.27|4000.27|4000.27|4000.27|4000.27|0
1651579830000|2022-05-03 12:10:30|4000.31|4000.31|4000.39|4000.39|4000.39|4000.39|4000.27|4000.27|0
1651579840000|2022-05-03 12:10:40|4000.35|4000.35|4000.8|4000.8|4000.8|4000.8|4000.35|4000.35|0
1651579850000|2022-05-03 12:10:50|4001.43|4001.43|4001.74|4001.74|4001.74|4001.74|4001.43|4001.43|0
1651579860000|2022-05-03 12:11:00|4001.11|4001.11|4001.11|4001.11|4001.11|4001.11|4001.11|4001.11|0
1651579870000|2022-05-03 12:11:10|4000.49|4000.49|4000.49|4000.49|4000.49|4000.49|4000.49|4000.49|0
1651579880000|2022-05-03 12:11:20|4000.8|4000.8|4000.06|4000.06|4000.8|4000.8|4000.06|4000.06|0
1651579890000|2022-05-03 12:11:30|4000.37|4000.37|4000.4|4000.4|4000.4|4000.4|4000.37|4000.37|0
1651579900000|2022-05-03 12:11:40|4000.71|4000.71|4001.33|4001.33|4001.33|4001.33|4000.71|4000.71|0
1651579910000|2022-05-03 12:11:50|4001.64|4001.64|4001.64|4001.64|4001.64|4001.64|4001.64|4001.64|0
1651579920000|2022-05-03 12:12:00|4001.33|4001.33|4001.33|4001.33|4001.33|4001.33|4001.33|4001.33|0
1651579930000|2022-05-03 12:12:10|4001.64|4001.64|4001.64|4001.64|4001.64|4001.64|4001.64|4001.64|0
1651579940000|2022-05-03 12:12:20|4001.95|4001.95|4001.95|4001.95|4001.95|4001.95|4001.95|4001.95|0
1651579950000|2022-05-03 12:12:30|4001.64|4001.64|4001.64|4001.64|4001.64|4001.64|4001.64|4001.64|0
1651579960000|2022-05-03 12:12:40|4001.95|4001.95|4001.88|4001.88|4001.95|4001.95|4001.88|4001.88|0
1651579970000|2022-05-03 12:12:50|4002.19|4002.19|4002.81|4002.81|4002.81|4002.81|4002.19|4002.19|0
1651579990000|2022-05-03 12:13:10|4002.5|4002.5|4002.5|4002.5|4002.5|4002.5|4002.5|4002.5|0
1651580030000|2022-05-03 12:13:50|4002.46|4002.46|4002.33|4002.33|4002.64|4002.64|4002.33|4002.33|0
1651580040000|2022-05-03 12:14:00|4002.28|4002.28|4002.23|4002.23|4002.28|4002.28|4002.23|4002.23|0
1651580050000|2022-05-03 12:14:10|4001.92|4001.92|4001.8|4001.8|4001.92|4001.92|4001.8|4001.8|0
1651580080000|2022-05-03 12:14:40|4001.72|4001.72|4000.86|4000.86|4001.8|4001.8|4000.86|4000.86|0
1651580100000|2022-05-03 12:15:00|4001.18|4001.18|4001.18|4001.18|4001.18|4001.18|4001.18|4001.18|0
1651580120000|2022-05-03 12:15:20|4001.49|4001.49|4001.49|4001.49|4001.49|4001.49|4001.49|4001.49|0
1651580130000|2022-05-03 12:15:30|4001.8|4001.8|4001.6|4001.6|4001.91|4001.91|4001.6|4001.6|0
1651580140000|2022-05-03 12:15:40|4001.64|4001.64|4001.69|4001.69|4001.69|4001.69|4001.37|4001.37|0
1651580150000|2022-05-03 12:15:50|4001.99|4001.99|4001.99|4001.99|4001.99|4001.99|4001.99|4001.99|0
1651580160000|2022-05-03 12:16:00|4002.31|4002.31|4002.31|4002.31|4002.31|4002.31|4002.31|4002.31|0
1651580170000|2022-05-03 12:16:10|4001.99|4001.99|4002.31|4002.31|4002.31|4002.31|4001.99|4001.99|0
1651580180000|2022-05-03 12:16:20|4002|4002|4001.19|4001.19|4002.31|4002.31|4001.19|4001.19|0
1651580190000|2022-05-03 12:16:30|4000.88|4000.88|4000.57|4000.57|4000.88|4000.88|4000.57|4000.57|0
1651580210000|2022-05-03 12:16:50|4000.26|4000.26|4000.26|4000.26|4000.26|4000.26|4000.26|4000.26|0
1651580220000|2022-05-03 12:17:00|3999.95|3999.95|4000.19|4000.19|4000.19|4000.19|3999.87|3999.87|0
1651580230000|2022-05-03 12:17:10|4000.5|4000.5|4000.68|4000.68|4000.68|4000.68|4000.5|4000.5|0
1651580240000|2022-05-03 12:17:20|4000.66|4000.66|4000.66|4000.66|4000.66|4000.66|4000.66|4000.66|0
1651580260000|2022-05-03 12:17:40|4000.62|4000.62|4000.57|4000.57|4000.62|4000.62|4000.57|4000.57|0
1651580270000|2022-05-03 12:17:50|4000.53|4000.53|4000.53|4000.53|4000.53|4000.53|4000.53|4000.53|0
1651580300000|2022-05-03 12:18:20|3999.91|3999.91|4000.22|4000.22|4000.22|4000.22|3999.91|3999.91|0
1651580320000|2022-05-03 12:18:40|4000.3|4000.3|3999.96|3999.96|4000.35|4000.35|3999.33|3999.33|0
1651580350000|2022-05-03 12:19:10|3999.64|3999.64|3999.96|3999.96|3999.96|3999.96|3999.64|3999.64|0
1651580360000|2022-05-03 12:19:20|3999.74|3999.74|4000.05|4000.05|4000.05|4000.05|3999.74|3999.74|0
1651580390000|2022-05-03 12:19:50|4000.37|4000.37|3999.74|3999.74|4000.37|4000.37|3999.74|3999.74|0
1651580400000|2022-05-03 12:20:00|3999.77|3999.77|4000.43|4000.43|4000.43|4000.43|3999.77|3999.77|0
1651580410000|2022-05-03 12:20:10|4000.38|4000.38|4001.01|4001.01|4001.01|4001.01|4000.38|4000.38|0
1651580430000|2022-05-03 12:20:30|4000.91|4000.91|4000.91|4000.91|4000.91|4000.91|4000.91|4000.91|0
1651580440000|2022-05-03 12:20:40|4000.87|4000.87|4000.87|4000.87|4000.87|4000.87|4000.87|4000.87|0
1651580480000|2022-05-03 12:21:20|4000.56|4000.56|4000.6|4000.6|4000.6|4000.6|4000.56|4000.56|0
1651580490000|2022-05-03 12:21:30|4000.42|4000.42|4000.39|4000.39|4000.42|4000.42|4000.24|4000.24|0
1651580500000|2022-05-03 12:21:40|4000.41|4000.41|4000.67|4000.67|4000.67|4000.67|4000.41|4000.41|0
1651580510000|2022-05-03 12:21:50|4000.98|4000.98|4001.91|4001.91|4001.91|4001.91|4000.98|4000.98|0
1651580520000|2022-05-03 12:22:00|4002.09|4002.09|4002.06|4002.06|4002.14|4002.14|4002.06|4002.06|0
1651580530000|2022-05-03 12:22:10|4002.39|4002.39|4002.39|4002.39|4002.39|4002.39|4002.39|4002.39|0
1651580540000|2022-05-03 12:22:20|4001.77|4001.77|4002.39|4002.39|4002.39|4002.39|4001.77|4001.77|0
1651580560000|2022-05-03 12:22:40|4002.08|4002.08|4002.34|4002.34|4002.39|4002.39|4002.08|4002.08|0
1651580570000|2022-05-03 12:22:50|4002.65|4002.65|4002.65|4002.65|4002.65|4002.65|4002.65|4002.65|0
1651580580000|2022-05-03 12:23:00|4002.69|4002.69|4002.65|4002.65|4002.69|4002.69|4002.65|4002.65|0
1651580590000|2022-05-03 12:23:10|4002.96|4002.96|4002.96|4002.96|4002.96|4002.96|4002.96|4002.96|0
1651580600000|2022-05-03 12:23:20|4003.27|4003.27|4003.27|4003.27|4003.27|4003.27|4003.27|4003.27|0
1651580610000|2022-05-03 12:23:30|4003.31|4003.31|4003.4|4003.4|4003.4|4003.4|4003.31|4003.31|0
1651580620000|2022-05-03 12:23:40|4003.71|4003.71|4004.02|4004.02|4004.02|4004.02|4003.71|4003.71|0
1651580630000|2022-05-03 12:23:50|4004.64|4004.64|4004.64|4004.64|4004.64|4004.64|4004.64|4004.64|0
1651580650000|2022-05-03 12:24:10|4004.55|4004.55|4004.24|4004.24|4004.55|4004.55|4004.24|4004.24|0
1651580660000|2022-05-03 12:24:20|4004.55|4004.55|4004.55|4004.55|4004.55|4004.55|4004.55|4004.55|0
1651580670000|2022-05-03 12:24:30|4004.59|4004.59|4004.5|4004.5|4004.59|4004.59|4004.5|4004.5|0
1651580680000|2022-05-03 12:24:40|4004.19|4004.19|4004.5|4004.5|4004.5|4004.5|4004.19|4004.19|0
1651580690000|2022-05-03 12:24:50|4004.32|4004.32|4004.63|4004.63|4004.63|4004.63|4004.32|4004.32|0
1651580700000|2022-05-03 12:25:00|4004.7|4004.7|4003.78|4003.78|4004.7|4004.7|4003.78|4003.78|0
1651580710000|2022-05-03 12:25:10|4003.46|4003.46|4003.46|4003.46|4003.46|4003.46|4003.46|4003.46|0
1651580720000|2022-05-03 12:25:20|4003.78|4003.78|4004.08|4004.08|4004.08|4004.08|4003.78|4003.78|0
1651580730000|2022-05-03 12:25:30|4004.39|4004.39|4005.53|4005.53|4005.53|4005.53|4004.39|4004.39|0
1651580740000|2022-05-03 12:25:40|4005.84|4005.84|4005.84|4005.84|4005.84|4005.84|4005.84|4005.84|0
1651580750000|2022-05-03 12:25:50|4005.88|4005.88|4005.88|4005.88|4005.88|4005.88|4005.88|4005.88|0
1651580760000|2022-05-03 12:26:00|4005.57|4005.57|4005.6|4005.6|4005.6|4005.6|4005.57|4005.57|0
1651580770000|2022-05-03 12:26:10|4006.22|4006.22|4005.91|4005.91|4006.22|4006.22|4005.91|4005.91|0
1651580780000|2022-05-03 12:26:20|4005.95|4005.95|4006.57|4006.57|4006.57|4006.57|4005.95|4005.95|0
1651580790000|2022-05-03 12:26:30|4006.53|4006.53|4006.35|4006.35|4006.57|4006.57|4006.26|4006.26|0
1651580810000|2022-05-03 12:26:50|4006.39|4006.39|4006.43|4006.43|4006.43|4006.43|4006.39|4006.39|0
1651580820000|2022-05-03 12:27:00|4006.39|4006.39|4007.58|4007.58|4007.58|4007.58|4006.39|4006.39|0
1651580830000|2022-05-03 12:27:10|4007.54|4007.54|4007.54|4007.54|4007.54|4007.54|4007.54|4007.54|0
1651580840000|2022-05-03 12:27:20|4007.85|4007.85|4007.89|4007.89|4007.89|4007.89|4007.85|4007.85|0
1651580860000|2022-05-03 12:27:40|4007.85|4007.85|4008.43|4008.43|4008.43|4008.43|4007.81|4007.81|0
1651580870000|2022-05-03 12:27:50|4008.38|4008.38|4008.07|4008.07|4008.38|4008.38|4008.07|4008.07|0
1651580890000|2022-05-03 12:28:10|4007.76|4007.76|4007.72|4007.72|4007.76|4007.76|4007.63|4007.63|0
1651580900000|2022-05-03 12:28:20|4008.03|4008.03|4007.72|4007.72|4008.03|4008.03|4007.72|4007.72|0
1651580910000|2022-05-03 12:28:30|4007.76|4007.76|4007.85|4007.85|4007.85|4007.85|4007.76|4007.76|0
1651580920000|2022-05-03 12:28:40|4007.83|4007.83|4007.83|4007.83|4007.83|4007.83|4007.83|4007.83|0
1651580930000|2022-05-03 12:28:50|4007.52|4007.52|4007.52|4007.52|4007.52|4007.52|4007.52|4007.52|0
1651580940000|2022-05-03 12:29:00|4007.7|4007.7|4007.7|4007.7|4007.7|4007.7|4007.7|4007.7|0
1651580950000|2022-05-03 12:29:10|4008.01|4008.01|4008.01|4008.01|4008.01|4008.01|4008.01|4008.01|0
1651580970000|2022-05-03 12:29:30|4007.71|4007.71|4008.02|4008.02|4008.33|4008.33|4007.71|4007.71|0
1651580980000|2022-05-03 12:29:40|4008.33|4008.33|4008.02|4008.02|4008.33|4008.33|4008.02|4008.02|0
1651581000000|2022-05-03 12:30:00|4007.97|4007.97|4007.32|4007.32|4007.97|4007.97|4007.32|4007.32|0
1651581010000|2022-05-03 12:30:10|4007.39|4007.39|4008.28|4008.28|4008.28|4008.28|4007.39|4007.39|0
1651581020000|2022-05-03 12:30:20|4008.59|4008.59|4008.29|4008.29|4008.59|4008.59|4008.29|4008.29|0
1651581030000|2022-05-03 12:30:30|4008.2|4008.2|4008.24|4008.24|4008.24|4008.24|4008.2|4008.2|0
1651581040000|2022-05-03 12:30:40|4008.55|4008.55|4009.3|4009.3|4009.57|4009.57|4008.55|4008.55|0
1651581050000|2022-05-03 12:30:50|4009.34|4009.34|4008.97|4008.97|4009.34|4009.34|4008.97|4008.97|0
1651581060000|2022-05-03 12:31:00|4008.35|4008.35|4008.35|4008.35|4008.35|4008.35|4008.35|4008.35|0
1651581070000|2022-05-03 12:31:10|4008.27|4008.27|4008.27|4008.27|4008.27|4008.27|4008.27|4008.27|0
1651581080000|2022-05-03 12:31:20|4007.96|4007.96|4007.79|4007.79|4007.96|4007.96|4007.79|4007.79|0
1651581090000|2022-05-03 12:31:30|4007.71|4007.71|4007.14|4007.14|4007.85|4007.85|4007.14|4007.14|0
1651581100000|2022-05-03 12:31:40|4007.45|4007.45|4007.45|4007.45|4007.45|4007.45|4007.14|4007.14|0
1651581130000|2022-05-03 12:32:10|4007.54|4007.54|4007.54|4007.54|4007.54|4007.54|4007.24|4007.24|0
1651581150000|2022-05-03 12:32:30|4007.59|4007.59|4007.59|4007.59|4007.59|4007.59|4007.59|4007.59|0
1651581160000|2022-05-03 12:32:40|4007.9|4007.9|4008.65|4008.65|4008.65|4008.65|4007.9|4007.9|0
1651581170000|2022-05-03 12:32:50|4008.68|4008.68|4008.72|4008.72|4008.72|4008.72|4008.68|4008.68|0
1651581180000|2022-05-03 12:33:00|4009.03|4009.03|4010.15|4010.15|4010.15|4010.15|4009.03|4009.03|0
1651581190000|2022-05-03 12:33:10|4010.45|4010.45|4011.74|4011.74|4011.74|4011.74|4010.45|4010.45|0
1651581200000|2022-05-03 12:33:20|4011.84|4011.84|4011.52|4011.52|4011.88|4011.88|4011.52|4011.52|0
1651581220000|2022-05-03 12:33:40|4011.82|4011.82|4011.74|4011.74|4011.82|4011.82|4011.74|4011.74|0
1651581230000|2022-05-03 12:33:50|4011.93|4011.93|4012.28|4012.28|4012.28|4012.28|4011.93|4011.93|0
1651581240000|2022-05-03 12:34:00|4012.59|4012.59|4013.71|4013.71|4013.71|4013.71|4012.59|4012.59|0
1651581250000|2022-05-03 12:34:10|4014.02|4014.02|4014.02|4014.02|4014.02|4014.02|4014.02|4014.02|0
1651581260000|2022-05-03 12:34:20|4014.06|4014.06|4013.75|4013.75|4014.06|4014.06|4013.71|4013.71|0
1651581270000|2022-05-03 12:34:30|4013.79|4013.79|4013.79|4013.79|4013.79|4013.79|4013.79|4013.79|0
1651581280000|2022-05-03 12:34:40|4014.1|4014.1|4014.19|4014.19|4014.19|4014.19|4014.1|4014.1|0
1651581290000|2022-05-03 12:34:50|4014.23|4014.23|4014.23|4014.23|4014.23|4014.23|4014.23|4014.23|0
1651581300000|2022-05-03 12:35:00|4014.42|4014.42|4014.42|4014.42|4014.42|4014.42|4014.42|4014.42|0
1651581310000|2022-05-03 12:35:10|4014.44|4014.44|4014.2|4014.2|4014.44|4014.44|4014.07|4014.07|0
1651581320000|2022-05-03 12:35:20|4014.16|4014.16|4013.58|4013.58|4014.2|4014.2|4013.58|4013.58|0
1651581340000|2022-05-03 12:35:40|4013.53|4013.53|4013.53|4013.53|4013.53|4013.53|4013.49|4013.49|0
1651581350000|2022-05-03 12:35:50|4013.22|4013.22|4013.22|4013.22|4013.22|4013.22|4013.22|4013.22|0
1651581360000|2022-05-03 12:36:00|4013.35|4013.35|4014.35|4014.35|4014.42|4014.42|4013.35|4013.35|0
1651581370000|2022-05-03 12:36:10|4014.65|4014.65|4014.65|4014.65|4014.65|4014.65|4014.65|4014.65|0
1651581380000|2022-05-03 12:36:20|4014.7|4014.7|4015.36|4015.36|4015.36|4015.36|4014.7|4014.7|0
1651581400000|2022-05-03 12:36:40|4015.67|4015.67|4015.98|4015.98|4015.98|4015.98|4015.67|4015.67|0
1651581410000|2022-05-03 12:36:50|4016.3|4016.3|4015.98|4015.98|4016.3|4016.3|4015.98|4015.98|0
1651581420000|2022-05-03 12:37:00|4015.67|4015.67|4015.67|4015.67|4015.67|4015.67|4015.67|4015.67|0
1651581430000|2022-05-03 12:37:10|4015.72|4015.72|4015.1|4015.1|4015.72|4015.72|4015.1|4015.1|0
1651581440000|2022-05-03 12:37:20|4015.41|4015.41|4015.72|4015.72|4015.72|4015.72|4015.37|4015.37|0
1651581470000|2022-05-03 12:37:50|4015.74|4015.74|4015.8|4015.8|4015.89|4015.89|4015.74|4015.74|0
1651581480000|2022-05-03 12:38:00|4015.75|4015.75|4015.8|4015.8|4015.8|4015.8|4015.75|4015.75|0
1651581490000|2022-05-03 12:38:10|4015.85|4015.85|4015.6|4015.6|4015.85|4015.85|4015.6|4015.6|0
1651581500000|2022-05-03 12:38:20|4015.91|4015.91|4014.35|4014.35|4015.91|4015.91|4014.35|4014.35|0
1651581510000|2022-05-03 12:38:30|4014.31|4014.31|4014.35|4014.35|4014.35|4014.35|4014.31|4014.31|0
1651581530000|2022-05-03 12:38:50|4014.4|4014.4|4014.76|4014.76|4014.76|4014.76|4014.4|4014.4|0
1651581540000|2022-05-03 12:39:00|4014.71|4014.71|4014.74|4014.74|4015.02|4015.02|4014.71|4014.71|0
1651581570000|2022-05-03 12:39:30|4014.66|4014.66|4014.66|4014.66|4014.66|4014.66|4014.66|4014.66|0
1651581580000|2022-05-03 12:39:40|4014.97|4014.97|4014.97|4014.97|4014.97|4014.97|4014.97|4014.97|0
1651581600000|2022-05-03 12:40:00|4015.28|4015.28|4015.23|4015.23|4015.59|4015.59|4015.23|4015.23|0
1651581610000|2022-05-03 12:40:10|4015.21|4015.21|4015.28|4015.28|4015.3|4015.3|4015.21|4015.21|0
1651581620000|2022-05-03 12:40:20|4014.97|4014.97|4014.97|4014.97|4014.97|4014.97|4014.97|4014.97|0
1651581630000|2022-05-03 12:40:30|4015.01|4015.01|4014.74|4014.74|4015.05|4015.05|4014.74|4014.74|0
1651581640000|2022-05-03 12:40:40|4015.05|4015.05|4015.34|4015.34|4015.36|4015.36|4015.05|4015.05|0
1651581650000|2022-05-03 12:40:50|4015.65|4015.65|4015.65|4015.65|4015.65|4015.65|4015.65|4015.65|0
1651581660000|2022-05-03 12:41:00|4015.34|4015.34|4015.34|4015.34|4015.34|4015.34|4015.34|4015.34|0
1651581670000|2022-05-03 12:41:10|4015.65|4015.65|4015.91|4015.91|4015.96|4015.96|4015.65|4015.65|0
1651581690000|2022-05-03 12:41:30|4015.87|4015.87|4016.49|4016.49|4016.49|4016.49|4015.87|4015.87|0
1651581710000|2022-05-03 12:41:50|4016.18|4016.18|4016.18|4016.18|4016.18|4016.18|4016.18|4016.18|0
1651581720000|2022-05-03 12:42:00|4016.22|4016.22|4016.23|4016.23|4016.23|4016.23|4015.92|4015.92|0
1651581730000|2022-05-03 12:42:10|4016.16|4016.16|4016.16|4016.16|4016.16|4016.16|4016.16|4016.16|0
1651581750000|2022-05-03 12:42:30|4016.47|4016.47|4016.47|4016.47|4016.47|4016.47|4016.47|4016.47|0
1651581770000|2022-05-03 12:42:50|4016.65|4016.65|4016.65|4016.65|4016.65|4016.65|4016.65|4016.65|0
1651581780000|2022-05-03 12:43:00|4016.6|4016.6|4016.6|4016.6|4016.6|4016.6|4016.6|4016.6|0
1651581790000|2022-05-03 12:43:10|4016.65|4016.65|4016.65|4016.65|4016.65|4016.65|4016.65|4016.65|0
1651581810000|2022-05-03 12:43:30|4016.34|4016.34|4017.29|4017.29|4017.32|4017.32|4016.34|4016.34|0
1651581830000|2022-05-03 12:43:50|4017.6|4017.6|4018.79|4018.79|4018.79|4018.79|4017.6|4017.6|0
1651581840000|2022-05-03 12:44:00|4019.42|4019.42|4019.42|4019.42|4019.42|4019.42|4019.42|4019.42|0
1651581860000|2022-05-03 12:44:20|4018.79|4018.79|4019.05|4019.05|4019.05|4019.05|4018.75|4018.75|0
1651581880000|2022-05-03 12:44:40|4018.75|4018.75|4019.63|4019.63|4019.68|4019.68|4018.75|4018.75|0
1651581890000|2022-05-03 12:44:50|4019.45|4019.45|4019.45|4019.45|4019.45|4019.45|4019.45|4019.45|0
1651581900000|2022-05-03 12:45:00|4019.76|4019.76|4020.47|4020.47|4020.47|4020.47|4019.76|4019.76|0
1651581910000|2022-05-03 12:45:10|4020.16|4020.16|4020.39|4020.39|4020.39|4020.39|4020.16|4020.16|0
1651581920000|2022-05-03 12:45:20|4020.2|4020.2|4019.58|4019.58|4020.2|4020.2|4019.58|4019.58|0
1651581930000|2022-05-03 12:45:30|4019.27|4019.27|4018.34|4018.34|4019.27|4019.27|4018.34|4018.34|0
1651581950000|2022-05-03 12:45:50|4018.65|4018.65|4018.6|4018.6|4018.65|4018.65|4018.6|4018.6|0
1651581960000|2022-05-03 12:46:00|4018.92|4018.92|4018.92|4018.92|4018.92|4018.92|4018.92|4018.92|0
1651581980000|2022-05-03 12:46:20|4019.1|4019.1|4019.1|4019.1|4019.1|4019.1|4019.1|4019.1|0
1651581990000|2022-05-03 12:46:30|4019.41|4019.41|4019.41|4019.41|4019.41|4019.41|4019.41|4019.41|0
1651582010000|2022-05-03 12:46:50|4019.72|4019.72|4020.07|4020.07|4020.07|4020.07|4019.72|4019.72|0
1651582020000|2022-05-03 12:47:00|4020.1|4020.1|4020.72|4020.72|4021.34|4021.34|4020.1|4020.1|0
1651582060000|2022-05-03 12:47:40|4021.03|4021.03|4021.34|4021.34|4021.34|4021.34|4021.03|4021.03|0
1651582080000|2022-05-03 12:48:00|4021.65|4021.65|4021.6|4021.6|4021.65|4021.65|4021.6|4021.6|0
1651582110000|2022-05-03 12:48:30|4021.78|4021.78|4021.6|4021.6|4021.78|4021.78|4021.6|4021.6|0
1651582120000|2022-05-03 12:48:40|4022.22|4022.22|4021.91|4021.91|4022.22|4022.22|4021.91|4021.91|0
1651582130000|2022-05-03 12:48:50|4021.96|4021.96|4021.96|4021.96|4021.96|4021.96|4021.96|4021.96|0
1651582140000|2022-05-03 12:49:00|4021.89|4021.89|4022.51|4022.51|4022.51|4022.51|4021.89|4021.89|0
1651582160000|2022-05-03 12:49:20|4022.2|4022.2|4022.54|4022.54|4022.54|4022.54|4022.2|4022.2|0
1651582180000|2022-05-03 12:49:40|4022.49|4022.49|4022.49|4022.49|4022.49|4022.49|4022.49|4022.49|0
1651582190000|2022-05-03 12:49:50|4022.8|4022.8|4022.8|4022.8|4022.8|4022.8|4022.8|4022.8|0
1651582220000|2022-05-03 12:50:20|4023.11|4023.11|4023.09|4023.09|4023.11|4023.11|4023.09|4023.09|0
1651582230000|2022-05-03 12:50:30|4022.78|4022.78|4022.78|4022.78|4022.78|4022.78|4022.78|4022.78|0
1651582240000|2022-05-03 12:50:40|4023.09|4023.09|4023.36|4023.36|4023.4|4023.4|4023.09|4023.09|0
1651582250000|2022-05-03 12:50:50|4023.98|4023.98|4024.07|4024.07|4024.07|4024.07|4023.98|4023.98|0
1651582260000|2022-05-03 12:51:00|4024.39|4024.39|4024.43|4024.43|4024.43|4024.43|4024.07|4024.07|0
1651582270000|2022-05-03 12:51:10|4024.12|4024.12|4022.57|4022.57|4024.12|4024.12|4022.57|4022.57|0
1651582280000|2022-05-03 12:51:20|4022.25|4022.25|4020.83|4020.83|4022.25|4022.25|4020.83|4020.83|0
1651582290000|2022-05-03 12:51:30|4021.14|4021.14|4021.14|4021.14|4021.14|4021.14|4021.14|4021.14|0
1651582310000|2022-05-03 12:51:50|4021.07|4021.07|4020.42|4020.42|4021.07|4021.07|4020.42|4020.42|0
1651582330000|2022-05-03 12:52:10|4021.05|4021.05|4021.35|4021.35|4021.35|4021.35|4021.05|4021.05|0
1651582340000|2022-05-03 12:52:20|4021.33|4021.33|4021.33|4021.33|4021.33|4021.33|4021.33|4021.33|0
1651582350000|2022-05-03 12:52:30|4021.29|4021.29|4020.89|4020.89|4021.29|4021.29|4020.89|4020.89|0
1651582360000|2022-05-03 12:52:40|4020.49|4020.49|4019.56|4019.56|4020.49|4020.49|4019.56|4019.56|0
1651582370000|2022-05-03 12:52:50|4019.37|4019.37|4019.35|4019.35|4019.37|4019.37|4019.16|4019.16|0
1651582380000|2022-05-03 12:53:00|4019.53|4019.53|4019.53|4019.53|4019.53|4019.53|4019.53|4019.53|0
1651582390000|2022-05-03 12:53:10|4019.84|4019.84|4019.84|4019.84|4019.84|4019.84|4019.84|4019.84|0
1651582410000|2022-05-03 12:53:30|4020.15|4020.15|4020.1|4020.1|4020.15|4020.15|4020.1|4020.1|0
1651582430000|2022-05-03 12:53:50|4020.08|4020.08|4020.06|4020.06|4020.08|4020.08|4020.06|4020.06|0
1651582440000|2022-05-03 12:54:00|4020.13|4020.13|4019.82|4019.82|4020.13|4020.13|4019.82|4019.82|0
1651582450000|2022-05-03 12:54:10|4020.13|4020.13|4020.62|4020.62|4020.62|4020.62|4020.13|4020.13|0
1651582470000|2022-05-03 12:54:30|4021.56|4021.56|4021.56|4021.56|4021.56|4021.56|4021.56|4021.56|0
1651582480000|2022-05-03 12:54:40|4021.25|4021.25|4021.25|4021.25|4021.25|4021.25|4021.25|4021.25|0
1651582490000|2022-05-03 12:54:50|4021.56|4021.56|4020.93|4020.93|4021.56|4021.56|4020.93|4020.93|0
1651582500000|2022-05-03 12:55:00|4020.89|4020.89|4020.58|4020.58|4020.89|4020.89|4020.58|4020.58|0
1651582510000|2022-05-03 12:55:10|4020.65|4020.65|4020.65|4020.65|4020.65|4020.65|4020.65|4020.65|0
1651582520000|2022-05-03 12:55:20|4020.7|4020.7|4021.01|4021.01|4021.01|4021.01|4020.7|4020.7|0
1651582540000|2022-05-03 12:55:40|4021.63|4021.63|4021.94|4021.94|4022.01|4022.01|4021.63|4021.63|0
1651582560000|2022-05-03 12:56:00|4021.89|4021.89|4021.93|4021.93|4021.93|4021.93|4021.89|4021.89|0
1651582570000|2022-05-03 12:56:10|4021.75|4021.75|4022.06|4022.06|4022.06|4022.06|4021.75|4021.75|0
1651582580000|2022-05-03 12:56:20|4022.01|4022.01|4021.93|4021.93|4022.01|4022.01|4021.62|4021.62|0
1651582590000|2022-05-03 12:56:30|4021.74|4021.74|4021.7|4021.7|4022.01|4022.01|4021.7|4021.7|0
1651582600000|2022-05-03 12:56:40|4022.01|4022.01|4022.15|4022.15|4022.15|4022.15|4021.96|4021.96|0
1651582610000|2022-05-03 12:56:50|4022.77|4022.77|4022.77|4022.77|4022.77|4022.77|4022.77|4022.77|0
1651582620000|2022-05-03 12:57:00|4022.73|4022.73|4021.49|4021.49|4022.73|4022.73|4021.49|4021.49|0
1651582630000|2022-05-03 12:57:10|4021.8|4021.8|4021.8|4021.8|4021.8|4021.8|4021.8|4021.8|0
1651582640000|2022-05-03 12:57:20|4021.84|4021.84|4021.84|4021.84|4021.84|4021.84|4021.84|4021.84|0
1651582670000|2022-05-03 12:57:50|4022.15|4022.15|4022.15|4022.15|4022.15|4022.15|4022.15|4022.15|0
1651582680000|2022-05-03 12:58:00|4022.24|4022.24|4023.44|4023.44|4023.44|4023.44|4022.2|4022.2|0
1651582690000|2022-05-03 12:58:10|4023.75|4023.75|4024.33|4024.33|4024.33|4024.33|4023.67|4023.67|0
1651582700000|2022-05-03 12:58:20|4024.02|4024.02|4024.33|4024.33|4024.33|4024.33|4024.02|4024.02|0
1651582710000|2022-05-03 12:58:30|4025.27|4025.27|4025.05|4025.05|4025.27|4025.27|4024.95|4024.95|0
1651582720000|2022-05-03 12:58:40|4025.67|4025.67|4025.36|4025.36|4025.67|4025.67|4025.36|4025.36|0
1651582730000|2022-05-03 12:58:50|4025.67|4025.67|4025.65|4025.65|4025.98|4025.98|4025.36|4025.36|0
1651582740000|2022-05-03 12:59:00|4025.96|4025.96|4026.09|4026.09|4026.22|4026.22|4025.96|4025.96|0
1651582750000|2022-05-03 12:59:10|4026.13|4026.13|4026.44|4026.44|4026.44|4026.44|4026.13|4026.13|0
1651582760000|2022-05-03 12:59:20|4026.46|4026.46|4026.46|4026.46|4026.46|4026.46|4026.46|4026.46|0
1651582770000|2022-05-03 12:59:30|4026.77|4026.77|4028.95|4028.95|4028.95|4028.95|4026.77|4026.77|0
1651582780000|2022-05-03 12:59:40|4028.64|4028.64|4028.69|4028.69|4028.69|4028.69|4028.64|4028.64|0
1651582790000|2022-05-03 12:59:50|4028.07|4028.07|4027.08|4027.08|4028.07|4028.07|4027.08|4027.08|0
1651582800000|2022-05-03 13:00:00|4026.77|4026.77|4027.67|4027.67|4027.67|4027.67|4026.73|4026.73|0
1651582810000|2022-05-03 13:00:10|4027.98|4027.98|4028.31|4028.31|4028.31|4028.31|4027.98|4027.98|0
1651582820000|2022-05-03 13:00:20|4028|4028|4028.31|4028.31|4028.31|4028.31|4028|4028|0
1651582830000|2022-05-03 13:00:30|4028.62|4028.62|4028.62|4028.62|4028.62|4028.62|4028.62|4028.62|0
1651582850000|2022-05-03 13:00:50|4028.31|4028.31|4028.01|4028.01|4028.31|4028.31|4028.01|4028.01|0
1651582870000|2022-05-03 13:01:10|4028.94|4028.94|4028.32|4028.32|4028.94|4028.94|4028.32|4028.32|0
1651582880000|2022-05-03 13:01:20|4028.29|4028.29|4027.6|4027.6|4028.53|4028.53|4027.6|4027.6|0
1651582890000|2022-05-03 13:01:30|4027.29|4027.29|4026.98|4026.98|4027.29|4027.29|4026.36|4026.36|0
1651582900000|2022-05-03 13:01:40|4027.08|4027.08|4026.91|4026.91|4027.08|4027.08|4026.91|4026.91|0
1651582920000|2022-05-03 13:02:00|4026.6|4026.6|4026.29|4026.29|4026.6|4026.6|4026.29|4026.29|0
1651582930000|2022-05-03 13:02:10|4025.98|4025.98|4025.66|4025.66|4025.98|4025.98|4025.04|4025.04|0
1651582940000|2022-05-03 13:02:20|4025.35|4025.35|4025.35|4025.35|4025.35|4025.35|4025.35|4025.35|0
1651582950000|2022-05-03 13:02:30|4024.73|4024.73|4024.73|4024.73|4024.73|4024.73|4024.73|4024.73|0
1651582960000|2022-05-03 13:02:40|4024.68|4024.68|4024.99|4024.99|4024.99|4024.99|4024.68|4024.68|0
1651582970000|2022-05-03 13:02:50|4025.04|4025.04|4025.83|4025.83|4025.9|4025.9|4025.04|4025.04|0
1651583000000|2022-05-03 13:03:20|4026.14|4026.14|4026.14|4026.14|4026.14|4026.14|4026.14|4026.14|0
1651583010000|2022-05-03 13:03:30|4025.95|4025.95|4025.95|4025.95|4025.95|4025.95|4025.95|4025.95|0
1651583020000|2022-05-03 13:03:40|4025.64|4025.64|4025.64|4025.64|4025.64|4025.64|4025.64|4025.64|0
1651583030000|2022-05-03 13:03:50|4025.95|4025.95|4025.95|4025.95|4025.95|4025.95|4025.95|4025.95|0
1651583040000|2022-05-03 13:04:00|4024.09|4024.09|4023.78|4023.78|4024.09|4024.09|4023.78|4023.78|0
1651583050000|2022-05-03 13:04:10|4023.82|4023.82|4023.82|4023.82|4023.82|4023.82|4023.82|4023.82|0
1651583070000|2022-05-03 13:04:30|4023.87|4023.87|4024.36|4024.36|4024.36|4024.36|4023.87|4023.87|0
1651583080000|2022-05-03 13:04:40|4024.41|4024.41|4024.07|4024.07|4024.41|4024.41|4024.03|4024.03|0
1651583090000|2022-05-03 13:04:50|4024.38|4024.38|4024.38|4024.38|4024.38|4024.38|4024.38|4024.38|0
1651583100000|2022-05-03 13:05:00|4024.07|4024.07|4025.15|4025.15|4025.46|4025.46|4024.07|4024.07|0
1651583110000|2022-05-03 13:05:10|4024.84|4024.84|4024.22|4024.22|4025.15|4025.15|4024.22|4024.22|0
1651583120000|2022-05-03 13:05:20|4024.1|4024.1|4024.34|4024.34|4024.41|4024.41|4024.1|4024.1|0
1651583130000|2022-05-03 13:05:30|4025.28|4025.28|4025.28|4025.28|4025.9|4025.9|4025.28|4025.28|0
1651583140000|2022-05-03 13:05:40|4025.25|4025.25|4025.25|4025.25|4025.25|4025.25|4025.25|4025.25|0
1651583160000|2022-05-03 13:06:00|4025.87|4025.87|4025.87|4025.87|4025.87|4025.87|4025.87|4025.87|0
1651583170000|2022-05-03 13:06:10|4026.19|4026.19|4027.43|4027.43|4028.05|4028.05|4026.19|4026.19|0
1651583180000|2022-05-03 13:06:20|4027.47|4027.47|4027.24|4027.24|4027.47|4027.47|4026.53|4026.53|0
1651583190000|2022-05-03 13:06:30|4027.26|4027.26|4027.22|4027.22|4027.26|4027.26|4027.22|4027.22|0
1651583200000|2022-05-03 13:06:40|4027.53|4027.53|4027.53|4027.53|4027.53|4027.53|4027.53|4027.53|0
1651583210000|2022-05-03 13:06:50|4028.46|4028.46|4028.46|4028.46|4028.77|4028.77|4028.46|4028.46|0
1651583240000|2022-05-03 13:07:20|4027.84|4027.84|4028.01|4028.01|4028.01|4028.01|4027.84|4027.84|0
1651583260000|2022-05-03 13:07:40|4027.96|4027.96|4027.96|4027.96|4027.96|4027.96|4027.96|4027.96|0
1651583270000|2022-05-03 13:07:50|4027.83|4027.83|4027.83|4027.83|4027.83|4027.83|4027.83|4027.83|0
1651583280000|2022-05-03 13:08:00|4027.81|4027.81|4027.76|4027.76|4027.83|4027.83|4027.76|4027.76|0
1651583290000|2022-05-03 13:08:10|4027.86|4027.86|4027.86|4027.86|4027.86|4027.86|4027.86|4027.86|0
1651583300000|2022-05-03 13:08:20|4028.17|4028.17|4028.17|4028.17|4028.17|4028.17|4028.17|4028.17|0
1651583310000|2022-05-03 13:08:30|4028.48|4028.48|4028.5|4028.5|4028.5|4028.5|4028.48|4028.48|0
1651583320000|2022-05-03 13:08:40|4028.19|4028.19|4029.13|4029.13|4029.13|4029.13|4028.19|4028.19|0
1651583330000|2022-05-03 13:08:50|4030.06|4030.06|4030.06|4030.06|4030.06|4030.06|4030.06|4030.06|0
1651583340000|2022-05-03 13:09:00|4031|4031|4031|4031|4031|4031|4030.68|4030.68|0
1651583350000|2022-05-03 13:09:10|4030.68|4030.68|4031.57|4031.57|4031.57|4031.57|4030.64|4030.64|0
1651583360000|2022-05-03 13:09:20|4032.19|4032.19|4031.95|4031.95|4032.26|4032.26|4031.95|4031.95|0
1651583370000|2022-05-03 13:09:30|4031.64|4031.64|4031.64|4031.64|4031.64|4031.64|4031.64|4031.64|0
1651583380000|2022-05-03 13:09:40|4032.27|4032.27|4031.96|4031.96|4032.27|4032.27|4031.96|4031.96|0
1651583390000|2022-05-03 13:09:50|4032.27|4032.27|4032.55|4032.55|4033.49|4033.49|4032.27|4032.27|0
1651583400000|2022-05-03 13:10:00|4032.86|4032.86|4032.86|4032.86|4032.86|4032.86|4032.86|4032.86|0
1651583410000|2022-05-03 13:10:10|4032.9|4032.9|4033.48|4033.48|4033.48|4033.48|4032.9|4032.9|0
1651583420000|2022-05-03 13:10:20|4032.86|4032.86|4032.86|4032.86|4032.86|4032.86|4032.86|4032.86|0
1651583440000|2022-05-03 13:10:40|4032.79|4032.79|4032.48|4032.48|4032.79|4032.79|4032.48|4032.48|0
1651583450000|2022-05-03 13:10:50|4032.43|4032.43|4032.45|4032.45|4032.45|4032.45|4032.41|4032.41|0
1651583470000|2022-05-03 13:11:10|4032.48|4032.48|4032.52|4032.52|4032.52|4032.52|4032.48|4032.48|0
1651583490000|2022-05-03 13:11:30|4033.15|4033.15|4032.21|4032.21|4033.15|4033.15|4032.21|4032.21|0
1651583510000|2022-05-03 13:11:50|4032.09|4032.09|4032|4032|4032.09|4032.09|4032|4032|0
1651583540000|2022-05-03 13:12:20|4031.92|4031.92|4032.23|4032.23|4032.23|4032.23|4031.92|4031.92|0
1651583560000|2022-05-03 13:12:40|4031.46|4031.46|4031.9|4031.9|4031.9|4031.9|4031.44|4031.44|0
1651583570000|2022-05-03 13:12:50|4031.75|4031.75|4031.85|4031.85|4031.85|4031.85|4031.73|4031.73|0
1651583580000|2022-05-03 13:13:00|4031.81|4031.81|4031.81|4031.81|4031.81|4031.81|4031.81|4031.81|0
1651583610000|2022-05-03 13:13:30|4031.5|4031.5|4030.87|4030.87|4031.5|4031.5|4030.87|4030.87|0
1651583620000|2022-05-03 13:13:40|4030.92|4030.92|4030.61|4030.61|4030.92|4030.92|4030.61|4030.61|0
1651583640000|2022-05-03 13:14:00|4030.44|4030.44|4031.35|4031.35|4031.35|4031.35|4030.42|4030.42|0
1651583660000|2022-05-03 13:14:20|4031.17|4031.17|4030.62|4030.62|4031.24|4031.24|4030.62|4030.62|0
1651583670000|2022-05-03 13:14:30|4030.57|4030.57|4030.38|4030.38|4030.59|4030.59|4030.28|4030.28|0
1651583700000|2022-05-03 13:15:00|4030.5|4030.5|4030.54|4030.54|4030.54|4030.54|4030.5|4030.5|0
1651583710000|2022-05-03 13:15:10|4030.86|4030.86|4030.86|4030.86|4030.86|4030.86|4030.86|4030.86|0
1651583720000|2022-05-03 13:15:20|4030.69|4030.69|4030.71|4030.71|4030.71|4030.71|4030.69|4030.69|0
1651583730000|2022-05-03 13:15:30|4030.76|4030.76|4030.76|4030.76|4030.76|4030.76|4030.76|4030.76|0
1651583740000|2022-05-03 13:15:40|4031.69|4031.69|4031.69|4031.69|4031.69|4031.69|4031.69|4031.69|0
1651583760000|2022-05-03 13:16:00|4031.62|4031.62|4032.65|4032.65|4032.65|4032.65|4031.62|4031.62|0
1651583780000|2022-05-03 13:16:20|4032.96|4032.96|4032.96|4032.96|4032.96|4032.96|4032.96|4032.96|0
1651583790000|2022-05-03 13:16:30|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|0
1651583800000|2022-05-03 13:16:40|4033.29|4033.29|4033.22|4033.22|4033.29|4033.29|4033.22|4033.22|0
1651583810000|2022-05-03 13:16:50|4033.05|4033.05|4034.66|4034.66|4034.66|4034.66|4033.05|4033.05|0
1651583820000|2022-05-03 13:17:00|4034.97|4034.97|4035.28|4035.28|4035.28|4035.28|4034.97|4034.97|0
1651583830000|2022-05-03 13:17:10|4035.35|4035.35|4035.35|4035.35|4035.35|4035.35|4035.35|4035.35|0
1651583840000|2022-05-03 13:17:20|4035.04|4035.04|4035.04|4035.04|4035.04|4035.04|4035.04|4035.04|0
1651583850000|2022-05-03 13:17:30|4035.09|4035.09|4035.72|4035.72|4035.72|4035.72|4035.09|4035.09|0
1651583860000|2022-05-03 13:17:40|4035.9|4035.9|4037.02|4037.02|4037.02|4037.02|4035.9|4035.9|0
1651583870000|2022-05-03 13:17:50|4037.95|4037.95|4038.26|4038.26|4038.26|4038.26|4037.64|4037.64|0
1651583880000|2022-05-03 13:18:00|4038.22|4038.22|4038.22|4038.22|4038.22|4038.22|4038.22|4038.22|0
1651583890000|2022-05-03 13:18:10|4038.2|4038.2|4038.38|4038.38|4038.38|4038.38|4038.2|4038.2|0
1651583900000|2022-05-03 13:18:20|4038.07|4038.07|4038.07|4038.07|4038.07|4038.07|4038.07|4038.07|0
1651583910000|2022-05-03 13:18:30|4038.38|4038.38|4038.69|4038.69|4038.69|4038.69|4038.38|4038.38|0
1651583920000|2022-05-03 13:18:40|4038.38|4038.38|4038.03|4038.03|4038.38|4038.38|4038.03|4038.03|0
1651583930000|2022-05-03 13:18:50|4037.84|4037.84|4037.08|4037.08|4037.84|4037.84|4037.08|4037.08|0
1651583940000|2022-05-03 13:19:00|4037.12|4037.12|4037.15|4037.15|4037.15|4037.15|4037.12|4037.12|0
1651583950000|2022-05-03 13:19:10|4036.84|4036.84|4036.84|4036.84|4036.84|4036.84|4036.84|4036.84|0
1651583960000|2022-05-03 13:19:20|4035.59|4035.59|4035.59|4035.59|4035.59|4035.59|4035.59|4035.59|0
1651583970000|2022-05-03 13:19:30|4035.28|4035.28|4035.28|4035.28|4035.28|4035.28|4035.28|4035.28|0
1651583980000|2022-05-03 13:19:40|4035.19|4035.19|4035.19|4035.19|4035.19|4035.19|4035.19|4035.19|0
1651583990000|2022-05-03 13:19:50|4034.88|4034.88|4034.88|4034.88|4034.88|4034.88|4034.88|4034.88|0
1651584000000|2022-05-03 13:20:00|4034.83|4034.83|4034.16|4034.16|4034.83|4034.83|4034.16|4034.16|0
1651584010000|2022-05-03 13:20:10|4034.21|4034.21|4033.9|4033.9|4034.21|4034.21|4033.9|4033.9|0
1651584020000|2022-05-03 13:20:20|4033.27|4033.27|4033.9|4033.9|4033.9|4033.9|4033.27|4033.27|0
1651584030000|2022-05-03 13:20:30|4033.85|4033.85|4034.16|4034.16|4034.16|4034.16|4033.85|4033.85|0
1651584040000|2022-05-03 13:20:40|4034.18|4034.18|4034.18|4034.18|4034.18|4034.18|4034.18|4034.18|0
1651584060000|2022-05-03 13:21:00|4033.87|4033.87|4034.16|4034.16|4034.16|4034.16|4033.85|4033.85|0
1651584070000|2022-05-03 13:21:10|4034.2|4034.2|4034.2|4034.2|4034.2|4034.2|4034.2|4034.2|0
1651584080000|2022-05-03 13:21:20|4034.51|4034.51|4034.75|4034.75|4034.82|4034.82|4034.51|4034.51|0
1651584090000|2022-05-03 13:21:30|4034.77|4034.77|4034.77|4034.77|4034.77|4034.77|4034.77|4034.77|0
1651584100000|2022-05-03 13:21:40|4034.73|4034.73|4034.71|4034.71|4034.73|4034.73|4034.71|4034.71|0
1651584120000|2022-05-03 13:22:00|4034.09|4034.09|4033.1|4033.1|4034.09|4034.09|4032.97|4032.97|0
1651584130000|2022-05-03 13:22:10|4033.41|4033.41|4033.28|4033.28|4033.59|4033.59|4033.28|4033.28|0
1651584140000|2022-05-03 13:22:20|4033.32|4033.32|4032.7|4032.7|4033.94|4033.94|4032.7|4032.7|0
1651584150000|2022-05-03 13:22:30|4032.39|4032.39|4033.73|4033.73|4033.75|4033.75|4032.39|4032.39|0
1651584160000|2022-05-03 13:22:40|4034.04|4034.04|4034.35|4034.35|4034.35|4034.35|4034.04|4034.04|0
1651584170000|2022-05-03 13:22:50|4034.42|4034.42|4034.42|4034.42|4034.42|4034.42|4034.42|4034.42|0
1651584180000|2022-05-03 13:23:00|4034.11|4034.11|4033.49|4033.49|4034.11|4034.11|4033.49|4033.49|0
1651584200000|2022-05-03 13:23:20|4033.53|4033.53|4033.32|4033.32|4033.56|4033.56|4033.25|4033.25|0
1651584210000|2022-05-03 13:23:30|4033.25|4033.25|4033.25|4033.25|4033.25|4033.25|4033.25|4033.25|0
1651584220000|2022-05-03 13:23:40|4033.37|4033.37|4033.44|4033.44|4033.44|4033.44|4033.37|4033.37|0
1651584230000|2022-05-03 13:23:50|4033.13|4033.13|4033.17|4033.17|4033.4|4033.4|4033.13|4033.13|0
1651584240000|2022-05-03 13:24:00|4033.21|4033.21|4033.52|4033.52|4033.52|4033.52|4033.21|4033.21|0
1651584250000|2022-05-03 13:24:10|4033.56|4033.56|4033.61|4033.61|4033.61|4033.61|4033.56|4033.56|0
1651584270000|2022-05-03 13:24:30|4033.79|4033.79|4034.06|4034.06|4034.06|4034.06|4033.79|4033.79|0
1651584280000|2022-05-03 13:24:40|4034.37|4034.37|4034.37|4034.37|4034.37|4034.37|4034.37|4034.37|0
1651584290000|2022-05-03 13:24:50|4035.9|4035.9|4035.82|4035.82|4035.9|4035.9|4035.82|4035.82|0
1651584300000|2022-05-03 13:25:00|4035.75|4035.75|4034.45|4034.45|4035.75|4035.75|4034.45|4034.45|0
1651584310000|2022-05-03 13:25:10|4035.1|4035.1|4035.72|4035.72|4035.72|4035.72|4035.1|4035.1|0
1651584330000|2022-05-03 13:25:30|4034.47|4034.47|4034.16|4034.16|4034.47|4034.47|4034.16|4034.16|0
1651584340000|2022-05-03 13:25:40|4034.35|4034.35|4034.04|4034.04|4034.66|4034.66|4034.04|4034.04|0
1651584350000|2022-05-03 13:25:50|4033.1|4033.1|4032.87|4032.87|4033.1|4033.1|4032.87|4032.87|0
1651584360000|2022-05-03 13:26:00|4032.56|4032.56|4032.56|4032.56|4032.56|4032.56|4032.56|4032.56|0
1651584370000|2022-05-03 13:26:10|4032.59|4032.59|4032.59|4032.59|4032.59|4032.59|4032.59|4032.59|0
1651584380000|2022-05-03 13:26:20|4032.28|4032.28|4032.28|4032.28|4032.28|4032.28|4032.28|4032.28|0
1651584400000|2022-05-03 13:26:40|4032.24|4032.24|4032.67|4032.67|4032.67|4032.67|4032.05|4032.05|0
1651584410000|2022-05-03 13:26:50|4032.63|4032.63|4032.6|4032.6|4032.63|4032.63|4032.6|4032.6|0
1651584420000|2022-05-03 13:27:00|4032.91|4032.91|4032.91|4032.91|4032.91|4032.91|4032.91|4032.91|0
1651584430000|2022-05-03 13:27:10|4033.22|4033.22|4033.18|4033.18|4033.22|4033.22|4033.18|4033.18|0
1651584440000|2022-05-03 13:27:20|4033.16|4033.16|4033.18|4033.18|4033.18|4033.18|4033.16|4033.16|0
1651584460000|2022-05-03 13:27:40|4033.49|4033.49|4033.49|4033.49|4033.49|4033.49|4033.49|4033.49|0
1651584470000|2022-05-03 13:27:50|4032.87|4032.87|4032.87|4032.87|4032.87|4032.87|4032.87|4032.87|0
1651584490000|2022-05-03 13:28:10|4033.06|4033.06|4033.06|4033.06|4033.06|4033.06|4033.06|4033.06|0
1651584500000|2022-05-03 13:28:20|4033.36|4033.36|4032.75|4032.75|4033.36|4033.36|4032.75|4032.75|0
1651584510000|2022-05-03 13:28:30|4032.67|4032.67|4032.05|4032.05|4032.99|4032.99|4032.05|4032.05|0
1651584520000|2022-05-03 13:28:40|4032.03|4032.03|4032.03|4032.03|4032.03|4032.03|4032.03|4032.03|0
1651584530000|2022-05-03 13:28:50|4031.41|4031.41|4031.41|4031.41|4031.41|4031.41|4031.41|4031.41|0
1651584540000|2022-05-03 13:29:00|4032.03|4032.03|4031.72|4031.72|4032.03|4032.03|4031.72|4031.72|0
1651584550000|2022-05-03 13:29:10|4031.8|4031.8|4031.84|4031.84|4031.84|4031.84|4031.8|4031.8|0
1651584560000|2022-05-03 13:29:20|4031.76|4031.76|4031.94|4031.94|4031.94|4031.94|4031.76|4031.76|0
1651584570000|2022-05-03 13:29:30|4032.26|4032.26|4033.01|4033.01|4033.19|4033.19|4032.26|4032.26|0
1651584580000|2022-05-03 13:29:40|4032.98|4032.98|4033.29|4033.29|4033.29|4033.29|4032.98|4032.98|0
1651584590000|2022-05-03 13:29:50|4033.2|4033.2|4032.99|4032.99|4033.49|4033.49|4032.99|4032.99|0
1651584600000|2022-05-03 13:30:00|4032.68|4032.68|4032.03|4032.03|4034|4034|4032.03|4032.03|0
1651584610000|2022-05-03 13:30:10|4032.34|4032.34|4028.86|4028.86|4032.66|4032.66|4028.81|4028.81|0
1651584620000|2022-05-03 13:30:20|4029.17|4029.17|4029.21|4029.21|4029.21|4029.21|4029.14|4029.14|0
1651584630000|2022-05-03 13:30:30|4028.9|4028.9|4028.2|4028.2|4028.9|4028.9|4028.2|4028.2|0
1651584640000|2022-05-03 13:30:40|4027.88|4027.88|4028.14|4028.14|4028.14|4028.14|4027.88|4027.88|0
1651584650000|2022-05-03 13:30:50|4028.12|4028.12|4030.1|4030.1|4030.1|4030.1|4028.12|4028.12|0
1651584660000|2022-05-03 13:31:00|4030.07|4030.07|4030.38|4030.38|4030.38|4030.38|4030.07|4030.07|0
1651584670000|2022-05-03 13:31:10|4030.07|4030.07|4029.15|4029.15|4030.07|4030.07|4029.15|4029.15|0
1651584680000|2022-05-03 13:31:20|4029.13|4029.13|4029.75|4029.75|4029.75|4029.75|4029.13|4029.13|0
1651584690000|2022-05-03 13:31:30|4030.06|4030.06|4030.11|4030.11|4030.14|4030.14|4030.06|4030.06|0
1651584700000|2022-05-03 13:31:40|4030.09|4030.09|4029.11|4029.11|4030.09|4030.09|4028.53|4028.53|0
1651584710000|2022-05-03 13:31:50|4028.8|4028.8|4030.17|4030.17|4030.17|4030.17|4027.68|4027.68|0
1651584720000|2022-05-03 13:32:00|4028.92|4028.92|4030.14|4030.14|4030.33|4030.33|4028.92|4028.92|0
1651584730000|2022-05-03 13:32:10|4030.1|4030.1|4030.24|4030.24|4030.24|4030.24|4030.1|4030.1|0
1651584740000|2022-05-03 13:32:20|4030.19|4030.19|4031.48|4031.48|4031.48|4031.48|4030.19|4030.19|0
1651584750000|2022-05-03 13:32:30|4032.1|4032.1|4034.22|4034.22|4034.22|4034.22|4032.1|4032.1|0
1651584760000|2022-05-03 13:32:40|4033.6|4033.6|4034.56|4034.56|4034.56|4034.56|4033.6|4033.6|0
1651584770000|2022-05-03 13:32:50|4035.49|4035.49|4034.89|4034.89|4035.49|4035.49|4034.85|4034.85|0
1651584780000|2022-05-03 13:33:00|4035.07|4035.07|4036.67|4036.67|4036.98|4036.98|4035.07|4035.07|0
1651584790000|2022-05-03 13:33:10|4037.29|4037.29|4037.25|4037.25|4037.29|4037.29|4036.67|4036.67|0
1651584800000|2022-05-03 13:33:20|4036.94|4036.94|4037.61|4037.61|4037.83|4037.83|4036.94|4036.94|0
1651584810000|2022-05-03 13:33:30|4037.66|4037.66|4038.32|4038.32|4038.61|4038.61|4037.66|4037.66|0
1651584820000|2022-05-03 13:33:40|4038.63|4038.63|4038.08|4038.08|4039.57|4039.57|4038.01|4038.01|0
1651584830000|2022-05-03 13:33:50|4038.11|4038.11|4037.8|4037.8|4038.42|4038.42|4037.8|4037.8|0
1651584840000|2022-05-03 13:34:00|4037.49|4037.49|4037.76|4037.76|4037.88|4037.88|4036.95|4036.95|0
1651584850000|2022-05-03 13:34:10|4037.74|4037.74|4036.8|4036.8|4037.74|4037.74|4036.49|4036.49|0
1651584860000|2022-05-03 13:34:20|4036.76|4036.76|4037.14|4037.14|4037.14|4037.14|4036.34|4036.34|0
1651584870000|2022-05-03 13:34:30|4037.29|4037.29|4037.2|4037.2|4037.47|4037.47|4037.16|4037.16|0
1651584880000|2022-05-03 13:34:40|4036.89|4036.89|4038.09|4038.09|4038.09|4038.09|4036.89|4036.89|0
1651584890000|2022-05-03 13:34:50|4038.11|4038.11|4038.09|4038.09|4038.11|4038.11|4037.59|4037.59|0
1651584900000|2022-05-03 13:35:00|4038.02|4038.02|4037.97|4037.97|4038.59|4038.59|4037.66|4037.66|0
1651584910000|2022-05-03 13:35:10|4037.83|4037.83|4037.48|4037.48|4037.83|4037.83|4037.48|4037.48|0
1651584920000|2022-05-03 13:35:20|4037.17|4037.17|4037.79|4037.79|4037.79|4037.79|4037.17|4037.17|0
1651584930000|2022-05-03 13:35:30|4036.54|4036.54|4036.49|4036.49|4037.12|4037.12|4036.49|4036.49|0
1651584940000|2022-05-03 13:35:40|4036.31|4036.31|4036.31|4036.31|4036.31|4036.31|4036.31|4036.31|0
1651584950000|2022-05-03 13:35:50|4036.57|4036.57|4037.33|4037.33|4037.64|4037.64|4035.83|4035.83|0
1651584960000|2022-05-03 13:36:00|4036.7|4036.7|4036.92|4036.92|4037.33|4037.33|4036.4|4036.4|0
1651584970000|2022-05-03 13:36:10|4035.99|4035.99|4034.19|4034.19|4035.99|4035.99|4034.12|4034.12|0
1651584980000|2022-05-03 13:36:20|4035.13|4035.13|4035.87|4035.87|4035.87|4035.87|4035.13|4035.13|0
1651584990000|2022-05-03 13:36:30|4035.91|4035.91|4037.1|4037.1|4037.1|4037.1|4035.85|4035.85|0
1651585000000|2022-05-03 13:36:40|4036.79|4036.79|4036.47|4036.47|4037.09|4037.09|4036.47|4036.47|0
1651585010000|2022-05-03 13:36:50|4036.16|4036.16|4035.33|4035.33|4036.16|4036.16|4035.21|4035.21|0
1651585020000|2022-05-03 13:37:00|4034.71|4034.71|4033.86|4033.86|4034.71|4034.71|4033.86|4033.86|0
1651585030000|2022-05-03 13:37:10|4033.79|4033.79|4033.5|4033.5|4034.12|4034.12|4033.5|4033.5|0
1651585040000|2022-05-03 13:37:20|4033.4|4033.4|4033.45|4033.45|4033.76|4033.76|4033.4|4033.4|0
1651585050000|2022-05-03 13:37:30|4033.76|4033.76|4034.81|4034.81|4034.81|4034.81|4033.69|4033.69|0
1651585060000|2022-05-03 13:37:40|4034.19|4034.19|4033.57|4033.57|4034.19|4034.19|4032.63|4032.63|0
1651585070000|2022-05-03 13:37:50|4033.26|4033.26|4033.9|4033.9|4033.9|4033.9|4033.26|4033.26|0
1651585080000|2022-05-03 13:38:00|4034.52|4034.52|4034.52|4034.52|4035.46|4035.46|4034.52|4034.52|0
1651585090000|2022-05-03 13:38:10|4034.83|4034.83|4034.83|4034.83|4034.83|4034.83|4034.83|4034.83|0
1651585100000|2022-05-03 13:38:20|4034.86|4034.86|4034.88|4034.88|4034.88|4034.88|4034.86|4034.86|0
1651585110000|2022-05-03 13:38:30|4034.83|4034.83|4035.43|4035.43|4035.43|4035.43|4034.81|4034.81|0
1651585120000|2022-05-03 13:38:40|4036.05|4036.05|4035.44|4035.44|4036.05|4036.05|4035.44|4035.44|0
1651585130000|2022-05-03 13:38:50|4035.75|4035.75|4035.75|4035.75|4035.75|4035.75|4035.75|4035.75|0
1651585140000|2022-05-03 13:39:00|4035.77|4035.77|4036.46|4036.46|4036.46|4036.46|4035.77|4035.77|0
1651585150000|2022-05-03 13:39:10|4036.51|4036.51|4037.4|4037.4|4037.4|4037.4|4036.51|4036.51|0
1651585160000|2022-05-03 13:39:20|4037.45|4037.45|4037.06|4037.06|4038.38|4038.38|4037.06|4037.06|0
1651585170000|2022-05-03 13:39:30|4037.37|4037.37|4037.02|4037.02|4037.37|4037.37|4037.02|4037.02|0
1651585180000|2022-05-03 13:39:40|4036.92|4036.92|4036.61|4036.61|4036.92|4036.92|4036.3|4036.3|0
1651585190000|2022-05-03 13:39:50|4036.63|4036.63|4035.28|4035.28|4036.63|4036.63|4035.28|4035.28|0
1651585200000|2022-05-03 13:40:00|4034.97|4034.97|4034.66|4034.66|4035.59|4035.59|4034.66|4034.66|0
1651585210000|2022-05-03 13:40:10|4034.57|4034.57|4034.38|4034.38|4034.57|4034.57|4034.38|4034.38|0
1651585220000|2022-05-03 13:40:20|4034.69|4034.69|4034.72|4034.72|4034.72|4034.72|4034.69|4034.69|0
1651585230000|2022-05-03 13:40:30|4034.1|4034.1|4034.1|4034.1|4034.1|4034.1|4033.47|4033.47|0
1651585250000|2022-05-03 13:40:50|4033.47|4033.47|4033.74|4033.74|4033.78|4033.78|4033.47|4033.47|0
1651585260000|2022-05-03 13:41:00|4033.79|4033.79|4032.89|4032.89|4034.18|4034.18|4032.89|4032.89|0
1651585270000|2022-05-03 13:41:10|4032.58|4032.58|4032.96|4032.96|4032.96|4032.96|4032.58|4032.58|0
1651585280000|2022-05-03 13:41:20|4032.65|4032.65|4032.65|4032.65|4032.65|4032.65|4032.65|4032.65|0
1651585290000|2022-05-03 13:41:30|4032.96|4032.96|4033.04|4033.04|4033.04|4033.04|4032.73|4032.73|0
1651585300000|2022-05-03 13:41:40|4033.67|4033.67|4033.76|4033.76|4033.76|4033.76|4033.67|4033.67|0
1651585310000|2022-05-03 13:41:50|4033.64|4033.64|4033.64|4033.64|4033.64|4033.64|4033.64|4033.64|0
1651585320000|2022-05-03 13:42:00|4033.95|4033.95|4035.26|4035.26|4036.2|4036.2|4033.95|4033.95|0
1651585330000|2022-05-03 13:42:10|4035.58|4035.58|4035.58|4035.58|4035.58|4035.58|4035.26|4035.26|0
1651585340000|2022-05-03 13:42:20|4036.2|4036.2|4035.89|4035.89|4036.51|4036.51|4035.89|4035.89|0
1651585360000|2022-05-03 13:42:40|4036.07|4036.07|4037.6|4037.6|4037.6|4037.6|4036.07|4036.07|0
1651585370000|2022-05-03 13:42:50|4038.22|4038.22|4037.92|4037.92|4038.6|4038.6|4037.92|4037.92|0
1651585380000|2022-05-03 13:43:00|4038.86|4038.86|4037.7|4037.7|4038.86|4038.86|4037.7|4037.7|0
1651585390000|2022-05-03 13:43:10|4037.65|4037.65|4036.77|4036.77|4037.7|4037.7|4036.77|4036.77|0
1651585400000|2022-05-03 13:43:20|4037.08|4037.08|4036.09|4036.09|4037.08|4037.08|4036.09|4036.09|0
1651585410000|2022-05-03 13:43:30|4035.47|4035.47|4034.23|4034.23|4035.47|4035.47|4034.23|4034.23|0
1651585420000|2022-05-03 13:43:40|4034.15|4034.15|4032.36|4032.36|4034.15|4034.15|4032.36|4032.36|0
1651585430000|2022-05-03 13:43:50|4032.67|4032.67|4032.69|4032.69|4032.69|4032.69|4032.67|4032.67|0
1651585440000|2022-05-03 13:44:00|4033|4033|4032.38|4032.38|4033|4033|4032.07|4032.07|0
1651585450000|2022-05-03 13:44:10|4031.45|4031.45|4030.71|4030.71|4031.45|4031.45|4030.66|4030.66|0
1651585460000|2022-05-03 13:44:20|4031.02|4031.02|4031.02|4031.02|4031.02|4031.02|4031.02|4031.02|0
1651585470000|2022-05-03 13:44:30|4031.2|4031.2|4031.33|4031.33|4031.33|4031.33|4030.4|4030.4|0
1651585480000|2022-05-03 13:44:40|4031.28|4031.28|4031.3|4031.3|4031.61|4031.61|4031.26|4031.26|0
1651585490000|2022-05-03 13:44:50|4030.99|4030.99|4030.74|4030.74|4031.18|4031.18|4030.74|4030.74|0
1651585500000|2022-05-03 13:45:00|4030.42|4030.42|4031.35|4031.35|4031.35|4031.35|4029.18|4029.18|0
1651585510000|2022-05-03 13:45:10|4031.66|4031.66|4031.35|4031.35|4031.66|4031.66|4031.35|4031.35|0
1651585520000|2022-05-03 13:45:20|4031.66|4031.66|4032.59|4032.59|4032.59|4032.59|4031.66|4031.66|0
1651585530000|2022-05-03 13:45:30|4032.55|4032.55|4031.4|4031.4|4033.26|4033.26|4031.4|4031.4|0
1651585540000|2022-05-03 13:45:40|4031.09|4031.09|4030.46|4030.46|4031.09|4031.09|4030.15|4030.15|0
1651585550000|2022-05-03 13:45:50|4030.42|4030.42|4029.72|4029.72|4031.22|4031.22|4029.72|4029.72|0
1651585560000|2022-05-03 13:46:00|4029.91|4029.91|4029.53|4029.53|4029.91|4029.91|4029.53|4029.53|0
1651585570000|2022-05-03 13:46:10|4029.22|4029.22|4029.22|4029.22|4029.84|4029.84|4029.22|4029.22|0
1651585580000|2022-05-03 13:46:20|4029.53|4029.53|4030.5|4030.5|4030.81|4030.81|4029.53|4029.53|0
1651585590000|2022-05-03 13:46:30|4032.36|4032.36|4032.36|4032.36|4032.36|4032.36|4032.36|4032.36|0
1651585600000|2022-05-03 13:46:40|4032.67|4032.67|4032.67|4032.67|4032.67|4032.67|4032.65|4032.65|0
1651585610000|2022-05-03 13:46:50|4032.69|4032.69|4032.69|4032.69|4032.69|4032.69|4032.69|4032.69|0
1651585620000|2022-05-03 13:47:00|4032.07|4032.07|4032.07|4032.07|4032.12|4032.12|4032.07|4032.07|0
1651585630000|2022-05-03 13:47:10|4032.11|4032.11|4031.23|4031.23|4032.11|4032.11|4031.13|4031.13|0
1651585640000|2022-05-03 13:47:20|4031.05|4031.05|4030.92|4030.92|4031.55|4031.55|4030.92|4030.92|0
1651585650000|2022-05-03 13:47:30|4030.61|4030.61|4030.92|4030.92|4030.92|4030.92|4030.61|4030.61|0
1651585660000|2022-05-03 13:47:40|4030.95|4030.95|4030.95|4030.95|4030.95|4030.95|4030.95|4030.95|0
1651585670000|2022-05-03 13:47:50|4030.76|4030.76|4031.03|4031.03|4031.03|4031.03|4030.72|4030.72|0
1651585680000|2022-05-03 13:48:00|4031.13|4031.13|4033.07|4033.07|4033.07|4033.07|4031.13|4031.13|0
1651585700000|2022-05-03 13:48:20|4033.12|4033.12|4032.81|4032.81|4033.12|4033.12|4032.81|4032.81|0
1651585710000|2022-05-03 13:48:30|4033.74|4033.74|4034.11|4034.11|4034.11|4034.11|4033.74|4033.74|0
1651585720000|2022-05-03 13:48:40|4034.42|4034.42|4034.58|4034.58|4034.73|4034.73|4034.42|4034.42|0
1651585730000|2022-05-03 13:48:50|4034.89|4034.89|4036.39|4036.39|4036.44|4036.44|4034.89|4034.89|0
1651585740000|2022-05-03 13:49:00|4036.42|4036.42|4037.35|4037.35|4037.35|4037.35|4036.42|4036.42|0
1651585750000|2022-05-03 13:49:10|4037.28|4037.28|4037.35|4037.35|4037.35|4037.35|4037.28|4037.28|0
1651585760000|2022-05-03 13:49:20|4036.1|4036.1|4038.14|4038.14|4038.14|4038.14|4036.01|4036.01|0
1651585770000|2022-05-03 13:49:30|4038.76|4038.76|4038.81|4038.81|4038.81|4038.81|4038.76|4038.76|0
1651585780000|2022-05-03 13:49:40|4039.12|4039.12|4039.12|4039.12|4039.43|4039.43|4039.12|4039.12|0
1651585790000|2022-05-03 13:49:50|4038.94|4038.94|4038.62|4038.62|4038.94|4038.94|4038.62|4038.62|0
1651585800000|2022-05-03 13:50:00|4038.67|4038.67|4038.4|4038.4|4038.71|4038.71|4038.21|4038.21|0
1651585810000|2022-05-03 13:50:10|4039.33|4039.33|4039.31|4039.31|4039.33|4039.33|4039.26|4039.26|0
1651585820000|2022-05-03 13:50:20|4039.62|4039.62|4038.06|4038.06|4039.62|4039.62|4038.06|4038.06|0
1651585830000|2022-05-03 13:50:30|4037.75|4037.75|4038.79|4038.79|4038.79|4038.79|4037.75|4037.75|0
1651585840000|2022-05-03 13:50:40|4038.83|4038.83|4038.83|4038.83|4038.83|4038.83|4038.83|4038.83|0
1651585850000|2022-05-03 13:50:50|4038.87|4038.87|4038.81|4038.81|4038.87|4038.87|4038.79|4038.79|0
1651585860000|2022-05-03 13:51:00|4038.5|4038.5|4038.5|4038.5|4038.5|4038.5|4038.5|4038.5|0
1651585870000|2022-05-03 13:51:10|4038.81|4038.81|4039.08|4039.08|4039.1|4039.1|4038.61|4038.61|0
1651585880000|2022-05-03 13:51:20|4038.77|4038.77|4038.37|4038.37|4038.77|4038.77|4038.37|4038.37|0
1651585890000|2022-05-03 13:51:30|4038.06|4038.06|4038.47|4038.47|4038.47|4038.47|4038.04|4038.04|0
1651585900000|2022-05-03 13:51:40|4038.52|4038.52|4038.7|4038.7|4038.7|4038.7|4038.52|4038.52|0
1651585910000|2022-05-03 13:51:50|4038.52|4038.52|4038.32|4038.32|4038.52|4038.52|4038.21|4038.21|0
1651585920000|2022-05-03 13:52:00|4038.01|4038.01|4038.37|4038.37|4038.37|4038.37|4038.01|4038.01|0
1651585930000|2022-05-03 13:52:10|4037.74|4037.74|4037.59|4037.59|4037.74|4037.74|4037.35|4037.35|0
1651585940000|2022-05-03 13:52:20|4036.66|4036.66|4036.42|4036.42|4036.73|4036.73|4035.79|4035.79|0
1651585950000|2022-05-03 13:52:30|4036.46|4036.46|4036.72|4036.72|4037.03|4037.03|4036.41|4036.41|0
1651585960000|2022-05-03 13:52:40|4036.1|4036.1|4035.54|4035.54|4036.2|4036.2|4035.54|4035.54|0
1651585970000|2022-05-03 13:52:50|4035.49|4035.49|4035.23|4035.23|4035.54|4035.54|4035.23|4035.23|0
1651585980000|2022-05-03 13:53:00|4035.13|4035.13|4034.8|4034.8|4035.13|4035.13|4034.77|4034.77|0
1651585990000|2022-05-03 13:53:10|4034.48|4034.48|4034.78|4034.78|4034.78|4034.78|4034.48|4034.48|0
1651586000000|2022-05-03 13:53:20|4035.4|4035.4|4034.78|4034.78|4035.4|4035.4|4034.47|4034.47|0
1651586010000|2022-05-03 13:53:30|4035.09|4035.09|4036.02|4036.02|4036.02|4036.02|4035.09|4035.09|0
1651586020000|2022-05-03 13:53:40|4035.94|4035.94|4034.73|4034.73|4035.98|4035.98|4034.73|4034.73|0
1651586030000|2022-05-03 13:53:50|4034.42|4034.42|4034.68|4034.68|4034.68|4034.68|4034.05|4034.05|0
1651586040000|2022-05-03 13:54:00|4034.7|4034.7|4034.07|4034.07|4034.73|4034.73|4034.07|4034.07|0
1651586050000|2022-05-03 13:54:10|4034|4034|4034|4034|4034|4034|4034|4034|0
1651586060000|2022-05-03 13:54:20|4033.06|4033.06|4033.38|4033.38|4033.38|4033.38|4033.06|4033.06|0
1651586080000|2022-05-03 13:54:40|4033.45|4033.45|4033.21|4033.21|4033.52|4033.52|4033.21|4033.21|0
1651586090000|2022-05-03 13:54:50|4033.52|4033.52|4033.79|4033.79|4033.83|4033.83|4033.52|4033.52|0
1651586100000|2022-05-03 13:55:00|4033.74|4033.74|4036.92|4036.92|4036.97|4036.97|4033.74|4033.74|0
1651586110000|2022-05-03 13:55:10|4036.3|4036.3|4036.56|4036.56|4036.56|4036.56|4036.25|4036.25|0
1651586120000|2022-05-03 13:55:20|4036.87|4036.87|4036.33|4036.33|4037.19|4037.19|4036.26|4036.26|0
1651586130000|2022-05-03 13:55:30|4036.28|4036.28|4035.35|4035.35|4036.28|4036.28|4035.35|4035.35|0
1651586140000|2022-05-03 13:55:40|4035.31|4035.31|4035.58|4035.58|4035.58|4035.58|4035.26|4035.26|0
1651586150000|2022-05-03 13:55:50|4034.64|4034.64|4034.68|4034.68|4034.68|4034.68|4034.64|4034.64|0
1651586160000|2022-05-03 13:56:00|4034.99|4034.99|4034.99|4034.99|4034.99|4034.99|4034.99|4034.99|0
1651586170000|2022-05-03 13:56:10|4035.31|4035.31|4033.14|4033.14|4035.93|4035.93|4033.14|4033.14|0
1651586180000|2022-05-03 13:56:20|4032.83|4032.83|4034.07|4034.07|4034.12|4034.12|4032.83|4032.83|0
1651586190000|2022-05-03 13:56:30|4034.28|4034.28|4035.26|4035.26|4035.26|4035.26|4034.28|4034.28|0
1651586200000|2022-05-03 13:56:40|4034.64|4034.64|4034.64|4034.64|4034.64|4034.64|4034.64|4034.64|0
1651586210000|2022-05-03 13:56:50|4034.33|4034.33|4033.75|4033.75|4034.33|4034.33|4033.75|4033.75|0
1651586230000|2022-05-03 13:57:10|4034.06|4034.06|4033.44|4033.44|4034.06|4034.06|4033.44|4033.44|0
1651586240000|2022-05-03 13:57:20|4034.06|4034.06|4032.76|4032.76|4034.64|4034.64|4032.76|4032.76|0
1651586250000|2022-05-03 13:57:30|4033.07|4033.07|4032.76|4032.76|4033.38|4033.38|4032.76|4032.76|0
1651586260000|2022-05-03 13:57:40|4032.45|4032.45|4032.4|4032.4|4032.45|4032.45|4032.4|4032.4|0
1651586270000|2022-05-03 13:57:50|4032.09|4032.09|4032.19|4032.19|4032.19|4032.19|4032.09|4032.09|0
1651586280000|2022-05-03 13:58:00|4031.87|4031.87|4031.56|4031.56|4031.87|4031.87|4031.52|4031.52|0
1651586290000|2022-05-03 13:58:10|4031.87|4031.87|4031.87|4031.87|4031.87|4031.87|4031.87|4031.87|0
1651586300000|2022-05-03 13:58:20|4031.56|4031.56|4031.56|4031.56|4031.56|4031.56|4031.56|4031.56|0
1651586310000|2022-05-03 13:58:30|4031.25|4031.25|4031.2|4031.2|4031.25|4031.25|4031.2|4031.2|0
1651586330000|2022-05-03 13:58:50|4030.71|4030.71|4030.71|4030.71|4030.71|4030.71|4030.71|4030.71|0
1651586340000|2022-05-03 13:59:00|4030.9|4030.9|4029.34|4029.34|4030.9|4030.9|4029.34|4029.34|0
1651586350000|2022-05-03 13:59:10|4028.71|4028.71|4028.71|4028.71|4028.71|4028.71|4028.4|4028.4|0
1651586360000|2022-05-03 13:59:20|4028.4|4028.4|4028.53|4028.53|4028.53|4028.53|4028.22|4028.22|0
1651586370000|2022-05-03 13:59:30|4028.57|4028.57|4028.57|4028.57|4029.51|4029.51|4028.57|4028.57|0
1651586380000|2022-05-03 13:59:40|4028.88|4028.88|4028.7|4028.7|4028.88|4028.88|4028.7|4028.7|0
1651586390000|2022-05-03 13:59:50|4029.95|4029.95|4029.63|4029.63|4029.95|4029.95|4029.63|4029.63|0
1651586400000|2022-05-03 14:00:00|4031.21|4031.21|4033.36|4033.36|4033.36|4033.36|4031.21|4031.21|0
1651586410000|2022-05-03 14:00:10|4033.98|4033.98|4032.74|4032.74|4033.98|4033.98|4032.74|4032.74|0
1651586420000|2022-05-03 14:00:20|4032.69|4032.69|4032.62|4032.62|4033|4033|4032.62|4032.62|0
1651586430000|2022-05-03 14:00:30|4033.55|4033.55|4032.31|4032.31|4033.55|4033.55|4032.31|4032.31|0
1651586440000|2022-05-03 14:00:40|4032.93|4032.93|4032.58|4032.58|4032.93|4032.93|4032.58|4032.58|0
1651586450000|2022-05-03 14:00:50|4032.89|4032.89|4033.56|4033.56|4033.56|4033.56|4032.27|4032.27|0
1651586460000|2022-05-03 14:01:00|4032.93|4032.93|4032.44|4032.44|4032.93|4032.93|4032.44|4032.44|0
1651586470000|2022-05-03 14:01:10|4032.49|4032.49|4032.53|4032.53|4032.84|4032.84|4032.22|4032.22|0
1651586480000|2022-05-03 14:01:20|4033.15|4033.15|4033.15|4033.15|4033.15|4033.15|4032.84|4032.84|0
1651586490000|2022-05-03 14:01:30|4032.84|4032.84|4032.49|4032.49|4032.84|4032.84|4032.49|4032.49|0
1651586500000|2022-05-03 14:01:40|4032.3|4032.3|4031.81|4031.81|4032.3|4032.3|4031.81|4031.81|0
1651586510000|2022-05-03 14:01:50|4032.12|4032.12|4032.31|4032.31|4032.74|4032.74|4032.12|4032.12|0
1651586520000|2022-05-03 14:02:00|4032|4032|4030.57|4030.57|4032|4032|4030.57|4030.57|0
1651586530000|2022-05-03 14:02:10|4030.88|4030.88|4030.43|4030.43|4030.88|4030.88|4030.43|4030.43|0
1651586540000|2022-05-03 14:02:20|4030.61|4030.61|4030.3|4030.3|4030.61|4030.61|4030.3|4030.3|0
1651586550000|2022-05-03 14:02:30|4030.26|4030.26|4030.26|4030.26|4030.26|4030.26|4030.26|4030.26|0
1651586560000|2022-05-03 14:02:40|4030.18|4030.18|4030.18|4030.18|4030.23|4030.23|4030.16|4030.16|0
1651586570000|2022-05-03 14:02:50|4030.13|4030.13|4030.61|4030.61|4030.88|4030.88|4030.13|4030.13|0
1651586580000|2022-05-03 14:03:00|4030.66|4030.66|4030.57|4030.57|4030.66|4030.66|4030.57|4030.57|0
1651586590000|2022-05-03 14:03:10|4030.88|4030.88|4031.15|4031.15|4031.5|4031.5|4030.88|4030.88|0
1651586600000|2022-05-03 14:03:20|4031.2|4031.2|4029.43|4029.43|4031.22|4031.22|4029.38|4029.38|0
1651586610000|2022-05-03 14:03:30|4029.74|4029.74|4028.63|4028.63|4030.09|4030.09|4028.63|4028.63|0
1651586620000|2022-05-03 14:03:40|4028.58|4028.58|4028.4|4028.4|4028.58|4028.58|4028.4|4028.4|0
1651586630000|2022-05-03 14:03:50|4028.49|4028.49|4028.61|4028.61|4028.68|4028.68|4028.49|4028.49|0
1651586640000|2022-05-03 14:04:00|4028.68|4028.68|4029.9|4029.9|4029.92|4029.92|4028.37|4028.37|0
1651586650000|2022-05-03 14:04:10|4029.94|4029.94|4031.14|4031.14|4031.18|4031.18|4029.94|4029.94|0
1651586660000|2022-05-03 14:04:20|4032.06|4032.06|4032.06|4032.06|4032.06|4032.06|4032.06|4032.06|0
1651586670000|2022-05-03 14:04:30|4032.37|4032.37|4033.61|4033.61|4033.93|4033.93|4032.37|4032.37|0
1651586680000|2022-05-03 14:04:40|4033.95|4033.95|4033.59|4033.59|4034.26|4034.26|4033.59|4033.59|0
1651586690000|2022-05-03 14:04:50|4033.61|4033.61|4033.57|4033.57|4033.61|4033.61|4033.57|4033.57|0
1651586700000|2022-05-03 14:05:00|4033.88|4033.88|4033.95|4033.95|4033.95|4033.95|4033.88|4033.88|0
1651586720000|2022-05-03 14:05:20|4034.26|4034.26|4034.14|4034.14|4034.26|4034.26|4034.14|4034.14|0
1651586730000|2022-05-03 14:05:30|4034.16|4034.16|4036.67|4036.67|4036.67|4036.67|4034.16|4034.16|0
1651586740000|2022-05-03 14:05:40|4036.98|4036.98|4036.41|4036.41|4036.98|4036.98|4036.36|4036.36|0
1651586750000|2022-05-03 14:05:50|4035.16|4035.16|4034.45|4034.45|4035.2|4035.2|4034.45|4034.45|0
1651586760000|2022-05-03 14:06:00|4034.43|4034.43|4035.08|4035.08|4035.08|4035.08|4034.43|4034.43|0
1651586770000|2022-05-03 14:06:10|4034.76|4034.76|4034.14|4034.14|4034.76|4034.76|4033.83|4033.83|0
1651586780000|2022-05-03 14:06:20|4034.19|4034.19|4034.23|4034.23|4034.23|4034.23|4034.19|4034.19|0
1651586790000|2022-05-03 14:06:30|4034.27|4034.27|4034.26|4034.26|4034.58|4034.58|4034.22|4034.22|0
1651586800000|2022-05-03 14:06:40|4033.95|4033.95|4034.06|4034.06|4034.06|4034.06|4033.95|4033.95|0
1651586810000|2022-05-03 14:06:50|4034.16|4034.16|4033.91|4033.91|4034.18|4034.18|4033.91|4033.91|0
1651586820000|2022-05-03 14:07:00|4033.95|4033.95|4034.57|4034.57|4034.57|4034.57|4033.95|4033.95|0
1651586830000|2022-05-03 14:07:10|4034.53|4034.53|4034.44|4034.44|4034.76|4034.76|4034.44|4034.44|0
1651586840000|2022-05-03 14:07:20|4034.14|4034.14|4033.55|4033.55|4034.14|4034.14|4032.58|4032.58|0
1651586850000|2022-05-03 14:07:30|4033.24|4033.24|4033.55|4033.55|4034.18|4034.18|4033.24|4033.24|0
1651586860000|2022-05-03 14:07:40|4033.86|4033.86|4034.39|4034.39|4034.39|4034.39|4033.77|4033.77|0
1651586870000|2022-05-03 14:07:50|4034.7|4034.7|4034.39|4034.39|4034.7|4034.7|4034.39|4034.39|0
1651586880000|2022-05-03 14:08:00|4034.7|4034.7|4034.66|4034.66|4034.7|4034.7|4034.66|4034.66|0
1651586890000|2022-05-03 14:08:10|4034.64|4034.64|4034.8|4034.8|4034.8|4034.8|4034.64|4034.64|0
1651586900000|2022-05-03 14:08:20|4034.49|4034.49|4035.37|4035.37|4035.42|4035.42|4034.49|4034.49|0
1651586910000|2022-05-03 14:08:30|4034.12|4034.12|4033.5|4033.5|4034.44|4034.44|4033.5|4033.5|0
1651586920000|2022-05-03 14:08:40|4032.88|4032.88|4033.46|4033.46|4033.5|4033.5|4032.88|4032.88|0
1651586930000|2022-05-03 14:08:50|4033.77|4033.77|4033.77|4033.77|4034.39|4034.39|4033.77|4033.77|0
1651586940000|2022-05-03 14:09:00|4033.46|4033.46|4033.29|4033.29|4034.23|4034.23|4033.29|4033.29|0
1651586950000|2022-05-03 14:09:10|4032.98|4032.98|4032.05|4032.05|4032.98|4032.98|4031.74|4031.74|0
1651586960000|2022-05-03 14:09:20|4032.36|4032.36|4032.02|4032.02|4032.36|4032.36|4031.4|4031.4|0
1651586970000|2022-05-03 14:09:30|4032.07|4032.07|4032.09|4032.09|4032.09|4032.09|4032.07|4032.07|0
1651586980000|2022-05-03 14:09:40|4033.02|4033.02|4032.4|4032.4|4033.02|4033.02|4032.4|4032.4|0
1651586990000|2022-05-03 14:09:50|4032.31|4032.31|4032.37|4032.37|4033.04|4033.04|4032.31|4032.31|0
1651587000000|2022-05-03 14:10:00|4033|4033|4033|4033|4033.31|4033.31|4033|4033|0
1651587010000|2022-05-03 14:10:10|4032.38|4032.38|4032.38|4032.38|4032.38|4032.38|4032.38|4032.38|0
1651587020000|2022-05-03 14:10:20|4033|4033|4033.04|4033.04|4033.04|4033.04|4033|4033|0
1651587030000|2022-05-03 14:10:30|4032.42|4032.42|4033.69|4033.69|4033.96|4033.96|4032.42|4032.42|0
1651587040000|2022-05-03 14:10:40|4033.07|4033.07|4033.07|4033.07|4033.38|4033.38|4032.76|4032.76|0
1651587050000|2022-05-03 14:10:50|4033.11|4033.11|4033.42|4033.42|4033.42|4033.42|4033.11|4033.11|0
1651587060000|2022-05-03 14:11:00|4034.05|4034.05|4033.74|4033.74|4034.05|4034.05|4033.74|4033.74|0
1651587070000|2022-05-03 14:11:10|4034.05|4034.05|4035.4|4035.4|4035.4|4035.4|4034.05|4034.05|0
1651587080000|2022-05-03 14:11:20|4035.09|4035.09|4035.09|4035.09|4035.09|4035.09|4035.09|4035.09|0
1651587090000|2022-05-03 14:11:30|4035.07|4035.07|4035.06|4035.06|4035.73|4035.73|4035.06|4035.06|0
1651587100000|2022-05-03 14:11:40|4034.75|4034.75|4034.47|4034.47|4034.75|4034.75|4034.44|4034.44|0
1651587110000|2022-05-03 14:11:50|4034.15|4034.15|4032.64|4032.64|4034.15|4034.15|4032.64|4032.64|0
1651587120000|2022-05-03 14:12:00|4032.33|4032.33|4031.71|4031.71|4032.33|4032.33|4031.7|4031.7|0
1651587130000|2022-05-03 14:12:10|4031.08|4031.08|4029.88|4029.88|4031.08|4031.08|4029.84|4029.84|0
1651587140000|2022-05-03 14:12:20|4029.85|4029.85|4029.99|4029.99|4029.99|4029.99|4029.85|4029.85|0
1651587150000|2022-05-03 14:12:30|4030.17|4030.17|4032.4|4032.4|4032.4|4032.4|4030.17|4030.17|0
1651587160000|2022-05-03 14:12:40|4032.71|4032.71|4032.09|4032.09|4032.71|4032.71|4031.78|4031.78|0
1651587170000|2022-05-03 14:12:50|4031.78|4031.78|4031.78|4031.78|4031.78|4031.78|4031.78|4031.78|0
1651587180000|2022-05-03 14:13:00|4031.8|4031.8|4032.52|4032.52|4032.52|4032.52|4031.8|4031.8|0
1651587190000|2022-05-03 14:13:10|4032.45|4032.45|4031.22|4031.22|4032.45|4032.45|4031.18|4031.18|0
1651587200000|2022-05-03 14:13:20|4031.53|4031.53|4030.91|4030.91|4031.53|4031.53|4030.91|4030.91|0
1651587210000|2022-05-03 14:13:30|4030.77|4030.77|4030.5|4030.5|4030.81|4030.81|4030.5|4030.5|0
1651587220000|2022-05-03 14:13:40|4030.81|4030.81|4030.81|4030.81|4030.81|4030.81|4030.81|4030.81|0
1651587230000|2022-05-03 14:13:50|4031.43|4031.43|4031.43|4031.43|4031.43|4031.43|4031.43|4031.43|0
1651587240000|2022-05-03 14:14:00|4031.41|4031.41|4030.73|4030.73|4031.41|4031.41|4029.8|4029.8|0
1651587250000|2022-05-03 14:14:10|4031.04|4031.04|4032.12|4032.12|4032.12|4032.12|4030.91|4030.91|0
1651587260000|2022-05-03 14:14:20|4032.75|4032.75|4032.62|4032.62|4032.93|4032.93|4032.62|4032.62|0
1651587270000|2022-05-03 14:14:30|4032.31|4032.31|4032.62|4032.62|4032.62|4032.62|4032.31|4032.31|0
1651587280000|2022-05-03 14:14:40|4032.93|4032.93|4033.34|4033.34|4033.34|4033.34|4032.93|4032.93|0
1651587290000|2022-05-03 14:14:50|4033.65|4033.65|4033.17|4033.17|4034.6|4034.6|4033.17|4033.17|0
1651587300000|2022-05-03 14:15:00|4033.27|4033.27|4032.27|4032.27|4033.51|4033.51|4032.27|4032.27|0
1651587310000|2022-05-03 14:15:10|4031.33|4031.33|4031.13|4031.13|4031.33|4031.33|4031.02|4031.02|0
1651587320000|2022-05-03 14:15:20|4031.45|4031.45|4031.13|4031.13|4031.45|4031.45|4031.13|4031.13|0
1651587330000|2022-05-03 14:15:30|4031.76|4031.76|4031.87|4031.87|4031.87|4031.87|4031.76|4031.76|0
1651587340000|2022-05-03 14:15:40|4031.91|4031.91|4031.2|4031.2|4031.91|4031.91|4031.2|4031.2|0
1651587350000|2022-05-03 14:15:50|4031.18|4031.18|4031.2|4031.2|4031.2|4031.2|4030.87|4030.87|0
1651587360000|2022-05-03 14:16:00|4030.89|4030.89|4031.32|4031.32|4031.32|4031.32|4030.87|4030.87|0
1651587370000|2022-05-03 14:16:10|4031.34|4031.34|4030.88|4030.88|4031.34|4031.34|4030.84|4030.84|0
1651587380000|2022-05-03 14:16:20|4030.57|4030.57|4030.88|4030.88|4030.88|4030.88|4030.57|4030.57|0
1651587390000|2022-05-03 14:16:30|4030.57|4030.57|4030.62|4030.62|4031.03|4031.03|4030.53|4030.53|0
1651587400000|2022-05-03 14:16:40|4030.6|4030.6|4031.22|4031.22|4031.22|4031.22|4030.6|4030.6|0
1651587410000|2022-05-03 14:16:50|4030.6|4030.6|4029.36|4029.36|4030.6|4030.6|4029.36|4029.36|0
1651587420000|2022-05-03 14:17:00|4029.46|4029.46|4029.77|4029.77|4030.08|4030.08|4029.46|4029.46|0
1651587430000|2022-05-03 14:17:10|4030.39|4030.39|4030.24|4030.24|4030.74|4030.74|4030.12|4030.12|0
1651587440000|2022-05-03 14:17:20|4030.43|4030.43|4031.05|4031.05|4031.05|4031.05|4030.43|4030.43|0
1651587450000|2022-05-03 14:17:30|4031.67|4031.67|4031.67|4031.67|4031.67|4031.67|4031.67|4031.67|0
1651587460000|2022-05-03 14:17:40|4031.36|4031.36|4031.93|4031.93|4031.93|4031.93|4031.36|4031.36|0
1651587470000|2022-05-03 14:17:50|4032.11|4032.11|4031.62|4031.62|4032.24|4032.24|4031.62|4031.62|0
1651587480000|2022-05-03 14:18:00|4031.31|4031.31|4032.28|4032.28|4032.28|4032.28|4031.31|4031.31|0
1651587490000|2022-05-03 14:18:10|4032.1|4032.1|4032.12|4032.12|4032.12|4032.12|4032.1|4032.1|0
1651587500000|2022-05-03 14:18:20|4032.43|4032.43|4032.41|4032.41|4032.43|4032.43|4032.38|4032.38|0
1651587510000|2022-05-03 14:18:30|4032.46|4032.46|4032.79|4032.79|4032.79|4032.79|4032.46|4032.46|0
1651587520000|2022-05-03 14:18:40|4031.55|4031.55|4031.55|4031.55|4031.55|4031.55|4031.55|4031.55|0
1651587530000|2022-05-03 14:18:50|4031.24|4031.24|4031.24|4031.24|4031.24|4031.24|4031.24|4031.24|0
1651587540000|2022-05-03 14:19:00|4031.55|4031.55|4031.84|4031.84|4031.88|4031.88|4031.55|4031.55|0
1651587550000|2022-05-03 14:19:10|4031.53|4031.53|4031.93|4031.93|4031.93|4031.93|4031.5|4031.5|0
1651587560000|2022-05-03 14:19:20|4031.91|4031.91|4032.81|4032.81|4032.81|4032.81|4031.88|4031.88|0
1651587570000|2022-05-03 14:19:30|4033|4033|4033|4033|4033|4033|4033|4033|0
1651587580000|2022-05-03 14:19:40|4032.97|4032.97|4032.83|4032.83|4032.97|4032.97|4032.81|4032.81|0
1651587600000|2022-05-03 14:20:00|4032.79|4032.79|4033.03|4033.03|4033.03|4033.03|4032.72|4032.72|0
1651587610000|2022-05-03 14:20:10|4032.72|4032.72|4032.41|4032.41|4032.72|4032.72|4032.41|4032.41|0
1651587620000|2022-05-03 14:20:20|4032.45|4032.45|4031.46|4031.46|4032.45|4032.45|4031.15|4031.15|0
1651587630000|2022-05-03 14:20:30|4031.15|4031.15|4031.86|4031.86|4031.86|4031.86|4031.15|4031.15|0
1651587640000|2022-05-03 14:20:40|4032.05|4032.05|4032.05|4032.05|4032.05|4032.05|4032.05|4032.05|0
1651587650000|2022-05-03 14:20:50|4032.09|4032.09|4032.36|4032.36|4032.4|4032.4|4032.09|4032.09|0
1651587660000|2022-05-03 14:21:00|4032.05|4032.05|4032.34|4032.34|4032.67|4032.67|4032.05|4032.05|0
1651587670000|2022-05-03 14:21:10|4032.31|4032.31|4032.62|4032.62|4032.62|4032.62|4032.31|4032.31|0
1651587680000|2022-05-03 14:21:20|4032.31|4032.31|4032.09|4032.09|4032.31|4032.31|4032.09|4032.09|0
1651587690000|2022-05-03 14:21:30|4032.13|4032.13|4032.09|4032.09|4032.13|4032.13|4032.09|4032.09|0
1651587700000|2022-05-03 14:21:40|4032.71|4032.71|4033.02|4033.02|4033.02|4033.02|4032.71|4032.71|0
1651587710000|2022-05-03 14:21:50|4032.71|4032.71|4033.16|4033.16|4033.16|4033.16|4032.4|4032.4|0
1651587720000|2022-05-03 14:22:00|4033.47|4033.47|4034.09|4034.09|4034.4|4034.4|4033.47|4033.47|0
1651587730000|2022-05-03 14:22:10|4034.07|4034.07|4033.74|4033.74|4034.07|4034.07|4033.71|4033.71|0
1651587740000|2022-05-03 14:22:20|4033.11|4033.11|4033.4|4033.4|4033.4|4033.4|4033.04|4033.04|0
1651587750000|2022-05-03 14:22:30|4033.44|4033.44|4034.99|4034.99|4034.99|4034.99|4033.44|4033.44|0
1651587760000|2022-05-03 14:22:40|4035.61|4035.61|4035.97|4035.97|4035.97|4035.97|4035.61|4035.61|0
1651587770000|2022-05-03 14:22:50|4036.04|4036.04|4035.49|4035.49|4036.35|4036.35|4035.41|4035.41|0
1651587780000|2022-05-03 14:23:00|4035.45|4035.45|4035.78|4035.78|4035.78|4035.78|4035.45|4035.45|0
1651587790000|2022-05-03 14:23:10|4035.81|4035.81|4035.81|4035.81|4035.81|4035.81|4035.81|4035.81|0
1651587810000|2022-05-03 14:23:30|4035.5|4035.5|4035.27|4035.27|4035.5|4035.5|4035.27|4035.27|0
1651587820000|2022-05-03 14:23:40|4034.93|4034.93|4034.35|4034.35|4035.16|4035.16|4034.35|4034.35|0
1651587830000|2022-05-03 14:23:50|4034.04|4034.04|4033.42|4033.42|4034.04|4034.04|4033.42|4033.42|0
1651587840000|2022-05-03 14:24:00|4033.61|4033.61|4032.98|4032.98|4033.61|4033.61|4032.36|4032.36|0
1651587850000|2022-05-03 14:24:10|4032.05|4032.05|4032.07|4032.07|4032.07|4032.07|4032.05|4032.05|0
1651587860000|2022-05-03 14:24:20|4032.03|4032.03|4032.07|4032.07|4032.07|4032.07|4032.03|4032.03|0
1651587870000|2022-05-03 14:24:30|4032.39|4032.39|4032.74|4032.74|4032.74|4032.74|4032.39|4032.39|0
1651587880000|2022-05-03 14:24:40|4032.78|4032.78|4032.38|4032.38|4032.78|4032.78|4032.03|4032.03|0
1651587890000|2022-05-03 14:24:50|4032.07|4032.07|4031.72|4031.72|4032.38|4032.38|4031.72|4031.72|0
1651587900000|2022-05-03 14:25:00|4031.74|4031.74|4032.41|4032.41|4033.03|4033.03|4031.74|4031.74|0
1651587910000|2022-05-03 14:25:10|4031.79|4031.79|4031.65|4031.65|4031.79|4031.79|4031.33|4031.33|0
1651587920000|2022-05-03 14:25:20|4031.95|4031.95|4031.67|4031.67|4031.98|4031.98|4031.67|4031.67|0
1651587930000|2022-05-03 14:25:30|4031.98|4031.98|4031.98|4031.98|4031.98|4031.98|4031.98|4031.98|0
1651587940000|2022-05-03 14:25:40|4032.21|4032.21|4033.77|4033.77|4033.77|4033.77|4032.21|4032.21|0
1651587950000|2022-05-03 14:25:50|4034.08|4034.08|4034.68|4034.68|4034.68|4034.68|4033.75|4033.75|0
1651587960000|2022-05-03 14:26:00|4034.7|4034.7|4034.97|4034.97|4035.32|4035.32|4034.7|4034.7|0
1651587970000|2022-05-03 14:26:10|4034.04|4034.04|4033.04|4033.04|4034.04|4034.04|4033.04|4033.04|0
1651587980000|2022-05-03 14:26:20|4033.35|4033.35|4032.72|4032.72|4033.35|4033.35|4032.42|4032.42|0
1651587990000|2022-05-03 14:26:30|4033.04|4033.04|4031.87|4031.87|4033.04|4033.04|4031.87|4031.87|0
1651588000000|2022-05-03 14:26:40|4031.83|4031.83|4031.57|4031.57|4032.14|4032.14|4031.21|4031.21|0
1651588010000|2022-05-03 14:26:50|4031.25|4031.25|4031.25|4031.25|4031.25|4031.25|4031.25|4031.25|0
1651588020000|2022-05-03 14:27:00|4031.57|4031.57|4031.66|4031.66|4031.66|4031.66|4031.57|4031.57|0
1651588030000|2022-05-03 14:27:10|4031.97|4031.97|4032.42|4032.42|4032.47|4032.47|4031.97|4031.97|0
1651588040000|2022-05-03 14:27:20|4032.37|4032.37|4032.35|4032.35|4032.37|4032.37|4032.35|4032.35|0
1651588050000|2022-05-03 14:27:30|4032.27|4032.27|4032.27|4032.27|4032.27|4032.27|4031.96|4031.96|0
1651588060000|2022-05-03 14:27:40|4032.9|4032.9|4033.17|4033.17|4033.17|4033.17|4032.9|4032.9|0
1651588080000|2022-05-03 14:28:00|4033.49|4033.49|4033.8|4033.8|4033.8|4033.8|4033.49|4033.49|0
1651588090000|2022-05-03 14:28:10|4034.42|4034.42|4034.84|4034.84|4034.84|4034.84|4034.42|4034.42|0
1651588100000|2022-05-03 14:28:20|4034.8|4034.8|4033.82|4033.82|4034.8|4034.8|4033.51|4033.51|0
1651588110000|2022-05-03 14:28:30|4033.51|4033.51|4033.82|4033.82|4033.82|4033.82|4033.51|4033.51|0
1651588120000|2022-05-03 14:28:40|4033.51|4033.51|4033.51|4033.51|4033.51|4033.51|4033.51|4033.51|0
1651588130000|2022-05-03 14:28:50|4033.53|4033.53|4032.91|4032.91|4033.53|4033.53|4032.6|4032.6|0
1651588170000|2022-05-03 14:29:30|4033.53|4033.53|4033.98|4033.98|4033.98|4033.98|4033.53|4033.53|0
1651588180000|2022-05-03 14:29:40|4034.29|4034.29|4034.65|4034.65|4034.65|4034.65|4034.29|4034.29|0
1651588190000|2022-05-03 14:29:50|4034.96|4034.96|4034.96|4034.96|4035.27|4035.27|4034.96|4034.96|0
1651588200000|2022-05-03 14:30:00|4035.27|4035.27|4035.25|4035.25|4035.65|4035.65|4035.03|4035.03|0
1651588210000|2022-05-03 14:30:10|4034.63|4034.63|4034.19|4034.19|4034.63|4034.63|4034.19|4034.19|0
1651588220000|2022-05-03 14:30:20|4032.95|4032.95|4033.9|4033.9|4033.9|4033.9|4032.62|4032.62|0
1651588290000|2022-05-03 14:31:30|4035.47|4035.47|4035.35|4035.35|4035.54|4035.54|4035.35|4035.35|0
1651588300000|2022-05-03 14:31:40|4035.67|4035.67|4035.67|4035.67|4035.67|4035.67|4035.67|4035.67|0
1651588310000|2022-05-03 14:31:50|4035.74|4035.74|4036.11|4036.11|4036.11|4036.11|4035.74|4035.74|0
1651588320000|2022-05-03 14:32:00|4036.43|4036.43|4036.43|4036.43|4036.43|4036.43|4036.11|4036.11|0
1651588330000|2022-05-03 14:32:10|4036.12|4036.12|4035.81|4035.81|4036.12|4036.12|4035.81|4035.81|0
1651588340000|2022-05-03 14:32:20|4035.5|4035.5|4034.95|4034.95|4035.5|4035.5|4034.88|4034.88|0
1651588350000|2022-05-03 14:32:30|4034.99|4034.99|4033.39|4033.39|4035.26|4035.26|4033.39|4033.39|0
1651588360000|2022-05-03 14:32:40|4033.34|4033.34|4034.01|4034.01|4034.01|4034.01|4033.34|4033.34|0
1651588370000|2022-05-03 14:32:50|4033.7|4033.7|4033.7|4033.7|4033.7|4033.7|4033.7|4033.7|0
1651588380000|2022-05-03 14:33:00|4033.39|4033.39|4033.71|4033.71|4034.02|4034.02|4033.39|4033.39|0
1651588390000|2022-05-03 14:33:10|4033.66|4033.66|4033.74|4033.74|4033.74|4033.74|4033.62|4033.62|0
1651588400000|2022-05-03 14:33:20|4033.76|4033.76|4033.76|4033.76|4033.76|4033.76|4033.76|4033.76|0
1651588410000|2022-05-03 14:33:30|4033.71|4033.71|4033.71|4033.71|4033.71|4033.71|4033.71|4033.71|0
1651588420000|2022-05-03 14:33:40|4033.74|4033.74|4033.09|4033.09|4033.76|4033.76|4033.09|4033.09|0
1651588430000|2022-05-03 14:33:50|4032.78|4032.78|4032.47|4032.47|4032.78|4032.78|4032.47|4032.47|0
1651588440000|2022-05-03 14:34:00|4032.82|4032.82|4033.13|4033.13|4033.45|4033.45|4032.82|4032.82|0
1651588460000|2022-05-03 14:34:20|4033.45|4033.45|4033.3|4033.3|4033.61|4033.61|4033.3|4033.3|0
1651588470000|2022-05-03 14:34:30|4033.22|4033.22|4032.6|4032.6|4033.22|4033.22|4032.6|4032.6|0
1651588480000|2022-05-03 14:34:40|4032.92|4032.92|4033.31|4033.31|4034.55|4034.55|4032.89|4032.89|0
1651588490000|2022-05-03 14:34:50|4033.43|4033.43|4033.34|4033.34|4033.96|4033.96|4033.01|4033.01|0
1651588500000|2022-05-03 14:35:00|4033.65|4033.65|4033.65|4033.65|4033.96|4033.96|4033.03|4033.03|0
1651588510000|2022-05-03 14:35:10|4033.96|4033.96|4033.65|4033.65|4033.96|4033.96|4033.65|4033.65|0
1651588520000|2022-05-03 14:35:20|4033.96|4033.96|4033.96|4033.96|4033.96|4033.96|4033.65|4033.65|0
1651588530000|2022-05-03 14:35:30|4034.03|4034.03|4033.41|4033.41|4034.03|4034.03|4033.41|4033.41|0
1651588540000|2022-05-03 14:35:40|4033.72|4033.72|4033.22|4033.22|4034.01|4034.01|4033.22|4033.22|0
1651588550000|2022-05-03 14:35:50|4033.53|4033.53|4033.6|4033.6|4033.6|4033.6|4033.53|4033.53|0
1651588570000|2022-05-03 14:36:10|4033.67|4033.67|4032.68|4032.68|4033.99|4033.99|4032.68|4032.68|0
1651588580000|2022-05-03 14:36:20|4032.63|4032.63|4033.56|4033.56|4033.56|4033.56|4032.63|4032.63|0
1651588600000|2022-05-03 14:36:40|4033.87|4033.87|4034.06|4034.06|4034.06|4034.06|4033.74|4033.74|0
1651588610000|2022-05-03 14:36:50|4033.98|4033.98|4033.98|4033.98|4033.98|4033.98|4033.67|4033.67|0
1651588620000|2022-05-03 14:37:00|4034.29|4034.29|4034.2|4034.2|4034.29|4034.29|4034.2|4034.2|0
1651588630000|2022-05-03 14:37:10|4034.82|4034.82|4035.44|4035.44|4035.44|4035.44|4034.82|4034.82|0
1651588640000|2022-05-03 14:37:20|4035.13|4035.13|4035.13|4035.13|4036.06|4036.06|4035.13|4035.13|0
1651588650000|2022-05-03 14:37:30|4035.44|4035.44|4035.28|4035.28|4035.44|4035.44|4035.28|4035.28|0
1651588660000|2022-05-03 14:37:40|4035.25|4035.25|4035.25|4035.25|4035.25|4035.25|4035.25|4035.25|0
1651588670000|2022-05-03 14:37:50|4034.94|4034.94|4034.32|4034.32|4034.94|4034.94|4034.32|4034.32|0
1651588680000|2022-05-03 14:38:00|4034.37|4034.37|4033.41|4033.41|4034.37|4034.37|4033.41|4033.41|0
1651588690000|2022-05-03 14:38:10|4033.1|4033.1|4032.48|4032.48|4033.14|4033.14|4032.48|4032.48|0
1651588700000|2022-05-03 14:38:20|4032.17|4032.17|4031.9|4031.9|4032.17|4032.17|4031.86|4031.86|0
1651588710000|2022-05-03 14:38:30|4032.21|4032.21|4032.76|4032.76|4032.83|4032.83|4032.21|4032.21|0
1651588720000|2022-05-03 14:38:40|4032.71|4032.71|4033.33|4033.33|4033.64|4033.64|4032.09|4032.09|0
1651588730000|2022-05-03 14:38:50|4033.02|4033.02|4033.02|4033.02|4033.02|4033.02|4033.02|4033.02|0
1651588740000|2022-05-03 14:39:00|4033.2|4033.2|4033.2|4033.2|4033.2|4033.2|4033.18|4033.18|0
1651588760000|2022-05-03 14:39:20|4032.89|4032.89|4032.8|4032.8|4032.89|4032.89|4032.8|4032.8|0
1651588770000|2022-05-03 14:39:30|4033.11|4033.11|4033.49|4033.49|4033.49|4033.49|4032.8|4032.8|0
1651588780000|2022-05-03 14:39:40|4033.54|4033.54|4034.14|4034.14|4034.14|4034.14|4033.2|4033.2|0
1651588790000|2022-05-03 14:39:50|4034.32|4034.32|4034.34|4034.34|4034.34|4034.34|4034.32|4034.32|0
1651588800000|2022-05-03 14:40:00|4034.03|4034.03|4034.94|4034.94|4034.97|4034.97|4034.03|4034.03|0
1651588810000|2022-05-03 14:40:10|4034.63|4034.63|4034.63|4034.63|4035.25|4035.25|4034.63|4034.63|0
1651588820000|2022-05-03 14:40:20|4034.28|4034.28|4034.56|4034.56|4034.59|4034.59|4033.96|4033.96|0
1651588830000|2022-05-03 14:40:30|4034.6|4034.6|4034.47|4034.47|4034.6|4034.6|4034.47|4034.47|0
1651588840000|2022-05-03 14:40:40|4034.49|4034.49|4034.36|4034.36|4034.72|4034.72|4034.36|4034.36|0
1651588850000|2022-05-03 14:40:50|4034.32|4034.32|4033.96|4033.96|4034.32|4034.32|4033.96|4033.96|0
1651588860000|2022-05-03 14:41:00|4034.27|4034.27|4033.44|4033.44|4034.6|4034.6|4033.36|4033.36|0
1651588870000|2022-05-03 14:41:10|4033.75|4033.75|4033.59|4033.59|4033.75|4033.75|4033.57|4033.57|0
1651588880000|2022-05-03 14:41:20|4033.55|4033.55|4034.22|4034.22|4034.22|4034.22|4033.47|4033.47|0
1651588890000|2022-05-03 14:41:30|4034.12|4034.12|4033.5|4033.5|4034.12|4034.12|4033.5|4033.5|0
1651588900000|2022-05-03 14:41:40|4033.57|4033.57|4033.57|4033.57|4033.57|4033.57|4033.57|4033.57|0
1651588910000|2022-05-03 14:41:50|4033.26|4033.26|4033.57|4033.57|4033.57|4033.57|4033.26|4033.26|0
1651588920000|2022-05-03 14:42:00|4033.89|4033.89|4033.89|4033.89|4033.89|4033.89|4033.89|4033.89|0
1651588930000|2022-05-03 14:42:10|4033.81|4033.81|4033.18|4033.18|4033.81|4033.81|4033.14|4033.14|0
1651588940000|2022-05-03 14:42:20|4032.87|4032.87|4032.33|4032.33|4032.87|4032.87|4032.02|4032.02|0
1651588950000|2022-05-03 14:42:30|4032.65|4032.65|4032.61|4032.61|4032.92|4032.92|4032.61|4032.61|0
1651588960000|2022-05-03 14:42:40|4032.3|4032.3|4033.01|4033.01|4033.01|4033.01|4031.98|4031.98|0
1651588970000|2022-05-03 14:42:50|4032.96|4032.96|4032.69|4032.69|4032.96|4032.96|4032.34|4032.34|0
1651588980000|2022-05-03 14:43:00|4032.74|4032.74|4033.03|4033.03|4033.05|4033.05|4032.74|4032.74|0
1651588990000|2022-05-03 14:43:10|4032.72|4032.72|4033.06|4033.06|4033.06|4033.06|4032.68|4032.68|0
1651589000000|2022-05-03 14:43:20|4033.02|4033.02|4032.99|4032.99|4033.02|4033.02|4032.95|4032.95|0
1651589010000|2022-05-03 14:43:30|4033.01|4033.01|4031.64|4031.64|4033.01|4033.01|4030.71|4030.71|0
1651589020000|2022-05-03 14:43:40|4031.02|4031.02|4030.47|4030.47|4031.06|4031.06|4030.43|4030.43|0
1651589030000|2022-05-03 14:43:50|4030.54|4030.54|4030.52|4030.52|4030.86|4030.86|4030.52|4030.52|0
1651589040000|2022-05-03 14:44:00|4030.21|4030.21|4029.9|4029.9|4030.21|4030.21|4029.9|4029.9|0
1651589050000|2022-05-03 14:44:10|4029.59|4029.59|4029.92|4029.92|4029.92|4029.92|4029.59|4029.59|0
1651589060000|2022-05-03 14:44:20|4029.94|4029.94|4029.94|4029.94|4029.94|4029.94|4029.94|4029.94|0
1651589070000|2022-05-03 14:44:30|4029.92|4029.92|4029.87|4029.87|4029.92|4029.92|4029.87|4029.87|0
1651589080000|2022-05-03 14:44:40|4030.19|4030.19|4030.23|4030.23|4030.23|4030.23|4030.19|4030.19|0
1651589090000|2022-05-03 14:44:50|4030.21|4030.21|4029.24|4029.24|4030.21|4030.21|4029.24|4029.24|0
1651589110000|2022-05-03 14:45:10|4029.28|4029.28|4028.97|4028.97|4029.28|4029.28|4028.97|4028.97|0
1651589120000|2022-05-03 14:45:20|4029.16|4029.16|4029.47|4029.47|4029.47|4029.47|4029.16|4029.16|0
1651589130000|2022-05-03 14:45:30|4029.65|4029.65|4028.74|4028.74|4029.65|4029.65|4028.74|4028.74|0
1651589140000|2022-05-03 14:45:40|4028.76|4028.76|4027.83|4027.83|4028.76|4028.76|4027.83|4027.83|0
1651589150000|2022-05-03 14:45:50|4027.9|4027.9|4028.19|4028.19|4028.19|4028.19|4027.88|4027.88|0
1651589160000|2022-05-03 14:46:00|4028.24|4028.24|4029.19|4029.19|4029.19|4029.19|4028.24|4028.24|0
1651589170000|2022-05-03 14:46:10|4029.5|4029.5|4029.17|4029.17|4029.5|4029.5|4029.14|4029.14|0
1651589190000|2022-05-03 14:46:30|4028.86|4028.86|4028.81|4028.81|4028.86|4028.86|4028.81|4028.81|0
1651589200000|2022-05-03 14:46:40|4029.12|4029.12|4029.12|4029.12|4029.43|4029.43|4029.12|4029.12|0
1651589210000|2022-05-03 14:46:50|4028.81|4028.81|4029.12|4029.12|4029.12|4029.12|4028.81|4028.81|0
1651589220000|2022-05-03 14:47:00|4029.43|4029.43|4029.67|4029.67|4029.67|4029.67|4029.05|4029.05|0
1651589230000|2022-05-03 14:47:10|4029.72|4029.72|4030.65|4030.65|4030.69|4030.69|4029.72|4029.72|0
1651589250000|2022-05-03 14:47:30|4030.61|4030.61|4031.23|4031.23|4031.32|4031.32|4030.61|4030.61|0
1651589260000|2022-05-03 14:47:40|4031.54|4031.54|4031.38|4031.38|4031.54|4031.54|4031.38|4031.38|0
1651589270000|2022-05-03 14:47:50|4031.42|4031.42|4031.08|4031.08|4031.42|4031.42|4031.08|4031.08|0
1651589280000|2022-05-03 14:48:00|4031.01|4031.01|4030.66|4030.66|4031.01|4031.01|4030.35|4030.35|0
1651589290000|2022-05-03 14:48:10|4030.71|4030.71|4030.58|4030.58|4030.71|4030.71|4030.4|4030.4|0
1651589300000|2022-05-03 14:48:20|4030.65|4030.65|4030.53|4030.53|4030.65|4030.65|4030.34|4030.34|0
1651589320000|2022-05-03 14:48:40|4030.57|4030.57|4031.22|4031.22|4031.22|4031.22|4030.57|4030.57|0
1651589330000|2022-05-03 14:48:50|4030.6|4030.6|4030.91|4030.91|4030.91|4030.91|4030.6|4030.6|0
1651589350000|2022-05-03 14:49:10|4031.22|4031.22|4031.27|4031.27|4031.27|4031.27|4031.22|4031.22|0
1651589360000|2022-05-03 14:49:20|4031.29|4031.29|4030.98|4030.98|4031.29|4031.29|4030.98|4030.98|0
1651589370000|2022-05-03 14:49:30|4031.07|4031.07|4031.07|4031.07|4031.07|4031.07|4031.07|4031.07|0
1651589380000|2022-05-03 14:49:40|4031.12|4031.12|4031.12|4031.12|4031.16|4031.16|4031.12|4031.12|0
1651589390000|2022-05-03 14:49:50|4031.16|4031.16|4031.2|4031.2|4031.2|4031.2|4031.16|4031.16|0
1651589400000|2022-05-03 14:50:00|4031.16|4031.16|4031.72|4031.72|4031.72|4031.72|4030.96|4030.96|0
1651589410000|2022-05-03 14:50:10|4032.03|4032.03|4032.24|4032.24|4032.43|4032.43|4032.03|4032.03|0
1651589420000|2022-05-03 14:50:20|4032.55|4032.55|4032.99|4032.99|4033.17|4033.17|4032.55|4032.55|0
1651589430000|2022-05-03 14:50:30|4033.17|4033.17|4033.01|4033.01|4033.17|4033.17|4032.96|4032.96|0
1651589440000|2022-05-03 14:50:40|4032.96|4032.96|4033.89|4033.89|4033.89|4033.89|4032.96|4032.96|0
1651589450000|2022-05-03 14:50:50|4033.58|4033.58|4033.56|4033.56|4033.58|4033.58|4033.56|4033.56|0
1651589460000|2022-05-03 14:51:00|4033.6|4033.6|4033.82|4033.82|4034.13|4034.13|4033.51|4033.51|0
1651589470000|2022-05-03 14:51:10|4033.51|4033.51|4033.56|4033.56|4033.56|4033.56|4033.51|4033.51|0
1651589480000|2022-05-03 14:51:20|4033.51|4033.51|4033.51|4033.51|4033.51|4033.51|4033.51|4033.51|0
1651589500000|2022-05-03 14:51:40|4033.49|4033.49|4033.8|4033.8|4033.8|4033.8|4033.49|4033.49|0
1651589510000|2022-05-03 14:51:50|4033.84|4033.84|4034.53|4034.53|4034.84|4034.84|4033.84|4033.84|0
1651589520000|2022-05-03 14:52:00|4034.22|4034.22|4034.22|4034.22|4034.22|4034.22|4034.22|4034.22|0
1651589530000|2022-05-03 14:52:10|4034.53|4034.53|4034.88|4034.88|4035.02|4035.02|4034.53|4034.53|0
1651589540000|2022-05-03 14:52:20|4034.57|4034.57|4034.83|4034.83|4035.45|4035.45|4034.57|4034.57|0
1651589550000|2022-05-03 14:52:30|4035.14|4035.14|4035.04|4035.04|4035.14|4035.14|4034.83|4034.83|0
1651589560000|2022-05-03 14:52:40|4035.02|4035.02|4035.02|4035.02|4035.02|4035.02|4035.02|4035.02|0
1651589570000|2022-05-03 14:52:50|4035.04|4035.04|4034.86|4034.86|4035.17|4035.17|4034.82|4034.82|0
1651589580000|2022-05-03 14:53:00|4034.81|4034.81|4034.52|4034.52|4034.81|4034.81|4034.5|4034.5|0
1651589590000|2022-05-03 14:53:10|4035.15|4035.15|4035.17|4035.17|4035.48|4035.48|4035.15|4035.15|0
1651589610000|2022-05-03 14:53:30|4035.13|4035.13|4034.51|4034.51|4035.13|4035.13|4034.51|4034.51|0
1651589620000|2022-05-03 14:53:40|4034.2|4034.2|4033.91|4033.91|4034.22|4034.22|4033.91|4033.91|0
1651589630000|2022-05-03 14:53:50|4033.73|4033.73|4033.11|4033.11|4033.73|4033.73|4033.11|4033.11|0
1651589640000|2022-05-03 14:54:00|4033.42|4033.42|4033.52|4033.52|4033.59|4033.59|4033.42|4033.42|0
1651589650000|2022-05-03 14:54:10|4033.83|4033.83|4033.52|4033.52|4033.83|4033.83|4033.52|4033.52|0
1651589660000|2022-05-03 14:54:20|4032.59|4032.59|4032.59|4032.59|4032.59|4032.59|4032.59|4032.59|0
1651589670000|2022-05-03 14:54:30|4032.56|4032.56|4032.21|4032.21|4032.56|4032.56|4032.21|4032.21|0
1651589680000|2022-05-03 14:54:40|4031.9|4031.9|4032.17|4032.17|4032.21|4032.21|4031.9|4031.9|0
1651589690000|2022-05-03 14:54:50|4032.48|4032.48|4032.48|4032.48|4032.48|4032.48|4032.48|4032.48|0
1651589700000|2022-05-03 14:55:00|4032.17|4032.17|4031.9|4031.9|4032.21|4032.21|4031.9|4031.9|0
1651589710000|2022-05-03 14:55:10|4031.59|4031.59|4031.33|4031.33|4031.64|4031.64|4031.33|4031.33|0
1651589720000|2022-05-03 14:55:20|4031.02|4031.02|4031.31|4031.31|4031.36|4031.36|4031.02|4031.02|0
1651589740000|2022-05-03 14:55:40|4031|4031|4031.59|4031.59|4031.59|4031.59|4030.97|4030.97|0
1651589750000|2022-05-03 14:55:50|4031.55|4031.55|4031.55|4031.55|4031.55|4031.55|4031.55|4031.55|0
1651589760000|2022-05-03 14:56:00|4031.5|4031.5|4031.81|4031.81|4031.81|4031.81|4031.5|4031.5|0
1651589770000|2022-05-03 14:56:10|4032.12|4032.12|4031.48|4031.48|4032.15|4032.15|4031.48|4031.48|0
1651589780000|2022-05-03 14:56:20|4031.17|4031.17|4031.63|4031.63|4031.63|4031.63|4031.17|4031.17|0
1651589800000|2022-05-03 14:56:40|4031.94|4031.94|4032.37|4032.37|4032.43|4032.43|4031.94|4031.94|0
1651589810000|2022-05-03 14:56:50|4032.06|4032.06|4031.75|4031.75|4032.06|4032.06|4031.75|4031.75|0
1651589820000|2022-05-03 14:57:00|4032.06|4032.06|4031.44|4031.44|4032.37|4032.37|4031.44|4031.44|0
1651589830000|2022-05-03 14:57:10|4031.62|4031.62|4031.58|4031.58|4031.62|4031.62|4031.58|4031.58|0
1651589840000|2022-05-03 14:57:20|4031.53|4031.53|4031.84|4031.84|4031.84|4031.84|4031.53|4031.53|0
1651589850000|2022-05-03 14:57:30|4031.53|4031.53|4031.48|4031.48|4031.53|4031.53|4031.48|4031.48|0
1651589870000|2022-05-03 14:57:50|4031.52|4031.52|4031.56|4031.56|4031.56|4031.56|4031.52|4031.52|0
1651589880000|2022-05-03 14:58:00|4031.43|4031.43|4031.57|4031.57|4031.62|4031.62|4031.26|4031.26|0
1651589890000|2022-05-03 14:58:10|4031.88|4031.88|4031.88|4031.88|4031.88|4031.88|4031.57|4031.57|0
1651589910000|2022-05-03 14:58:30|4031.9|4031.9|4031.93|4031.93|4032.11|4032.11|4031.9|4031.9|0
1651589920000|2022-05-03 14:58:40|4031.97|4031.97|4031.97|4031.97|4031.97|4031.97|4031.95|4031.95|0
1651589930000|2022-05-03 14:58:50|4032.02|4032.02|4031.75|4031.75|4032.37|4032.37|4031.7|4031.7|0
1651589940000|2022-05-03 14:59:00|4031.79|4031.79|4032.47|4032.47|4032.47|4032.47|4031.79|4031.79|0
1651589960000|2022-05-03 14:59:20|4032.52|4032.52|4032.16|4032.16|4032.52|4032.52|4032.16|4032.16|0
1651589970000|2022-05-03 14:59:30|4032.2|4032.2|4032.78|4032.78|4032.78|4032.78|4032.16|4032.16|0
1651589980000|2022-05-03 14:59:40|4032.82|4032.82|4033.14|4033.14|4033.14|4033.14|4032.82|4032.82|0
1651590000000|2022-05-03 15:00:00|4033.06|4033.06|4033.06|4033.06|4033.06|4033.06|4033.06|4033.06|0
1651590010000|2022-05-03 15:00:10|4032.76|4032.76|4033.16|4033.16|4033.18|4033.18|4032.76|4032.76|0
1651590020000|2022-05-03 15:00:20|4033.47|4033.47|4034.09|4034.09|4034.09|4034.09|4033.47|4033.47|0
1651590030000|2022-05-03 15:00:30|4034.28|4034.28|4034.23|4034.23|4034.28|4034.28|4034.23|4034.23|0
1651590040000|2022-05-03 15:00:40|4034.54|4034.54|4034.58|4034.58|4034.58|4034.58|4034.54|4034.54|0
1651590050000|2022-05-03 15:00:50|4034.89|4034.89|4034.08|4034.08|4035.01|4035.01|4033.77|4033.77|0
1651590060000|2022-05-03 15:01:00|4034.12|4034.12|4034.24|4034.24|4034.43|4034.43|4033.81|4033.81|0
1651590070000|2022-05-03 15:01:10|4033.93|4033.93|4033.6|4033.6|4033.93|4033.93|4033.6|4033.6|0
1651590080000|2022-05-03 15:01:20|4033.91|4033.91|4034.62|4034.62|4034.62|4034.62|4033.91|4033.91|0
1651590090000|2022-05-03 15:01:30|4034.81|4034.81|4034.81|4034.81|4034.81|4034.81|4034.77|4034.77|0
1651590100000|2022-05-03 15:01:40|4034.77|4034.77|4034.58|4034.58|4034.77|4034.77|4034.58|4034.58|0
1651590110000|2022-05-03 15:01:50|4034.62|4034.62|4035.27|4035.27|4035.27|4035.27|4034.62|4034.62|0
1651590120000|2022-05-03 15:02:00|4035.29|4035.29|4034.93|4034.93|4035.29|4035.29|4034.93|4034.93|0
1651590130000|2022-05-03 15:02:10|4034.89|4034.89|4034.89|4034.89|4034.89|4034.89|4034.89|4034.89|0
1651590140000|2022-05-03 15:02:20|4035.82|4035.82|4035.56|4035.56|4035.87|4035.87|4035.56|4035.56|0
1651590150000|2022-05-03 15:02:30|4035.74|4035.74|4035.12|4035.12|4035.74|4035.74|4035.12|4035.12|0
1651590160000|2022-05-03 15:02:40|4035.15|4035.15|4035.15|4035.15|4035.15|4035.15|4035.15|4035.15|0
1651590170000|2022-05-03 15:02:50|4035.11|4035.11|4035.28|4035.28|4035.28|4035.28|4035.02|4035.02|0
1651590180000|2022-05-03 15:03:00|4035.33|4035.33|4036.38|4036.38|4036.38|4036.38|4035.33|4035.33|0
1651590190000|2022-05-03 15:03:10|4036.69|4036.69|4036.69|4036.69|4036.69|4036.69|4036.69|4036.69|0
1651590200000|2022-05-03 15:03:20|4037|4037|4036.35|4036.35|4037.31|4037.31|4036.35|4036.35|0
1651590210000|2022-05-03 15:03:30|4036.66|4036.66|4036.45|4036.45|4036.66|4036.66|4035.73|4035.73|0
1651590220000|2022-05-03 15:03:40|4037.07|4037.07|4036.78|4036.78|4037.41|4037.41|4036.78|4036.78|0
1651590230000|2022-05-03 15:03:50|4036.81|4036.81|4036.81|4036.81|4036.81|4036.81|4036.81|4036.81|0
1651590240000|2022-05-03 15:04:00|4036.85|4036.85|4036.9|4036.9|4036.9|4036.9|4036.85|4036.85|0
1651590250000|2022-05-03 15:04:10|4036.94|4036.94|4036.71|4036.71|4036.94|4036.94|4036.71|4036.71|0
1651590260000|2022-05-03 15:04:20|4037.03|4037.03|4036.85|4036.85|4037.16|4037.16|4036.85|4036.85|0
1651590270000|2022-05-03 15:04:30|4037.16|4037.16|4036.13|4036.13|4037.35|4037.35|4036.13|4036.13|0
1651590280000|2022-05-03 15:04:40|4036.44|4036.44|4036.4|4036.4|4036.44|4036.44|4036.08|4036.08|0
1651590290000|2022-05-03 15:04:50|4036.71|4036.71|4037.09|4037.09|4037.09|4037.09|4036.4|4036.4|0
1651590300000|2022-05-03 15:05:00|4037.11|4037.11|4037.16|4037.16|4037.47|4037.47|4037.11|4037.11|0
1651590310000|2022-05-03 15:05:10|4037.47|4037.47|4037.59|4037.59|4037.59|4037.59|4037.16|4037.16|0
1651590320000|2022-05-03 15:05:20|4037.54|4037.54|4037.67|4037.67|4037.98|4037.98|4037.54|4037.54|0
1651590330000|2022-05-03 15:05:30|4037.98|4037.98|4038.16|4038.16|4038.16|4038.16|4037.98|4037.98|0
1651590340000|2022-05-03 15:05:40|4037.85|4037.85|4037.52|4037.52|4037.85|4037.85|4036.9|4036.9|0
1651590350000|2022-05-03 15:05:50|4037.82|4037.82|4038.14|4038.14|4038.14|4038.14|4037.82|4037.82|0
1651590360000|2022-05-03 15:06:00|4038.18|4038.18|4037|4037|4038.18|4038.18|4036.69|4036.69|0
1651590370000|2022-05-03 15:06:10|4037.31|4037.31|4037.31|4037.31|4037.31|4037.31|4037.31|4037.31|0
1651590390000|2022-05-03 15:06:30|4037|4037|4037.8|4037.8|4037.93|4037.93|4037|4037|0
1651590400000|2022-05-03 15:06:40|4038.11|4038.11|4038.16|4038.16|4038.42|4038.42|4038.11|4038.11|0
1651590410000|2022-05-03 15:06:50|4038.47|4038.47|4037.62|4037.62|4038.47|4038.47|4037.62|4037.62|0
1651590420000|2022-05-03 15:07:00|4037.93|4037.93|4037.81|4037.81|4038.11|4038.11|4037.39|4037.39|0
1651590430000|2022-05-03 15:07:10|4037.62|4037.62|4037.93|4037.93|4037.93|4037.93|4037.31|4037.31|0
1651590440000|2022-05-03 15:07:20|4038.56|4038.56|4037|4037|4038.56|4038.56|4037|4037|0
1651590450000|2022-05-03 15:07:30|4037.31|4037.31|4037.31|4037.31|4037.62|4037.62|4037|4037|0
1651590470000|2022-05-03 15:07:50|4037.62|4037.62|4038.24|4038.24|4038.24|4038.24|4037.62|4037.62|0
1651590480000|2022-05-03 15:08:00|4038.55|4038.55|4039.05|4039.05|4039.17|4039.17|4038.55|4038.55|0
1651590490000|2022-05-03 15:08:10|4039.36|4039.36|4040.11|4040.11|4040.13|4040.13|4039.05|4039.05|0
1651590500000|2022-05-03 15:08:20|4040.41|4040.41|4040.42|4040.42|4041.53|4041.53|4040.41|4040.41|0
1651590510000|2022-05-03 15:08:30|4040.11|4040.11|4039.84|4039.84|4040.15|4040.15|4039.84|4039.84|0
1651590520000|2022-05-03 15:08:40|4039.53|4039.53|4039.53|4039.53|4039.53|4039.53|4039.22|4039.22|0
1651590530000|2022-05-03 15:08:50|4039.56|4039.56|4039.56|4039.56|4039.56|4039.56|4039.56|4039.56|0
1651590550000|2022-05-03 15:09:10|4039.25|4039.25|4039.56|4039.56|4039.56|4039.56|4039.25|4039.25|0
1651590560000|2022-05-03 15:09:20|4039.51|4039.51|4039.26|4039.26|4039.57|4039.57|4039.26|4039.26|0
1651590570000|2022-05-03 15:09:30|4039.3|4039.3|4039.03|4039.03|4039.61|4039.61|4038.99|4038.99|0
1651590580000|2022-05-03 15:09:40|4039.22|4039.22|4039.1|4039.1|4039.22|4039.22|4039.1|4039.1|0
1651590590000|2022-05-03 15:09:50|4039.08|4039.08|4039.12|4039.12|4039.12|4039.12|4039.08|4039.08|0
1651590600000|2022-05-03 15:10:00|4039.17|4039.17|4038.61|4038.61|4039.19|4039.19|4038.61|4038.61|0
1651590610000|2022-05-03 15:10:10|4038.29|4038.29|4037.85|4037.85|4038.29|4038.29|4037.85|4037.85|0
1651590620000|2022-05-03 15:10:20|4037.54|4037.54|4037.35|4037.35|4037.66|4037.66|4037.04|4037.04|0
1651590630000|2022-05-03 15:10:30|4037.66|4037.66|4037.84|4037.84|4037.84|4037.84|4037.35|4037.35|0
1651590650000|2022-05-03 15:10:50|4037.87|4037.87|4036.73|4036.73|4037.89|4037.89|4036.71|4036.71|0
1651590660000|2022-05-03 15:11:00|4036.42|4036.42|4037|4037|4037.05|4037.05|4036.42|4036.42|0
1651590670000|2022-05-03 15:11:10|4037.04|4037.04|4037|4037|4037.35|4037.35|4037|4037|0
1651590680000|2022-05-03 15:11:20|4037.31|4037.31|4036.57|4036.57|4037.31|4037.31|4036.57|4036.57|0
1651590690000|2022-05-03 15:11:30|4036.61|4036.61|4037.31|4037.31|4037.31|4037.31|4036.61|4036.61|0
1651590700000|2022-05-03 15:11:40|4037|4037|4037|4037|4037|4037|4037|4037|0
1651590710000|2022-05-03 15:11:50|4037.31|4037.31|4037.38|4037.38|4037.38|4037.38|4037.31|4037.31|0
1651590720000|2022-05-03 15:12:00|4037.43|4037.43|4037.43|4037.43|4037.43|4037.43|4037.12|4037.12|0
1651590730000|2022-05-03 15:12:10|4037.74|4037.74|4037.74|4037.74|4037.74|4037.74|4037.74|4037.74|0
1651590740000|2022-05-03 15:12:20|4038.23|4038.23|4038.11|4038.11|4038.42|4038.42|4038.11|4038.11|0
1651590750000|2022-05-03 15:12:30|4038.15|4038.15|4038.15|4038.15|4038.15|4038.15|4037.53|4037.53|0
1651590760000|2022-05-03 15:12:40|4038.2|4038.2|4038.54|4038.54|4038.54|4038.54|4038.18|4038.18|0
1651590770000|2022-05-03 15:12:50|4038.85|4038.85|4038.8|4038.8|4039.16|4039.16|4038.8|4038.8|0
1651590780000|2022-05-03 15:13:00|4038.76|4038.76|4038.76|4038.76|4038.76|4038.76|4038.76|4038.76|0
1651590790000|2022-05-03 15:13:10|4038.8|4038.8|4038.8|4038.8|4038.8|4038.8|4038.8|4038.8|0
1651590800000|2022-05-03 15:13:20|4038.85|4038.85|4038.77|4038.77|4038.85|4038.85|4038.77|4038.77|0
1651590810000|2022-05-03 15:13:30|4038.75|4038.75|4038.4|4038.4|4039.06|4039.06|4038.4|4038.4|0
1651590820000|2022-05-03 15:13:40|4037.78|4037.78|4038.09|4038.09|4038.09|4038.09|4037.78|4037.78|0
1651590830000|2022-05-03 15:13:50|4038.4|4038.4|4038.26|4038.26|4038.44|4038.44|4038.26|4038.26|0
1651590840000|2022-05-03 15:14:00|4037.95|4037.95|4036.29|4036.29|4037.95|4037.95|4036.29|4036.29|0
1651590850000|2022-05-03 15:14:10|4036.48|4036.48|4036.55|4036.55|4036.88|4036.88|4036.48|4036.48|0
1651590860000|2022-05-03 15:14:20|4036.86|4036.86|4036.24|4036.24|4036.86|4036.86|4036.24|4036.24|0
1651590870000|2022-05-03 15:14:30|4035.93|4035.93|4036.48|4036.48|4036.48|4036.48|4035.93|4035.93|0
1651590880000|2022-05-03 15:14:40|4037.1|4037.1|4037.1|4037.1|4037.41|4037.41|4037.1|4037.1|0
1651590890000|2022-05-03 15:14:50|4037.19|4037.19|4037.84|4037.84|4037.84|4037.84|4037.19|4037.19|0
1651590900000|2022-05-03 15:15:00|4038.02|4038.02|4037.91|4037.91|4039.06|4039.06|4037.91|4037.91|0
1651590910000|2022-05-03 15:15:10|4037.75|4037.75|4037.7|4037.7|4037.79|4037.79|4037.7|4037.7|0
1651590920000|2022-05-03 15:15:20|4038.32|4038.32|4038.92|4038.92|4038.94|4038.94|4038.32|4038.32|0
1651590930000|2022-05-03 15:15:30|4038.97|4038.97|4039.28|4039.28|4039.28|4039.28|4038.97|4038.97|0
1651590940000|2022-05-03 15:15:40|4039.59|4039.59|4039.77|4039.77|4039.77|4039.77|4039.59|4039.59|0
1651590950000|2022-05-03 15:15:50|4040.08|4040.08|4040.16|4040.16|4040.18|4040.18|4040.08|4040.08|0
1651590960000|2022-05-03 15:16:00|4040.11|4040.11|4040.13|4040.13|4040.13|4040.13|4040.11|4040.11|0
1651590970000|2022-05-03 15:16:10|4040.11|4040.11|4040.29|4040.29|4040.29|4040.29|4040.11|4040.11|0
1651590980000|2022-05-03 15:16:20|4040.11|4040.11|4039.69|4039.69|4040.13|4040.13|4039.51|4039.51|0
1651590990000|2022-05-03 15:16:30|4040|4040|4040.31|4040.31|4040.31|4040.31|4040|4040|0
1651591000000|2022-05-03 15:16:40|4040.41|4040.41|4040.05|4040.05|4040.67|4040.67|4040.05|4040.05|0
1651591010000|2022-05-03 15:16:50|4040.03|4040.03|4038.84|4038.84|4040.34|4040.34|4038.84|4038.84|0
1651591020000|2022-05-03 15:17:00|4038.91|4038.91|4038.31|4038.31|4038.93|4038.93|4038.31|4038.31|0
1651591030000|2022-05-03 15:17:10|4038.62|4038.62|4038.38|4038.38|4038.69|4038.69|4038.36|4038.36|0
1651591040000|2022-05-03 15:17:20|4038.2|4038.2|4037.98|4037.98|4038.2|4038.2|4037.86|4037.86|0
1651591050000|2022-05-03 15:17:30|4037.91|4037.91|4037.91|4037.91|4037.91|4037.91|4037.91|4037.91|0
1651591060000|2022-05-03 15:17:40|4037.95|4037.95|4038.65|4038.65|4038.65|4038.65|4037.95|4037.95|0
1651591070000|2022-05-03 15:17:50|4038.69|4038.69|4038.41|4038.41|4039.03|4039.03|4038.41|4038.41|0
1651591080000|2022-05-03 15:18:00|4038.72|4038.72|4038.31|4038.31|4038.72|4038.72|4038.31|4038.31|0
1651591090000|2022-05-03 15:18:10|4038|4038|4037.38|4037.38|4038|4038|4037.38|4037.38|0
1651591100000|2022-05-03 15:18:20|4037.69|4037.69|4037.62|4037.62|4037.99|4037.99|4037.62|4037.62|0
1651591110000|2022-05-03 15:18:30|4037.31|4037.31|4036.61|4036.61|4037.31|4037.31|4036.61|4036.61|0
1651591120000|2022-05-03 15:18:40|4036.66|4036.66|4036.04|4036.04|4036.66|4036.66|4036.04|4036.04|0
1651591130000|2022-05-03 15:18:50|4035.73|4035.73|4035.64|4035.64|4035.73|4035.73|4035.64|4035.64|0
1651591140000|2022-05-03 15:19:00|4035.6|4035.6|4035.7|4035.7|4035.7|4035.7|4035.56|4035.56|0
1651591160000|2022-05-03 15:19:20|4035.77|4035.77|4035.77|4035.77|4035.77|4035.77|4035.77|4035.77|0
1651591170000|2022-05-03 15:19:30|4036.08|4036.08|4036.04|4036.04|4036.08|4036.08|4035.77|4035.77|0
1651591180000|2022-05-03 15:19:40|4035.99|4035.99|4035.97|4035.97|4035.99|4035.99|4035.97|4035.97|0
1651591190000|2022-05-03 15:19:50|4036.28|4036.28|4035.73|4035.73|4036.35|4036.35|4035.73|4035.73|0
1651591200000|2022-05-03 15:20:00|4036.04|4036.04|4035.39|4035.39|4036.04|4036.04|4035.08|4035.08|0
1651591210000|2022-05-03 15:20:10|4035.7|4035.7|4036.37|4036.37|4036.99|4036.99|4035.7|4035.7|0
1651591220000|2022-05-03 15:20:20|4036.68|4036.68|4036.1|4036.1|4036.68|4036.68|4036.1|4036.1|0
1651591230000|2022-05-03 15:20:30|4036.41|4036.41|4036.34|4036.34|4036.52|4036.52|4035.4|4035.4|0
1651591240000|2022-05-03 15:20:40|4036.52|4036.52|4036.62|4036.62|4036.62|4036.62|4036.02|4036.02|0
1651591250000|2022-05-03 15:20:50|4036.94|4036.94|4037.32|4037.32|4037.32|4037.32|4036.94|4036.94|0
1651591260000|2022-05-03 15:21:00|4037.63|4037.63|4037.91|4037.91|4037.91|4037.91|4037.63|4037.63|0
1651591270000|2022-05-03 15:21:10|4038.09|4038.09|4038.11|4038.11|4038.11|4038.11|4037.78|4037.78|0
1651591280000|2022-05-03 15:21:20|4037.8|4037.8|4037.8|4037.8|4037.8|4037.8|4037.8|4037.8|0
1651591290000|2022-05-03 15:21:30|4037.49|4037.49|4037.49|4037.49|4037.49|4037.49|4037.49|4037.49|0
1651591300000|2022-05-03 15:21:40|4037.99|4037.99|4038.17|4038.17|4038.17|4038.17|4037.99|4037.99|0
1651591310000|2022-05-03 15:21:50|4038.13|4038.13|4037.63|4037.63|4038.13|4038.13|4037.45|4037.45|0
1651591320000|2022-05-03 15:22:00|4037.32|4037.32|4037.68|4037.68|4037.68|4037.68|4037.32|4037.32|0
1651591330000|2022-05-03 15:22:10|4037.75|4037.75|4038.81|4038.81|4038.81|4038.81|4037.75|4037.75|0
1651591340000|2022-05-03 15:22:20|4038.99|4038.99|4037.75|4037.75|4038.99|4038.99|4037.75|4037.75|0
1651591350000|2022-05-03 15:22:30|4038.06|4038.06|4038.1|4038.1|4038.1|4038.1|4038.03|4038.03|0
1651591360000|2022-05-03 15:22:40|4038.08|4038.08|4037.66|4037.66|4038.08|4038.08|4037.03|4037.03|0
1651591370000|2022-05-03 15:22:50|4037.96|4037.96|4038.63|4038.63|4038.63|4038.63|4037.96|4037.96|0
1651591380000|2022-05-03 15:23:00|4038.58|4038.58|4038.76|4038.76|4038.76|4038.76|4038.58|4038.58|0
1651591390000|2022-05-03 15:23:10|4038.8|4038.8|4038.8|4038.8|4038.8|4038.8|4038.8|4038.8|0
1651591400000|2022-05-03 15:23:20|4038.71|4038.71|4037.9|4037.9|4039.02|4039.02|4037.9|4037.9|0
1651591410000|2022-05-03 15:23:30|4038.21|4038.21|4039.71|4039.71|4039.71|4039.71|4038.21|4038.21|0
1651591420000|2022-05-03 15:23:40|4039.76|4039.76|4039.41|4039.41|4039.76|4039.76|4039.41|4039.41|0
1651591440000|2022-05-03 15:24:00|4039.72|4039.72|4039.53|4039.53|4039.72|4039.72|4039.53|4039.53|0
1651591450000|2022-05-03 15:24:10|4039.51|4039.51|4039.41|4039.41|4040.08|4040.08|4039.41|4039.41|0
1651591460000|2022-05-03 15:24:20|4039.72|4039.72|4039.84|4039.84|4039.99|4039.99|4039.72|4039.72|0
1651591470000|2022-05-03 15:24:30|4040.15|4040.15|4040.15|4040.15|4040.77|4040.77|4040.15|4040.15|0
1651591480000|2022-05-03 15:24:40|4040.46|4040.46|4041.26|4041.26|4041.26|4041.26|4040.46|4040.46|0
1651591490000|2022-05-03 15:24:50|4041.24|4041.24|4041.33|4041.33|4041.33|4041.33|4041.22|4041.22|0
1651591500000|2022-05-03 15:25:00|4041.24|4041.24|4040.13|4040.13|4041.24|4041.24|4040.13|4040.13|0
1651591510000|2022-05-03 15:25:10|4040.09|4040.09|4040.11|4040.11|4040.11|4040.11|4039.77|4039.77|0
1651591520000|2022-05-03 15:25:20|4040.06|4040.06|4040.27|4040.27|4040.27|4040.27|4039.75|4039.75|0
1651591540000|2022-05-03 15:25:40|4040.58|4040.58|4040.87|4040.87|4040.91|4040.91|4040.56|4040.56|0
1651591550000|2022-05-03 15:25:50|4041.18|4041.18|4040.87|4040.87|4041.18|4041.18|4040.56|4040.56|0
1651591560000|2022-05-03 15:26:00|4040.56|4040.56|4039.95|4039.95|4040.76|4040.76|4039.95|4039.95|0
1651591570000|2022-05-03 15:26:10|4039.64|4039.64|4038.79|4038.79|4039.64|4039.64|4038.79|4038.79|0
1651591580000|2022-05-03 15:26:20|4039.41|4039.41|4039.72|4039.72|4039.72|4039.72|4039.41|4039.41|0
1651591590000|2022-05-03 15:26:30|4039.41|4039.41|4038.04|4038.04|4039.41|4039.41|4038.04|4038.04|0
1651591600000|2022-05-03 15:26:40|4038.06|4038.06|4038.09|4038.09|4038.09|4038.09|4037.75|4037.75|0
1651591610000|2022-05-03 15:26:50|4037.78|4037.78|4037.44|4037.44|4037.78|4037.78|4037.44|4037.44|0
1651591620000|2022-05-03 15:27:00|4037.13|4037.13|4037.11|4037.11|4037.78|4037.78|4037.11|4037.11|0
1651591630000|2022-05-03 15:27:10|4037.09|4037.09|4037.71|4037.71|4037.71|4037.71|4037.09|4037.09|0
1651591640000|2022-05-03 15:27:20|4038.02|4038.02|4038.37|4038.37|4038.37|4038.37|4038.02|4038.02|0
1651591650000|2022-05-03 15:27:30|4038.68|4038.68|4038.99|4038.99|4038.99|4038.99|4038.68|4038.68|0
1651591660000|2022-05-03 15:27:40|4039.62|4039.62|4039.31|4039.31|4039.62|4039.62|4039.31|4039.31|0
1651591680000|2022-05-03 15:28:00|4039.35|4039.35|4039.09|4039.09|4039.71|4039.71|4039.09|4039.09|0
1651591690000|2022-05-03 15:28:10|4038.47|4038.47|4037.48|4037.48|4038.47|4038.47|4037.48|4037.48|0
1651591700000|2022-05-03 15:28:20|4037.5|4037.5|4036.62|4036.62|4037.5|4037.5|4036.62|4036.62|0
1651591710000|2022-05-03 15:28:30|4036.6|4036.6|4035.57|4035.57|4036.6|4036.6|4035.57|4035.57|0
1651591720000|2022-05-03 15:28:40|4035.88|4035.88|4035.81|4035.81|4036.19|4036.19|4035.52|4035.52|0
1651591730000|2022-05-03 15:28:50|4035.5|4035.5|4035.19|4035.19|4035.5|4035.5|4035.19|4035.19|0
1651591740000|2022-05-03 15:29:00|4035.5|4035.5|4036.08|4036.08|4036.3|4036.3|4035.19|4035.19|0
1651591750000|2022-05-03 15:29:10|4035.46|4035.46|4035.74|4035.74|4035.74|4035.74|4035.43|4035.43|0
1651591760000|2022-05-03 15:29:20|4035.43|4035.43|4035.95|4035.95|4036.26|4036.26|4035.43|4035.43|0
1651591770000|2022-05-03 15:29:30|4035.83|4035.83|4034.85|4034.85|4035.83|4035.83|4034.23|4034.23|0
1651591780000|2022-05-03 15:29:40|4034.95|4034.95|4037.85|4037.85|4037.85|4037.85|4034.95|4034.95|0
1651591790000|2022-05-03 15:29:50|4037.53|4037.53|4035.11|4035.11|4037.53|4037.53|4034.79|4034.79|0
1651648500000|2022-05-04 07:15:00|4041.11|4041.11|4040.06|4040.06|4041.73|4041.73|4040.06|4040.06|0
1651648510000|2022-05-04 07:15:10|4040.37|4040.37|4041.27|4041.27|4041.58|4041.58|4040.37|4040.37|0
1651648520000|2022-05-04 07:15:20|4041.09|4041.09|4041.09|4041.09|4041.09|4041.09|4041.09|4041.09|0
1651648530000|2022-05-04 07:15:30|4041.17|4041.17|4041.21|4041.21|4041.21|4041.21|4041.17|4041.17|0
1651648540000|2022-05-04 07:15:40|4041.26|4041.26|4038.96|4038.96|4041.26|4041.26|4038.96|4038.96|0
1651648550000|2022-05-04 07:15:50|4039.27|4039.27|4039.89|4039.89|4039.89|4039.89|4039.27|4039.27|0
1651648560000|2022-05-04 07:16:00|4039.82|4039.82|4039.82|4039.82|4039.82|4039.82|4039.82|4039.82|0
1651648570000|2022-05-04 07:16:10|4039.8|4039.8|4039.31|4039.31|4039.8|4039.8|4039.31|4039.31|0
1651648580000|2022-05-04 07:16:20|4039.26|4039.26|4038.9|4038.9|4039.26|4039.26|4038.9|4038.9|0
1651648590000|2022-05-04 07:16:30|4038.58|4038.58|4038.46|4038.46|4039.09|4039.09|4038.46|4038.46|0
1651648610000|2022-05-04 07:16:50|4038.1|4038.1|4037.79|4037.79|4038.1|4038.1|4037.79|4037.79|0
1651648620000|2022-05-04 07:17:00|4037.67|4037.67|4035.67|4035.67|4037.67|4037.67|4035.67|4035.67|0
1651648630000|2022-05-04 07:17:10|4035.04|4035.04|4035.36|4035.36|4035.36|4035.36|4035.04|4035.04|0
1651648640000|2022-05-04 07:17:20|4035.05|4035.05|4035.05|4035.05|4035.05|4035.05|4035.05|4035.05|0
1651648650000|2022-05-04 07:17:30|4034.74|4034.74|4035.36|4035.36|4035.36|4035.36|4034.74|4034.74|0
1651648660000|2022-05-04 07:17:40|4035.67|4035.67|4034.81|4034.81|4035.67|4035.67|4033.25|4033.25|0
1651648670000|2022-05-04 07:17:50|4034.88|4034.88|4036.53|4036.53|4036.6|4036.6|4034.88|4034.88|0
1651648680000|2022-05-04 07:18:00|4036.68|4036.68|4036.37|4036.37|4036.68|4036.68|4036.37|4036.37|0
1651648690000|2022-05-04 07:18:10|4036.06|4036.06|4035.28|4035.28|4036.06|4036.06|4035.28|4035.28|0
1651648710000|2022-05-04 07:18:30|4035.24|4035.24|4035.15|4035.15|4035.24|4035.24|4034.93|4034.93|0
1651648720000|2022-05-04 07:18:40|4035.33|4035.33|4035.29|4035.29|4035.33|4035.33|4035.29|4035.29|0
1651648730000|2022-05-04 07:18:50|4035.12|4035.12|4035.97|4035.97|4035.97|4035.97|4035.12|4035.12|0
1651648740000|2022-05-04 07:19:00|4035.66|4035.66|4035.62|4035.62|4035.66|4035.66|4035.62|4035.62|0
1651648750000|2022-05-04 07:19:10|4035.31|4035.31|4035|4035|4035.31|4035.31|4035|4035|0
1651648760000|2022-05-04 07:19:20|4034.69|4034.69|4035.52|4035.52|4035.52|4035.52|4034.69|4034.69|0
1651648770000|2022-05-04 07:19:30|4035.21|4035.21|4035.13|4035.13|4035.21|4035.21|4035.13|4035.13|0
1651648780000|2022-05-04 07:19:40|4036.06|4036.06|4036.06|4036.06|4036.06|4036.06|4036.06|4036.06|0
1651648790000|2022-05-04 07:19:50|4036.37|4036.37|4038.4|4038.4|4038.4|4038.4|4036.37|4036.37|0
1651648800000|2022-05-04 07:20:00|4038.55|4038.55|4038.07|4038.07|4038.55|4038.55|4037.76|4037.76|0
1651648810000|2022-05-04 07:20:10|4037.88|4037.88|4037.51|4037.51|4037.88|4037.88|4037.51|4037.51|0
1651648820000|2022-05-04 07:20:20|4037.39|4037.39|4037.39|4037.39|4037.39|4037.39|4037.39|4037.39|0
1651648830000|2022-05-04 07:20:30|4037.08|4037.08|4036.77|4036.77|4037.08|4037.08|4036.77|4036.77|0
1651648840000|2022-05-04 07:20:40|4036.46|4036.46|4036.5|4036.5|4036.77|4036.77|4036.46|4036.46|0
1651648850000|2022-05-04 07:20:50|4036.19|4036.19|4035.88|4035.88|4036.19|4036.19|4035.88|4035.88|0
1651648860000|2022-05-04 07:21:00|4035.74|4035.74|4035.03|4035.03|4035.74|4035.74|4034.72|4034.72|0
1651648870000|2022-05-04 07:21:10|4034.72|4034.72|4034.72|4034.72|4034.72|4034.72|4034.72|4034.72|0
1651648900000|2022-05-04 07:21:40|4035.03|4035.03|4035.24|4035.24|4035.24|4035.24|4034.93|4034.93|0
1651648910000|2022-05-04 07:21:50|4035.2|4035.2|4034.89|4034.89|4035.2|4035.2|4034.89|4034.89|0
1651648920000|2022-05-04 07:22:00|4034.58|4034.58|4034.48|4034.48|4034.58|4034.58|4034.39|4034.39|0
1651648930000|2022-05-04 07:22:10|4034.52|4034.52|4033.54|4033.54|4035.45|4035.45|4033.54|4033.54|0
1651648940000|2022-05-04 07:22:20|4033.23|4033.23|4034.35|4034.35|4034.35|4034.35|4033.23|4033.23|0
1651648950000|2022-05-04 07:22:30|4033.97|4033.97|4034.04|4034.04|4034.04|4034.04|4033.97|4033.97|0
1651648960000|2022-05-04 07:22:40|4034.35|4034.35|4035.28|4035.28|4035.28|4035.28|4034.35|4034.35|0
1651648970000|2022-05-04 07:22:50|4035.6|4035.6|4035.91|4035.91|4035.91|4035.91|4035.6|4035.6|0
1651648980000|2022-05-04 07:23:00|4035.6|4035.6|4035.6|4035.6|4035.6|4035.6|4034.97|4034.97|0
1651649000000|2022-05-04 07:23:20|4036.15|4036.15|4036.46|4036.46|4036.46|4036.46|4036.15|4036.15|0
1651649010000|2022-05-04 07:23:30|4037.39|4037.39|4037.39|4037.39|4037.39|4037.39|4037.39|4037.39|0
1651649020000|2022-05-04 07:23:40|4037.08|4037.08|4036.77|4036.77|4037.08|4037.08|4036.46|4036.46|0
1651649030000|2022-05-04 07:23:50|4036.15|4036.15|4036.15|4036.15|4036.15|4036.15|4036.15|4036.15|0
1651649050000|2022-05-04 07:24:10|4036.03|4036.03|4035.41|4035.41|4036.03|4036.03|4035.41|4035.41|0
1651649060000|2022-05-04 07:24:20|4035.36|4035.36|4035.36|4035.36|4035.36|4035.36|4035.36|4035.36|0
1651649070000|2022-05-04 07:24:30|4035.05|4035.05|4034.82|4034.82|4035.05|4035.05|4034.12|4034.12|0
1651649080000|2022-05-04 07:24:40|4035.45|4035.45|4034.61|4034.61|4035.45|4035.45|4034.51|4034.51|0
1651649090000|2022-05-04 07:24:50|4035.85|4035.85|4035.85|4035.85|4035.85|4035.85|4035.85|4035.85|0
1651649100000|2022-05-04 07:25:00|4036.79|4036.79|4036.48|4036.48|4036.79|4036.79|4036.48|4036.48|0
1651649110000|2022-05-04 07:25:10|4036.43|4036.43|4036.24|4036.24|4036.43|4036.43|4036.01|4036.01|0
1651649120000|2022-05-04 07:25:20|4036.86|4036.86|4036.65|4036.65|4036.86|4036.86|4036.5|4036.5|0
1651649130000|2022-05-04 07:25:30|4036.34|4036.34|4035.32|4035.32|4036.34|4036.34|4035.32|4035.32|0
1651649140000|2022-05-04 07:25:40|4035.18|4035.18|4036.9|4036.9|4036.9|4036.9|4035.16|4035.16|0
1651649150000|2022-05-04 07:25:50|4037|4037|4037.31|4037.31|4037.31|4037.31|4036.69|4036.69|0
1651649170000|2022-05-04 07:26:10|4037.12|4037.12|4036.5|4036.5|4037.12|4037.12|4036.5|4036.5|0
1651649180000|2022-05-04 07:26:20|4036.19|4036.19|4036.19|4036.19|4036.19|4036.19|4036.19|4036.19|0
1651649190000|2022-05-04 07:26:30|4036.82|4036.82|4036.82|4036.82|4036.82|4036.82|4036.82|4036.82|0
1651649200000|2022-05-04 07:26:40|4036.5|4036.5|4036.39|4036.39|4036.5|4036.5|4036.39|4036.39|0
1651649210000|2022-05-04 07:26:50|4036.24|4036.24|4037.27|4037.27|4037.27|4037.27|4036.24|4036.24|0
1651649220000|2022-05-04 07:27:00|4037.45|4037.45|4037.88|4037.88|4037.88|4037.88|4037.45|4037.45|0
1651649230000|2022-05-04 07:27:10|4037.56|4037.56|4036.37|4036.37|4037.75|4037.75|4036.18|4036.18|0
1651649240000|2022-05-04 07:27:20|4036.64|4036.64|4036.8|4036.8|4036.8|4036.8|4036.3|4036.3|0
1651649250000|2022-05-04 07:27:30|4036.49|4036.49|4036.18|4036.18|4036.49|4036.49|4036.18|4036.18|0
1651649260000|2022-05-04 07:27:40|4036.49|4036.49|4036.49|4036.49|4036.49|4036.49|4036.49|4036.49|0
1651649270000|2022-05-04 07:27:50|4037.73|4037.73|4037.92|4037.92|4037.92|4037.92|4037.73|4037.73|0
1651649280000|2022-05-04 07:28:00|4038.54|4038.54|4039.21|4039.21|4039.21|4039.21|4038.54|4038.54|0
1651649290000|2022-05-04 07:28:10|4039.12|4039.12|4038.01|4038.01|4039.12|4039.12|4038.01|4038.01|0
1651649300000|2022-05-04 07:28:20|4037.38|4037.38|4037.88|4037.88|4037.88|4037.88|4036.76|4036.76|0
1651649310000|2022-05-04 07:28:30|4038.81|4038.81|4039.18|4039.18|4039.18|4039.18|4038.5|4038.5|0
1651649320000|2022-05-04 07:28:40|4039.49|4039.49|4038.87|4038.87|4039.49|4039.49|4038.87|4038.87|0
1651649330000|2022-05-04 07:28:50|4039.18|4039.18|4039.3|4039.3|4039.61|4039.61|4039.18|4039.18|0
1651649340000|2022-05-04 07:29:00|4039.11|4039.11|4038.77|4038.77|4039.11|4039.11|4038.75|4038.75|0
1651649350000|2022-05-04 07:29:10|4038.67|4038.67|4038.37|4038.37|4038.67|4038.67|4038.37|4038.37|0
1651649360000|2022-05-04 07:29:20|4038.06|4038.06|4038.06|4038.06|4038.06|4038.06|4038.06|4038.06|0
1651649370000|2022-05-04 07:29:30|4037.75|4037.75|4036.81|4036.81|4037.75|4037.75|4036.81|4036.81|0
1651649380000|2022-05-04 07:29:40|4036.91|4036.91|4036.91|4036.91|4036.91|4036.91|4036.91|4036.91|0
1651649390000|2022-05-04 07:29:50|4038.03|4038.03|4037.36|4037.36|4038.48|4038.48|4037.36|4037.36|0
1651649400000|2022-05-04 07:30:00|4037.99|4037.99|4035.72|4035.72|4037.99|4037.99|4035.72|4035.72|0
1651649410000|2022-05-04 07:30:10|4035.54|4035.54|4034.6|4034.6|4035.54|4035.54|4034.6|4034.6|0
1651649420000|2022-05-04 07:30:20|4034.29|4034.29|4034.78|4034.78|4034.78|4034.78|4034.16|4034.16|0
1651649440000|2022-05-04 07:30:40|4035.41|4035.41|4035.71|4035.71|4035.71|4035.71|4035.41|4035.41|0
1651649450000|2022-05-04 07:30:50|4036.02|4036.02|4036.96|4036.96|4036.96|4036.96|4036.02|4036.02|0
1651649470000|2022-05-04 07:31:10|4037.27|4037.27|4037.89|4037.89|4037.89|4037.89|4037.27|4037.27|0
1651649490000|2022-05-04 07:31:30|4038.2|4038.2|4038.32|4038.32|4038.32|4038.32|4038.2|4038.2|0
1651649500000|2022-05-04 07:31:40|4038.01|4038.01|4037.7|4037.7|4038.01|4038.01|4037.7|4037.7|0
1651649510000|2022-05-04 07:31:50|4038.01|4038.01|4038.01|4038.01|4038.01|4038.01|4038.01|4038.01|0
1651649520000|2022-05-04 07:32:00|4037.84|4037.84|4037.84|4037.84|4037.84|4037.84|4037.84|4037.84|0
1651649530000|2022-05-04 07:32:10|4037.88|4037.88|4037.83|4037.83|4037.88|4037.88|4037.83|4037.83|0
1651649540000|2022-05-04 07:32:20|4039.08|4039.08|4039.04|4039.04|4039.08|4039.08|4039.04|4039.04|0
1651649550000|2022-05-04 07:32:30|4039.22|4039.22|4040.44|4040.44|4040.44|4040.44|4039.2|4039.2|0
1651649560000|2022-05-04 07:32:40|4040.25|4040.25|4041|4041|4041|4041|4039.89|4039.89|0
1651649570000|2022-05-04 07:32:50|4040.07|4040.07|4040.07|4040.07|4040.07|4040.07|4040.07|4040.07|0
1651649580000|2022-05-04 07:33:00|4039.89|4039.89|4039.89|4039.89|4039.89|4039.89|4039.89|4039.89|0
1651649590000|2022-05-04 07:33:10|4039.52|4039.52|4039.33|4039.33|4039.52|4039.52|4039.33|4039.33|0
1651649600000|2022-05-04 07:33:20|4039.52|4039.52|4039.52|4039.52|4039.52|4039.52|4039.52|4039.52|0
1651649610000|2022-05-04 07:33:30|4040.14|4040.14|4040.76|4040.76|4040.76|4040.76|4040.14|4040.14|0
1651649630000|2022-05-04 07:33:50|4040.4|4040.4|4041.03|4041.03|4041.03|4041.03|4040.4|4040.4|0
1651649640000|2022-05-04 07:34:00|4040.84|4040.84|4040.84|4040.84|4040.84|4040.84|4040.84|4040.84|0
1651649650000|2022-05-04 07:34:10|4040.66|4040.66|4039.37|4039.37|4040.66|4040.66|4039.37|4039.37|0
1651649660000|2022-05-04 07:34:20|4039.25|4039.25|4039.37|4039.37|4039.37|4039.37|4039.25|4039.25|0
1651649670000|2022-05-04 07:34:30|4039.55|4039.55|4039.55|4039.55|4039.55|4039.55|4039.55|4039.55|0
1651649680000|2022-05-04 07:34:40|4039.24|4039.24|4038.62|4038.62|4039.24|4039.24|4038.62|4038.62|0
1651649690000|2022-05-04 07:34:50|4039.24|4039.24|4038.31|4038.31|4039.24|4039.24|4038.31|4038.31|0
1651649700000|2022-05-04 07:35:00|4038.18|4038.18|4038.04|4038.04|4038.18|4038.18|4038.04|4038.04|0
1651649710000|2022-05-04 07:35:10|4037.31|4037.31|4036.68|4036.68|4037.31|4037.31|4036.68|4036.68|0
1651649730000|2022-05-04 07:35:30|4036.06|4036.06|4036.68|4036.68|4036.68|4036.68|4036.06|4036.06|0
1651649740000|2022-05-04 07:35:40|4037|4037|4036.81|4036.81|4037|4037|4036.81|4036.81|0
1651649760000|2022-05-04 07:36:00|4036.53|4036.53|4036.69|4036.69|4036.73|4036.73|4036.53|4036.53|0
1651649770000|2022-05-04 07:36:10|4037|4037|4036.38|4036.38|4037|4037|4036.38|4036.38|0
1651649780000|2022-05-04 07:36:20|4036.13|4036.13|4036.04|4036.04|4036.13|4036.13|4036.04|4036.04|0
1651649790000|2022-05-04 07:36:30|4036.13|4036.13|4036.13|4036.13|4036.13|4036.13|4036.13|4036.13|0
1651649800000|2022-05-04 07:36:40|4035.85|4035.85|4035.85|4035.85|4035.85|4035.85|4035.85|4035.85|0
1651649810000|2022-05-04 07:36:50|4035.54|4035.54|4034.65|4034.65|4035.54|4035.54|4034.65|4034.65|0
1651649820000|2022-05-04 07:37:00|4034.96|4034.96|4034.82|4034.82|4034.96|4034.96|4034.82|4034.82|0
1651649830000|2022-05-04 07:37:10|4035|4035|4034.87|4034.87|4035|4035|4034.87|4034.87|0
1651649840000|2022-05-04 07:37:20|4034.25|4034.25|4033.94|4033.94|4034.34|4034.34|4033.94|4033.94|0
1651649850000|2022-05-04 07:37:30|4033.9|4033.9|4033.32|4033.32|4033.9|4033.9|4032.96|4032.96|0
1651649860000|2022-05-04 07:37:40|4033.01|4033.01|4033.01|4033.01|4033.01|4033.01|4033.01|4033.01|0
1651649880000|2022-05-04 07:38:00|4033.19|4033.19|4031.95|4031.95|4033.19|4033.19|4031.95|4031.95|0
1651649890000|2022-05-04 07:38:10|4031.86|4031.86|4031.35|4031.35|4031.86|4031.86|4031.27|4031.27|0
1651649900000|2022-05-04 07:38:20|4031.4|4031.4|4031.68|4031.68|4031.76|4031.76|4031.4|4031.4|0
1651649910000|2022-05-04 07:38:30|4031.37|4031.37|4031.27|4031.27|4031.37|4031.37|4031.27|4031.27|0
1651649920000|2022-05-04 07:38:40|4030.65|4030.65|4030.65|4030.65|4030.65|4030.65|4030.65|4030.65|0
1651649930000|2022-05-04 07:38:50|4030.34|4030.34|4030.24|4030.24|4030.34|4030.34|4030.24|4030.24|0
1651649950000|2022-05-04 07:39:10|4030.06|4030.06|4028.77|4028.77|4030.06|4030.06|4028.77|4028.77|0
1651649960000|2022-05-04 07:39:20|4028.46|4028.46|4028.42|4028.42|4028.46|4028.46|4028.42|4028.42|0
1651649970000|2022-05-04 07:39:30|4027.8|4027.8|4027.61|4027.61|4027.8|4027.8|4027.61|4027.61|0
1651649980000|2022-05-04 07:39:40|4027.47|4027.47|4026.95|4026.95|4027.57|4027.57|4026.95|4026.95|0
1651650000000|2022-05-04 07:40:00|4027.26|4027.26|4027.12|4027.12|4027.26|4027.26|4027.12|4027.12|0
1651650010000|2022-05-04 07:40:10|4027.3|4027.3|4027.64|4027.64|4027.64|4027.64|4026.99|4026.99|0
1651650020000|2022-05-04 07:40:20|4028.26|4028.26|4028.26|4028.26|4028.26|4028.26|4028.26|4028.26|0
1651650030000|2022-05-04 07:40:30|4028.22|4028.22|4026.97|4026.97|4028.22|4028.22|4026.97|4026.97|0
1651650040000|2022-05-04 07:40:40|4027.28|4027.28|4026.82|4026.82|4027.28|4027.28|4026.82|4026.82|0
1651650050000|2022-05-04 07:40:50|4027|4027|4027|4027|4027|4027|4027|4027|0
1651650060000|2022-05-04 07:41:00|4027.18|4027.18|4028.43|4028.43|4028.51|4028.51|4027.18|4027.18|0
1651650070000|2022-05-04 07:41:10|4028.39|4028.39|4028.39|4028.39|4028.39|4028.39|4028.39|4028.39|0
1651650080000|2022-05-04 07:41:20|4028.46|4028.46|4028.5|4028.5|4028.5|4028.5|4028.46|4028.46|0
1651650090000|2022-05-04 07:41:30|4028.54|4028.54|4026.99|4026.99|4028.54|4028.54|4026.99|4026.99|0
1651650100000|2022-05-04 07:41:40|4027.03|4027.03|4027.03|4027.03|4027.03|4027.03|4027.03|4027.03|0
1651650110000|2022-05-04 07:41:50|4027.34|4027.34|4027.34|4027.34|4027.34|4027.34|4027.34|4027.34|0
1651650120000|2022-05-04 07:42:00|4027.96|4027.96|4029.2|4029.2|4029.2|4029.2|4027.96|4027.96|0
1651650130000|2022-05-04 07:42:10|4029.22|4029.22|4028.6|4028.6|4029.22|4029.22|4028.6|4028.6|0
1651650140000|2022-05-04 07:42:20|4028.63|4028.63|4027.73|4027.73|4028.67|4028.67|4027.73|4027.73|0
1651650150000|2022-05-04 07:42:30|4027.42|4027.42|4027.61|4027.61|4027.61|4027.61|4027.42|4027.42|0
1651650180000|2022-05-04 07:43:00|4027.92|4027.92|4028.23|4028.23|4028.23|4028.23|4027.92|4027.92|0
1651650190000|2022-05-04 07:43:10|4028.04|4028.04|4027.73|4027.73|4028.04|4028.04|4027.11|4027.11|0
1651650220000|2022-05-04 07:43:40|4027.42|4027.42|4026.8|4026.8|4027.42|4027.42|4026.8|4026.8|0
1651650230000|2022-05-04 07:43:50|4027.42|4027.42|4027.42|4027.42|4027.42|4027.42|4027.42|4027.42|0
1651650240000|2022-05-04 07:44:00|4027.38|4027.38|4027.69|4027.69|4027.69|4027.69|4027.38|4027.38|0
1651650250000|2022-05-04 07:44:10|4027.74|4027.74|4027.12|4027.12|4027.76|4027.76|4027.12|4027.12|0
1651650260000|2022-05-04 07:44:20|4026.94|4026.94|4027.18|4027.18|4027.49|4027.49|4026.94|4026.94|0
1651650280000|2022-05-04 07:44:40|4026.56|4026.56|4026.25|4026.25|4026.56|4026.56|4026.25|4026.25|0
1651650290000|2022-05-04 07:44:50|4025.94|4025.94|4025.75|4025.75|4026.12|4026.12|4025.75|4025.75|0
1651650300000|2022-05-04 07:45:00|4025.44|4025.44|4025.44|4025.44|4025.44|4025.44|4025.13|4025.13|0
1651650310000|2022-05-04 07:45:10|4025.4|4025.4|4024.78|4024.78|4025.4|4025.4|4024.78|4024.78|0
1651650320000|2022-05-04 07:45:20|4024.96|4024.96|4025.7|4025.7|4025.7|4025.7|4024.96|4024.96|0
1651650330000|2022-05-04 07:45:30|4025.39|4025.39|4025.7|4025.7|4025.7|4025.7|4025.39|4025.39|0
1651650340000|2022-05-04 07:45:40|4025.08|4025.08|4025.1|4025.1|4025.16|4025.16|4025.08|4025.08|0
1651650350000|2022-05-04 07:45:50|4024.79|4024.79|4023.45|4023.45|4024.79|4024.79|4023.45|4023.45|0
1651650370000|2022-05-04 07:46:10|4023.76|4023.76|4023.47|4023.47|4023.78|4023.78|4023.47|4023.47|0
1651650380000|2022-05-04 07:46:20|4023.16|4023.16|4023.16|4023.16|4023.16|4023.16|4023.16|4023.16|0
1651650390000|2022-05-04 07:46:30|4023.09|4023.09|4023.09|4023.09|4023.09|4023.09|4023.09|4023.09|0
1651650400000|2022-05-04 07:46:40|4022.78|4022.78|4022.78|4022.78|4022.78|4022.78|4022.78|4022.78|0
1651650410000|2022-05-04 07:46:50|4023.09|4023.09|4022.78|4022.78|4023.09|4023.09|4022.78|4022.78|0
1651650440000|2022-05-04 07:47:20|4022.47|4022.47|4022.32|4022.32|4022.47|4022.47|4022.32|4022.32|0
1651650470000|2022-05-04 07:47:50|4022.28|4022.28|4022.23|4022.23|4022.28|4022.28|4022.23|4022.23|0
1651650500000|2022-05-04 07:48:20|4020.67|4020.67|4020.67|4020.67|4020.98|4020.98|4020.67|4020.67|0
1651650520000|2022-05-04 07:48:40|4021.61|4021.61|4022.23|4022.23|4022.23|4022.23|4021.61|4021.61|0
1651650530000|2022-05-04 07:48:50|4022.54|4022.54|4021.6|4021.6|4022.85|4022.85|4021.6|4021.6|0
1651650540000|2022-05-04 07:49:00|4021.91|4021.91|4022.53|4022.53|4022.53|4022.53|4021.91|4021.91|0
1651650550000|2022-05-04 07:49:10|4022.56|4022.56|4022.87|4022.87|4022.87|4022.87|4022.56|4022.56|0
1651650560000|2022-05-04 07:49:20|4022.56|4022.56|4022.56|4022.56|4022.56|4022.56|4022.56|4022.56|0
1651650590000|2022-05-04 07:49:50|4022.74|4022.74|4022.01|4022.01|4022.74|4022.74|4021.81|4021.81|0
1651650600000|2022-05-04 07:50:00|4021.82|4021.82|4019.96|4019.96|4021.82|4021.82|4019.96|4019.96|0
1651650610000|2022-05-04 07:50:10|4020.89|4020.89|4022.13|4022.13|4022.13|4022.13|4020.89|4020.89|0
1651650620000|2022-05-04 07:50:20|4021.82|4021.82|4021.82|4021.82|4021.82|4021.82|4021.82|4021.82|0
1651650630000|2022-05-04 07:50:30|4022.13|4022.13|4022.52|4022.52|4022.52|4022.52|4022.13|4022.13|0
1651650640000|2022-05-04 07:50:40|4023.45|4023.45|4022.02|4022.02|4023.45|4023.45|4022.02|4022.02|0
1651650650000|2022-05-04 07:50:50|4021.71|4021.71|4021.49|4021.49|4021.71|4021.71|4021.38|4021.38|0
1651650660000|2022-05-04 07:51:00|4021.41|4021.41|4021.41|4021.41|4021.41|4021.41|4021.41|4021.41|0
1651650670000|2022-05-04 07:51:10|4021.55|4021.55|4021.55|4021.55|4021.55|4021.55|4021.55|4021.55|0
1651650680000|2022-05-04 07:51:20|4021.24|4021.24|4021.2|4021.2|4021.24|4021.24|4021.2|4021.2|0
1651650690000|2022-05-04 07:51:30|4021.82|4021.82|4021.95|4021.95|4021.95|4021.95|4021.63|4021.63|0
1651650700000|2022-05-04 07:51:40|4021.58|4021.58|4022.01|4022.01|4022.01|4022.01|4021.21|4021.21|0
1651650710000|2022-05-04 07:51:50|4021.7|4021.7|4021.89|4021.89|4021.89|4021.89|4021.7|4021.7|0
1651650720000|2022-05-04 07:52:00|4021.84|4021.84|4022.15|4022.15|4022.15|4022.15|4021.84|4021.84|0
1651650730000|2022-05-04 07:52:10|4021.84|4021.84|4021.21|4021.21|4021.84|4021.84|4021.21|4021.21|0
1651650740000|2022-05-04 07:52:20|4020.91|4020.91|4020.41|4020.41|4020.91|4020.91|4020.1|4020.1|0
1651650750000|2022-05-04 07:52:30|4020.72|4020.72|4020.58|4020.58|4020.72|4020.72|4020.58|4020.58|0
1651650760000|2022-05-04 07:52:40|4020.65|4020.65|4020.65|4020.65|4020.65|4020.65|4020.65|4020.65|0
1651650770000|2022-05-04 07:52:50|4020.96|4020.96|4020.96|4020.96|4020.96|4020.96|4020.96|4020.96|0
1651650780000|2022-05-04 07:53:00|4021.27|4021.27|4021.27|4021.27|4021.27|4021.27|4021.27|4021.27|0
1651650790000|2022-05-04 07:53:10|4021.45|4021.45|4020.78|4020.78|4021.45|4021.45|4020.78|4020.78|0
1651650800000|2022-05-04 07:53:20|4021.09|4021.09|4020.9|4020.9|4021.09|4021.09|4020.9|4020.9|0
1651650810000|2022-05-04 07:53:30|4021.84|4021.84|4022.56|4022.56|4023.08|4023.08|4021.84|4021.84|0
1651650830000|2022-05-04 07:53:50|4022.25|4022.25|4022.25|4022.25|4022.25|4022.25|4022.25|4022.25|0
1651650840000|2022-05-04 07:54:00|4022.56|4022.56|4022.56|4022.56|4022.56|4022.56|4022.56|4022.56|0
1651650850000|2022-05-04 07:54:10|4022.25|4022.25|4022.25|4022.25|4022.25|4022.25|4022.25|4022.25|0
1651650860000|2022-05-04 07:54:20|4022.3|4022.3|4022.92|4022.92|4022.92|4022.92|4022.3|4022.3|0
1651650870000|2022-05-04 07:54:30|4023.57|4023.57|4023.56|4023.56|4023.88|4023.88|4023.51|4023.51|0
1651650880000|2022-05-04 07:54:40|4023.37|4023.37|4023.37|4023.37|4023.37|4023.37|4023.37|4023.37|0
1651650890000|2022-05-04 07:54:50|4023.56|4023.56|4023.44|4023.44|4023.58|4023.58|4023.44|4023.44|0
1651650910000|2022-05-04 07:55:10|4023.62|4023.62|4023|4023|4023.62|4023.62|4023|4023|0
1651650930000|2022-05-04 07:55:30|4023.03|4023.03|4022.66|4022.66|4023.03|4023.03|4022.66|4022.66|0
1651650940000|2022-05-04 07:55:40|4022.61|4022.61|4022.92|4022.92|4022.92|4022.92|4022.3|4022.3|0
1651650950000|2022-05-04 07:55:50|4024.17|4024.17|4024.17|4024.17|4024.17|4024.17|4024.17|4024.17|0
1651650960000|2022-05-04 07:56:00|4023.8|4023.8|4022.24|4022.24|4023.8|4023.8|4022.24|4022.24|0
1651650970000|2022-05-04 07:56:10|4022.2|4022.2|4022.1|4022.1|4022.2|4022.2|4022.1|4022.1|0
1651650980000|2022-05-04 07:56:20|4021.8|4021.8|4021.8|4021.8|4021.8|4021.8|4021.8|4021.8|0
1651651000000|2022-05-04 07:56:40|4022.1|4022.1|4022.58|4022.58|4022.58|4022.58|4022.1|4022.1|0
1651651010000|2022-05-04 07:56:50|4022.5|4022.5|4021.21|4021.21|4022.5|4022.5|4021.21|4021.21|0
1651651020000|2022-05-04 07:57:00|4021.25|4021.25|4020.9|4020.9|4021.25|4021.25|4020.9|4020.9|0
1651651030000|2022-05-04 07:57:10|4020.28|4020.28|4020.59|4020.59|4020.59|4020.59|4020.28|4020.28|0
1651651040000|2022-05-04 07:57:20|4020.38|4020.38|4020.38|4020.38|4020.38|4020.38|4020.38|4020.38|0
1651651050000|2022-05-04 07:57:30|4020.33|4020.33|4020.33|4020.33|4020.33|4020.33|4020.33|4020.33|0
1651651060000|2022-05-04 07:57:40|4020.28|4020.28|4020.59|4020.59|4020.59|4020.59|4020.28|4020.28|0
1651651070000|2022-05-04 07:57:50|4020.63|4020.63|4021.29|4021.29|4021.29|4021.29|4020.63|4020.63|0
1651651100000|2022-05-04 07:58:20|4021.38|4021.38|4021.38|4021.38|4021.38|4021.38|4021.38|4021.38|0
1651651110000|2022-05-04 07:58:30|4021.56|4021.56|4022.06|4022.06|4022.06|4022.06|4021.56|4021.56|0
1651651120000|2022-05-04 07:58:40|4022.03|4022.03|4022.03|4022.03|4022.03|4022.03|4022.03|4022.03|0
1651651130000|2022-05-04 07:58:50|4022.08|4022.08|4022.39|4022.39|4022.39|4022.39|4022.08|4022.08|0
1651651140000|2022-05-04 07:59:00|4022.08|4022.08|4021.69|4021.69|4022.08|4022.08|4021.69|4021.69|0
1651651150000|2022-05-04 07:59:10|4021.64|4021.64|4021.57|4021.57|4021.64|4021.64|4021.57|4021.57|0
1651651160000|2022-05-04 07:59:20|4021.39|4021.39|4021.2|4021.2|4021.39|4021.39|4021.2|4021.2|0
1651651180000|2022-05-04 07:59:40|4021.02|4021.02|4021.02|4021.02|4021.02|4021.02|4021.02|4021.02|0
1651651190000|2022-05-04 07:59:50|4020.39|4020.39|4019.46|4019.46|4020.39|4020.39|4019.46|4019.46|0
1651651210000|2022-05-04 08:00:10|4019.64|4019.64|4019.64|4019.64|4019.64|4019.64|4019.64|4019.64|0
1651651230000|2022-05-04 08:00:30|4020.26|4020.26|4020.26|4020.26|4020.26|4020.26|4020.26|4020.26|0
1651651240000|2022-05-04 08:00:40|4020.08|4020.08|4020.08|4020.08|4020.08|4020.08|4020.08|4020.08|0
1651651250000|2022-05-04 08:00:50|4021.95|4021.95|4021.95|4021.95|4021.95|4021.95|4021.95|4021.95|0
1651651260000|2022-05-04 08:01:00|4021.33|4021.33|4019.77|4019.77|4021.33|4021.33|4019.77|4019.77|0
1651651270000|2022-05-04 08:01:10|4020.39|4020.39|4020.39|4020.39|4020.39|4020.39|4020.39|4020.39|0
1651651280000|2022-05-04 08:01:20|4020.3|4020.3|4020.2|4020.2|4020.3|4020.3|4020.2|4020.2|0
1651651290000|2022-05-04 08:01:30|4020.04|4020.04|4020.66|4020.66|4020.66|4020.66|4020.04|4020.04|0
1651651300000|2022-05-04 08:01:40|4020.57|4020.57|4021.49|4021.49|4021.49|4021.49|4020.25|4020.25|0
1651651310000|2022-05-04 08:01:50|4021.8|4021.8|4021.8|4021.8|4021.8|4021.8|4021.8|4021.8|0
1651651320000|2022-05-04 08:02:00|4021.85|4021.85|4022.43|4022.43|4022.43|4022.43|4021.8|4021.8|0
1651651330000|2022-05-04 08:02:10|4022.36|4022.36|4022.36|4022.36|4022.36|4022.36|4022.36|4022.36|0
1651651340000|2022-05-04 08:02:20|4023.6|4023.6|4022.91|4022.91|4023.6|4023.6|4022.36|4022.36|0
1651651350000|2022-05-04 08:02:30|4022.87|4022.87|4022.87|4022.87|4022.87|4022.87|4022.87|4022.87|0
1651651360000|2022-05-04 08:02:40|4021.75|4021.75|4021.52|4021.52|4021.75|4021.75|4021.52|4021.52|0
1651651370000|2022-05-04 08:02:50|4021.21|4021.21|4021.58|4021.58|4021.58|4021.58|4021.21|4021.21|0
1651651390000|2022-05-04 08:03:10|4022.2|4022.2|4022.2|4022.2|4022.2|4022.2|4022.2|4022.2|0
1651651400000|2022-05-04 08:03:20|4021.58|4021.58|4021.58|4021.58|4021.58|4021.58|4021.58|4021.58|0
1651651410000|2022-05-04 08:03:30|4021.76|4021.76|4021.81|4021.81|4021.81|4021.81|4021.76|4021.76|0
1651651420000|2022-05-04 08:03:40|4021.5|4021.5|4021.45|4021.45|4021.5|4021.5|4021.45|4021.45|0
1651651430000|2022-05-04 08:03:50|4021.23|4021.23|4020.62|4020.62|4021.23|4021.23|4020.62|4020.62|0
1651651440000|2022-05-04 08:04:00|4020.8|4020.8|4019.56|4019.56|4020.8|4020.8|4019.56|4019.56|0
1651651450000|2022-05-04 08:04:10|4019.87|4019.87|4020.67|4020.67|4020.67|4020.67|4019.87|4019.87|0
1651651460000|2022-05-04 08:04:20|4020.36|4020.36|4020.36|4020.36|4020.36|4020.36|4020.36|4020.36|0
1651651470000|2022-05-04 08:04:30|4020.2|4020.2|4020.22|4020.22|4020.22|4020.22|4020.2|4020.2|0
1651651480000|2022-05-04 08:04:40|4020.2|4020.2|4020.43|4020.43|4020.43|4020.43|4020.2|4020.2|0
1651651490000|2022-05-04 08:04:50|4020.24|4020.24|4017.57|4017.57|4020.24|4020.24|4017.57|4017.57|0
1651651500000|2022-05-04 08:05:00|4017.39|4017.39|4017.92|4017.92|4017.92|4017.92|4016.98|4016.98|0
1651651510000|2022-05-04 08:05:10|4017.6|4017.6|4017.92|4017.92|4017.92|4017.92|4017.29|4017.29|0
1651651520000|2022-05-04 08:05:20|4017.61|4017.61|4017.61|4017.61|4017.61|4017.61|4017.61|4017.61|0
1651651530000|2022-05-04 08:05:30|4017.68|4017.68|4018.17|4018.17|4018.17|4018.17|4017.68|4017.68|0
1651651540000|2022-05-04 08:05:40|4018.15|4018.15|4018.9|4018.9|4018.9|4018.9|4017.96|4017.96|0
1651651550000|2022-05-04 08:05:50|4019.08|4019.08|4019.88|4019.88|4019.88|4019.88|4019.08|4019.08|0
1651651560000|2022-05-04 08:06:00|4019.93|4019.93|4020.02|4020.02|4020.02|4020.02|4019.93|4019.93|0
1651651570000|2022-05-04 08:06:10|4020.11|4020.11|4020.42|4020.42|4020.42|4020.42|4020.11|4020.11|0
1651651610000|2022-05-04 08:06:50|4019.8|4019.8|4019.08|4019.08|4019.8|4019.8|4019.08|4019.08|0
1651651630000|2022-05-04 08:07:10|4018.77|4018.77|4018.46|4018.46|4018.77|4018.77|4018.46|4018.46|0
1651651650000|2022-05-04 08:07:30|4018.27|4018.27|4018.55|4018.55|4018.55|4018.55|4018.27|4018.27|0
1651651660000|2022-05-04 08:07:40|4018.47|4018.47|4018.43|4018.43|4018.47|4018.47|4018.43|4018.43|0
1651651680000|2022-05-04 08:08:00|4018.12|4018.12|4019|4019|4019|4019|4018.12|4018.12|0
1651651690000|2022-05-04 08:08:10|4019.31|4019.31|4019.62|4019.62|4019.62|4019.62|4019.31|4019.31|0
1651651700000|2022-05-04 08:08:20|4018.69|4018.69|4019.31|4019.31|4019.31|4019.31|4018.69|4018.69|0
1651651710000|2022-05-04 08:08:30|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|0
1651651720000|2022-05-04 08:08:40|4019.62|4019.62|4019.31|4019.31|4019.62|4019.62|4019.31|4019.31|0
1651651730000|2022-05-04 08:08:50|4019.27|4019.27|4019.18|4019.18|4019.27|4019.27|4019.18|4019.18|0
1651651740000|2022-05-04 08:09:00|4017.94|4017.94|4018.87|4018.87|4018.87|4018.87|4017.94|4017.94|0
1651651750000|2022-05-04 08:09:10|4019.49|4019.49|4019.41|4019.41|4019.49|4019.49|4019.41|4019.41|0
1651651760000|2022-05-04 08:09:20|4019.46|4019.46|4019.77|4019.77|4019.77|4019.77|4019.46|4019.46|0
1651651770000|2022-05-04 08:09:30|4020.38|4020.38|4020.38|4020.38|4020.38|4020.38|4020.38|4020.38|0
1651651780000|2022-05-04 08:09:40|4021.32|4021.32|4020.74|4020.74|4021.32|4021.32|4020.61|4020.61|0
1651651790000|2022-05-04 08:09:50|4021.36|4021.36|4021.44|4021.44|4021.54|4021.54|4021.36|4021.36|0
1651651800000|2022-05-04 08:10:00|4021.75|4021.75|4020.82|4020.82|4021.75|4021.75|4020.51|4020.51|0
1651651810000|2022-05-04 08:10:10|4021.44|4021.44|4022.99|4022.99|4022.99|4022.99|4021.44|4021.44|0
1651651820000|2022-05-04 08:10:20|4023.06|4023.06|4022.94|4022.94|4023.06|4023.06|4022.94|4022.94|0
1651651830000|2022-05-04 08:10:30|4023.87|4023.87|4023.74|4023.74|4024.36|4024.36|4023.74|4023.74|0
1651651850000|2022-05-04 08:10:50|4023.43|4023.43|4023.43|4023.43|4023.43|4023.43|4023.43|4023.43|0
1651651870000|2022-05-04 08:11:10|4024.05|4024.05|4024.05|4024.05|4024.05|4024.05|4024.05|4024.05|0
1651651890000|2022-05-04 08:11:30|4023.96|4023.96|4023.96|4023.96|4023.96|4023.96|4023.96|4023.96|0
1651651900000|2022-05-04 08:11:40|4023.65|4023.65|4022.72|4022.72|4023.65|4023.65|4022.72|4022.72|0
1651651910000|2022-05-04 08:11:50|4022.41|4022.41|4022.59|4022.59|4022.59|4022.59|4022.41|4022.41|0
1651651920000|2022-05-04 08:12:00|4022.41|4022.41|4020.55|4020.55|4022.41|4022.41|4020.55|4020.55|0
1651651930000|2022-05-04 08:12:10|4020.24|4020.24|4019.93|4019.93|4020.24|4020.24|4019.93|4019.93|0
1651651940000|2022-05-04 08:12:20|4020.24|4020.24|4020.24|4020.24|4020.24|4020.24|4020.24|4020.24|0
1651651960000|2022-05-04 08:12:40|4020.55|4020.55|4020.6|4020.6|4020.6|4020.6|4020.55|4020.55|0
1651651970000|2022-05-04 08:12:50|4020.78|4020.78|4020.78|4020.78|4020.78|4020.78|4020.78|4020.78|0
1651651990000|2022-05-04 08:13:10|4020.6|4020.6|4021.21|4021.21|4021.21|4021.21|4020.6|4020.6|0
1651652000000|2022-05-04 08:13:20|4021.52|4021.52|4021.21|4021.21|4021.52|4021.52|4021.21|4021.21|0
1651652010000|2022-05-04 08:13:30|4021.3|4021.3|4020.99|4020.99|4021.3|4021.3|4020.99|4020.99|0
1651652030000|2022-05-04 08:13:50|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|0
1651652040000|2022-05-04 08:14:00|4021.18|4021.18|4019.22|4019.22|4021.18|4021.18|4019.19|4019.19|0
1651652050000|2022-05-04 08:14:10|4018.6|4018.6|4018.96|4018.96|4018.96|4018.96|4018.6|4018.6|0
1651652060000|2022-05-04 08:14:20|4018.65|4018.65|4018.65|4018.65|4018.65|4018.65|4018.65|4018.65|0
1651652070000|2022-05-04 08:14:30|4018.57|4018.57|4018.57|4018.57|4018.57|4018.57|4018.57|4018.57|0
1651652080000|2022-05-04 08:14:40|4019.19|4019.19|4018.98|4018.98|4019.19|4019.19|4018.98|4018.98|0
1651652090000|2022-05-04 08:14:50|4018.8|4018.8|4018.4|4018.4|4018.8|4018.8|4018.4|4018.4|0
1651652100000|2022-05-04 08:15:00|4018.71|4018.71|4018.21|4018.21|4018.71|4018.71|4018.21|4018.21|0
1651652130000|2022-05-04 08:15:30|4018.26|4018.26|4018.69|4018.69|4018.69|4018.69|4018.26|4018.26|0
1651652150000|2022-05-04 08:15:50|4018.74|4018.74|4018.74|4018.74|4018.74|4018.74|4018.74|4018.74|0
1651652160000|2022-05-04 08:16:00|4018.72|4018.72|4018.72|4018.72|4018.72|4018.72|4018.72|4018.72|0
1651652170000|2022-05-04 08:16:10|4018.77|4018.77|4018.54|4018.54|4018.77|4018.77|4018.54|4018.54|0
1651652180000|2022-05-04 08:16:20|4018.72|4018.72|4018.72|4018.72|4018.72|4018.72|4018.72|4018.72|0
1651652190000|2022-05-04 08:16:30|4018.42|4018.42|4018.42|4018.42|4018.42|4018.42|4018.42|4018.42|0
1651652200000|2022-05-04 08:16:40|4015.3|4015.3|4016.24|4016.24|4016.24|4016.24|4015.3|4015.3|0
1651652210000|2022-05-04 08:16:50|4016.55|4016.55|4016.57|4016.57|4016.57|4016.57|4016.55|4016.55|0
1651652220000|2022-05-04 08:17:00|4016.53|4016.53|4016.58|4016.58|4016.64|4016.64|4016.53|4016.53|0
1651652230000|2022-05-04 08:17:10|4016.39|4016.39|4016.95|4016.95|4016.95|4016.95|4016.39|4016.39|0
1651652240000|2022-05-04 08:17:20|4017.26|4017.26|4017.34|4017.34|4017.34|4017.34|4017.26|4017.26|0
1651652250000|2022-05-04 08:17:30|4017.26|4017.26|4016.95|4016.95|4017.26|4017.26|4016.95|4016.95|0
1651652260000|2022-05-04 08:17:40|4016.9|4016.9|4016.99|4016.99|4016.99|4016.99|4016.9|4016.9|0
1651652270000|2022-05-04 08:17:50|4016.95|4016.95|4016.95|4016.95|4016.95|4016.95|4016.95|4016.95|0
1651652280000|2022-05-04 08:18:00|4017.06|4017.06|4017.04|4017.04|4017.06|4017.06|4017.04|4017.04|0
1651652290000|2022-05-04 08:18:10|4017.11|4017.11|4017.04|4017.04|4017.11|4017.11|4017.04|4017.04|0
1651652300000|2022-05-04 08:18:20|4017.09|4017.09|4017.09|4017.09|4017.09|4017.09|4017.09|4017.09|0
1651652310000|2022-05-04 08:18:30|4016.78|4016.78|4015.53|4015.53|4016.78|4016.78|4015.53|4015.53|0
1651652320000|2022-05-04 08:18:40|4015.85|4015.85|4015.76|4015.76|4015.85|4015.85|4015.76|4015.76|0
1651652330000|2022-05-04 08:18:50|4015.71|4015.71|4015.71|4015.71|4015.71|4015.71|4015.71|4015.71|0
1651652340000|2022-05-04 08:19:00|4016.02|4016.02|4016.14|4016.14|4016.45|4016.45|4015.71|4015.71|0
1651652380000|2022-05-04 08:19:40|4016.77|4016.77|4016.77|4016.77|4016.77|4016.77|4016.77|4016.77|0
1651652400000|2022-05-04 08:20:00|4016.46|4016.46|4016.27|4016.27|4016.46|4016.46|4016.27|4016.27|0
1651652410000|2022-05-04 08:20:10|4015.03|4015.03|4014.32|4014.32|4015.03|4015.03|4014.32|4014.32|0
1651652420000|2022-05-04 08:20:20|4014.63|4014.63|4014.63|4014.63|4014.63|4014.63|4014.63|4014.63|0
1651652440000|2022-05-04 08:20:40|4015.25|4015.25|4015.03|4015.03|4015.25|4015.25|4014.84|4014.84|0
1651652450000|2022-05-04 08:20:50|4014.96|4014.96|4014.91|4014.91|4014.96|4014.96|4014.91|4014.91|0
1651652460000|2022-05-04 08:21:00|4015.09|4015.09|4014.91|4014.91|4015.09|4015.09|4014.91|4014.91|0
1651652480000|2022-05-04 08:21:20|4014.72|4014.72|4014.72|4014.72|4014.72|4014.72|4014.72|4014.72|0
1651652490000|2022-05-04 08:21:30|4014.67|4014.67|4014.58|4014.58|4014.67|4014.67|4014.58|4014.58|0
1651652500000|2022-05-04 08:21:40|4013.95|4013.95|4013.95|4013.95|4013.95|4013.95|4013.95|4013.95|0
1651652520000|2022-05-04 08:22:00|4014.27|4014.27|4015.33|4015.33|4015.33|4015.33|4014.08|4014.08|0
1651652530000|2022-05-04 08:22:10|4015.64|4015.64|4015.64|4015.64|4015.64|4015.64|4015.64|4015.64|0
1651652540000|2022-05-04 08:22:20|4015.95|4015.95|4015.64|4015.64|4015.95|4015.95|4015.64|4015.64|0
1651652550000|2022-05-04 08:22:30|4016.57|4016.57|4016.57|4016.57|4016.57|4016.57|4016.57|4016.57|0
1651652560000|2022-05-04 08:22:40|4017.51|4017.51|4017.81|4017.81|4017.81|4017.81|4017.51|4017.51|0
1651652590000|2022-05-04 08:23:10|4017.5|4017.5|4017.5|4017.5|4017.5|4017.5|4017.5|4017.5|0
1651652630000|2022-05-04 08:23:50|4016.26|4016.26|4016.26|4016.26|4016.26|4016.26|4016.26|4016.26|0
1651652640000|2022-05-04 08:24:00|4016.08|4016.08|4017.01|4017.01|4017.01|4017.01|4016.08|4016.08|0
1651652650000|2022-05-04 08:24:10|4017.32|4017.32|4017.32|4017.32|4017.32|4017.32|4017.32|4017.32|0
1651652660000|2022-05-04 08:24:20|4017.01|4017.01|4017.19|4017.19|4017.19|4017.19|4017.01|4017.01|0
1651652670000|2022-05-04 08:24:30|4017.5|4017.5|4016.88|4016.88|4017.5|4017.5|4016.88|4016.88|0
1651652690000|2022-05-04 08:24:50|4016.95|4016.95|4016.95|4016.95|4016.95|4016.95|4016.95|4016.95|0
1651652700000|2022-05-04 08:25:00|4017.26|4017.26|4017.26|4017.26|4017.26|4017.26|4017.26|4017.26|0
1651652710000|2022-05-04 08:25:10|4017.33|4017.33|4017.33|4017.33|4017.33|4017.33|4017.33|4017.33|0
1651652720000|2022-05-04 08:25:20|4017.36|4017.36|4017.36|4017.36|4017.36|4017.36|4017.36|4017.36|0
1651652740000|2022-05-04 08:25:40|4017.54|4017.54|4018.24|4018.24|4018.24|4018.24|4017.54|4017.54|0
1651652750000|2022-05-04 08:25:50|4018.15|4018.15|4018.15|4018.15|4018.15|4018.15|4018.15|4018.15|0
1651652800000|2022-05-04 08:26:40|4018.46|4018.46|4018.46|4018.46|4018.46|4018.46|4018.46|4018.46|0
1651652810000|2022-05-04 08:26:50|4018.77|4018.77|4018.77|4018.77|4018.77|4018.77|4018.77|4018.77|0
1651652820000|2022-05-04 08:27:00|4018.72|4018.72|4018.72|4018.72|4018.72|4018.72|4018.72|4018.72|0
1651652840000|2022-05-04 08:27:20|4018.41|4018.41|4018.41|4018.41|4018.41|4018.41|4018.41|4018.41|0
1651652850000|2022-05-04 08:27:30|4018.59|4018.59|4018.59|4018.59|4018.59|4018.59|4018.59|4018.59|0
1651652870000|2022-05-04 08:27:50|4018.78|4018.78|4018.59|4018.59|4018.78|4018.78|4018.59|4018.59|0
1651652880000|2022-05-04 08:28:00|4018.55|4018.55|4018.55|4018.55|4018.55|4018.55|4018.55|4018.55|0
1651652890000|2022-05-04 08:28:10|4018.59|4018.59|4017.97|4017.97|4018.59|4018.59|4017.97|4017.97|0
1651652910000|2022-05-04 08:28:30|4017.85|4017.85|4017.85|4017.85|4017.85|4017.85|4017.85|4017.85|0
1651652920000|2022-05-04 08:28:40|4017.81|4017.81|4017.78|4017.78|4017.81|4017.81|4017.78|4017.78|0
1651652950000|2022-05-04 08:29:10|4017.6|4017.6|4017.41|4017.41|4017.6|4017.6|4017.41|4017.41|0
1651652970000|2022-05-04 08:29:30|4017.1|4017.1|4018.09|4018.09|4018.09|4018.09|4017.1|4017.1|0
1651652980000|2022-05-04 08:29:40|4018.17|4018.17|4018.17|4018.17|4018.17|4018.17|4018.17|4018.17|0
1651653020000|2022-05-04 08:30:20|4018.35|4018.35|4018.35|4018.35|4018.35|4018.35|4018.35|4018.35|0
1651653030000|2022-05-04 08:30:30|4018.66|4018.66|4018.66|4018.66|4018.66|4018.66|4018.66|4018.66|0
1651653050000|2022-05-04 08:30:50|4018.85|4018.85|4018.85|4018.85|4018.85|4018.85|4018.85|4018.85|0
1651653060000|2022-05-04 08:31:00|4017.91|4017.91|4017.6|4017.6|4017.91|4017.91|4017.6|4017.6|0
1651653070000|2022-05-04 08:31:10|4017.53|4017.53|4017.55|4017.55|4017.55|4017.55|4017.53|4017.53|0
1651653080000|2022-05-04 08:31:20|4017.51|4017.51|4017.51|4017.51|4017.51|4017.51|4017.51|4017.51|0
1651653100000|2022-05-04 08:31:40|4017.53|4017.53|4017.53|4017.53|4017.53|4017.53|4017.53|4017.53|0
1651653110000|2022-05-04 08:31:50|4017.22|4017.22|4016.91|4016.91|4017.22|4017.22|4016.91|4016.91|0
1651653120000|2022-05-04 08:32:00|4016.73|4016.73|4015.84|4015.84|4016.73|4016.73|4015.84|4015.84|0
1651653130000|2022-05-04 08:32:10|4015.79|4015.79|4015.79|4015.79|4015.79|4015.79|4015.79|4015.79|0
1651653140000|2022-05-04 08:32:20|4015.48|4015.48|4015.48|4015.48|4015.48|4015.48|4015.48|4015.48|0
1651653150000|2022-05-04 08:32:30|4015.78|4015.78|4015.48|4015.48|4015.78|4015.78|4015.48|4015.48|0
1651653160000|2022-05-04 08:32:40|4015.33|4015.33|4016.14|4016.14|4016.14|4016.14|4015.28|4015.28|0
1651653170000|2022-05-04 08:32:50|4015.51|4015.51|4015.44|4015.44|4015.51|4015.51|4015.44|4015.44|0
1651653180000|2022-05-04 08:33:00|4015.54|4015.54|4015.56|4015.56|4015.65|4015.65|4015.54|4015.54|0
1651653190000|2022-05-04 08:33:10|4015.25|4015.25|4014.93|4014.93|4015.25|4015.25|4014.63|4014.63|0
1651653200000|2022-05-04 08:33:20|4014.63|4014.63|4014.63|4014.63|4014.63|4014.63|4014.63|4014.63|0
1651653210000|2022-05-04 08:33:30|4014.44|4014.44|4014.44|4014.44|4014.44|4014.44|4014.44|4014.44|0
1651653220000|2022-05-04 08:33:40|4014.48|4014.48|4014.34|4014.34|4014.48|4014.48|4014.27|4014.27|0
1651653230000|2022-05-04 08:33:50|4014.25|4014.25|4014.04|4014.04|4014.25|4014.25|4014.04|4014.04|0
1651653240000|2022-05-04 08:34:00|4014|4014|4013.29|4013.29|4014|4014|4013.29|4013.29|0
1651653250000|2022-05-04 08:34:10|4013.47|4013.47|4013.25|4013.25|4013.47|4013.47|4013.16|4013.16|0
1651653260000|2022-05-04 08:34:20|4013.43|4013.43|4013.25|4013.25|4013.43|4013.43|4013.25|4013.25|0
1651653270000|2022-05-04 08:34:30|4013.06|4013.06|4014.3|4014.3|4014.3|4014.3|4013.06|4013.06|0
1651653290000|2022-05-04 08:34:50|4014.21|4014.21|4014.85|4014.85|4014.85|4014.85|4014.21|4014.21|0
1651653310000|2022-05-04 08:35:10|4014.88|4014.88|4014.88|4014.88|4014.88|4014.88|4014.88|4014.88|0
1651653320000|2022-05-04 08:35:20|4015.19|4015.19|4015.19|4015.19|4015.19|4015.19|4015.19|4015.19|0
1651653340000|2022-05-04 08:35:40|4014.88|4014.88|4013.87|4013.87|4014.88|4014.88|4013.87|4013.87|0
1651653350000|2022-05-04 08:35:50|4014.18|4014.18|4014.23|4014.23|4014.23|4014.23|4014.18|4014.18|0
1651653360000|2022-05-04 08:36:00|4014.13|4014.13|4013.98|4013.98|4014.13|4014.13|4013.98|4013.98|0
1651653370000|2022-05-04 08:36:10|4013.67|4013.67|4013.37|4013.37|4013.67|4013.67|4013.36|4013.36|0
1651653380000|2022-05-04 08:36:20|4013.06|4013.06|4012.44|4012.44|4013.06|4013.06|4012.37|4012.37|0
1651653390000|2022-05-04 08:36:30|4012.39|4012.39|4012.7|4012.7|4012.7|4012.7|4012.39|4012.39|0
1651653400000|2022-05-04 08:36:40|4012.8|4012.8|4012.8|4012.8|4012.8|4012.8|4012.8|4012.8|0
1651653410000|2022-05-04 08:36:50|4012.75|4012.75|4012.75|4012.75|4012.75|4012.75|4012.75|4012.75|0
1651653430000|2022-05-04 08:37:10|4012.38|4012.38|4013|4013|4013|4013|4012.38|4012.38|0
1651653440000|2022-05-04 08:37:20|4013.05|4013.05|4013.12|4013.12|4013.12|4013.12|4013.05|4013.05|0
1651653450000|2022-05-04 08:37:30|4013.16|4013.16|4012.76|4012.76|4013.16|4013.16|4012.76|4012.76|0
1651653460000|2022-05-04 08:37:40|4012.45|4012.45|4012.45|4012.45|4012.45|4012.45|4012.45|4012.45|0
1651653470000|2022-05-04 08:37:50|4011.82|4011.82|4010.89|4010.89|4011.82|4011.82|4010.89|4010.89|0
1651653480000|2022-05-04 08:38:00|4011.2|4011.2|4011.2|4011.2|4011.2|4011.2|4011.2|4011.2|0
1651653500000|2022-05-04 08:38:20|4011.82|4011.82|4011.51|4011.51|4011.82|4011.82|4011.51|4011.51|0
1651653510000|2022-05-04 08:38:30|4011.2|4011.2|4010.54|4010.54|4011.2|4011.2|4010.54|4010.54|0
1651653520000|2022-05-04 08:38:40|4010.85|4010.85|4011.16|4011.16|4011.16|4011.16|4010.85|4010.85|0
1651653530000|2022-05-04 08:38:50|4012.09|4012.09|4011.78|4011.78|4012.09|4012.09|4011.78|4011.78|0
1651653540000|2022-05-04 08:39:00|4011.47|4011.47|4011.47|4011.47|4011.47|4011.47|4011.47|4011.47|0
1651653560000|2022-05-04 08:39:20|4010.54|4010.54|4010.54|4010.54|4010.54|4010.54|4010.54|4010.54|0
1651653570000|2022-05-04 08:39:30|4010.85|4010.85|4010.85|4010.85|4010.85|4010.85|4010.85|4010.85|0
1651653580000|2022-05-04 08:39:40|4010.95|4010.95|4010.95|4010.95|4010.95|4010.95|4010.95|4010.95|0
1651653590000|2022-05-04 08:39:50|4011.31|4011.31|4011.31|4011.31|4011.31|4011.31|4011.31|4011.31|0
1651653630000|2022-05-04 08:40:30|4011.62|4011.62|4010.69|4010.69|4011.62|4011.62|4010.38|4010.38|0
1651653640000|2022-05-04 08:40:40|4010.78|4010.78|4010.78|4010.78|4010.78|4010.78|4010.78|4010.78|0
1651653650000|2022-05-04 08:40:50|4010.64|4010.64|4010.32|4010.32|4010.64|4010.64|4010.27|4010.27|0
1651653660000|2022-05-04 08:41:00|4010.25|4010.25|4010.37|4010.37|4010.43|4010.43|4010.25|4010.25|0
1651653670000|2022-05-04 08:41:10|4010.33|4010.33|4010.42|4010.42|4010.42|4010.42|4010.33|4010.33|0
1651653680000|2022-05-04 08:41:20|4010.11|4010.11|4008.24|4008.24|4010.11|4010.11|4008.24|4008.24|0
1651653690000|2022-05-04 08:41:30|4008.26|4008.26|4008.26|4008.26|4008.26|4008.26|4008.26|4008.26|0
1651653700000|2022-05-04 08:41:40|4007.64|4007.64|4007.02|4007.02|4007.64|4007.64|4007.02|4007.02|0
1651653710000|2022-05-04 08:41:50|4007.33|4007.33|4007.13|4007.13|4007.33|4007.33|4007.13|4007.13|0
1651653720000|2022-05-04 08:42:00|4007.18|4007.18|4007.16|4007.16|4007.18|4007.18|4007.16|4007.16|0
1651653730000|2022-05-04 08:42:10|4007.18|4007.18|4006.9|4006.9|4007.2|4007.2|4006.9|4006.9|0
1651653750000|2022-05-04 08:42:30|4007.2|4007.2|4007.52|4007.52|4007.52|4007.52|4006.9|4006.9|0
1651653770000|2022-05-04 08:42:50|4007.83|4007.83|4008.14|4008.14|4008.14|4008.14|4007.83|4007.83|0
1651653780000|2022-05-04 08:43:00|4008.45|4008.45|4008.45|4008.45|4008.45|4008.45|4008.45|4008.45|0
1651653800000|2022-05-04 08:43:20|4007.83|4007.83|4007.83|4007.83|4007.83|4007.83|4007.83|4007.83|0
1651653810000|2022-05-04 08:43:30|4007.2|4007.2|4008.14|4008.14|4008.14|4008.14|4007.2|4007.2|0
1651653820000|2022-05-04 08:43:40|4008.45|4008.45|4008.14|4008.14|4008.45|4008.45|4008.14|4008.14|0
1651653830000|2022-05-04 08:43:50|4009.07|4009.07|4009.07|4009.07|4009.07|4009.07|4009.07|4009.07|0
1651653840000|2022-05-04 08:44:00|4009.38|4009.38|4010.98|4010.98|4010.98|4010.98|4009.38|4009.38|0
1651653850000|2022-05-04 08:44:10|4011.03|4011.03|4011.96|4011.96|4011.96|4011.96|4011.03|4011.03|0
1651653860000|2022-05-04 08:44:20|4012.26|4012.26|4012.26|4012.26|4012.26|4012.26|4012.26|4012.26|0
1651653870000|2022-05-04 08:44:30|4011.64|4011.64|4011.95|4011.95|4011.95|4011.95|4011.64|4011.64|0
1651653900000|2022-05-04 08:45:00|4012.89|4012.89|4012.89|4012.89|4012.89|4012.89|4012.89|4012.89|0
1651653930000|2022-05-04 08:45:30|4012.94|4012.94|4013.38|4013.38|4013.38|4013.38|4012.76|4012.76|0
1651653940000|2022-05-04 08:45:40|4013.07|4013.07|4013.07|4013.07|4013.07|4013.07|4013.07|4013.07|0
1651653950000|2022-05-04 08:45:50|4012.45|4012.45|4012.45|4012.45|4012.45|4012.45|4012.45|4012.45|0
1651653960000|2022-05-04 08:46:00|4012.4|4012.4|4013.02|4013.02|4013.02|4013.02|4012.4|4012.4|0
1651653980000|2022-05-04 08:46:20|4013.33|4013.33|4013.02|4013.02|4013.33|4013.33|4013.02|4013.02|0
1651653990000|2022-05-04 08:46:30|4013.33|4013.33|4013.02|4013.02|4013.33|4013.33|4013.02|4013.02|0
1651654010000|2022-05-04 08:46:50|4013.33|4013.33|4013.64|4013.64|4013.64|4013.64|4013.33|4013.33|0
1651654020000|2022-05-04 08:47:00|4013.33|4013.33|4013.33|4013.33|4013.33|4013.33|4013.33|4013.33|0
1651654050000|2022-05-04 08:47:30|4013.68|4013.68|4013.06|4013.06|4013.68|4013.68|4013.06|4013.06|0
1651654060000|2022-05-04 08:47:40|4012.75|4012.75|4012.75|4012.75|4013.06|4013.06|4012.75|4012.75|0
1651654080000|2022-05-04 08:48:00|4013.06|4013.06|4013.68|4013.68|4013.68|4013.68|4013.06|4013.06|0
1651654090000|2022-05-04 08:48:10|4014|4014|4013.33|4013.33|4014|4014|4013.01|4013.01|0
1651654100000|2022-05-04 08:48:20|4013.95|4013.95|4013.99|4013.99|4013.99|4013.99|4013.95|4013.95|0
1651654120000|2022-05-04 08:48:40|4013.9|4013.9|4013.9|4013.9|4013.9|4013.9|4013.9|4013.9|0
1651654130000|2022-05-04 08:48:50|4014.21|4014.21|4014.21|4014.21|4014.21|4014.21|4014.21|4014.21|0
1651654140000|2022-05-04 08:49:00|4013.9|4013.9|4013.58|4013.58|4013.9|4013.9|4013.58|4013.58|0
1651654150000|2022-05-04 08:49:10|4013.28|4013.28|4013.28|4013.28|4013.28|4013.28|4013.28|4013.28|0
1651654160000|2022-05-04 08:49:20|4013.59|4013.59|4012.96|4012.96|4013.59|4013.59|4012.96|4012.96|0
1651654170000|2022-05-04 08:49:30|4012.65|4012.65|4012.65|4012.65|4012.65|4012.65|4012.65|4012.65|0
1651654180000|2022-05-04 08:49:40|4012.96|4012.96|4012.96|4012.96|4012.96|4012.96|4012.96|4012.96|0
1651654190000|2022-05-04 08:49:50|4012.66|4012.66|4011.99|4011.99|4012.66|4012.66|4011.99|4011.99|0
1651654200000|2022-05-04 08:50:00|4012.3|4012.3|4012.61|4012.61|4012.92|4012.92|4012.3|4012.3|0
1651654210000|2022-05-04 08:50:10|4012.92|4012.92|4012.92|4012.92|4012.92|4012.92|4012.92|4012.92|0
1651654220000|2022-05-04 08:50:20|4013.23|4013.23|4013.54|4013.54|4013.85|4013.85|4012.92|4012.92|0
1651654230000|2022-05-04 08:50:30|4013.85|4013.85|4013.23|4013.23|4014.04|4014.04|4013.23|4013.23|0
1651654240000|2022-05-04 08:50:40|4012.92|4012.92|4013.61|4013.61|4013.61|4013.61|4012.37|4012.37|0
1651654250000|2022-05-04 08:50:50|4013.57|4013.57|4013.57|4013.57|4013.57|4013.57|4013.57|4013.57|0
1651654260000|2022-05-04 08:51:00|4013.43|4013.43|4013.95|4013.95|4013.95|4013.95|4013.43|4013.43|0
1651654270000|2022-05-04 08:51:10|4013.33|4013.33|4013.13|4013.13|4013.33|4013.33|4013.02|4013.02|0
1651654290000|2022-05-04 08:51:30|4012.82|4012.82|4013.04|4013.04|4013.04|4013.04|4012.73|4012.73|0
1651654320000|2022-05-04 08:52:00|4013.35|4013.35|4013.22|4013.22|4013.53|4013.53|4013.22|4013.22|0
1651654330000|2022-05-04 08:52:10|4013.18|4013.18|4013.18|4013.18|4013.18|4013.18|4013.18|4013.18|0
1651654340000|2022-05-04 08:52:20|4013.49|4013.49|4012.87|4012.87|4013.81|4013.81|4012.87|4012.87|0
1651654350000|2022-05-04 08:52:30|4012.92|4012.92|4012.92|4012.92|4012.92|4012.92|4012.92|4012.92|0
1651654360000|2022-05-04 08:52:40|4013.23|4013.23|4013.23|4013.23|4013.23|4013.23|4013.23|4013.23|0
1651654370000|2022-05-04 08:52:50|4013.54|4013.54|4013.54|4013.54|4013.54|4013.54|4013.54|4013.54|0
1651654380000|2022-05-04 08:53:00|4013.85|4013.85|4013.23|4013.23|4013.85|4013.85|4013.23|4013.23|0
1651654400000|2022-05-04 08:53:20|4013.05|4013.05|4012.86|4012.86|4013.05|4013.05|4012.86|4012.86|0
1651654410000|2022-05-04 08:53:30|4012.77|4012.77|4012.46|4012.46|4012.77|4012.77|4012.46|4012.46|0
1651654420000|2022-05-04 08:53:40|4012.77|4012.77|4012.46|4012.46|4012.77|4012.77|4012.46|4012.46|0
1651654440000|2022-05-04 08:54:00|4012.15|4012.15|4012.15|4012.15|4012.15|4012.15|4012.15|4012.15|0
1651654450000|2022-05-04 08:54:10|4011.83|4011.83|4011.83|4011.83|4011.83|4011.83|4011.83|4011.83|0
1651654460000|2022-05-04 08:54:20|4012.15|4012.15|4012.64|4012.64|4012.64|4012.64|4012.15|4012.15|0
1651654480000|2022-05-04 08:54:40|4012.02|4012.02|4012.02|4012.02|4012.02|4012.02|4012.02|4012.02|0
1651654500000|2022-05-04 08:55:00|4012|4012|4012.18|4012.18|4012.18|4012.18|4012|4012|0
1651654510000|2022-05-04 08:55:10|4011.87|4011.87|4011.87|4011.87|4011.87|4011.87|4011.87|4011.87|0
1651654520000|2022-05-04 08:55:20|4011.56|4011.56|4012.23|4012.23|4012.23|4012.23|4011.56|4011.56|0
1651654530000|2022-05-04 08:55:30|4012.54|4012.54|4012.85|4012.85|4012.85|4012.85|4012.54|4012.54|0
1651654540000|2022-05-04 08:55:40|4012.54|4012.54|4012.54|4012.54|4012.54|4012.54|4012.54|4012.54|0
1651654550000|2022-05-04 08:55:50|4012.23|4012.23|4012.23|4012.23|4012.23|4012.23|4012.23|4012.23|0
1651654570000|2022-05-04 08:56:10|4011.92|4011.92|4011.92|4011.92|4011.92|4011.92|4011.92|4011.92|0
1651654590000|2022-05-04 08:56:30|4011.6|4011.6|4011.91|4011.91|4011.91|4011.91|4011.6|4011.6|0
1651654600000|2022-05-04 08:56:40|4012.22|4012.22|4012.54|4012.54|4012.54|4012.54|4012.22|4012.22|0
1651654610000|2022-05-04 08:56:50|4012.35|4012.35|4011.91|4011.91|4012.35|4012.35|4011.91|4011.91|0
1651654620000|2022-05-04 08:57:00|4012.09|4012.09|4012.32|4012.32|4012.32|4012.32|4012.09|4012.09|0
1651654640000|2022-05-04 08:57:20|4011.7|4011.7|4011.7|4011.7|4012.01|4012.01|4011.39|4011.39|0
1651654650000|2022-05-04 08:57:30|4011.82|4011.82|4011.51|4011.51|4011.82|4011.82|4011.51|4011.51|0
1651654660000|2022-05-04 08:57:40|4011.82|4011.82|4012.44|4012.44|4012.44|4012.44|4011.82|4011.82|0
1651654670000|2022-05-04 08:57:50|4012.75|4012.75|4012.75|4012.75|4012.75|4012.75|4012.75|4012.75|0
1651654680000|2022-05-04 08:58:00|4013.37|4013.37|4012.75|4012.75|4013.37|4013.37|4012.75|4012.75|0
1651654700000|2022-05-04 08:58:20|4012.93|4012.93|4013.55|4013.55|4013.55|4013.55|4012.93|4012.93|0
1651654710000|2022-05-04 08:58:30|4013.25|4013.25|4013.25|4013.25|4013.25|4013.25|4013.25|4013.25|0
1651654720000|2022-05-04 08:58:40|4013.2|4013.2|4013.2|4013.2|4013.2|4013.2|4013.2|4013.2|0
1651654730000|2022-05-04 08:58:50|4013.51|4013.51|4013.56|4013.56|4013.56|4013.56|4013.51|4013.51|0
1651654740000|2022-05-04 08:59:00|4012|4012|4012.31|4012.31|4012.31|4012.31|4012|4012|0
1651654750000|2022-05-04 08:59:10|4012|4012|4012|4012|4012|4012|4012|4012|0
1651654790000|2022-05-04 08:59:50|4012.05|4012.05|4012.15|4012.15|4012.15|4012.15|4012.05|4012.05|0
1651654800000|2022-05-04 09:00:00|4012.46|4012.46|4012.28|4012.28|4012.46|4012.46|4012.15|4012.15|0
1651654820000|2022-05-04 09:00:20|4012.44|4012.44|4013.37|4013.37|4013.37|4013.37|4012.44|4012.44|0
1651654830000|2022-05-04 09:00:30|4013.44|4013.44|4013.52|4013.52|4013.52|4013.52|4013.26|4013.26|0
1651654840000|2022-05-04 09:00:40|4013.56|4013.56|4014.26|4014.26|4014.26|4014.26|4013.56|4013.56|0
1651654890000|2022-05-04 09:01:30|4014.31|4014.31|4014.31|4014.31|4014.31|4014.31|4014.31|4014.31|0
1651654900000|2022-05-04 09:01:40|4014.15|4014.15|4014.15|4014.15|4014.15|4014.15|4014.15|4014.15|0
1651654920000|2022-05-04 09:02:00|4012.59|4012.59|4012.63|4012.63|4012.68|4012.68|4012.59|4012.59|0
1651654930000|2022-05-04 09:02:10|4012.94|4012.94|4012.94|4012.94|4012.94|4012.94|4012.94|4012.94|0
1651654940000|2022-05-04 09:02:20|4012.63|4012.63|4012.45|4012.45|4012.63|4012.63|4012.45|4012.45|0
1651654950000|2022-05-04 09:02:30|4011.82|4011.82|4011.92|4011.92|4012.45|4012.45|4011.51|4011.51|0
1651654960000|2022-05-04 09:02:40|4012.01|4012.01|4012.65|4012.65|4012.96|4012.96|4010.26|4010.26|0
1651654980000|2022-05-04 09:03:00|4012.96|4012.96|4012.96|4012.96|4012.96|4012.96|4012.96|4012.96|0
1651654990000|2022-05-04 09:03:10|4012.65|4012.65|4012.65|4012.65|4012.65|4012.65|4012.65|4012.65|0
1651655000000|2022-05-04 09:03:20|4012.47|4012.47|4012.47|4012.47|4012.47|4012.47|4012.47|4012.47|0
1651655030000|2022-05-04 09:03:50|4012.25|4012.25|4011.26|4011.26|4012.25|4012.25|4011.26|4011.26|0
1651655040000|2022-05-04 09:04:00|4011.57|4011.57|4011.26|4011.26|4011.57|4011.57|4011.26|4011.26|0
1651655060000|2022-05-04 09:04:20|4011.57|4011.57|4011.45|4011.45|4011.57|4011.57|4011.26|4011.26|0
1651655070000|2022-05-04 09:04:30|4011.13|4011.13|4011.13|4011.13|4011.13|4011.13|4011.13|4011.13|0
1651655090000|2022-05-04 09:04:50|4011.32|4011.32|4011.32|4011.32|4011.32|4011.32|4011.32|4011.32|0
1651655100000|2022-05-04 09:05:00|4011.01|4011.01|4010.07|4010.07|4011.01|4011.01|4010.07|4010.07|0
1651655120000|2022-05-04 09:05:20|4009.88|4009.88|4009.57|4009.57|4009.88|4009.88|4009.57|4009.57|0
1651655130000|2022-05-04 09:05:30|4010.51|4010.51|4010.63|4010.63|4010.63|4010.63|4010.51|4010.51|0
1651655140000|2022-05-04 09:05:40|4010.94|4010.94|4010.94|4010.94|4010.94|4010.94|4010.94|4010.94|0
1651655160000|2022-05-04 09:06:00|4010.9|4010.9|4009.96|4009.96|4010.9|4010.9|4009.96|4009.96|0
1651655170000|2022-05-04 09:06:10|4010.15|4010.15|4009.84|4009.84|4010.15|4010.15|4009.84|4009.84|0
1651655180000|2022-05-04 09:06:20|4009.88|4009.88|4010|4010|4010.31|4010.31|4009.88|4009.88|0
1651655220000|2022-05-04 09:07:00|4009.96|4009.96|4010.89|4010.89|4010.89|4010.89|4009.96|4009.96|0
1651655230000|2022-05-04 09:07:10|4010.27|4010.27|4010.27|4010.27|4010.27|4010.27|4010.27|4010.27|0
1651655240000|2022-05-04 09:07:20|4010.17|4010.17|4010.17|4010.17|4010.17|4010.17|4010.17|4010.17|0
1651655250000|2022-05-04 09:07:30|4009.86|4009.86|4008.93|4008.93|4009.86|4009.86|4008.93|4008.93|0
1651655260000|2022-05-04 09:07:40|4009.02|4009.02|4008.78|4008.78|4009.14|4009.14|4008.78|4008.78|0
1651655270000|2022-05-04 09:07:50|4008.91|4008.91|4008.91|4008.91|4008.91|4008.91|4008.91|4008.91|0
1651655280000|2022-05-04 09:08:00|4009.22|4009.22|4009.22|4009.22|4009.22|4009.22|4009.22|4009.22|0
1651655290000|2022-05-04 09:08:10|4009.43|4009.43|4009.33|4009.33|4009.43|4009.43|4009.31|4009.31|0
1651655300000|2022-05-04 09:08:20|4009.43|4009.43|4009.43|4009.43|4009.43|4009.43|4009.43|4009.43|0
1651655320000|2022-05-04 09:08:40|4009.51|4009.51|4009.51|4009.51|4009.51|4009.51|4009.51|4009.51|0
1651655330000|2022-05-04 09:08:50|4009.82|4009.82|4009.82|4009.82|4009.82|4009.82|4009.82|4009.82|0
1651655340000|2022-05-04 09:09:00|4009.7|4009.7|4010.02|4010.02|4010.02|4010.02|4009.7|4009.7|0
1651655350000|2022-05-04 09:09:10|4009.92|4009.92|4009.92|4009.92|4009.92|4009.92|4009.92|4009.92|0
1651655370000|2022-05-04 09:09:30|4009.87|4009.87|4009.87|4009.87|4009.87|4009.87|4009.87|4009.87|0
1651655380000|2022-05-04 09:09:40|4009.25|4009.25|4010.51|4010.51|4010.51|4010.51|4009.25|4009.25|0
1651655400000|2022-05-04 09:10:00|4010.82|4010.82|4010.82|4010.82|4010.82|4010.82|4010.82|4010.82|0
1651655410000|2022-05-04 09:10:10|4011.01|4011.01|4011.01|4011.01|4011.01|4011.01|4011.01|4011.01|0
1651655420000|2022-05-04 09:10:20|4011.06|4011.06|4011.06|4011.06|4011.06|4011.06|4011.06|4011.06|0
1651655440000|2022-05-04 09:10:40|4010.75|4010.75|4010.75|4010.75|4010.75|4010.75|4010.75|4010.75|0
1651655460000|2022-05-04 09:11:00|4010.68|4010.68|4010.59|4010.59|4010.68|4010.68|4009.97|4009.97|0
1651655470000|2022-05-04 09:11:10|4010.91|4010.91|4010.28|4010.28|4010.91|4010.91|4010.28|4010.28|0
1651655500000|2022-05-04 09:11:40|4010.26|4010.26|4011.19|4011.19|4011.19|4011.19|4010.26|4010.26|0
1651655510000|2022-05-04 09:11:50|4011.17|4011.17|4011.35|4011.35|4011.35|4011.35|4011.17|4011.17|0
1651655520000|2022-05-04 09:12:00|4011.66|4011.66|4012.29|4012.29|4012.29|4012.29|4011.66|4011.66|0
1651655540000|2022-05-04 09:12:20|4012.1|4012.1|4012.1|4012.1|4012.1|4012.1|4012.1|4012.1|0
1651655550000|2022-05-04 09:12:30|4012.14|4012.14|4012.14|4012.14|4012.14|4012.14|4012.14|4012.14|0
1651655560000|2022-05-04 09:12:40|4011.52|4011.52|4011.02|4011.02|4011.52|4011.52|4011.02|4011.02|0
1651655570000|2022-05-04 09:12:50|4011.12|4011.12|4010.81|4010.81|4011.43|4011.43|4010.81|4010.81|0
1651655580000|2022-05-04 09:13:00|4011.12|4011.12|4011.43|4011.43|4011.43|4011.43|4011.12|4011.12|0
1651655600000|2022-05-04 09:13:20|4011.12|4011.12|4011.02|4011.02|4011.22|4011.22|4011.02|4011.02|0
1651655610000|2022-05-04 09:13:30|4011.12|4011.12|4012.05|4012.05|4012.05|4012.05|4011.12|4011.12|0
1651655620000|2022-05-04 09:13:40|4011.87|4011.87|4011.77|4011.77|4011.87|4011.87|4011.77|4011.77|0
1651655630000|2022-05-04 09:13:50|4011.47|4011.47|4011.47|4011.47|4011.47|4011.47|4011.47|4011.47|0
1651655640000|2022-05-04 09:14:00|4011.39|4011.39|4011.39|4011.39|4011.39|4011.39|4011.39|4011.39|0
1651655670000|2022-05-04 09:14:30|4012.02|4012.02|4012.02|4012.02|4012.02|4012.02|4012.02|4012.02|0
1651655680000|2022-05-04 09:14:40|4011.99|4011.99|4011.68|4011.68|4011.99|4011.99|4011.68|4011.68|0
1651655690000|2022-05-04 09:14:50|4011.87|4011.87|4011.87|4011.87|4011.87|4011.87|4011.87|4011.87|0
1651655700000|2022-05-04 09:15:00|4011.24|4011.24|4010.93|4010.93|4011.24|4011.24|4010.93|4010.93|0
1651655710000|2022-05-04 09:15:10|4011.08|4011.08|4011.08|4011.08|4011.08|4011.08|4011.08|4011.08|0
1651655720000|2022-05-04 09:15:20|4010.98|4010.98|4010.67|4010.67|4010.98|4010.98|4010.67|4010.67|0
1651655750000|2022-05-04 09:15:50|4010.6|4010.6|4010.6|4010.6|4010.6|4010.6|4010.6|4010.6|0
1651655760000|2022-05-04 09:16:00|4009.98|4009.98|4009.14|4009.14|4009.98|4009.98|4009.14|4009.14|0
1651655770000|2022-05-04 09:16:10|4009.45|4009.45|4009.41|4009.41|4009.45|4009.45|4009.41|4009.41|0
1651655780000|2022-05-04 09:16:20|4009.22|4009.22|4009.22|4009.22|4009.22|4009.22|4009.22|4009.22|0
1651655800000|2022-05-04 09:16:40|4008.91|4008.91|4009.53|4009.53|4009.53|4009.53|4008.91|4008.91|0
1651655810000|2022-05-04 09:16:50|4009.84|4009.84|4009.84|4009.84|4009.84|4009.84|4009.84|4009.84|0
1651655830000|2022-05-04 09:17:10|4009.92|4009.92|4008.79|4008.79|4009.92|4009.92|4008.68|4008.68|0
1651655840000|2022-05-04 09:17:20|4009.41|4009.41|4009.41|4009.41|4009.41|4009.41|4009.41|4009.41|0
1651655850000|2022-05-04 09:17:30|4009.1|4009.1|4009.1|4009.1|4009.1|4009.1|4009.1|4009.1|0
1651655890000|2022-05-04 09:18:10|4009.41|4009.41|4009.7|4009.7|4009.7|4009.7|4009.36|4009.36|0
1651655900000|2022-05-04 09:18:20|4009.79|4009.79|4009.79|4009.79|4009.79|4009.79|4009.79|4009.79|0
1651655910000|2022-05-04 09:18:30|4010.11|4010.11|4010.11|4010.11|4010.11|4010.11|4010.11|4010.11|0
1651655920000|2022-05-04 09:18:40|4009.79|4009.79|4009.79|4009.79|4009.79|4009.79|4009.79|4009.79|0
1651655950000|2022-05-04 09:19:10|4010.11|4010.11|4010.11|4010.11|4010.11|4010.11|4010.11|4010.11|0
1651655960000|2022-05-04 09:19:20|4009.79|4009.79|4009.79|4009.79|4009.79|4009.79|4009.79|4009.79|0
1651655970000|2022-05-04 09:19:30|4009.72|4009.72|4010.08|4010.08|4010.08|4010.08|4009.72|4009.72|0
1651655980000|2022-05-04 09:19:40|4010.39|4010.39|4010.39|4010.39|4010.39|4010.39|4010.39|4010.39|0
1651655990000|2022-05-04 09:19:50|4010.35|4010.35|4010.35|4010.35|4010.35|4010.35|4010.35|4010.35|0
1651656000000|2022-05-04 09:20:00|4010.47|4010.47|4010.47|4010.47|4010.47|4010.47|4010.47|4010.47|0
1651656010000|2022-05-04 09:20:10|4010.55|4010.55|4010.74|4010.74|4010.74|4010.74|4010.55|4010.55|0
1651656040000|2022-05-04 09:20:40|4010.83|4010.83|4011.45|4011.45|4011.45|4011.45|4010.83|4010.83|0
1651656050000|2022-05-04 09:20:50|4011.14|4011.14|4010.52|4010.52|4011.14|4011.14|4010.52|4010.52|0
1651656060000|2022-05-04 09:21:00|4010.21|4010.21|4010.21|4010.21|4010.21|4010.21|4009.9|4009.9|0
1651656070000|2022-05-04 09:21:10|4010.17|4010.17|4010.17|4010.17|4010.17|4010.17|4010.17|4010.17|0
1651656080000|2022-05-04 09:21:20|4010.09|4010.09|4009.86|4009.86|4010.09|4010.09|4009.55|4009.55|0
1651656090000|2022-05-04 09:21:30|4009.9|4009.9|4010.05|4010.05|4010.07|4010.07|4009.9|4009.9|0
1651656110000|2022-05-04 09:21:50|4009.74|4009.74|4009.74|4009.74|4009.74|4009.74|4009.74|4009.74|0
1651656120000|2022-05-04 09:22:00|4009.11|4009.11|4008.8|4008.8|4009.11|4009.11|4008.8|4008.8|0
1651656130000|2022-05-04 09:22:10|4009.43|4009.43|4009.43|4009.43|4009.43|4009.43|4009.43|4009.43|0
1651656140000|2022-05-04 09:22:20|4010.05|4010.05|4010.67|4010.67|4010.67|4010.67|4010.05|4010.05|0
1651656150000|2022-05-04 09:22:30|4010.86|4010.86|4010.23|4010.23|4010.86|4010.86|4010.23|4010.23|0
1651656180000|2022-05-04 09:23:00|4010.54|4010.54|4010.52|4010.52|4010.54|4010.54|4010.52|4010.52|0
1651656190000|2022-05-04 09:23:10|4010.83|4010.83|4010.83|4010.83|4010.83|4010.83|4010.83|4010.83|0
1651656200000|2022-05-04 09:23:20|4010.52|4010.52|4010.21|4010.21|4010.52|4010.52|4010.21|4010.21|0
1651656210000|2022-05-04 09:23:30|4009.9|4009.9|4009.9|4009.9|4009.9|4009.9|4009.9|4009.9|0
1651656230000|2022-05-04 09:23:50|4009.59|4009.59|4008.96|4008.96|4009.59|4009.59|4008.96|4008.96|0
1651656240000|2022-05-04 09:24:00|4009.9|4009.9|4011.19|4011.19|4011.19|4011.19|4009.9|4009.9|0
1651656260000|2022-05-04 09:24:20|4011.5|4011.5|4011.5|4011.5|4011.5|4011.5|4011.5|4011.5|0
1651656270000|2022-05-04 09:24:30|4012.43|4012.43|4012.43|4012.43|4012.43|4012.43|4012.43|4012.43|0
1651656280000|2022-05-04 09:24:40|4012.75|4012.75|4012.75|4012.75|4012.75|4012.75|4012.75|4012.75|0
1651656290000|2022-05-04 09:24:50|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|0
1651656300000|2022-05-04 09:25:00|4013.68|4013.68|4013.68|4013.68|4013.68|4013.68|4013.68|4013.68|0
1651656310000|2022-05-04 09:25:10|4013.99|4013.99|4014.16|4014.16|4014.16|4014.16|4013.99|4013.99|0
1651656320000|2022-05-04 09:25:20|4014.31|4014.31|4014.31|4014.31|4014.31|4014.31|4014.31|4014.31|0
1651656340000|2022-05-04 09:25:40|4014|4014|4013.69|4013.69|4014|4014|4013.69|4013.69|0
1651656350000|2022-05-04 09:25:50|4013.53|4013.53|4013.53|4013.53|4013.53|4013.53|4013.53|4013.53|0
1651656360000|2022-05-04 09:26:00|4013.49|4013.49|4013.49|4013.49|4013.49|4013.49|4013.49|4013.49|0
1651656380000|2022-05-04 09:26:20|4013.8|4013.8|4013.65|4013.65|4013.8|4013.8|4013.65|4013.65|0
1651656390000|2022-05-04 09:26:30|4013.49|4013.49|4013.8|4013.8|4013.8|4013.8|4013.49|4013.49|0
1651656410000|2022-05-04 09:26:50|4013.88|4013.88|4014.74|4014.74|4014.74|4014.74|4013.88|4013.88|0
1651656420000|2022-05-04 09:27:00|4014.43|4014.43|4013.81|4013.81|4014.43|4014.43|4013.5|4013.5|0
1651656430000|2022-05-04 09:27:10|4014.12|4014.12|4014.12|4014.12|4014.12|4014.12|4014.12|4014.12|0
1651656470000|2022-05-04 09:27:50|4013.93|4013.93|4013.93|4013.93|4013.93|4013.93|4013.93|4013.93|0
1651656500000|2022-05-04 09:28:20|4013.62|4013.62|4013.62|4013.62|4013.62|4013.62|4013.62|4013.62|0
1651656510000|2022-05-04 09:28:30|4013.53|4013.53|4013.53|4013.53|4013.53|4013.53|4013.53|4013.53|0
1651656520000|2022-05-04 09:28:40|4013.34|4013.34|4013.65|4013.65|4013.65|4013.65|4013.34|4013.34|0
1651656530000|2022-05-04 09:28:50|4013.34|4013.34|4013.34|4013.34|4013.34|4013.34|4013.34|4013.34|0
1651656540000|2022-05-04 09:29:00|4014.28|4014.28|4014.28|4014.28|4014.28|4014.28|4014.28|4014.28|0
1651656550000|2022-05-04 09:29:10|4014.04|4014.04|4013.73|4013.73|4014.04|4014.04|4013.73|4013.73|0
1651656560000|2022-05-04 09:29:20|4014.04|4014.04|4013.73|4013.73|4014.04|4014.04|4013.73|4013.73|0
1651656580000|2022-05-04 09:29:40|4013.78|4013.78|4013.82|4013.82|4013.82|4013.82|4013.78|4013.78|0
1651656590000|2022-05-04 09:29:50|4013.78|4013.78|4013.78|4013.78|4013.78|4013.78|4013.78|4013.78|0
1651656600000|2022-05-04 09:30:00|4013.46|4013.46|4013.85|4013.85|4013.85|4013.85|4013.46|4013.46|0
1651656610000|2022-05-04 09:30:10|4013.54|4013.54|4013.85|4013.85|4013.85|4013.85|4013.54|4013.54|0
1651656660000|2022-05-04 09:31:00|4014.47|4014.47|4015.27|4015.27|4015.27|4015.27|4014.47|4014.47|0
1651656670000|2022-05-04 09:31:10|4015.59|4015.59|4015.59|4015.59|4015.59|4015.59|4015.59|4015.59|0
1651656690000|2022-05-04 09:31:30|4015.28|4015.28|4014.44|4014.44|4015.28|4015.28|4014.34|4014.34|0
1651656700000|2022-05-04 09:31:40|4015.37|4015.37|4014.75|4014.75|4015.37|4015.37|4014.75|4014.75|0
1651656710000|2022-05-04 09:31:50|4015.06|4015.06|4015.06|4015.06|4015.06|4015.06|4015.06|4015.06|0
1651656720000|2022-05-04 09:32:00|4015.37|4015.37|4014.43|4014.43|4015.37|4015.37|4014.43|4014.43|0
1651656730000|2022-05-04 09:32:10|4013.81|4013.81|4012.88|4012.88|4013.81|4013.81|4012.88|4012.88|0
1651656760000|2022-05-04 09:32:40|4012.7|4012.7|4012.7|4012.7|4012.7|4012.7|4012.39|4012.39|0
1651656770000|2022-05-04 09:32:50|4012.07|4012.07|4012.07|4012.07|4012.07|4012.07|4012.07|4012.07|0
1651656820000|2022-05-04 09:33:40|4012.38|4012.38|4012.7|4012.7|4012.7|4012.7|4012.38|4012.38|0
1651656840000|2022-05-04 09:34:00|4013.01|4013.01|4013.01|4013.01|4013.01|4013.01|4013.01|4013.01|0
1651656860000|2022-05-04 09:34:20|4013.32|4013.32|4013.36|4013.36|4013.4|4013.4|4013.32|4013.32|0
1651656880000|2022-05-04 09:34:40|4012.74|4012.74|4013.98|4013.98|4013.98|4013.98|4012.74|4012.74|0
1651656890000|2022-05-04 09:34:50|4013.36|4013.36|4013.32|4013.32|4013.4|4013.4|4013.32|4013.32|0
1651656900000|2022-05-04 09:35:00|4013.36|4013.36|4013.05|4013.05|4013.36|4013.36|4013.05|4013.05|0
1651656920000|2022-05-04 09:35:20|4012.74|4012.74|4012.69|4012.69|4012.74|4012.74|4012.64|4012.64|0
1651656930000|2022-05-04 09:35:30|4012.64|4012.64|4012.64|4012.64|4012.64|4012.64|4012.64|4012.64|0
1651656950000|2022-05-04 09:35:50|4012.46|4012.46|4012.27|4012.27|4012.46|4012.46|4012.27|4012.27|0
1651656960000|2022-05-04 09:36:00|4012.58|4012.58|4012.32|4012.32|4012.63|4012.63|4012.32|4012.32|0
1651656970000|2022-05-04 09:36:10|4012.25|4012.25|4011.2|4011.2|4012.25|4012.25|4011.2|4011.2|0
1651656980000|2022-05-04 09:36:20|4010.58|4010.58|4010.58|4010.58|4010.58|4010.58|4010.58|4010.58|0
1651656990000|2022-05-04 09:36:30|4010.89|4010.89|4010.68|4010.68|4010.89|4010.89|4010.68|4010.68|0
1651657010000|2022-05-04 09:36:50|4010.73|4010.73|4010.7|4010.7|4010.73|4010.73|4010.7|4010.7|0
1651657020000|2022-05-04 09:37:00|4010.75|4010.75|4010.75|4010.75|4010.75|4010.75|4010.75|4010.75|0
1651657030000|2022-05-04 09:37:10|4011.37|4011.37|4011.37|4011.37|4011.68|4011.68|4011.37|4011.37|0
1651657040000|2022-05-04 09:37:20|4011.68|4011.68|4010.26|4010.26|4011.68|4011.68|4010.26|4010.26|0
1651657060000|2022-05-04 09:37:40|4009.95|4009.95|4009.95|4009.95|4009.95|4009.95|4009.95|4009.95|0
1651657070000|2022-05-04 09:37:50|4010.26|4010.26|4010.44|4010.44|4010.44|4010.44|4010.26|4010.26|0
1651657080000|2022-05-04 09:38:00|4010.48|4010.48|4010.91|4010.91|4010.98|4010.98|4010.48|4010.48|0
1651657100000|2022-05-04 09:38:20|4010.74|4010.74|4010.93|4010.93|4010.93|4010.93|4010.74|4010.74|0
1651657110000|2022-05-04 09:38:30|4011.11|4011.11|4011.11|4011.11|4011.11|4011.11|4011.11|4011.11|0
1651657120000|2022-05-04 09:38:40|4011.42|4011.42|4011.42|4011.42|4011.42|4011.42|4011.42|4011.42|0
1651657140000|2022-05-04 09:39:00|4011.11|4011.11|4011.42|4011.42|4011.42|4011.42|4011.11|4011.11|0
1651657160000|2022-05-04 09:39:20|4012.04|4012.04|4013.01|4013.01|4013.01|4013.01|4012.04|4012.04|0
1651657170000|2022-05-04 09:39:30|4013.33|4013.33|4013.64|4013.64|4013.64|4013.64|4013.33|4013.33|0
1651657180000|2022-05-04 09:39:40|4013.73|4013.73|4013.73|4013.73|4013.73|4013.73|4013.73|4013.73|0
1651657190000|2022-05-04 09:39:50|4013.11|4013.11|4013.16|4013.16|4013.16|4013.16|4013.11|4013.11|0
1651657200000|2022-05-04 09:40:00|4012.97|4012.97|4012.97|4012.97|4012.97|4012.97|4012.97|4012.97|0
1651657210000|2022-05-04 09:40:10|4013.07|4013.07|4013.07|4013.07|4013.07|4013.07|4013.07|4013.07|0
1651657220000|2022-05-04 09:40:20|4012.45|4012.45|4012.76|4012.76|4012.76|4012.76|4012.45|4012.45|0
1651657240000|2022-05-04 09:40:40|4013.38|4013.38|4013.87|4013.87|4013.87|4013.87|4013.38|4013.38|0
1651657250000|2022-05-04 09:40:50|4013.83|4013.83|4012.86|4012.86|4013.83|4013.83|4012.86|4012.86|0
1651657260000|2022-05-04 09:41:00|4012.55|4012.55|4012.55|4012.55|4012.55|4012.55|4012.55|4012.55|0
1651657270000|2022-05-04 09:41:10|4012.36|4012.36|4012.36|4012.36|4012.36|4012.36|4012.36|4012.36|0
1651657280000|2022-05-04 09:41:20|4012.67|4012.67|4012.7|4012.7|4012.7|4012.7|4012.67|4012.67|0
1651657300000|2022-05-04 09:41:40|4012.72|4012.72|4012.72|4012.72|4012.72|4012.72|4012.72|4012.72|0
1651657310000|2022-05-04 09:41:50|4012.74|4012.74|4012.74|4012.74|4012.74|4012.74|4012.74|4012.74|0
1651657320000|2022-05-04 09:42:00|4012.93|4012.93|4012.93|4012.93|4014.49|4014.49|4012.93|4012.93|0
1651657330000|2022-05-04 09:42:10|4013.24|4013.24|4013.24|4013.24|4013.24|4013.24|4013.24|4013.24|0
1651657350000|2022-05-04 09:42:30|4013.17|4013.17|4012.8|4012.8|4013.17|4013.17|4012.8|4012.8|0
1651657360000|2022-05-04 09:42:40|4011.87|4011.87|4011.56|4011.56|4011.87|4011.87|4010.64|4010.64|0
1651657370000|2022-05-04 09:42:50|4011.52|4011.52|4011.62|4011.62|4011.62|4011.62|4011.21|4011.21|0
1651657380000|2022-05-04 09:43:00|4012.24|4012.24|4012.24|4012.24|4012.55|4012.55|4012.24|4012.24|0
1651657390000|2022-05-04 09:43:10|4011.93|4011.93|4011.62|4011.62|4011.93|4011.93|4011.62|4011.62|0
1651657420000|2022-05-04 09:43:40|4011.58|4011.58|4011.58|4011.58|4011.58|4011.58|4011.58|4011.58|0
1651657430000|2022-05-04 09:43:50|4011.32|4011.32|4011.23|4011.23|4011.32|4011.32|4011.23|4011.23|0
1651657440000|2022-05-04 09:44:00|4011.04|4011.04|4010.86|4010.86|4011.04|4011.04|4010.36|4010.36|0
1651657460000|2022-05-04 09:44:20|4010.68|4010.68|4010.68|4010.68|4010.68|4010.68|4010.68|4010.68|0
1651657470000|2022-05-04 09:44:30|4010.49|4010.49|4010.49|4010.49|4010.49|4010.49|4010.49|4010.49|0
1651657480000|2022-05-04 09:44:40|4009.87|4009.87|4009.87|4009.87|4009.87|4009.87|4009.87|4009.87|0
1651657500000|2022-05-04 09:45:00|4009.85|4009.85|4009.85|4009.85|4009.85|4009.85|4009.85|4009.85|0
1651657510000|2022-05-04 09:45:10|4010.15|4010.15|4010.65|4010.65|4010.65|4010.65|4010.15|4010.15|0
1651657520000|2022-05-04 09:45:20|4010.46|4010.46|4010.46|4010.46|4010.46|4010.46|4010.46|4010.46|0
1651657530000|2022-05-04 09:45:30|4010.37|4010.37|4010.18|4010.18|4010.37|4010.37|4010.18|4010.18|0
1651657550000|2022-05-04 09:45:50|4010.14|4010.14|4009.96|4009.96|4010.14|4010.14|4009.96|4009.96|0
1651657570000|2022-05-04 09:46:10|4009.65|4009.65|4009.03|4009.03|4009.65|4009.65|4009.03|4009.03|0
1651657580000|2022-05-04 09:46:20|4009.64|4009.64|4009.64|4009.64|4009.64|4009.64|4009.64|4009.64|0
1651657590000|2022-05-04 09:46:30|4009.46|4009.46|4009.46|4009.46|4009.46|4009.46|4009.46|4009.46|0
1651657600000|2022-05-04 09:46:40|4009.15|4009.15|4009.15|4009.15|4009.15|4009.15|4009.15|4009.15|0
1651657630000|2022-05-04 09:47:10|4009.19|4009.19|4009.19|4009.19|4009.19|4009.19|4009.19|4009.19|0
1651657640000|2022-05-04 09:47:20|4009.05|4009.05|4009.04|4009.04|4009.09|4009.09|4009.04|4009.04|0
1651657650000|2022-05-04 09:47:30|4009.07|4009.07|4009.07|4009.07|4009.07|4009.07|4009.07|4009.07|0
1651657660000|2022-05-04 09:47:40|4009.11|4009.11|4008.8|4008.8|4009.11|4009.11|4008.8|4008.8|0
1651657670000|2022-05-04 09:47:50|4008.49|4008.49|4008.3|4008.3|4008.49|4008.49|4008.3|4008.3|0
1651657680000|2022-05-04 09:48:00|4007.99|4007.99|4007.68|4007.68|4007.99|4007.99|4007.68|4007.68|0
1651657690000|2022-05-04 09:48:10|4007.78|4007.78|4007.59|4007.59|4007.78|4007.78|4007.59|4007.59|0
1651657700000|2022-05-04 09:48:20|4007.5|4007.5|4008.74|4008.74|4008.74|4008.74|4007.5|4007.5|0
1651657710000|2022-05-04 09:48:30|4008.12|4008.12|4008.12|4008.12|4008.12|4008.12|4008.12|4008.12|0
1651657720000|2022-05-04 09:48:40|4008.19|4008.19|4008.01|4008.01|4008.19|4008.19|4008.01|4008.01|0
1651657740000|2022-05-04 09:49:00|4007.92|4007.92|4007.88|4007.88|4007.92|4007.92|4007.88|4007.88|0
1651657760000|2022-05-04 09:49:20|4007.7|4007.7|4007.68|4007.68|4007.7|4007.7|4007.68|4007.68|0
1651657770000|2022-05-04 09:49:30|4007.36|4007.36|4007.36|4007.36|4007.36|4007.36|4007.36|4007.36|0
1651657780000|2022-05-04 09:49:40|4007.67|4007.67|4008.17|4008.17|4008.17|4008.17|4007.67|4007.67|0
1651657810000|2022-05-04 09:50:10|4008.21|4008.21|4008.21|4008.21|4008.21|4008.21|4008.21|4008.21|0
1651657820000|2022-05-04 09:50:20|4008.16|4008.16|4008.12|4008.12|4008.16|4008.16|4008.12|4008.12|0
1651657830000|2022-05-04 09:50:30|4008.43|4008.43|4008.12|4008.12|4008.43|4008.43|4008.12|4008.12|0
1651657860000|2022-05-04 09:51:00|4009.05|4009.05|4009.1|4009.1|4009.1|4009.1|4009.05|4009.05|0
1651657880000|2022-05-04 09:51:20|4008.73|4008.73|4008.77|4008.77|4008.77|4008.77|4008.55|4008.55|0
1651657890000|2022-05-04 09:51:30|4010.01|4010.01|4009.89|4009.89|4010.2|4010.2|4009.89|4009.89|0
1651657900000|2022-05-04 09:51:40|4010.51|4010.51|4009.89|4009.89|4010.51|4010.51|4009.89|4009.89|0
1651657920000|2022-05-04 09:52:00|4009.93|4009.93|4010.61|4010.61|4010.61|4010.61|4009.93|4009.93|0
1651657930000|2022-05-04 09:52:10|4010.92|4010.92|4010.16|4010.16|4010.92|4010.92|4010.11|4010.11|0
1651657950000|2022-05-04 09:52:30|4010.23|4010.23|4011.81|4011.81|4011.81|4011.81|4010.23|4010.23|0
1651657970000|2022-05-04 09:52:50|4011.5|4011.5|4011.59|4011.59|4011.59|4011.59|4011.5|4011.5|0
1651657980000|2022-05-04 09:53:00|4011.41|4011.41|4011.1|4011.1|4011.41|4011.41|4011.1|4011.1|0
1651657990000|2022-05-04 09:53:10|4011.12|4011.12|4010.5|4010.5|4011.43|4011.43|4010.5|4010.5|0
1651658010000|2022-05-04 09:53:30|4011.74|4011.74|4012.06|4012.06|4012.06|4012.06|4011.74|4011.74|0
1651658020000|2022-05-04 09:53:40|4012.37|4012.37|4012.55|4012.55|4012.55|4012.55|4012.37|4012.37|0
1651658030000|2022-05-04 09:53:50|4012.74|4012.74|4013.2|4013.2|4013.36|4013.36|4012.74|4012.74|0
1651658040000|2022-05-04 09:54:00|4013.51|4013.51|4013.51|4013.51|4013.51|4013.51|4013.51|4013.51|0
1651658060000|2022-05-04 09:54:20|4013.32|4013.32|4013.32|4013.32|4013.32|4013.32|4013.32|4013.32|0
1651658070000|2022-05-04 09:54:30|4013.01|4013.01|4013.01|4013.01|4013.01|4013.01|4013.01|4013.01|0
1651658080000|2022-05-04 09:54:40|4012.39|4012.39|4012.71|4012.71|4012.71|4012.71|4012.08|4012.08|0
1651658090000|2022-05-04 09:54:50|4012.52|4012.52|4012.65|4012.65|4012.65|4012.65|4012.34|4012.34|0
1651658100000|2022-05-04 09:55:00|4012.28|4012.28|4011.97|4011.97|4012.28|4012.28|4011.97|4011.97|0
1651658110000|2022-05-04 09:55:10|4012.28|4012.28|4012.95|4012.95|4012.95|4012.95|4012.28|4012.28|0
1651658120000|2022-05-04 09:55:20|4013.57|4013.57|4013.76|4013.76|4013.76|4013.76|4013.57|4013.57|0
1651658140000|2022-05-04 09:55:40|4013.13|4013.13|4013.13|4013.13|4013.13|4013.13|4013.13|4013.13|0
1651658160000|2022-05-04 09:56:00|4012.97|4012.97|4012.99|4012.99|4012.99|4012.99|4012.97|4012.97|0
1651658180000|2022-05-04 09:56:20|4013.61|4013.61|4013.76|4013.76|4013.88|4013.88|4013.61|4013.61|0
1651658190000|2022-05-04 09:56:30|4014.12|4014.12|4014.12|4014.12|4014.12|4014.12|4014.12|4014.12|0
1651658200000|2022-05-04 09:56:40|4014.75|4014.75|4014.75|4014.75|4014.75|4014.75|4014.75|4014.75|0
1651658220000|2022-05-04 09:57:00|4014.44|4014.44|4014.43|4014.43|4014.74|4014.74|4014.43|4014.43|0
1651658230000|2022-05-04 09:57:10|4014.74|4014.74|4014.87|4014.87|4014.87|4014.87|4014.74|4014.74|0
1651658240000|2022-05-04 09:57:20|4014.69|4014.69|4014.69|4014.69|4014.69|4014.69|4014.69|4014.69|0
1651658250000|2022-05-04 09:57:30|4014.37|4014.37|4014.37|4014.37|4014.37|4014.37|4014.37|4014.37|0
1651658260000|2022-05-04 09:57:40|4014.56|4014.56|4014.56|4014.56|4014.56|4014.56|4014.56|4014.56|0
1651658280000|2022-05-04 09:58:00|4014.37|4014.37|4014.07|4014.07|4014.37|4014.37|4014.07|4014.07|0
1651658290000|2022-05-04 09:58:10|4014.09|4014.09|4014.14|4014.14|4014.14|4014.14|4014.09|4014.09|0
1651658300000|2022-05-04 09:58:20|4014.76|4014.76|4015.07|4015.07|4015.07|4015.07|4014.76|4014.76|0
1651658310000|2022-05-04 09:58:30|4014.89|4014.89|4014.89|4014.89|4014.89|4014.89|4014.89|4014.89|0
1651658320000|2022-05-04 09:58:40|4014.7|4014.7|4015.2|4015.2|4015.2|4015.2|4014.7|4014.7|0
1651658330000|2022-05-04 09:58:50|4015.69|4015.69|4015.69|4015.69|4015.69|4015.69|4015.69|4015.69|0
1651658340000|2022-05-04 09:59:00|4015.07|4015.07|4015.02|4015.02|4015.07|4015.07|4015.02|4015.02|0
1651658350000|2022-05-04 09:59:10|4014.88|4014.88|4014.88|4014.88|4014.95|4014.95|4014.86|4014.86|0
1651658360000|2022-05-04 09:59:20|4014.95|4014.95|4015|4015|4015|4015|4014.95|4014.95|0
1651658370000|2022-05-04 09:59:30|4015.21|4015.21|4015.83|4015.83|4015.83|4015.83|4015.21|4015.21|0
1651658380000|2022-05-04 09:59:40|4015.52|4015.52|4015.52|4015.52|4015.52|4015.52|4015.52|4015.52|0
1651658390000|2022-05-04 09:59:50|4014.9|4014.9|4014.92|4014.92|4014.92|4014.92|4014.85|4014.85|0
1651658400000|2022-05-04 10:00:00|4014.94|4014.94|4015.26|4015.26|4015.88|4015.88|4014.94|4014.94|0
1651658410000|2022-05-04 10:00:10|4015.88|4015.88|4015.57|4015.57|4015.88|4015.88|4015.38|4015.38|0
1651658420000|2022-05-04 10:00:20|4014.94|4014.94|4014.94|4014.94|4014.94|4014.94|4014.94|4014.94|0
1651658430000|2022-05-04 10:00:30|4014.63|4014.63|4014.63|4014.63|4014.63|4014.63|4014.63|4014.63|0
1651658440000|2022-05-04 10:00:40|4014.82|4014.82|4014.82|4014.82|4014.82|4014.82|4014.82|4014.82|0
1651658450000|2022-05-04 10:00:50|4015|4015|4015|4015|4015|4015|4015|4015|0
1651658460000|2022-05-04 10:01:00|4015.07|4015.07|4015.39|4015.39|4015.39|4015.39|4015.07|4015.07|0
1651658470000|2022-05-04 10:01:10|4015.41|4015.41|4015.23|4015.23|4015.41|4015.41|4015.23|4015.23|0
1651658490000|2022-05-04 10:01:30|4015.45|4015.45|4015.49|4015.49|4015.49|4015.49|4015.45|4015.45|0
1651658500000|2022-05-04 10:01:40|4015.8|4015.8|4016.5|4016.5|4016.5|4016.5|4015.8|4015.8|0
1651658510000|2022-05-04 10:01:50|4016.19|4016.19|4016.25|4016.25|4016.25|4016.25|4015.88|4015.88|0
1651658520000|2022-05-04 10:02:00|4016.55|4016.55|4016.99|4016.99|4017.18|4017.18|4016.55|4016.55|0
1651658530000|2022-05-04 10:02:10|4016.81|4016.81|4016.19|4016.19|4016.81|4016.81|4016.19|4016.19|0
1651658550000|2022-05-04 10:02:30|4015.56|4015.56|4015.87|4015.87|4015.87|4015.87|4015.56|4015.56|0
1651658580000|2022-05-04 10:03:00|4016.81|4016.81|4016.81|4016.81|4016.81|4016.81|4016.81|4016.81|0
1651658590000|2022-05-04 10:03:10|4016.77|4016.77|4015.79|4015.79|4016.77|4016.77|4015.79|4015.79|0
1651658600000|2022-05-04 10:03:20|4015.84|4015.84|4015.84|4015.84|4015.84|4015.84|4015.84|4015.84|0
1651658610000|2022-05-04 10:03:30|4014.9|4014.9|4014.9|4014.9|4014.9|4014.9|4014.9|4014.9|0
1651658620000|2022-05-04 10:03:40|4014.86|4014.86|4014.67|4014.67|4014.86|4014.86|4014.67|4014.67|0
1651658630000|2022-05-04 10:03:50|4014.05|4014.05|4014.12|4014.12|4014.15|4014.15|4014.05|4014.05|0
1651658640000|2022-05-04 10:04:00|4013.81|4013.81|4013.81|4013.81|4013.81|4013.81|4013.81|4013.81|0
1651658650000|2022-05-04 10:04:10|4014.43|4014.43|4014.12|4014.12|4014.43|4014.43|4014.12|4014.12|0
1651658680000|2022-05-04 10:04:40|4014.1|4014.1|4015.03|4015.03|4015.35|4015.35|4014.1|4014.1|0
1651658690000|2022-05-04 10:04:50|4014.72|4014.72|4014.41|4014.41|4014.72|4014.72|4014.41|4014.41|0
1651658700000|2022-05-04 10:05:00|4014.43|4014.43|4014.43|4014.43|4014.43|4014.43|4014.43|4014.43|0
1651658710000|2022-05-04 10:05:10|4014.12|4014.12|4014.39|4014.39|4014.39|4014.39|4014.08|4014.08|0
1651658740000|2022-05-04 10:05:40|4014.35|4014.35|4014.07|4014.07|4014.35|4014.35|4014.07|4014.07|0
1651658760000|2022-05-04 10:06:00|4014.03|4014.03|4013.85|4013.85|4014.03|4014.03|4013.85|4013.85|0
1651658780000|2022-05-04 10:06:20|4013.53|4013.53|4013.46|4013.46|4013.53|4013.53|4013.46|4013.46|0
1651658810000|2022-05-04 10:06:50|4013.15|4013.15|4012.97|4012.97|4013.15|4013.15|4012.97|4012.97|0
1651658850000|2022-05-04 10:07:30|4012.93|4012.93|4012.74|4012.74|4012.93|4012.93|4012.74|4012.74|0
1651658860000|2022-05-04 10:07:40|4013.06|4013.06|4013.29|4013.29|4013.29|4013.29|4012.98|4012.98|0
1651658870000|2022-05-04 10:07:50|4013.34|4013.34|4013.11|4013.11|4013.34|4013.34|4013.03|4013.03|0
1651658880000|2022-05-04 10:08:00|4012.8|4012.8|4013.11|4013.11|4013.11|4013.11|4012.75|4012.75|0
1651658900000|2022-05-04 10:08:20|4012.79|4012.79|4012.79|4012.79|4012.79|4012.79|4012.79|4012.79|0
1651658960000|2022-05-04 10:09:20|4013.11|4013.11|4011.86|4011.86|4013.11|4013.11|4011.86|4011.86|0
1651658970000|2022-05-04 10:09:30|4012.17|4012.17|4012.36|4012.36|4012.48|4012.48|4012.17|4012.17|0
1651658980000|2022-05-04 10:09:40|4012.32|4012.32|4012.63|4012.63|4012.63|4012.63|4012.27|4012.27|0
1651658990000|2022-05-04 10:09:50|4012.71|4012.71|4012.71|4012.71|4012.71|4012.71|4012.63|4012.63|0
1651659000000|2022-05-04 10:10:00|4012.79|4012.79|4012.49|4012.49|4012.79|4012.79|4012.49|4012.49|0
1651659010000|2022-05-04 10:10:10|4011.55|4011.55|4011.86|4011.86|4011.86|4011.86|4011.55|4011.55|0
1651659040000|2022-05-04 10:10:40|4011.82|4011.82|4011.82|4011.82|4011.82|4011.82|4011.82|4011.82|0
1651659060000|2022-05-04 10:11:00|4011.64|4011.64|4011.27|4011.27|4011.64|4011.64|4011.27|4011.27|0
1651659070000|2022-05-04 10:11:10|4011.45|4011.45|4011.45|4011.45|4011.45|4011.45|4011.45|4011.45|0
1651659080000|2022-05-04 10:11:20|4011.14|4011.14|4011.45|4011.45|4011.45|4011.45|4011.14|4011.14|0
1651659090000|2022-05-04 10:11:30|4011.14|4011.14|4011.76|4011.76|4011.76|4011.76|4011.14|4011.14|0
1651659100000|2022-05-04 10:11:40|4012.07|4012.07|4012.66|4012.66|4013.06|4013.06|4012.07|4012.07|0
1651659110000|2022-05-04 10:11:50|4012.35|4012.35|4012|4012|4012.35|4012.35|4012|4012|0
1651659130000|2022-05-04 10:12:10|4012.3|4012.3|4012.3|4012.3|4012.3|4012.3|4012.3|4012.3|0
1651659140000|2022-05-04 10:12:20|4012.12|4012.12|4012.12|4012.12|4012.12|4012.12|4012.12|4012.12|0
1651659150000|2022-05-04 10:12:30|4011.94|4011.94|4011.94|4011.94|4011.94|4011.94|4011.94|4011.94|0
1651659160000|2022-05-04 10:12:40|4011.85|4011.85|4011.85|4011.85|4011.85|4011.85|4011.85|4011.85|0
1651659170000|2022-05-04 10:12:50|4011.83|4011.83|4011.83|4011.83|4011.83|4011.83|4011.83|4011.83|0
1651659180000|2022-05-04 10:13:00|4011.46|4011.46|4011.53|4011.53|4011.53|4011.53|4011.46|4011.46|0
1651659210000|2022-05-04 10:13:30|4011.35|4011.35|4010.42|4010.42|4011.35|4011.35|4010.42|4010.42|0
1651659220000|2022-05-04 10:13:40|4010.73|4010.73|4010.73|4010.73|4010.73|4010.73|4010.73|4010.73|0
1651659230000|2022-05-04 10:13:50|4010.42|4010.42|4011.32|4011.32|4011.32|4011.32|4010.39|4010.39|0
1651659240000|2022-05-04 10:14:00|4011.37|4011.37|4011.37|4011.37|4011.42|4011.42|4011.37|4011.37|0
1651659250000|2022-05-04 10:14:10|4011.68|4011.68|4012.31|4012.31|4012.31|4012.31|4011.68|4011.68|0
1651659270000|2022-05-04 10:14:30|4012.27|4012.27|4012.31|4012.31|4012.31|4012.31|4012.27|4012.27|0
1651659300000|2022-05-04 10:15:00|4012|4012|4011.68|4011.68|4012.3|4012.3|4011.68|4011.68|0
1651659310000|2022-05-04 10:15:10|4011.37|4011.37|4011.06|4011.06|4011.37|4011.37|4011.06|4011.06|0
1651659340000|2022-05-04 10:15:40|4011.37|4011.37|4011.37|4011.37|4011.37|4011.37|4011.37|4011.37|0
1651659360000|2022-05-04 10:16:00|4011.06|4011.06|4011.38|4011.38|4011.43|4011.43|4011.06|4011.06|0
1651659370000|2022-05-04 10:16:10|4011.33|4011.33|4011.02|4011.02|4011.33|4011.33|4011.02|4011.02|0
1651659380000|2022-05-04 10:16:20|4010.71|4010.71|4010.78|4010.78|4011.02|4011.02|4010.71|4010.71|0
1651659390000|2022-05-04 10:16:30|4010.83|4010.83|4011.33|4011.33|4011.33|4011.33|4010.83|4010.83|0
1651659400000|2022-05-04 10:16:40|4011.02|4011.02|4011.33|4011.33|4011.33|4011.33|4011.02|4011.02|0
1651659410000|2022-05-04 10:16:50|4011.64|4011.64|4011.66|4011.66|4011.66|4011.66|4011.64|4011.64|0
1651659420000|2022-05-04 10:17:00|4011.85|4011.85|4012.16|4012.16|4012.16|4012.16|4011.85|4011.85|0
1651659430000|2022-05-04 10:17:10|4012.12|4012.12|4012.12|4012.12|4012.12|4012.12|4012.12|4012.12|0
1651659440000|2022-05-04 10:17:20|4010.87|4010.87|4010.25|4010.25|4010.87|4010.87|4010.25|4010.25|0
1651659450000|2022-05-04 10:17:30|4010.56|4010.56|4009.98|4009.98|4010.91|4010.91|4009.98|4009.98|0
1651659460000|2022-05-04 10:17:40|4010|4010|4010|4010|4010|4010|4010|4010|0
1651659470000|2022-05-04 10:17:50|4010.31|4010.31|4010.31|4010.31|4010.31|4010.31|4010.31|4010.31|0
1651659480000|2022-05-04 10:18:00|4010.5|4010.5|4010.54|4010.54|4010.54|4010.54|4010.5|4010.5|0
1651659490000|2022-05-04 10:18:10|4010.36|4010.36|4010.31|4010.31|4010.36|4010.36|4010.31|4010.31|0
1651659500000|2022-05-04 10:18:20|4010.12|4010.12|4010.12|4010.12|4010.12|4010.12|4010.12|4010.12|0
1651659530000|2022-05-04 10:18:50|4010.08|4010.08|4010.08|4010.08|4010.08|4010.08|4010.08|4010.08|0
1651659560000|2022-05-04 10:19:20|4009.46|4009.46|4009.48|4009.48|4009.48|4009.48|4009.46|4009.46|0
1651659570000|2022-05-04 10:19:30|4009.41|4009.41|4009.41|4009.41|4009.41|4009.41|4009.41|4009.41|0
1651659610000|2022-05-04 10:20:10|4010.03|4010.03|4010.03|4010.03|4010.03|4010.03|4010.03|4010.03|0
1651659620000|2022-05-04 10:20:20|4010.34|4010.34|4010.65|4010.65|4010.65|4010.65|4010.34|4010.34|0
1651659630000|2022-05-04 10:20:30|4010.68|4010.68|4010.68|4010.68|4010.68|4010.68|4010.68|4010.68|0
1651659640000|2022-05-04 10:20:40|4010.99|4010.99|4010.99|4010.99|4010.99|4010.99|4010.99|4010.99|0
1651659650000|2022-05-04 10:20:50|4010.68|4010.68|4010.73|4010.73|4010.73|4010.73|4010.68|4010.68|0
1651659660000|2022-05-04 10:21:00|4010.1|4010.1|4010.1|4010.1|4010.1|4010.1|4010.1|4010.1|0
1651659670000|2022-05-04 10:21:10|4009.79|4009.79|4010.1|4010.1|4010.1|4010.1|4009.79|4009.79|0
1651659690000|2022-05-04 10:21:30|4010.29|4010.29|4010.31|4010.31|4010.31|4010.31|4010.29|4010.29|0
1651659700000|2022-05-04 10:21:40|4010.5|4010.5|4010.36|4010.36|4010.5|4010.5|4010.31|4010.31|0
1651659740000|2022-05-04 10:22:20|4010.17|4010.17|4010.17|4010.17|4010.17|4010.17|4010.17|4010.17|0
1651659750000|2022-05-04 10:22:30|4010.36|4010.36|4009.74|4009.74|4010.36|4010.36|4009.74|4009.74|0
1651659780000|2022-05-04 10:23:00|4009.81|4009.81|4009.81|4009.81|4009.81|4009.81|4009.81|4009.81|0
1651659790000|2022-05-04 10:23:10|4010.12|4010.12|4010.12|4010.12|4010.74|4010.74|4010.12|4010.12|0
1651659820000|2022-05-04 10:23:40|4009.8|4009.8|4009.8|4009.8|4009.8|4009.8|4009.8|4009.8|0
1651659840000|2022-05-04 10:24:00|4009.49|4009.49|4010.33|4010.33|4010.74|4010.74|4009.49|4009.49|0
1651659850000|2022-05-04 10:24:10|4010.02|4010.02|4010.02|4010.02|4010.02|4010.02|4010.02|4010.02|0
1651659860000|2022-05-04 10:24:20|4010.33|4010.33|4010.33|4010.33|4010.33|4010.33|4010.33|4010.33|0
1651659870000|2022-05-04 10:24:30|4010.31|4010.31|4009.69|4009.69|4010.31|4010.31|4009.69|4009.69|0
1651659900000|2022-05-04 10:25:00|4010.31|4010.31|4010.39|4010.39|4010.39|4010.39|4010|4010|0
1651659910000|2022-05-04 10:25:10|4010.44|4010.44|4011.06|4011.06|4011.06|4011.06|4010.44|4010.44|0
1651659920000|2022-05-04 10:25:20|4011.25|4011.25|4010.63|4010.63|4011.25|4011.25|4010.63|4010.63|0
1651659960000|2022-05-04 10:26:00|4010.81|4010.81|4009.88|4009.88|4010.81|4010.81|4009.88|4009.88|0
1651659970000|2022-05-04 10:26:10|4008.94|4008.94|4009.88|4009.88|4009.88|4009.88|4008.94|4008.94|0
1651659990000|2022-05-04 10:26:30|4009.69|4009.69|4009.69|4009.69|4009.69|4009.69|4009.69|4009.69|0
1651660000000|2022-05-04 10:26:40|4010|4010|4010|4010|4010|4010|4010|4010|0
1651660010000|2022-05-04 10:26:50|4009.38|4009.38|4009.38|4009.38|4009.38|4009.38|4009.38|4009.38|0
1651660020000|2022-05-04 10:27:00|4009.34|4009.34|4009.65|4009.65|4009.65|4009.65|4009.3|4009.3|0
1651660030000|2022-05-04 10:27:10|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|0
1651660060000|2022-05-04 10:27:40|4008.84|4008.84|4009.47|4009.47|4009.47|4009.47|4008.84|4008.84|0
1651660070000|2022-05-04 10:27:50|4008.22|4008.22|4008.84|4008.84|4008.84|4008.84|4008.22|4008.22|0
1651660080000|2022-05-04 10:28:00|4008.82|4008.82|4009|4009|4009|4009|4008.82|4008.82|0
1651660090000|2022-05-04 10:28:10|4009.05|4009.05|4009.1|4009.1|4009.1|4009.1|4009.05|4009.05|0
1651660120000|2022-05-04 10:28:40|4009.41|4009.41|4009.41|4009.41|4009.41|4009.41|4009.41|4009.41|0
1651660130000|2022-05-04 10:28:50|4009.72|4009.72|4009.72|4009.72|4009.72|4009.72|4009.72|4009.72|0
1651660140000|2022-05-04 10:29:00|4010.03|4010.03|4010.96|4010.96|4010.96|4010.96|4010.03|4010.03|0
1651660170000|2022-05-04 10:29:30|4010.92|4010.92|4010.61|4010.61|4010.92|4010.92|4010.61|4010.61|0
1651660180000|2022-05-04 10:29:40|4010.66|4010.66|4010.28|4010.28|4010.66|4010.66|4010.28|4010.28|0
1651660190000|2022-05-04 10:29:50|4009.34|4009.34|4009.61|4009.61|4009.61|4009.61|4009.34|4009.34|0
1651660200000|2022-05-04 10:30:00|4010.55|4010.55|4010.8|4010.8|4010.8|4010.8|4010.55|4010.55|0
1651660210000|2022-05-04 10:30:10|4011.42|4011.42|4011.42|4011.42|4011.42|4011.42|4011.42|4011.42|0
1651660220000|2022-05-04 10:30:20|4011.11|4011.11|4011.11|4011.11|4011.11|4011.11|4011.11|4011.11|0
1651660240000|2022-05-04 10:30:40|4012.05|4012.05|4012.09|4012.09|4012.09|4012.09|4012.05|4012.05|0
1651660250000|2022-05-04 10:30:50|4012.4|4012.4|4012.36|4012.36|4012.4|4012.4|4012.36|4012.36|0
1651660280000|2022-05-04 10:31:20|4012.41|4012.41|4012.41|4012.41|4012.41|4012.41|4012.41|4012.41|0
1651660290000|2022-05-04 10:31:30|4012.72|4012.72|4012.41|4012.41|4012.72|4012.72|4012.41|4012.41|0
1651660300000|2022-05-04 10:31:40|4012.1|4012.1|4011.79|4011.79|4012.1|4012.1|4011.79|4011.79|0
1651660310000|2022-05-04 10:31:50|4011.74|4011.74|4012.37|4012.37|4012.37|4012.37|4011.74|4011.74|0
1651660350000|2022-05-04 10:32:30|4012.18|4012.18|4012.18|4012.18|4012.18|4012.18|4012.18|4012.18|0
1651660380000|2022-05-04 10:33:00|4011.87|4011.87|4012.56|4012.56|4012.61|4012.61|4011.87|4011.87|0
1651660390000|2022-05-04 10:33:10|4012.52|4012.52|4013.19|4013.19|4013.19|4013.19|4012.52|4012.52|0
1651660410000|2022-05-04 10:33:30|4012.87|4012.87|4011.94|4011.94|4012.87|4012.87|4011.94|4011.94|0
1651660440000|2022-05-04 10:34:00|4012.25|4012.25|4012.25|4012.25|4012.25|4012.25|4012.25|4012.25|0
1651660460000|2022-05-04 10:34:20|4012.56|4012.56|4012.56|4012.56|4012.56|4012.56|4012.56|4012.56|0
1651660470000|2022-05-04 10:34:30|4012.61|4012.61|4012.61|4012.61|4012.61|4012.61|4012.61|4012.61|0
1651660480000|2022-05-04 10:34:40|4012.57|4012.57|4012.57|4012.57|4012.57|4012.57|4012.57|4012.57|0
1651660490000|2022-05-04 10:34:50|4011.95|4011.95|4012.52|4012.52|4012.52|4012.52|4011.9|4011.9|0
1651660500000|2022-05-04 10:35:00|4012.83|4012.83|4013.56|4013.56|4013.56|4013.56|4012.83|4012.83|0
1651660510000|2022-05-04 10:35:10|4013.87|4013.87|4013.56|4013.56|4013.87|4013.87|4013.56|4013.56|0
1651660520000|2022-05-04 10:35:20|4013.6|4013.6|4013.6|4013.6|4013.6|4013.6|4013.6|4013.6|0
1651660530000|2022-05-04 10:35:30|4013.91|4013.91|4013.98|4013.98|4013.98|4013.98|4013.91|4013.91|0
1651660570000|2022-05-04 10:36:10|4013.67|4013.67|4013.67|4013.67|4013.67|4013.67|4013.67|4013.67|0
1651660580000|2022-05-04 10:36:20|4013.98|4013.98|4013.98|4013.98|4013.98|4013.98|4013.98|4013.98|0
1651660590000|2022-05-04 10:36:30|4013.67|4013.67|4013.58|4013.58|4013.67|4013.67|4013.39|4013.39|0
1651660600000|2022-05-04 10:36:40|4013.27|4013.27|4013.58|4013.58|4013.58|4013.58|4013.27|4013.27|0
1651660610000|2022-05-04 10:36:50|4013.53|4013.53|4014.15|4014.15|4014.15|4014.15|4013.53|4013.53|0
1651660630000|2022-05-04 10:37:10|4014.2|4014.2|4012.93|4012.93|4014.2|4014.2|4012.93|4012.93|0
1651660640000|2022-05-04 10:37:20|4013.24|4013.24|4013.55|4013.55|4013.55|4013.55|4013.24|4013.24|0
1651660650000|2022-05-04 10:37:30|4012.93|4012.93|4012.93|4012.93|4012.93|4012.93|4012.93|4012.93|0
1651660670000|2022-05-04 10:37:50|4012.31|4012.31|4012.62|4012.62|4012.62|4012.62|4012.31|4012.31|0
1651660680000|2022-05-04 10:38:00|4012.93|4012.93|4013.55|4013.55|4013.55|4013.55|4012.93|4012.93|0
1651660690000|2022-05-04 10:38:10|4013.86|4013.86|4013.6|4013.6|4013.86|4013.86|4013.55|4013.55|0
1651660700000|2022-05-04 10:38:20|4013.42|4013.42|4013.42|4013.42|4013.42|4013.42|4013.42|4013.42|0
1651660710000|2022-05-04 10:38:30|4012.8|4012.8|4012.48|4012.48|4012.8|4012.8|4012.48|4012.48|0
1651660720000|2022-05-04 10:38:40|4012.17|4012.17|4012.17|4012.17|4012.17|4012.17|4012.17|4012.17|0
1651660730000|2022-05-04 10:38:50|4011.86|4011.86|4012.17|4012.17|4012.17|4012.17|4011.86|4011.86|0
1651660740000|2022-05-04 10:39:00|4012.48|4012.48|4012.17|4012.17|4012.48|4012.48|4012.17|4012.17|0
1651660750000|2022-05-04 10:39:10|4012.2|4012.2|4012.2|4012.2|4012.2|4012.2|4012.2|4012.2|0
1651660760000|2022-05-04 10:39:20|4012.15|4012.15|4012.15|4012.15|4012.15|4012.15|4012.15|4012.15|0
1651660770000|2022-05-04 10:39:30|4012.47|4012.47|4012.15|4012.15|4012.47|4012.47|4012.15|4012.15|0
1651660820000|2022-05-04 10:40:20|4012.13|4012.13|4012.75|4012.75|4012.75|4012.75|4012.13|4012.13|0
1651660830000|2022-05-04 10:40:30|4013.07|4013.07|4013.07|4013.07|4013.07|4013.07|4013.07|4013.07|0
1651660840000|2022-05-04 10:40:40|4012.44|4012.44|4012.13|4012.13|4012.44|4012.44|4012.13|4012.13|0
1651660860000|2022-05-04 10:41:00|4012.18|4012.18|4012.18|4012.18|4012.18|4012.18|4012.18|4012.18|0
1651660870000|2022-05-04 10:41:10|4012.49|4012.49|4012.49|4012.49|4012.49|4012.49|4012.49|4012.49|0
1651660890000|2022-05-04 10:41:30|4012.8|4012.8|4013.11|4013.11|4013.42|4013.42|4012.8|4012.8|0
1651660920000|2022-05-04 10:42:00|4013.42|4013.42|4013.51|4013.51|4013.51|4013.51|4013.42|4013.42|0
1651660930000|2022-05-04 10:42:10|4013.69|4013.69|4013.87|4013.87|4013.87|4013.87|4013.69|4013.69|0
1651660950000|2022-05-04 10:42:30|4014.18|4014.18|4014.18|4014.18|4014.18|4014.18|4014.18|4014.18|0
1651660960000|2022-05-04 10:42:40|4013.87|4013.87|4013.56|4013.56|4013.87|4013.87|4013.56|4013.56|0
1651660970000|2022-05-04 10:42:50|4013.87|4013.87|4013.78|4013.78|4013.87|4013.87|4013.78|4013.78|0
1651660980000|2022-05-04 10:43:00|4013.46|4013.46|4013.04|4013.04|4013.46|4013.46|4013.04|4013.04|0
1651660990000|2022-05-04 10:43:10|4013.09|4013.09|4012.97|4012.97|4013.16|4013.16|4012.97|4012.97|0
1651661000000|2022-05-04 10:43:20|4013.29|4013.29|4013.29|4013.29|4013.29|4013.29|4013.29|4013.29|0
1651661010000|2022-05-04 10:43:30|4013.43|4013.43|4013.43|4013.43|4013.43|4013.43|4013.43|4013.43|0
1651661020000|2022-05-04 10:43:40|4013.12|4013.12|4013.41|4013.41|4013.41|4013.41|4013.1|4013.1|0
1651661040000|2022-05-04 10:44:00|4014.03|4014.03|4014.03|4014.03|4014.03|4014.03|4014.03|4014.03|0
1651661050000|2022-05-04 10:44:10|4013.71|4013.71|4014.02|4014.02|4014.02|4014.02|4013.71|4013.71|0
1651661060000|2022-05-04 10:44:20|4014.33|4014.33|4013.71|4013.71|4014.33|4014.33|4013.71|4013.71|0
1651661080000|2022-05-04 10:44:40|4013.4|4013.4|4013.31|4013.31|4013.4|4013.4|4013.31|4013.31|0
1651661100000|2022-05-04 10:45:00|4012.99|4012.99|4013.52|4013.52|4013.62|4013.62|4012.99|4012.99|0
1651661110000|2022-05-04 10:45:10|4013.83|4013.83|4013.83|4013.83|4013.83|4013.83|4013.83|4013.83|0
1651661120000|2022-05-04 10:45:20|4013.52|4013.52|4013.52|4013.52|4013.52|4013.52|4013.52|4013.52|0
1651661130000|2022-05-04 10:45:30|4013.57|4013.57|4013.57|4013.57|4013.57|4013.57|4013.57|4013.57|0
1651661140000|2022-05-04 10:45:40|4013.88|4013.88|4014.19|4014.19|4014.19|4014.19|4013.88|4013.88|0
1651661150000|2022-05-04 10:45:50|4013.88|4013.88|4013.74|4013.74|4013.88|4013.88|4013.74|4013.74|0
1651661190000|2022-05-04 10:46:30|4013.81|4013.81|4013.5|4013.5|4013.81|4013.81|4013.19|4013.19|0
1651661200000|2022-05-04 10:46:40|4013.31|4013.31|4013.13|4013.13|4013.31|4013.31|4013.13|4013.13|0
1651661220000|2022-05-04 10:47:00|4012.82|4012.82|4011.89|4011.89|4012.82|4012.82|4011.89|4011.89|0
1651661230000|2022-05-04 10:47:10|4012.2|4012.2|4012.2|4012.2|4012.2|4012.2|4012.2|4012.2|0
1651661240000|2022-05-04 10:47:20|4012.51|4012.51|4011.88|4011.88|4012.51|4012.51|4011.88|4011.88|0
1651661270000|2022-05-04 10:47:50|4011.57|4011.57|4012.22|4012.22|4012.22|4012.22|4011.57|4011.57|0
1651661280000|2022-05-04 10:48:00|4011.6|4011.6|4011.28|4011.28|4011.6|4011.6|4011.28|4011.28|0
1651661290000|2022-05-04 10:48:10|4012.22|4012.22|4012.12|4012.12|4012.22|4012.22|4012.12|4012.12|0
1651661300000|2022-05-04 10:48:20|4012.31|4012.31|4012.31|4012.31|4012.31|4012.31|4012.31|4012.31|0
1651661320000|2022-05-04 10:48:40|4012.24|4012.24|4012.05|4012.05|4012.24|4012.24|4012.05|4012.05|0
1651661340000|2022-05-04 10:49:00|4012.68|4012.68|4012.99|4012.99|4012.99|4012.99|4012.68|4012.68|0
1651661350000|2022-05-04 10:49:10|4012.05|4012.05|4011.33|4011.33|4012.05|4012.05|4011.33|4011.33|0
1651661360000|2022-05-04 10:49:20|4011.65|4011.65|4011.96|4011.96|4012.27|4012.27|4011.65|4011.65|0
1651661380000|2022-05-04 10:49:40|4011.65|4011.65|4011.65|4011.65|4011.65|4011.65|4011.65|4011.65|0
1651661390000|2022-05-04 10:49:50|4011.46|4011.46|4011.46|4011.46|4011.46|4011.46|4011.46|4011.46|0
1651661400000|2022-05-04 10:50:00|4011.28|4011.28|4011.2|4011.2|4011.28|4011.28|4011.2|4011.2|0
1651661410000|2022-05-04 10:50:10|4010.89|4010.89|4010.89|4010.89|4010.89|4010.89|4010.89|4010.89|0
1651661420000|2022-05-04 10:50:20|4010.26|4010.26|4010.22|4010.22|4010.26|4010.26|4010.22|4010.22|0
1651661430000|2022-05-04 10:50:30|4010.26|4010.26|4010.26|4010.26|4010.26|4010.26|4010.26|4010.26|0
1651661440000|2022-05-04 10:50:40|4010.24|4010.24|4010.35|4010.35|4010.35|4010.35|4010.24|4010.24|0
1651661450000|2022-05-04 10:50:50|4010.28|4010.28|4010.28|4010.28|4010.28|4010.28|4010.28|4010.28|0
1651661460000|2022-05-04 10:51:00|4010.32|4010.32|4010.32|4010.32|4010.32|4010.32|4010.32|4010.32|0
1651661470000|2022-05-04 10:51:10|4010.02|4010.02|4009.64|4009.64|4010.02|4010.02|4009.35|4009.35|0
1651661490000|2022-05-04 10:51:30|4009.01|4009.01|4009.01|4009.01|4009.01|4009.01|4009.01|4009.01|0
1651661510000|2022-05-04 10:51:50|4008.7|4008.7|4008.28|4008.28|4008.77|4008.77|4007.97|4007.97|0
1651661530000|2022-05-04 10:52:10|4008.59|4008.59|4008.47|4008.47|4008.59|4008.59|4008.47|4008.47|0
1651661540000|2022-05-04 10:52:20|4008.49|4008.49|4008.31|4008.31|4008.49|4008.49|4008.31|4008.31|0
1651661550000|2022-05-04 10:52:30|4008.38|4008.38|4008.38|4008.38|4008.38|4008.38|4008.38|4008.38|0
1651661560000|2022-05-04 10:52:40|4008.2|4008.2|4008.2|4008.2|4008.2|4008.2|4008.2|4008.2|0
1651661580000|2022-05-04 10:53:00|4008.15|4008.15|4008.15|4008.15|4008.15|4008.15|4008.15|4008.15|0
1651661590000|2022-05-04 10:53:10|4008.13|4008.13|4008.13|4008.13|4008.13|4008.13|4008.13|4008.13|0
1651661600000|2022-05-04 10:53:20|4008.44|4008.44|4008.44|4008.44|4008.44|4008.44|4008.44|4008.44|0
1651661610000|2022-05-04 10:53:30|4008.46|4008.46|4008.57|4008.57|4008.78|4008.78|4008.46|4008.46|0
1651661640000|2022-05-04 10:54:00|4008.5|4008.5|4008.5|4008.5|4008.5|4008.5|4008.5|4008.5|0
1651661670000|2022-05-04 10:54:30|4008.81|4008.81|4008.18|4008.18|4008.81|4008.81|4008.18|4008.18|0
1651661680000|2022-05-04 10:54:40|4008.14|4008.14|4008.14|4008.14|4008.14|4008.14|4008.14|4008.14|0
1651661700000|2022-05-04 10:55:00|4007.83|4007.83|4007.88|4007.88|4007.88|4007.88|4007.83|4007.83|0
1651661710000|2022-05-04 10:55:10|4008.19|4008.19|4008.29|4008.29|4008.29|4008.29|4008.19|4008.19|0
1651661720000|2022-05-04 10:55:20|4008.91|4008.91|4008.65|4008.65|4008.91|4008.91|4008.6|4008.6|0
1651661740000|2022-05-04 10:55:40|4007.71|4007.71|4007.4|4007.4|4007.71|4007.71|4007.4|4007.4|0
1651661750000|2022-05-04 10:55:50|4007.43|4007.43|4007.24|4007.24|4007.43|4007.43|4007.24|4007.24|0
1651661760000|2022-05-04 10:56:00|4006.31|4006.31|4006.31|4006.31|4006.31|4006.31|4006.31|4006.31|0
1651661770000|2022-05-04 10:56:10|4006|4006|4006.05|4006.05|4006.09|4006.09|4006|4006|0
1651661800000|2022-05-04 10:56:40|4006.09|4006.09|4005.46|4005.46|4006.09|4006.09|4005.46|4005.46|0
1651661810000|2022-05-04 10:56:50|4005.42|4005.42|4005.73|4005.73|4005.73|4005.73|4005.42|4005.42|0
1651661870000|2022-05-04 10:57:50|4005.11|4005.11|4004.62|4004.62|4005.11|4005.11|4004.62|4004.62|0
1651661880000|2022-05-04 10:58:00|4004.31|4004.31|4004.31|4004.31|4004.31|4004.31|4004.31|4004.31|0
1651661890000|2022-05-04 10:58:10|4004.12|4004.12|4003.81|4003.81|4004.12|4004.12|4003.81|4003.81|0
1651661900000|2022-05-04 10:58:20|4003.73|4003.73|4003.73|4003.73|4003.73|4003.73|4003.73|4003.73|0
1651661910000|2022-05-04 10:58:30|4003.55|4003.55|4003.57|4003.57|4003.57|4003.57|4003.55|4003.55|0
1651661920000|2022-05-04 10:58:40|4003.88|4003.88|4003.88|4003.88|4003.88|4003.88|4003.88|4003.88|0
1651661930000|2022-05-04 10:58:50|4004.19|4004.19|4004.19|4004.19|4004.19|4004.19|4004.19|4004.19|0
1651661940000|2022-05-04 10:59:00|4004.24|4004.24|4004.81|4004.81|4004.81|4004.81|4004.19|4004.19|0
1651661960000|2022-05-04 10:59:20|4005.12|4005.12|4005|4005|4005.12|4005.12|4005|4005|0
1651661970000|2022-05-04 10:59:30|4004.91|4004.91|4004.91|4004.91|4004.91|4004.91|4004.91|4004.91|0
1651661980000|2022-05-04 10:59:40|4004.79|4004.79|4004.79|4004.79|4004.79|4004.79|4004.79|4004.79|0
1651661990000|2022-05-04 10:59:50|4004.48|4004.48|4005.35|4005.35|4005.35|4005.35|4004.48|4004.48|0
1651662000000|2022-05-04 11:00:00|4005.04|4005.04|4005.04|4005.04|4005.04|4005.04|4005.04|4005.04|0
1651662030000|2022-05-04 11:00:30|4005.35|4005.35|4005.04|4005.04|4005.35|4005.35|4005.04|4005.04|0
1651662040000|2022-05-04 11:00:40|4005.11|4005.11|4005.11|4005.11|4005.11|4005.11|4005.11|4005.11|0
1651662060000|2022-05-04 11:01:00|4004.8|4004.8|4004.73|4004.73|4004.8|4004.8|4004.73|4004.73|0
1651662070000|2022-05-04 11:01:10|4005.04|4005.04|4005.04|4005.04|4005.04|4005.04|4005.04|4005.04|0
1651662100000|2022-05-04 11:01:40|4005.35|4005.35|4005.04|4005.04|4005.35|4005.35|4005.04|4005.04|0
1651662110000|2022-05-04 11:01:50|4005.35|4005.35|4005.35|4005.35|4005.35|4005.35|4005.35|4005.35|0
1651662120000|2022-05-04 11:02:00|4005.22|4005.22|4005.53|4005.53|4005.53|4005.53|4004.91|4004.91|0
1651662130000|2022-05-04 11:02:10|4004.91|4004.91|4004.29|4004.29|4004.91|4004.91|4004.29|4004.29|0
1651662140000|2022-05-04 11:02:20|4004.6|4004.6|4004.6|4004.6|4004.6|4004.6|4004.6|4004.6|0
1651662150000|2022-05-04 11:02:30|4004.29|4004.29|4004.53|4004.53|4004.6|4004.6|4004.25|4004.25|0
1651662170000|2022-05-04 11:02:50|4004.48|4004.48|4004.48|4004.48|4004.48|4004.48|4004.48|4004.48|0
1651662180000|2022-05-04 11:03:00|4004.18|4004.18|4004.08|4004.08|4004.18|4004.18|4004.08|4004.08|0
1651662190000|2022-05-04 11:03:10|4003.77|4003.77|4003.77|4003.77|4003.77|4003.77|4003.77|4003.77|0
1651662200000|2022-05-04 11:03:20|4003.46|4003.46|4003.11|4003.11|4003.46|4003.46|4002.49|4002.49|0
1651662210000|2022-05-04 11:03:30|4002.8|4002.8|4003.16|4003.16|4003.16|4003.16|4002.75|4002.75|0
1651662220000|2022-05-04 11:03:40|4003.47|4003.47|4004.09|4004.09|4004.09|4004.09|4003.47|4003.47|0
1651662240000|2022-05-04 11:04:00|4003.46|4003.46|4003.78|4003.78|4003.78|4003.78|4003.46|4003.46|0
1651662250000|2022-05-04 11:04:10|4003.59|4003.59|4003.59|4003.59|4003.59|4003.59|4003.59|4003.59|0
1651662260000|2022-05-04 11:04:20|4003.63|4003.63|4003.75|4003.75|4003.75|4003.75|4003.63|4003.63|0
1651662270000|2022-05-04 11:04:30|4003.44|4003.44|4002.82|4002.82|4003.44|4003.44|4002.82|4002.82|0
1651662280000|2022-05-04 11:04:40|4002.51|4002.51|4002.8|4002.8|4002.82|4002.82|4002.51|4002.51|0
1651662290000|2022-05-04 11:04:50|4002.49|4002.49|4002.49|4002.49|4002.49|4002.49|4002.49|4002.49|0
1651662300000|2022-05-04 11:05:00|4002.42|4002.42|4002.46|4002.46|4002.46|4002.46|4002.42|4002.42|0
1651662310000|2022-05-04 11:05:10|4002.77|4002.77|4002.77|4002.77|4002.77|4002.77|4002.77|4002.77|0
1651662330000|2022-05-04 11:05:30|4002.59|4002.59|4003.17|4003.17|4003.21|4003.21|4002.59|4002.59|0
1651662340000|2022-05-04 11:05:40|4002.55|4002.55|4002.46|4002.46|4002.55|4002.55|4002.46|4002.46|0
1651662350000|2022-05-04 11:05:50|4002.27|4002.27|4002.27|4002.27|4002.27|4002.27|4002.27|4002.27|0
1651662360000|2022-05-04 11:06:00|4002.63|4002.63|4002.63|4002.63|4002.63|4002.63|4002.63|4002.63|0
1651662380000|2022-05-04 11:06:20|4002.32|4002.32|4002.54|4002.54|4002.54|4002.54|4002.32|4002.32|0
1651662400000|2022-05-04 11:06:40|4002.86|4002.86|4002.86|4002.86|4002.86|4002.86|4002.86|4002.86|0
1651662410000|2022-05-04 11:06:50|4002.23|4002.23|4002.23|4002.23|4002.23|4002.23|4002.23|4002.23|0
1651662420000|2022-05-04 11:07:00|4002.21|4002.21|4002.26|4002.26|4002.33|4002.33|4002.21|4002.21|0
1651662430000|2022-05-04 11:07:10|4003.19|4003.19|4003.19|4003.19|4003.19|4003.19|4003.19|4003.19|0
1651662440000|2022-05-04 11:07:20|4003.5|4003.5|4003.5|4003.5|4003.5|4003.5|4003.5|4003.5|0
1651662450000|2022-05-04 11:07:30|4003.19|4003.19|4003.58|4003.58|4003.58|4003.58|4003.19|4003.19|0
1651662460000|2022-05-04 11:07:40|4003.56|4003.56|4004.55|4004.55|4004.55|4004.55|4003.56|4003.56|0
1651662480000|2022-05-04 11:08:00|4004.36|4004.36|4004.36|4004.36|4004.36|4004.36|4004.36|4004.36|0
1651662490000|2022-05-04 11:08:10|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|0
1651662500000|2022-05-04 11:08:20|4004.05|4004.05|4004.05|4004.05|4004.05|4004.05|4004.05|4004.05|0
1651662510000|2022-05-04 11:08:30|4003.86|4003.86|4003.86|4003.86|4004.17|4004.17|4003.86|4003.86|0
1651662540000|2022-05-04 11:09:00|4004.17|4004.17|4004.17|4004.17|4004.17|4004.17|4004.17|4004.17|0
1651662560000|2022-05-04 11:09:20|4003.99|4003.99|4003.99|4003.99|4003.99|4003.99|4003.99|4003.99|0
1651662580000|2022-05-04 11:09:40|4003.68|4003.68|4004.3|4004.3|4004.3|4004.3|4003.68|4003.68|0
1651662590000|2022-05-04 11:09:50|4003.68|4003.68|4003.68|4003.68|4003.68|4003.68|4003.68|4003.68|0
1651662620000|2022-05-04 11:10:20|4003.59|4003.59|4003.51|4003.51|4003.59|4003.59|4003.51|4003.51|0
1651662630000|2022-05-04 11:10:30|4003.37|4003.37|4003.37|4003.37|4003.37|4003.37|4003.37|4003.37|0
1651662640000|2022-05-04 11:10:40|4003.41|4003.41|4003.41|4003.41|4003.41|4003.41|4003.41|4003.41|0
1651662650000|2022-05-04 11:10:50|4003.3|4003.3|4003.3|4003.3|4003.3|4003.3|4003.3|4003.3|0
1651662660000|2022-05-04 11:11:00|4003.92|4003.92|4003.94|4003.94|4003.94|4003.94|4003.92|4003.92|0
1651662670000|2022-05-04 11:11:10|4004.25|4004.25|4004.25|4004.25|4004.25|4004.25|4004.25|4004.25|0
1651662680000|2022-05-04 11:11:20|4003.94|4003.94|4003.94|4003.94|4003.94|4003.94|4003.94|4003.94|0
1651662730000|2022-05-04 11:12:10|4003.76|4003.76|4004.07|4004.07|4004.07|4004.07|4003.76|4003.76|0
1651662760000|2022-05-04 11:12:40|4004.03|4004.03|4003.98|4003.98|4004.03|4004.03|4003.98|4003.98|0
1651662770000|2022-05-04 11:12:50|4004.3|4004.3|4003.94|4003.94|4004.3|4004.3|4003.94|4003.94|0
1651662780000|2022-05-04 11:13:00|4003.76|4003.76|4003.76|4003.76|4003.76|4003.76|4003.76|4003.76|0
1651662790000|2022-05-04 11:13:10|4003.78|4003.78|4003.47|4003.47|4004.09|4004.09|4003.47|4003.47|0
1651662810000|2022-05-04 11:13:30|4003.78|4003.78|4005.02|4005.02|4005.33|4005.33|4003.78|4003.78|0
1651662820000|2022-05-04 11:13:40|4004.71|4004.71|4004.71|4004.71|4004.71|4004.71|4004.71|4004.71|0
1651662830000|2022-05-04 11:13:50|4004.78|4004.78|4004.48|4004.48|4004.78|4004.78|4004.48|4004.48|0
1651662860000|2022-05-04 11:14:20|4004.55|4004.55|4004.5|4004.5|4004.55|4004.55|4004.5|4004.5|0
1651662870000|2022-05-04 11:14:30|4004.4|4004.4|4004.4|4004.4|4004.4|4004.4|4004.4|4004.4|0
1651662880000|2022-05-04 11:14:40|4004.36|4004.36|4004.36|4004.36|4004.36|4004.36|4004.36|4004.36|0
1651662890000|2022-05-04 11:14:50|4004.32|4004.32|4004.67|4004.67|4004.67|4004.67|4004.32|4004.32|0
1651662900000|2022-05-04 11:15:00|4005.03|4005.03|4004.98|4004.98|4005.03|4005.03|4004.94|4004.94|0
1651662910000|2022-05-04 11:15:10|4005.29|4005.29|4004.98|4004.98|4005.29|4005.29|4004.98|4004.98|0
1651662920000|2022-05-04 11:15:20|4005.29|4005.29|4005.29|4005.29|4005.29|4005.29|4005.29|4005.29|0
1651662930000|2022-05-04 11:15:30|4005.48|4005.48|4005.17|4005.17|4005.48|4005.48|4005.17|4005.17|0
1651662940000|2022-05-04 11:15:40|4005.21|4005.21|4005.21|4005.21|4005.21|4005.21|4005.21|4005.21|0
1651662950000|2022-05-04 11:15:50|4004.9|4004.9|4005.21|4005.21|4005.21|4005.21|4004.9|4004.9|0
1651662960000|2022-05-04 11:16:00|4004.9|4004.9|4004.9|4004.9|4004.9|4004.9|4004.9|4004.9|0
1651662970000|2022-05-04 11:16:10|4004.98|4004.98|4005.29|4005.29|4005.29|4005.29|4004.98|4004.98|0
1651662980000|2022-05-04 11:16:20|4005.79|4005.79|4005.79|4005.79|4005.79|4005.79|4005.79|4005.79|0
1651663010000|2022-05-04 11:16:50|4006.1|4006.1|4006.1|4006.1|4006.1|4006.1|4006.1|4006.1|0
1651663030000|2022-05-04 11:17:10|4005.79|4005.79|4005.79|4005.79|4005.79|4005.79|4005.79|4005.79|0
1651663040000|2022-05-04 11:17:20|4004.86|4004.86|4004.86|4004.86|4004.86|4004.86|4004.86|4004.86|0
1651663050000|2022-05-04 11:17:30|4004.88|4004.88|4004.88|4004.88|4004.88|4004.88|4004.88|4004.88|0
1651663070000|2022-05-04 11:17:50|4005.19|4005.19|4004.88|4004.88|4005.19|4005.19|4004.88|4004.88|0
1651663080000|2022-05-04 11:18:00|4004.57|4004.57|4005.24|4005.24|4005.24|4005.24|4004.57|4004.57|0
1651663140000|2022-05-04 11:19:00|4005.26|4005.26|4004.95|4004.95|4005.26|4005.26|4004.95|4004.95|0
1651663160000|2022-05-04 11:19:20|4005.14|4005.14|4005.11|4005.11|4005.14|4005.14|4005.11|4005.11|0
1651663180000|2022-05-04 11:19:40|4004.49|4004.49|4004.49|4004.49|4004.49|4004.49|4004.49|4004.49|0
1651663190000|2022-05-04 11:19:50|4004.67|4004.67|4004.67|4004.67|4004.67|4004.67|4004.67|4004.67|0
1651663200000|2022-05-04 11:20:00|4004.98|4004.98|4005.17|4005.17|4005.17|4005.17|4004.98|4004.98|0
1651663210000|2022-05-04 11:20:10|4004.86|4004.86|4004.86|4004.86|4004.86|4004.86|4004.86|4004.86|0
1651663250000|2022-05-04 11:20:50|4004.82|4004.82|4004.78|4004.78|4004.82|4004.82|4004.78|4004.78|0
1651663260000|2022-05-04 11:21:00|4004.82|4004.82|4004.82|4004.82|4004.82|4004.82|4004.82|4004.82|0
1651663280000|2022-05-04 11:21:20|4004.94|4004.94|4004.98|4004.98|4004.98|4004.98|4004.94|4004.94|0
1651663320000|2022-05-04 11:22:00|4005.29|4005.29|4006.59|4006.59|4006.59|4006.59|4004.98|4004.98|0
1651663330000|2022-05-04 11:22:10|4006.28|4006.28|4006.28|4006.28|4006.28|4006.28|4006.28|4006.28|0
1651663340000|2022-05-04 11:22:20|4006.59|4006.59|4006.9|4006.9|4006.9|4006.9|4006.59|4006.59|0
1651663350000|2022-05-04 11:22:30|4006.59|4006.59|4006.59|4006.59|4006.59|4006.59|4006.59|4006.59|0
1651663360000|2022-05-04 11:22:40|4006.28|4006.28|4005.96|4005.96|4006.28|4006.28|4005.96|4005.96|0
1651663380000|2022-05-04 11:23:00|4006.28|4006.28|4006.23|4006.23|4006.28|4006.28|4006.23|4006.23|0
1651663390000|2022-05-04 11:23:10|4005.92|4005.92|4006.05|4006.05|4006.23|4006.23|4005.92|4005.92|0
1651663400000|2022-05-04 11:23:20|4006.36|4006.36|4006.43|4006.43|4006.43|4006.43|4006.36|4006.36|0
1651663410000|2022-05-04 11:23:30|4006.41|4006.41|4006.41|4006.41|4006.41|4006.41|4006.41|4006.41|0
1651663420000|2022-05-04 11:23:40|4006.72|4006.72|4007.03|4007.03|4007.03|4007.03|4006.72|4006.72|0
1651663430000|2022-05-04 11:23:50|4007.34|4007.34|4007.03|4007.03|4007.34|4007.34|4007.03|4007.03|0
1651663450000|2022-05-04 11:24:10|4007.34|4007.34|4007.34|4007.34|4007.34|4007.34|4007.34|4007.34|0
1651663460000|2022-05-04 11:24:20|4007.39|4007.39|4007.39|4007.39|4007.39|4007.39|4007.39|4007.39|0
1651663480000|2022-05-04 11:24:40|4007.88|4007.88|4007.88|4007.88|4007.88|4007.88|4007.88|4007.88|0
1651663500000|2022-05-04 11:25:00|4007.57|4007.57|4006.64|4006.64|4007.57|4007.57|4006.64|4006.64|0
1651663510000|2022-05-04 11:25:10|4006.69|4006.69|4007.38|4007.38|4007.38|4007.38|4006.69|4006.69|0
1651663520000|2022-05-04 11:25:20|4007.69|4007.69|4007.69|4007.69|4007.69|4007.69|4007.69|4007.69|0
1651663530000|2022-05-04 11:25:30|4008.01|4008.01|4008.01|4008.01|4008.01|4008.01|4008.01|4008.01|0
1651663540000|2022-05-04 11:25:40|4007.82|4007.82|4008.17|4008.17|4008.17|4008.17|4007.8|4007.8|0
1651663560000|2022-05-04 11:26:00|4007.98|4007.98|4007.98|4007.98|4007.98|4007.98|4007.98|4007.98|0
1651663590000|2022-05-04 11:26:30|4007.67|4007.67|4007.05|4007.05|4007.67|4007.67|4007.05|4007.05|0
1651663610000|2022-05-04 11:26:50|4007.07|4007.07|4007.02|4007.02|4007.07|4007.07|4007.02|4007.02|0
1651663630000|2022-05-04 11:27:10|4007.09|4007.09|4007.12|4007.12|4007.12|4007.12|4007.09|4007.09|0
1651663640000|2022-05-04 11:27:20|4007.43|4007.43|4007.43|4007.43|4007.43|4007.43|4007.43|4007.43|0
1651663660000|2022-05-04 11:27:40|4007.11|4007.11|4007.11|4007.11|4007.11|4007.11|4007.11|4007.11|0
1651663670000|2022-05-04 11:27:50|4006.93|4006.93|4006.93|4006.93|4006.93|4006.93|4006.93|4006.93|0
1651663700000|2022-05-04 11:28:20|4006.88|4006.88|4006.52|4006.52|4006.88|4006.88|4006.52|4006.52|0
1651663710000|2022-05-04 11:28:30|4006.83|4006.83|4006.83|4006.83|4006.83|4006.83|4006.83|4006.83|0
1651663720000|2022-05-04 11:28:40|4006.52|4006.52|4006.57|4006.57|4006.57|4006.57|4006.52|4006.52|0
1651663760000|2022-05-04 11:29:20|4006.75|4006.75|4006.75|4006.75|4006.75|4006.75|4006.75|4006.75|0
1651663770000|2022-05-04 11:29:30|4006.8|4006.8|4006.79|4006.79|4006.84|4006.84|4006.79|4006.79|0
1651663780000|2022-05-04 11:29:40|4006.48|4006.48|4006.48|4006.48|4006.48|4006.48|4006.48|4006.48|0
1651663800000|2022-05-04 11:30:00|4006.38|4006.38|4006.02|4006.02|4006.38|4006.38|4006.02|4006.02|0
1651663810000|2022-05-04 11:30:10|4005.83|4005.83|4005.57|4005.57|4005.83|4005.83|4005.57|4005.57|0
1651663820000|2022-05-04 11:30:20|4005.88|4005.88|4006.5|4006.5|4006.5|4006.5|4005.88|4005.88|0
1651663830000|2022-05-04 11:30:30|4006.81|4006.81|4006.81|4006.81|4006.81|4006.81|4006.81|4006.81|0
1651663870000|2022-05-04 11:31:10|4006.5|4006.5|4006.5|4006.5|4006.5|4006.5|4006.5|4006.5|0
1651663930000|2022-05-04 11:32:10|4006.54|4006.54|4006.62|4006.62|4006.62|4006.62|4006.54|4006.54|0
1651663940000|2022-05-04 11:32:20|4006.53|4006.53|4006.49|4006.49|4006.53|4006.53|4006.49|4006.49|0
1651663970000|2022-05-04 11:32:50|4006.8|4006.8|4006.8|4006.8|4006.8|4006.8|4006.8|4006.8|0
1651663980000|2022-05-04 11:33:00|4007.11|4007.11|4007.11|4007.11|4007.11|4007.11|4007.11|4007.11|0
1651663990000|2022-05-04 11:33:10|4006.8|4006.8|4006.8|4006.8|4006.8|4006.8|4006.8|4006.8|0
1651664000000|2022-05-04 11:33:20|4007.11|4007.11|4007.11|4007.11|4007.11|4007.11|4007.11|4007.11|0
1651664010000|2022-05-04 11:33:30|4007.15|4007.15|4007.07|4007.07|4007.15|4007.15|4007.07|4007.07|0
1651664020000|2022-05-04 11:33:40|4006.45|4006.45|4006.45|4006.45|4006.45|4006.45|4006.45|4006.45|0
1651664040000|2022-05-04 11:34:00|4006.53|4006.53|4006.66|4006.66|4006.66|4006.66|4006.53|4006.53|0
1651664060000|2022-05-04 11:34:20|4006.71|4006.71|4006.76|4006.76|4006.76|4006.76|4006.71|4006.71|0
1651664070000|2022-05-04 11:34:30|4006.44|4006.44|4006.36|4006.36|4006.44|4006.44|4006.36|4006.36|0
1651664090000|2022-05-04 11:34:50|4006.41|4006.41|4006.41|4006.41|4006.41|4006.41|4006.41|4006.41|0
1651664100000|2022-05-04 11:35:00|4006.33|4006.33|4006.33|4006.33|4006.33|4006.33|4006.33|4006.33|0
1651664130000|2022-05-04 11:35:30|4006.01|4006.01|4006.01|4006.01|4006.01|4006.01|4006.01|4006.01|0
1651664140000|2022-05-04 11:35:40|4005.93|4005.93|4005.91|4005.91|4005.93|4005.93|4005.86|4005.86|0
1651664170000|2022-05-04 11:36:10|4006.22|4006.22|4007.15|4007.15|4007.15|4007.15|4006.22|4006.22|0
1651664180000|2022-05-04 11:36:20|4006.84|4006.84|4006.84|4006.84|4006.84|4006.84|4006.84|4006.84|0
1651664190000|2022-05-04 11:36:30|4006.86|4006.86|4006.88|4006.88|4006.88|4006.88|4006.86|4006.86|0
1651664200000|2022-05-04 11:36:40|4006.57|4006.57|4006.57|4006.57|4006.57|4006.57|4006.57|4006.57|0
1651664210000|2022-05-04 11:36:50|4006.26|4006.26|4006.26|4006.26|4006.26|4006.26|4006.26|4006.26|0
1651664230000|2022-05-04 11:37:10|4006.31|4006.31|4006.13|4006.13|4006.31|4006.31|4005.94|4005.94|0
1651664240000|2022-05-04 11:37:20|4005.82|4005.82|4005.73|4005.73|4005.82|4005.82|4005.73|4005.73|0
1651664260000|2022-05-04 11:37:40|4005.78|4005.78|4005.83|4005.83|4005.83|4005.83|4005.78|4005.78|0
1651664280000|2022-05-04 11:38:00|4005.65|4005.65|4005.65|4005.65|4005.65|4005.65|4005.65|4005.65|0
1651664310000|2022-05-04 11:38:30|4005.74|4005.74|4005.76|4005.76|4005.76|4005.76|4005.74|4005.74|0
1651664340000|2022-05-04 11:39:00|4005.72|4005.72|4005.42|4005.42|4005.85|4005.85|4005.42|4005.42|0
1651664350000|2022-05-04 11:39:10|4005.73|4005.73|4005.66|4005.66|4005.73|4005.73|4005.66|4005.66|0
1651664360000|2022-05-04 11:39:20|4005.98|4005.98|4006.29|4006.29|4006.29|4006.29|4005.98|4005.98|0
1651664370000|2022-05-04 11:39:30|4006.6|4006.6|4006.29|4006.29|4006.6|4006.6|4006.29|4006.29|0
1651664380000|2022-05-04 11:39:40|4005.98|4005.98|4005.88|4005.88|4005.98|4005.98|4005.88|4005.88|0
1651664400000|2022-05-04 11:40:00|4005.79|4005.79|4005.81|4005.81|4005.86|4005.86|4005.79|4005.79|0
1651664430000|2022-05-04 11:40:30|4006.12|4006.12|4006.08|4006.08|4006.12|4006.12|4006.08|4006.08|0
1651664450000|2022-05-04 11:40:50|4006.05|4006.05|4006.05|4006.05|4006.05|4006.05|4006.05|4006.05|0
1651664470000|2022-05-04 11:41:10|4005.43|4005.43|4005.43|4005.43|4005.43|4005.43|4005.43|4005.43|0
1651664480000|2022-05-04 11:41:20|4005.5|4005.5|4005.5|4005.5|4005.5|4005.5|4005.5|4005.5|0
1651664490000|2022-05-04 11:41:30|4005.46|4005.46|4005.46|4005.46|4005.46|4005.46|4005.46|4005.46|0
1651664510000|2022-05-04 11:41:50|4005.15|4005.15|4005.2|4005.2|4005.2|4005.2|4005.15|4005.15|0
1651664520000|2022-05-04 11:42:00|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|0
1651664550000|2022-05-04 11:42:30|4005.03|4005.03|4005.03|4005.03|4005.03|4005.03|4005.03|4005.03|0
1651664570000|2022-05-04 11:42:50|4005.11|4005.11|4005.11|4005.11|4005.11|4005.11|4005.11|4005.11|0
1651664590000|2022-05-04 11:43:10|4005.21|4005.21|4005.21|4005.21|4005.21|4005.21|4005.21|4005.21|0
1651664600000|2022-05-04 11:43:20|4005.52|4005.52|4005.52|4005.52|4005.52|4005.52|4005.52|4005.52|0
1651664620000|2022-05-04 11:43:40|4005.21|4005.21|4005.21|4005.21|4005.21|4005.21|4005.21|4005.21|0
1651664640000|2022-05-04 11:44:00|4005.52|4005.52|4005.47|4005.47|4005.52|4005.52|4005.47|4005.47|0
1651664650000|2022-05-04 11:44:10|4005.52|4005.52|4005.47|4005.47|4005.52|4005.52|4005.47|4005.47|0
1651664660000|2022-05-04 11:44:20|4004.85|4004.85|4004.9|4004.9|4004.9|4004.9|4004.85|4004.85|0
1651664670000|2022-05-04 11:44:30|4005.21|4005.21|4005.21|4005.21|4005.21|4005.21|4005.21|4005.21|0
1651664690000|2022-05-04 11:44:50|4005.3|4005.3|4005.3|4005.3|4005.3|4005.3|4005.3|4005.3|0
1651664700000|2022-05-04 11:45:00|4005.25|4005.25|4004.9|4004.9|4005.25|4005.25|4004.9|4004.9|0
1651664710000|2022-05-04 11:45:10|4003.96|4003.96|4003.96|4003.96|4003.96|4003.96|4003.65|4003.65|0
1651664720000|2022-05-04 11:45:20|4004.27|4004.27|4004.27|4004.27|4004.27|4004.27|4003.96|4003.96|0
1651664730000|2022-05-04 11:45:30|4004.3|4004.3|4003.72|4003.72|4004.34|4004.34|4003.72|4003.72|0
1651664740000|2022-05-04 11:45:40|4003.54|4003.54|4003.54|4003.54|4003.54|4003.54|4002.91|4002.91|0
1651664760000|2022-05-04 11:46:00|4003.56|4003.56|4003.25|4003.25|4003.56|4003.56|4003.25|4003.25|0
1651664770000|2022-05-04 11:46:10|4003.56|4003.56|4003.56|4003.56|4003.87|4003.87|4003.56|4003.56|0
1651664780000|2022-05-04 11:46:20|4004.18|4004.18|4004.18|4004.18|4004.18|4004.18|4004.18|4004.18|0
1651664790000|2022-05-04 11:46:30|4004.14|4004.14|4004.14|4004.14|4004.14|4004.14|4004.14|4004.14|0
1651664800000|2022-05-04 11:46:40|4004.45|4004.45|4004.1|4004.1|4004.45|4004.45|4004.1|4004.1|0
1651664810000|2022-05-04 11:46:50|4003.16|4003.16|4003.16|4003.16|4003.16|4003.16|4003.16|4003.16|0
1651664820000|2022-05-04 11:47:00|4003.14|4003.14|4003.14|4003.14|4003.14|4003.14|4003.14|4003.14|0
1651664830000|2022-05-04 11:47:10|4002.83|4002.83|4003.32|4003.32|4003.32|4003.32|4002.83|4002.83|0
1651664880000|2022-05-04 11:48:00|4003.37|4003.37|4003.37|4003.37|4003.37|4003.37|4003.37|4003.37|0
1651664890000|2022-05-04 11:48:10|4003.68|4003.68|4002.77|4002.77|4003.7|4003.7|4002.77|4002.77|0
1651664900000|2022-05-04 11:48:20|4002.69|4002.69|4002.69|4002.69|4002.69|4002.69|4002.69|4002.69|0
1651664910000|2022-05-04 11:48:30|4002.38|4002.38|4002.69|4002.69|4002.69|4002.69|4002.38|4002.38|0
1651664920000|2022-05-04 11:48:40|4003|4003|4003|4003|4003|4003|4003|4003|0
1651664930000|2022-05-04 11:48:50|4003.31|4003.31|4003.31|4003.31|4003.31|4003.31|4003.31|4003.31|0
1651664940000|2022-05-04 11:49:00|4003.12|4003.12|4002.5|4002.5|4003.12|4003.12|4002.5|4002.5|0
1651664950000|2022-05-04 11:49:10|4002.43|4002.43|4002.43|4002.43|4002.43|4002.43|4002.43|4002.43|0
1651664970000|2022-05-04 11:49:30|4002.12|4002.12|4002.07|4002.07|4002.12|4002.12|4002.07|4002.07|0
1651664980000|2022-05-04 11:49:40|4002.26|4002.26|4002.57|4002.57|4002.57|4002.57|4002.26|4002.26|0
1651664990000|2022-05-04 11:49:50|4002.26|4002.26|4002.26|4002.26|4002.26|4002.26|4002.26|4002.26|0
1651665000000|2022-05-04 11:50:00|4002.57|4002.57|4002.69|4002.69|4002.69|4002.69|4002.07|4002.07|0
1651665010000|2022-05-04 11:50:10|4003.63|4003.63|4002.33|4002.33|4003.63|4003.63|4002.33|4002.33|0
1651665020000|2022-05-04 11:50:20|4002.29|4002.29|4002.29|4002.29|4002.29|4002.29|4002.29|4002.29|0
1651665030000|2022-05-04 11:50:30|4002.25|4002.25|4002.25|4002.25|4002.25|4002.25|4002.25|4002.25|0
1651665040000|2022-05-04 11:50:40|4002.21|4002.21|4002.21|4002.21|4002.21|4002.21|4002.21|4002.21|0
1651665050000|2022-05-04 11:50:50|4002.28|4002.28|4001.97|4001.97|4002.28|4002.28|4001.97|4001.97|0
1651665060000|2022-05-04 11:51:00|4002.26|4002.26|4001.95|4001.95|4002.26|4002.26|4001.95|4001.95|0
1651665080000|2022-05-04 11:51:20|4002.26|4002.26|4002.21|4002.21|4002.26|4002.26|4002.21|4002.21|0
1651665090000|2022-05-04 11:51:30|4002.52|4002.52|4002.52|4002.52|4002.52|4002.52|4002.52|4002.52|0
1651665100000|2022-05-04 11:51:40|4002.83|4002.83|4002.83|4002.83|4002.83|4002.83|4002.83|4002.83|0
1651665120000|2022-05-04 11:52:00|4002.65|4002.65|4003.58|4003.58|4003.58|4003.58|4002.65|4002.65|0
1651665130000|2022-05-04 11:52:10|4003.27|4003.27|4003.27|4003.27|4003.27|4003.27|4003.27|4003.27|0
1651665150000|2022-05-04 11:52:30|4003.35|4003.35|4003.35|4003.35|4003.35|4003.35|4003.35|4003.35|0
1651665170000|2022-05-04 11:52:50|4003.45|4003.45|4003.45|4003.45|4003.45|4003.45|4003.45|4003.45|0
1651665180000|2022-05-04 11:53:00|4003.26|4003.26|4003.26|4003.26|4003.26|4003.26|4003.26|4003.26|0
1651665200000|2022-05-04 11:53:20|4003.22|4003.22|4002.85|4002.85|4003.22|4003.22|4002.85|4002.85|0
1651665210000|2022-05-04 11:53:30|4002.76|4002.76|4002.64|4002.64|4002.76|4002.76|4002.64|4002.64|0
1651665220000|2022-05-04 11:53:40|4002.69|4002.69|4002.78|4002.78|4002.78|4002.78|4002.69|4002.69|0
1651665240000|2022-05-04 11:54:00|4002.47|4002.47|4002.52|4002.52|4002.57|4002.57|4002.47|4002.47|0
1651665250000|2022-05-04 11:54:10|4002.21|4002.21|4002.21|4002.21|4002.21|4002.21|4002.21|4002.21|0
1651665260000|2022-05-04 11:54:20|4001.9|4001.9|4001.9|4001.9|4001.9|4001.9|4001.9|4001.9|0
1651665280000|2022-05-04 11:54:40|4002.21|4002.21|4002.21|4002.21|4002.21|4002.21|4002.21|4002.21|0
1651665300000|2022-05-04 11:55:00|4002.52|4002.52|4002.52|4002.52|4002.52|4002.52|4002.52|4002.52|0
1651665310000|2022-05-04 11:55:10|4002.21|4002.21|4002.52|4002.52|4002.52|4002.52|4002.21|4002.21|0
1651665320000|2022-05-04 11:55:20|4002.7|4002.7|4003.64|4003.64|4003.64|4003.64|4002.7|4002.7|0
1651665330000|2022-05-04 11:55:30|4003.54|4003.54|4003.54|4003.54|4003.54|4003.54|4003.54|4003.54|0
1651665340000|2022-05-04 11:55:40|4003.47|4003.47|4003.16|4003.16|4003.47|4003.47|4003.16|4003.16|0
1651665350000|2022-05-04 11:55:50|4003.47|4003.47|4003.76|4003.76|4003.78|4003.78|4003.47|4003.47|0
1651665360000|2022-05-04 11:56:00|4004.07|4004.07|4004.02|4004.02|4004.07|4004.07|4004.02|4004.02|0
1651665370000|2022-05-04 11:56:10|4003.97|4003.97|4003.97|4003.97|4003.97|4003.97|4003.97|4003.97|0
1651665380000|2022-05-04 11:56:20|4004.06|4004.06|4003.56|4003.56|4004.06|4004.06|4003.56|4003.56|0
1651665390000|2022-05-04 11:56:30|4003.52|4003.52|4003.56|4003.56|4003.56|4003.56|4003.52|4003.52|0
1651665400000|2022-05-04 11:56:40|4003.49|4003.49|4004.17|4004.17|4004.17|4004.17|4003.49|4003.49|0
1651665410000|2022-05-04 11:56:50|4003.24|4003.24|4003.24|4003.24|4003.24|4003.24|4003.24|4003.24|0
1651665420000|2022-05-04 11:57:00|4003.31|4003.31|4003.33|4003.33|4003.33|4003.33|4003.31|4003.31|0
1651665440000|2022-05-04 11:57:20|4003.64|4003.64|4003.95|4003.95|4003.95|4003.95|4003.64|4003.64|0
1651665450000|2022-05-04 11:57:30|4003.64|4003.64|4003.33|4003.33|4003.64|4003.64|4003.33|4003.33|0
1651665460000|2022-05-04 11:57:40|4003.64|4003.64|4003.33|4003.33|4003.64|4003.64|4003.33|4003.33|0
1651665470000|2022-05-04 11:57:50|4003.64|4003.64|4003.74|4003.74|4004.05|4004.05|4003.64|4003.64|0
1651665480000|2022-05-04 11:58:00|4004.05|4004.05|4004.28|4004.28|4004.28|4004.28|4004.05|4004.05|0
1651665490000|2022-05-04 11:58:10|4004.59|4004.59|4004.32|4004.32|4004.63|4004.63|4004.28|4004.28|0
1651665510000|2022-05-04 11:58:30|4004.02|4004.02|4004.02|4004.02|4004.32|4004.32|4004.02|4004.02|0
1651665550000|2022-05-04 11:59:10|4003.92|4003.92|4003.92|4003.92|4003.92|4003.92|4003.92|4003.92|0
1651665560000|2022-05-04 11:59:20|4003.61|4003.61|4003.61|4003.61|4003.61|4003.61|4003.61|4003.61|0
1651665570000|2022-05-04 11:59:30|4003.59|4003.59|4003.59|4003.59|4003.59|4003.59|4003.59|4003.59|0
1651665590000|2022-05-04 11:59:50|4003.55|4003.55|4003.55|4003.55|4003.55|4003.55|4003.55|4003.55|0
1651665600000|2022-05-04 12:00:00|4003.86|4003.86|4003.55|4003.55|4003.86|4003.86|4003.55|4003.55|0
1651665620000|2022-05-04 12:00:20|4003.86|4003.86|4003.86|4003.86|4003.86|4003.86|4003.86|4003.86|0
1651665640000|2022-05-04 12:00:40|4004.17|4004.17|4004.57|4004.57|4004.76|4004.76|4004.17|4004.17|0
1651665660000|2022-05-04 12:01:00|4004.61|4004.61|4004.57|4004.57|4004.61|4004.61|4004.57|4004.57|0
1651665670000|2022-05-04 12:01:10|4004.39|4004.39|4004.39|4004.39|4004.39|4004.39|4004.39|4004.39|0
1651665690000|2022-05-04 12:01:30|4004.3|4004.3|4003.91|4003.91|4004.3|4004.3|4003.91|4003.91|0
1651665700000|2022-05-04 12:01:40|4004.22|4004.22|4004.22|4004.22|4004.22|4004.22|4004.22|4004.22|0
1651665710000|2022-05-04 12:01:50|4004.26|4004.26|4004.28|4004.28|4004.28|4004.28|4004.26|4004.26|0
1651665720000|2022-05-04 12:02:00|4004.47|4004.47|4004.42|4004.42|4004.47|4004.47|4004.42|4004.42|0
1651665730000|2022-05-04 12:02:10|4005.04|4005.04|4005.36|4005.36|4005.36|4005.36|4005.04|4005.04|0
1651665740000|2022-05-04 12:02:20|4005.67|4005.67|4006.47|4006.47|4006.47|4006.47|4005.67|4005.67|0
1651665750000|2022-05-04 12:02:30|4006.55|4006.55|4006.55|4006.55|4006.55|4006.55|4006.55|4006.55|0
1651665770000|2022-05-04 12:02:50|4006.85|4006.85|4006.55|4006.55|4006.85|4006.85|4006.55|4006.55|0
1651665780000|2022-05-04 12:03:00|4006.86|4006.86|4006.86|4006.86|4006.86|4006.86|4006.86|4006.86|0
1651665800000|2022-05-04 12:03:20|4006.55|4006.55|4006.47|4006.47|4006.55|4006.55|4006.45|4006.45|0
1651665810000|2022-05-04 12:03:30|4006.78|4006.78|4006.29|4006.29|4006.78|4006.78|4006.29|4006.29|0
1651665820000|2022-05-04 12:03:40|4006.11|4006.11|4005.79|4005.79|4006.11|4006.11|4005.79|4005.79|0
1651665830000|2022-05-04 12:03:50|4005.84|4005.84|4005.84|4005.84|4005.84|4005.84|4005.84|4005.84|0
1651665840000|2022-05-04 12:04:00|4005.53|4005.53|4005.53|4005.53|4005.53|4005.53|4005.53|4005.53|0
1651665860000|2022-05-04 12:04:20|4005.22|4005.22|4005.22|4005.22|4005.22|4005.22|4005.22|4005.22|0
1651665870000|2022-05-04 12:04:30|4005.04|4005.04|4005.04|4005.04|4005.04|4005.04|4005.04|4005.04|0
1651665900000|2022-05-04 12:05:00|4004.95|4004.95|4004.95|4004.95|4004.95|4004.95|4004.95|4004.95|0
1651665930000|2022-05-04 12:05:30|4005.58|4005.58|4005.58|4005.58|4005.58|4005.58|4005.58|4005.58|0
1651665980000|2022-05-04 12:06:20|4005.48|4005.48|4005.48|4005.48|4005.48|4005.48|4005.46|4005.46|0
1651666010000|2022-05-04 12:06:50|4005.58|4005.58|4005.55|4005.55|4005.58|4005.58|4005.55|4005.55|0
1651666020000|2022-05-04 12:07:00|4005.6|4005.6|4005.6|4005.6|4005.6|4005.6|4005.6|4005.6|0
1651666030000|2022-05-04 12:07:10|4005.55|4005.55|4005.84|4005.84|4005.89|4005.89|4005.55|4005.55|0
1651666040000|2022-05-04 12:07:20|4005.87|4005.87|4005.87|4005.87|4005.87|4005.87|4005.87|4005.87|0
1651666050000|2022-05-04 12:07:30|4006.18|4006.18|4006.36|4006.36|4006.36|4006.36|4006.18|4006.18|0
1651666080000|2022-05-04 12:08:00|4006.67|4006.67|4006.27|4006.27|4006.67|4006.67|4006.27|4006.27|0
1651666090000|2022-05-04 12:08:10|4006.15|4006.15|4005.91|4005.91|4006.22|4006.22|4005.91|4005.91|0
1651666100000|2022-05-04 12:08:20|4005.93|4005.93|4005.93|4005.93|4005.93|4005.93|4005.93|4005.93|0
1651666130000|2022-05-04 12:08:50|4005.75|4005.75|4005.52|4005.52|4005.75|4005.75|4005.52|4005.52|0
1651666140000|2022-05-04 12:09:00|4004.9|4004.9|4005.4|4005.4|4005.4|4005.4|4004.9|4004.9|0
1651666150000|2022-05-04 12:09:10|4005.42|4005.42|4005.42|4005.42|4005.42|4005.42|4005.42|4005.42|0
1651666160000|2022-05-04 12:09:20|4005.34|4005.34|4006.58|4006.58|4006.58|4006.58|4005.34|4005.34|0
1651666170000|2022-05-04 12:09:30|4006.89|4006.89|4006.98|4006.98|4006.98|4006.98|4006.89|4006.89|0
1651666180000|2022-05-04 12:09:40|4006.94|4006.94|4006.58|4006.58|4006.94|4006.94|4006.58|4006.58|0
1651666190000|2022-05-04 12:09:50|4006.5|4006.5|4006.19|4006.19|4006.5|4006.5|4006.19|4006.19|0
1651666200000|2022-05-04 12:10:00|4005.88|4005.88|4005.88|4005.88|4005.88|4005.88|4005.88|4005.88|0
1651666210000|2022-05-04 12:10:10|4005.93|4005.93|4005.62|4005.62|4005.93|4005.93|4005.62|4005.62|0
1651666260000|2022-05-04 12:11:00|4005.64|4005.64|4005.64|4005.64|4005.64|4005.64|4005.64|4005.64|0
1651666270000|2022-05-04 12:11:10|4005.59|4005.59|4005.48|4005.48|4005.59|4005.59|4005.48|4005.48|0
1651666280000|2022-05-04 12:11:20|4005.16|4005.16|4004.85|4004.85|4005.16|4005.16|4004.85|4004.85|0
1651666290000|2022-05-04 12:11:30|4004.88|4004.88|4004.88|4004.88|4004.88|4004.88|4004.88|4004.88|0
1651666310000|2022-05-04 12:11:50|4004.92|4004.92|4005.01|4005.01|4005.01|4005.01|4004.92|4004.92|0
1651666320000|2022-05-04 12:12:00|4005.63|4005.63|4005.68|4005.68|4005.68|4005.68|4005.63|4005.63|0
1651666330000|2022-05-04 12:12:10|4005.05|4005.05|4005.05|4005.05|4005.05|4005.05|4005.05|4005.05|0
1651666340000|2022-05-04 12:12:20|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|0
1651666350000|2022-05-04 12:12:30|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|0
1651666380000|2022-05-04 12:13:00|4005.25|4005.25|4005.25|4005.25|4005.25|4005.25|4005.25|4005.25|0
1651666410000|2022-05-04 12:13:30|4004.94|4004.94|4004.94|4004.94|4004.94|4004.94|4004.94|4004.94|0
1651666420000|2022-05-04 12:13:40|4004.98|4004.98|4005.03|4005.03|4005.03|4005.03|4004.98|4004.98|0
1651666440000|2022-05-04 12:14:00|4005.19|4005.19|4005.24|4005.24|4005.24|4005.24|4005.19|4005.19|0
1651666450000|2022-05-04 12:14:10|4005.17|4005.17|4005.17|4005.17|4005.17|4005.17|4005.17|4005.17|0
1651666490000|2022-05-04 12:14:50|4004.86|4004.86|4004.9|4004.9|4004.9|4004.9|4004.86|4004.86|0
1651666500000|2022-05-04 12:15:00|4004.92|4004.92|4004.92|4004.92|4004.92|4004.92|4004.92|4004.92|0
1651666510000|2022-05-04 12:15:10|4005.24|4005.24|4005.24|4005.24|4005.24|4005.24|4005.24|4005.24|0
1651666520000|2022-05-04 12:15:20|4004.92|4004.92|4004.61|4004.61|4004.92|4004.92|4004.61|4004.61|0
1651666550000|2022-05-04 12:15:50|4004.3|4004.3|4004.3|4004.3|4004.3|4004.3|4004.3|4004.3|0
1651666560000|2022-05-04 12:16:00|4004.61|4004.61|4004.62|4004.62|4004.93|4004.93|4004.61|4004.61|0
1651666570000|2022-05-04 12:16:10|4004.43|4004.43|4004.43|4004.43|4004.43|4004.43|4004.43|4004.43|0
1651666580000|2022-05-04 12:16:20|4003.81|4003.81|4003.81|4003.81|4003.81|4003.81|4003.81|4003.81|0
1651666600000|2022-05-04 12:16:40|4003.91|4003.91|4003.91|4003.91|4003.91|4003.91|4003.91|4003.91|0
1651666610000|2022-05-04 12:16:50|4003.95|4003.95|4003.95|4003.95|4003.95|4003.95|4003.95|4003.95|0
1651666620000|2022-05-04 12:17:00|4003.64|4003.64|4003.52|4003.52|4003.83|4003.83|4003.52|4003.52|0
1651666630000|2022-05-04 12:17:10|4003.83|4003.83|4003.83|4003.83|4003.83|4003.83|4003.83|4003.83|0
1651666640000|2022-05-04 12:17:20|4003.87|4003.87|4003.87|4003.87|4003.87|4003.87|4003.87|4003.87|0
1651666650000|2022-05-04 12:17:30|4003.82|4003.82|4003.82|4003.82|4003.82|4003.82|4003.82|4003.82|0
1651666660000|2022-05-04 12:17:40|4004|4004|4004.18|4004.18|4004.18|4004.18|4004|4004|0
1651666690000|2022-05-04 12:18:10|4004.21|4004.21|4004.21|4004.21|4004.21|4004.21|4004.21|4004.21|0
1651666700000|2022-05-04 12:18:20|4004.25|4004.25|4004.25|4004.25|4004.25|4004.25|4004.25|4004.25|0
1651666720000|2022-05-04 12:18:40|4004.88|4004.88|4004.88|4004.88|4004.88|4004.88|4004.88|4004.88|0
1651666730000|2022-05-04 12:18:50|4004.85|4004.85|4004.81|4004.81|4004.85|4004.85|4004.81|4004.81|0
1651666750000|2022-05-04 12:19:10|4005.12|4005.12|4004.81|4004.81|4005.12|4005.12|4004.81|4004.81|0
1651666760000|2022-05-04 12:19:20|4005.12|4005.12|4005.43|4005.43|4005.43|4005.43|4005.12|4005.12|0
1651666770000|2022-05-04 12:19:30|4005.61|4005.61|4005.61|4005.61|4005.61|4005.61|4005.61|4005.61|0
1651666780000|2022-05-04 12:19:40|4005.71|4005.71|4005.71|4005.71|4005.71|4005.71|4005.71|4005.71|0
1651666790000|2022-05-04 12:19:50|4005.78|4005.78|4005.78|4005.78|4005.78|4005.78|4005.78|4005.78|0
1651666810000|2022-05-04 12:20:10|4006.09|4006.09|4006.09|4006.09|4006.09|4006.09|4006.09|4006.09|0
1651666820000|2022-05-04 12:20:20|4006.4|4006.4|4006.4|4006.4|4006.4|4006.4|4006.4|4006.4|0
1651666840000|2022-05-04 12:20:40|4006.09|4006.09|4006.09|4006.09|4006.09|4006.09|4006.09|4006.09|0
1651666850000|2022-05-04 12:20:50|4006.4|4006.4|4006.4|4006.4|4006.4|4006.4|4006.4|4006.4|0
1651666860000|2022-05-04 12:21:00|4006.09|4006.09|4006.09|4006.09|4006.09|4006.09|4006.09|4006.09|0
1651666870000|2022-05-04 12:21:10|4006.02|4006.02|4006.56|4006.56|4006.56|4006.56|4005.93|4005.93|0
1651666880000|2022-05-04 12:21:20|4006.25|4006.25|4006.25|4006.25|4006.25|4006.25|4006.25|4006.25|0
1651666890000|2022-05-04 12:21:30|4006.56|4006.56|4006.06|4006.06|4006.56|4006.56|4006.06|4006.06|0
1651666900000|2022-05-04 12:21:40|4005.44|4005.44|4005.35|4005.35|4005.44|4005.44|4005.35|4005.35|0
1651666910000|2022-05-04 12:21:50|4005.66|4005.66|4005.66|4005.66|4005.66|4005.66|4005.66|4005.66|0
1651666920000|2022-05-04 12:22:00|4005.62|4005.62|4005.66|4005.66|4005.66|4005.66|4005.62|4005.62|0
1651666930000|2022-05-04 12:22:10|4005.97|4005.97|4005.61|4005.61|4005.97|4005.97|4005.61|4005.61|0
1651666940000|2022-05-04 12:22:20|4005.92|4005.92|4006.23|4006.23|4006.23|4006.23|4005.92|4005.92|0
1651666950000|2022-05-04 12:22:30|4006.54|4006.54|4006.54|4006.54|4006.54|4006.54|4006.54|4006.54|0
1651666960000|2022-05-04 12:22:40|4006.85|4006.85|4007.51|4007.51|4007.51|4007.51|4006.85|4006.85|0
1651666970000|2022-05-04 12:22:50|4007.82|4007.82|4007.82|4007.82|4007.82|4007.82|4007.82|4007.82|0
1651667000000|2022-05-04 12:23:20|4007.51|4007.51|4007.78|4007.78|4007.78|4007.78|4007.47|4007.47|0
1651667010000|2022-05-04 12:23:30|4007.47|4007.47|4007.47|4007.47|4007.47|4007.47|4007.47|4007.47|0
1651667020000|2022-05-04 12:23:40|4007.16|4007.16|4007.16|4007.16|4007.16|4007.16|4007.16|4007.16|0
1651667030000|2022-05-04 12:23:50|4007.21|4007.21|4007.25|4007.25|4007.25|4007.25|4007.21|4007.21|0
1651667050000|2022-05-04 12:24:10|4006.94|4006.94|4006.94|4006.94|4006.94|4006.94|4006.62|4006.62|0
1651667060000|2022-05-04 12:24:20|4007.12|4007.12|4007.12|4007.12|4007.12|4007.12|4007.12|4007.12|0
1651667070000|2022-05-04 12:24:30|4006.81|4006.81|4006.19|4006.19|4006.81|4006.81|4006.19|4006.19|0
1651667080000|2022-05-04 12:24:40|4005.56|4005.56|4006.19|4006.19|4006.19|4006.19|4005.56|4005.56|0
1651667110000|2022-05-04 12:25:10|4006.14|4006.14|4006.18|4006.18|4006.18|4006.18|4006.14|4006.14|0
1651667120000|2022-05-04 12:25:20|4006.8|4006.8|4007.42|4007.42|4007.42|4007.42|4006.8|4006.8|0
1651667130000|2022-05-04 12:25:30|4007.74|4007.74|4007.74|4007.74|4007.74|4007.74|4007.74|4007.74|0
1651667140000|2022-05-04 12:25:40|4007.66|4007.66|4008.91|4008.91|4008.91|4008.91|4007.66|4007.66|0
1651667150000|2022-05-04 12:25:50|4009.22|4009.22|4008.91|4008.91|4009.22|4009.22|4008.91|4008.91|0
1651667160000|2022-05-04 12:26:00|4008.6|4008.6|4008.6|4008.6|4008.6|4008.6|4008.6|4008.6|0
1651667170000|2022-05-04 12:26:10|4008.41|4008.41|4007.79|4007.79|4008.41|4008.41|4007.79|4007.79|0
1651667180000|2022-05-04 12:26:20|4008.1|4008.1|4008.05|4008.05|4008.1|4008.1|4008.05|4008.05|0
1651667190000|2022-05-04 12:26:30|4007.74|4007.74|4007.74|4007.74|4007.74|4007.74|4007.74|4007.74|0
1651667200000|2022-05-04 12:26:40|4007.43|4007.43|4006.81|4006.81|4007.43|4007.43|4006.81|4006.81|0
1651667210000|2022-05-04 12:26:50|4006.5|4006.5|4006.81|4006.81|4006.81|4006.81|4006.5|4006.5|0
1651667220000|2022-05-04 12:27:00|4006.63|4006.63|4006.63|4006.63|4006.63|4006.63|4006.63|4006.63|0
1651667230000|2022-05-04 12:27:10|4006.53|4006.53|4006.53|4006.53|4006.53|4006.53|4006.53|4006.53|0
1651667250000|2022-05-04 12:27:30|4006.58|4006.58|4006.03|4006.03|4006.58|4006.58|4006.03|4006.03|0
1651667260000|2022-05-04 12:27:40|4006.34|4006.34|4006.03|4006.03|4006.34|4006.34|4006.03|4006.03|0
1651667270000|2022-05-04 12:27:50|4006.4|4006.4|4006.4|4006.4|4006.4|4006.4|4006.4|4006.4|0
1651667300000|2022-05-04 12:28:20|4006.21|4006.21|4006.4|4006.4|4006.4|4006.4|4006.21|4006.21|0
1651667310000|2022-05-04 12:28:30|4006.09|4006.09|4006.4|4006.4|4006.4|4006.4|4006.09|4006.09|0
1651667320000|2022-05-04 12:28:40|4005.46|4005.46|4005.46|4005.46|4005.46|4005.46|4005.46|4005.46|0
1651667330000|2022-05-04 12:28:50|4004.84|4004.84|4005.15|4005.15|4005.15|4005.15|4004.84|4004.84|0
1651667340000|2022-05-04 12:29:00|4004.84|4004.84|4004.84|4004.84|4004.84|4004.84|4004.84|4004.84|0
1651667370000|2022-05-04 12:29:30|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|0
1651667400000|2022-05-04 12:30:00|4005.13|4005.13|4005.17|4005.17|4005.17|4005.17|4005.13|4005.13|0
1651667410000|2022-05-04 12:30:10|4005.48|4005.48|4005.48|4005.48|4005.48|4005.48|4005.48|4005.48|0
1651667420000|2022-05-04 12:30:20|4005.17|4005.17|4005.17|4005.17|4005.17|4005.17|4005.17|4005.17|0
1651667440000|2022-05-04 12:30:40|4005.22|4005.22|4005.22|4005.22|4005.22|4005.22|4005.22|4005.22|0
1651667450000|2022-05-04 12:30:50|4006.15|4006.15|4005.98|4005.98|4006.33|4006.33|4005.98|4005.98|0
1651667460000|2022-05-04 12:31:00|4005.79|4005.79|4005.79|4005.79|4005.79|4005.79|4005.79|4005.79|0
1651667470000|2022-05-04 12:31:10|4005.84|4005.84|4005.84|4005.84|4005.84|4005.84|4005.84|4005.84|0
1651667480000|2022-05-04 12:31:20|4006.15|4006.15|4006.59|4006.59|4006.63|4006.63|4006.15|4006.15|0
1651667490000|2022-05-04 12:31:30|4005.96|4005.96|4006.04|4006.04|4006.04|4006.04|4005.96|4005.96|0
1651667520000|2022-05-04 12:32:00|4005.99|4005.99|4006.12|4006.12|4006.43|4006.43|4005.81|4005.81|0
1651667530000|2022-05-04 12:32:10|4006.43|4006.43|4006.12|4006.12|4006.43|4006.43|4006.12|4006.12|0
1651667540000|2022-05-04 12:32:20|4006.14|4006.14|4006.45|4006.45|4006.45|4006.45|4006.14|4006.14|0
1651667550000|2022-05-04 12:32:30|4006.4|4006.4|4006.4|4006.4|4006.4|4006.4|4006.4|4006.4|0
1651667560000|2022-05-04 12:32:40|4006.45|4006.45|4006.75|4006.75|4006.75|4006.75|4006.14|4006.14|0
1651667570000|2022-05-04 12:32:50|4007.38|4007.38|4006.75|4006.75|4007.38|4007.38|4006.75|4006.75|0
1651667580000|2022-05-04 12:33:00|4006.44|4006.44|4005.82|4005.82|4006.44|4006.44|4005.82|4005.82|0
1651667600000|2022-05-04 12:33:20|4005.8|4005.8|4005.8|4005.8|4005.8|4005.8|4005.8|4005.8|0
1651667610000|2022-05-04 12:33:30|4006.11|4006.11|4006.11|4006.11|4006.11|4006.11|4006.11|4006.11|0
1651667630000|2022-05-04 12:33:50|4006.42|4006.42|4006.6|4006.6|4006.6|4006.6|4006.42|4006.42|0
1651667640000|2022-05-04 12:34:00|4006.29|4006.29|4006.38|4006.38|4006.38|4006.38|4006.29|4006.29|0
1651667690000|2022-05-04 12:34:50|4006.34|4006.34|4006.26|4006.26|4006.34|4006.34|4006.26|4006.26|0
1651667700000|2022-05-04 12:35:00|4006.57|4006.57|4005.91|4005.91|4006.57|4006.57|4005.91|4005.91|0
1651667710000|2022-05-04 12:35:10|4006.22|4006.22|4006.22|4006.22|4006.22|4006.22|4006.22|4006.22|0
1651667720000|2022-05-04 12:35:20|4005.59|4005.59|4005.59|4005.59|4005.64|4005.64|4005.55|4005.55|0
1651667730000|2022-05-04 12:35:30|4005.62|4005.62|4005.26|4005.26|4005.93|4005.93|4005.26|4005.26|0
1651667740000|2022-05-04 12:35:40|4004.01|4004.01|4002.77|4002.77|4004.01|4004.01|4002.77|4002.77|0
1651667750000|2022-05-04 12:35:50|4002.46|4002.46|4001.84|4001.84|4002.46|4002.46|4001.84|4001.84|0
1651667760000|2022-05-04 12:36:00|4001.53|4001.53|4001.53|4001.53|4001.53|4001.53|4001.53|4001.53|0
1651667770000|2022-05-04 12:36:10|4001.34|4001.34|4001.96|4001.96|4001.96|4001.96|4001.34|4001.34|0
1651667780000|2022-05-04 12:36:20|4001.34|4001.34|4001.3|4001.3|4001.34|4001.34|4001.3|4001.3|0
1651667790000|2022-05-04 12:36:30|4000.99|4000.99|4000.99|4000.99|4000.99|4000.99|4000.99|4000.99|0
1651667810000|2022-05-04 12:36:50|4001.92|4001.92|4001.92|4001.92|4001.92|4001.92|4001.92|4001.92|0
1651667860000|2022-05-04 12:37:40|4001.97|4001.97|4001.97|4001.97|4001.97|4001.97|4001.97|4001.97|0
1651667870000|2022-05-04 12:37:50|4002.28|4002.28|4002.28|4002.28|4002.28|4002.28|4002.28|4002.28|0
1651667890000|2022-05-04 12:38:10|4002.3|4002.3|4002.3|4002.3|4002.61|4002.61|4001.99|4001.99|0
1651667900000|2022-05-04 12:38:20|4002.26|4002.26|4002.18|4002.18|4002.26|4002.26|4002.18|4002.18|0
1651667910000|2022-05-04 12:38:30|4003.11|4003.11|4003.73|4003.73|4003.73|4003.73|4003.11|4003.11|0
1651667930000|2022-05-04 12:38:50|4003.41|4003.41|4002.79|4002.79|4003.41|4003.41|4002.79|4002.79|0
1651667940000|2022-05-04 12:39:00|4003.1|4003.1|4003.27|4003.27|4003.41|4003.41|4003.1|4003.1|0
1651667960000|2022-05-04 12:39:20|4003.31|4003.31|4003.36|4003.36|4003.36|4003.36|4003.31|4003.31|0
1651667970000|2022-05-04 12:39:30|4003.31|4003.31|4003.31|4003.31|4003.31|4003.31|4003.31|4003.31|0
1651667980000|2022-05-04 12:39:40|4003.63|4003.63|4003.63|4003.63|4003.63|4003.63|4003.63|4003.63|0
1651667990000|2022-05-04 12:39:50|4003.81|4003.81|4003.81|4003.81|4003.81|4003.81|4003.81|4003.81|0
1651668010000|2022-05-04 12:40:10|4003.76|4003.76|4003.55|4003.55|4003.86|4003.86|4003.55|4003.55|0
1651668020000|2022-05-04 12:40:20|4003.24|4003.24|4003.24|4003.24|4003.24|4003.24|4003.24|4003.24|0
1651668050000|2022-05-04 12:40:50|4002.93|4002.93|4003.86|4003.86|4003.86|4003.86|4002.93|4002.93|0
1651668060000|2022-05-04 12:41:00|4004.17|4004.17|4005.73|4005.73|4005.73|4005.73|4004.17|4004.17|0
1651668080000|2022-05-04 12:41:20|4005.85|4005.85|4005.85|4005.85|4005.85|4005.85|4005.85|4005.85|0
1651668090000|2022-05-04 12:41:30|4006.15|4006.15|4005.76|4005.76|4006.15|4006.15|4005.76|4005.76|0
1651668100000|2022-05-04 12:41:40|4004.52|4004.52|4004.47|4004.47|4004.52|4004.52|4004.47|4004.47|0
1651668110000|2022-05-04 12:41:50|4005.1|4005.1|4004.79|4004.79|4005.1|4005.1|4004.79|4004.79|0
1651668150000|2022-05-04 12:42:30|4004.47|4004.47|4004.47|4004.47|4004.47|4004.47|4004.47|4004.47|0
1651668160000|2022-05-04 12:42:40|4003.85|4003.85|4003.85|4003.85|4003.85|4003.85|4003.85|4003.85|0
1651668180000|2022-05-04 12:43:00|4004.16|4004.16|4003.89|4003.89|4004.16|4004.16|4003.54|4003.54|0
1651668190000|2022-05-04 12:43:10|4003.85|4003.85|4003.54|4003.54|4003.85|4003.85|4003.54|4003.54|0
1651668200000|2022-05-04 12:43:20|4003.49|4003.49|4002.82|4002.82|4003.49|4003.49|4002.82|4002.82|0
1651668210000|2022-05-04 12:43:30|4002.84|4002.84|4002.53|4002.53|4002.84|4002.84|4002.53|4002.53|0
1651668220000|2022-05-04 12:43:40|4002.49|4002.49|4002.4|4002.4|4002.49|4002.49|4002.4|4002.4|0
1651668230000|2022-05-04 12:43:50|4002.42|4002.42|4002.26|4002.26|4002.42|4002.42|4002.23|4002.23|0
1651668240000|2022-05-04 12:44:00|4002.28|4002.28|4002.59|4002.59|4002.59|4002.59|4002.28|4002.28|0
1651668250000|2022-05-04 12:44:10|4002.5|4002.5|4002.5|4002.5|4002.5|4002.5|4002.5|4002.5|0
1651668260000|2022-05-04 12:44:20|4003.12|4003.12|4003.12|4003.12|4003.12|4003.12|4003.12|4003.12|0
1651668270000|2022-05-04 12:44:30|4003.17|4003.17|4003.15|4003.15|4003.17|4003.17|4003.15|4003.15|0
1651668300000|2022-05-04 12:45:00|4002.52|4002.52|4002.52|4002.52|4002.52|4002.52|4002.52|4002.52|0
1651668310000|2022-05-04 12:45:10|4002.57|4002.57|4003.47|4003.47|4003.54|4003.54|4002.57|4002.57|0
1651668320000|2022-05-04 12:45:20|4003.54|4003.54|4003.54|4003.54|4003.54|4003.54|4003.54|4003.54|0
1651668330000|2022-05-04 12:45:30|4003.42|4003.42|4004.67|4004.67|4004.67|4004.67|4003.42|4003.42|0
1651668340000|2022-05-04 12:45:40|4004.04|4004.04|4004.04|4004.04|4004.04|4004.04|4004.04|4004.04|0
1651668350000|2022-05-04 12:45:50|4004.67|4004.67|4004.98|4004.98|4005.05|4005.05|4004.67|4004.67|0
1651668360000|2022-05-04 12:46:00|4004.66|4004.66|4005.43|4005.43|4005.43|4005.43|4004.66|4004.66|0
1651668390000|2022-05-04 12:46:30|4005.25|4005.25|4005.06|4005.06|4005.25|4005.25|4005.06|4005.06|0
1651668400000|2022-05-04 12:46:40|4004.88|4004.88|4004.88|4004.88|4004.88|4004.88|4004.88|4004.88|0
1651668410000|2022-05-04 12:46:50|4005.19|4005.19|4005.69|4005.69|4005.69|4005.69|4005.19|4005.19|0
1651668420000|2022-05-04 12:47:00|4006|4006|4005.06|4005.06|4006|4006|4005.06|4005.06|0
1651668440000|2022-05-04 12:47:20|4005.02|4005.02|4005.02|4005.02|4005.02|4005.02|4005.02|4005.02|0
1651668450000|2022-05-04 12:47:30|4004.39|4004.39|4004.3|4004.3|4004.49|4004.49|4004.3|4004.3|0
1651668460000|2022-05-04 12:47:40|4004.33|4004.33|4004.37|4004.37|4004.37|4004.37|4004.33|4004.33|0
1651668470000|2022-05-04 12:47:50|4004.69|4004.69|4004.69|4004.69|4004.69|4004.69|4004.69|4004.69|0
1651668480000|2022-05-04 12:48:00|4004.78|4004.78|4004.83|4004.83|4004.83|4004.83|4004.78|4004.78|0
1651668490000|2022-05-04 12:48:10|4004.87|4004.87|4004.87|4004.87|4004.87|4004.87|4004.87|4004.87|0
1651668520000|2022-05-04 12:48:40|4004.96|4004.96|4004.61|4004.61|4004.96|4004.96|4004.61|4004.61|0
1651668530000|2022-05-04 12:48:50|4004.92|4004.92|4004.61|4004.61|4004.92|4004.92|4004.61|4004.61|0
1651668550000|2022-05-04 12:49:10|4004.42|4004.42|4004.25|4004.25|4004.42|4004.42|4004.05|4004.05|0
1651668560000|2022-05-04 12:49:20|4003.63|4003.63|4003.63|4003.63|4003.63|4003.63|4003.63|4003.63|0
1651668570000|2022-05-04 12:49:30|4003.59|4003.59|4003.9|4003.9|4003.9|4003.9|4003.59|4003.59|0
1651668580000|2022-05-04 12:49:40|4003.87|4003.87|4003.87|4003.87|4003.87|4003.87|4003.87|4003.87|0
1651668590000|2022-05-04 12:49:50|4003.82|4003.82|4003.82|4003.82|4003.82|4003.82|4003.82|4003.82|0
1651668600000|2022-05-04 12:50:00|4003.64|4003.64|4003.64|4003.64|4003.64|4003.64|4003.64|4003.64|0
1651668610000|2022-05-04 12:50:10|4003.66|4003.66|4003.76|4003.76|4003.76|4003.76|4003.66|4003.66|0
1651668620000|2022-05-04 12:50:20|4003.14|4003.14|4003.05|4003.05|4003.14|4003.14|4003.05|4003.05|0
1651668640000|2022-05-04 12:50:40|4003.67|4003.67|4003.06|4003.06|4003.67|4003.67|4003.06|4003.06|0
1651668670000|2022-05-04 12:51:10|4003.08|4003.08|4003.06|4003.06|4003.08|4003.08|4003.06|4003.06|0
1651668680000|2022-05-04 12:51:20|4002.74|4002.74|4003.03|4003.03|4003.03|4003.03|4002.72|4002.72|0
1651668690000|2022-05-04 12:51:30|4003.01|4003.01|4003.01|4003.01|4003.01|4003.01|4003.01|4003.01|0
1651668700000|2022-05-04 12:51:40|4002.96|4002.96|4001.24|4001.24|4002.96|4002.96|4001.24|4001.24|0
1651668710000|2022-05-04 12:51:50|4001.17|4001.17|4001.17|4001.17|4001.17|4001.17|4001.17|4001.17|0
1651668720000|2022-05-04 12:52:00|4001.21|4001.21|4001.21|4001.21|4001.21|4001.21|4001.21|4001.21|0
1651668760000|2022-05-04 12:52:40|4001.17|4001.17|4001.3|4001.3|4001.3|4001.3|4000.99|4000.99|0
1651668770000|2022-05-04 12:52:50|4001.25|4001.25|4001.25|4001.25|4001.25|4001.25|4001.25|4001.25|0
1651668780000|2022-05-04 12:53:00|4001.21|4001.21|4001.83|4001.83|4001.83|4001.83|4001.21|4001.21|0
1651668790000|2022-05-04 12:53:10|4001.85|4001.85|4002.17|4002.17|4002.17|4002.17|4001.85|4001.85|0
1651668810000|2022-05-04 12:53:30|4001.85|4001.85|4001.85|4001.85|4001.85|4001.85|4001.85|4001.85|0
1651668830000|2022-05-04 12:53:50|4002.79|4002.79|4002.79|4002.79|4002.79|4002.79|4002.79|4002.79|0
1651668840000|2022-05-04 12:54:00|4002.17|4002.17|4002.17|4002.17|4002.17|4002.17|4002.17|4002.17|0
1651668850000|2022-05-04 12:54:10|4001.85|4001.85|4001.77|4001.77|4002.08|4002.08|4001.77|4001.77|0
1651668860000|2022-05-04 12:54:20|4001.59|4001.59|4001.59|4001.59|4001.59|4001.59|4001.59|4001.59|0
1651668870000|2022-05-04 12:54:30|4001.28|4001.28|4001.28|4001.28|4001.28|4001.28|4001.28|4001.28|0
1651668880000|2022-05-04 12:54:40|4000.97|4000.97|4000.92|4000.92|4001.01|4001.01|4000.92|4000.92|0
1651668890000|2022-05-04 12:54:50|4000.61|4000.61|4000.61|4000.61|4000.61|4000.61|4000.61|4000.61|0
1651668900000|2022-05-04 12:55:00|4000.3|4000.3|4000.12|4000.12|4000.43|4000.43|4000.12|4000.12|0
1651668910000|2022-05-04 12:55:10|4000.05|4000.05|3999.96|3999.96|4000.05|4000.05|3999.96|3999.96|0
1651668920000|2022-05-04 12:55:20|3999.87|3999.87|3999.87|3999.87|3999.87|3999.87|3999.87|3999.87|0
1651668940000|2022-05-04 12:55:40|4001.11|4001.11|4000.76|4000.76|4001.11|4001.11|4000.49|4000.49|0
1651668950000|2022-05-04 12:55:50|4000.53|4000.53|4000.53|4000.53|4000.53|4000.53|4000.53|4000.53|0
1651668960000|2022-05-04 12:56:00|4000.46|4000.46|4001.08|4001.08|4001.08|4001.08|4000.46|4000.46|0
1651668980000|2022-05-04 12:56:20|4000.15|4000.15|4000.05|4000.05|4000.15|4000.15|3999.98|3999.98|0
1651669010000|2022-05-04 12:56:50|3999.87|3999.87|3999.87|3999.87|3999.87|3999.87|3999.87|3999.87|0
1651669030000|2022-05-04 12:57:10|3999.92|3999.92|3999.92|3999.92|3999.92|3999.92|3999.92|3999.92|0
1651669040000|2022-05-04 12:57:20|4000.54|4000.54|4000.67|4000.67|4000.67|4000.67|4000.36|4000.36|0
1651669060000|2022-05-04 12:57:40|4000.57|4000.57|4000.57|4000.57|4000.57|4000.57|4000.57|4000.57|0
1651669070000|2022-05-04 12:57:50|4000.64|4000.64|4000.69|4000.69|4000.69|4000.69|4000.64|4000.64|0
1651669080000|2022-05-04 12:58:00|4000.83|4000.83|4000.21|4000.21|4000.83|4000.83|4000.21|4000.21|0
1651669090000|2022-05-04 12:58:10|4000.14|4000.14|3999.92|3999.92|4000.14|4000.14|3999.83|3999.83|0
1651669100000|2022-05-04 12:58:20|4000.23|4000.23|4000.23|4000.23|4000.23|4000.23|4000.23|4000.23|0
1651669110000|2022-05-04 12:58:30|4000.42|4000.42|4000.42|4000.42|4000.42|4000.42|4000.42|4000.42|0
1651669120000|2022-05-04 12:58:40|4000.5|4000.5|4000.77|4000.77|4000.77|4000.77|4000.5|4000.5|0
1651669130000|2022-05-04 12:58:50|4001.08|4001.08|4001.08|4001.08|4001.08|4001.08|4001.08|4001.08|0
1651669140000|2022-05-04 12:59:00|4001.39|4001.39|4001.39|4001.39|4001.39|4001.39|4001.39|4001.39|0
1651669150000|2022-05-04 12:59:10|4001.08|4001.08|4001.08|4001.08|4001.08|4001.08|4001.08|4001.08|0
1651669160000|2022-05-04 12:59:20|4001.39|4001.39|4002.2|4002.2|4002.2|4002.2|4001.39|4001.39|0
1651669170000|2022-05-04 12:59:30|4001.89|4001.89|4001.79|4001.79|4001.89|4001.89|4001.79|4001.79|0
1651669180000|2022-05-04 12:59:40|4001.7|4001.7|4001.7|4001.7|4001.7|4001.7|4001.7|4001.7|0
1651669190000|2022-05-04 12:59:50|4001.39|4001.39|4001.39|4001.39|4001.39|4001.39|4001.39|4001.39|0
1651669210000|2022-05-04 13:00:10|4001.7|4001.7|4001.82|4001.82|4001.82|4001.82|4001.7|4001.7|0
1651669220000|2022-05-04 13:00:20|4002|4002|4001.45|4001.45|4002|4002|4001.45|4001.45|0
1651669230000|2022-05-04 13:00:30|4001.76|4001.76|4001.54|4001.54|4001.85|4001.85|4001.54|4001.54|0
1651669240000|2022-05-04 13:00:40|4001.85|4001.85|4001.85|4001.85|4001.85|4001.85|4001.54|4001.54|0
1651669250000|2022-05-04 13:00:50|4001.54|4001.54|4001.54|4001.54|4001.54|4001.54|4001.54|4001.54|0
1651669270000|2022-05-04 13:01:10|4001.23|4001.23|4001.54|4001.54|4001.54|4001.54|4001.23|4001.23|0
1651669280000|2022-05-04 13:01:20|4000.92|4000.92|4001.54|4001.54|4001.54|4001.54|4000.92|4000.92|0
1651669300000|2022-05-04 13:01:40|4001.93|4001.93|4001.93|4001.93|4001.93|4001.93|4001.93|4001.93|0
1651669320000|2022-05-04 13:02:00|4001.75|4001.75|4001.75|4001.75|4001.75|4001.75|4001.75|4001.75|0
1651669330000|2022-05-04 13:02:10|4002.37|4002.37|4002.06|4002.06|4002.37|4002.37|4002.06|4002.06|0
1651669360000|2022-05-04 13:02:40|4002.37|4002.37|4001.85|4001.85|4002.37|4002.37|4001.75|4001.75|0
1651669390000|2022-05-04 13:03:10|4002.47|4002.47|4002.41|4002.41|4002.78|4002.78|4002.41|4002.41|0
1651669400000|2022-05-04 13:03:20|4002.1|4002.1|4001.48|4001.48|4002.1|4002.1|4001.17|4001.17|0
1651669430000|2022-05-04 13:03:50|4001.41|4001.41|4001.07|4001.07|4001.43|4001.43|4001.07|4001.07|0
1651669440000|2022-05-04 13:04:00|4001.17|4001.17|4001.17|4001.17|4001.17|4001.17|4001.17|4001.17|0
1651669450000|2022-05-04 13:04:10|4001.1|4001.1|4001.46|4001.46|4001.77|4001.77|4001.1|4001.1|0
1651669460000|2022-05-04 13:04:20|4001.82|4001.82|4001.82|4001.82|4001.82|4001.82|4001.82|4001.82|0
1651669470000|2022-05-04 13:04:30|4001.64|4001.64|4001.33|4001.33|4001.64|4001.64|4001.33|4001.33|0
1651669510000|2022-05-04 13:05:10|4003.51|4003.51|4003.51|4003.51|4003.51|4003.51|4003.51|4003.51|0
1651669520000|2022-05-04 13:05:20|4003.55|4003.55|4003.48|4003.48|4003.55|4003.55|4003.48|4003.48|0
1651669530000|2022-05-04 13:05:30|4003.79|4003.79|4003.79|4003.79|4003.79|4003.79|4003.79|4003.79|0
1651669540000|2022-05-04 13:05:40|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|0
1651669550000|2022-05-04 13:05:50|4003.43|4003.43|4003.43|4003.43|4003.43|4003.43|4003.43|4003.43|0
1651669560000|2022-05-04 13:06:00|4003.25|4003.25|4002.67|4002.67|4003.25|4003.25|4002.65|4002.65|0
1651669570000|2022-05-04 13:06:10|4003.04|4003.04|4002.85|4002.85|4003.04|4003.04|4002.85|4002.85|0
1651669580000|2022-05-04 13:06:20|4002.54|4002.54|4002.85|4002.85|4002.85|4002.85|4002.54|4002.54|0
1651669590000|2022-05-04 13:06:30|4002.54|4002.54|4002.59|4002.59|4002.59|4002.59|4002.54|4002.54|0
1651669600000|2022-05-04 13:06:40|4002.63|4002.63|4002.63|4002.63|4002.63|4002.63|4002.63|4002.63|0
1651669610000|2022-05-04 13:06:50|4002.32|4002.32|4002.69|4002.69|4002.69|4002.69|4002.32|4002.32|0
1651669620000|2022-05-04 13:07:00|4002.87|4002.87|4002.56|4002.56|4002.87|4002.87|4002.56|4002.56|0
1651669650000|2022-05-04 13:07:30|4002.25|4002.25|4002.25|4002.25|4002.25|4002.25|4002.25|4002.25|0
1651669690000|2022-05-04 13:08:10|4002.21|4002.21|4002.16|4002.16|4002.21|4002.21|4002.16|4002.16|0
1651669700000|2022-05-04 13:08:20|4001.97|4001.97|4001.97|4001.97|4001.97|4001.97|4001.97|4001.97|0
1651669710000|2022-05-04 13:08:30|4001.79|4001.79|4001.48|4001.48|4001.97|4001.97|4001.48|4001.48|0
1651669720000|2022-05-04 13:08:40|4001.79|4001.79|4002.72|4002.72|4002.72|4002.72|4001.79|4001.79|0
1651669730000|2022-05-04 13:08:50|4002.54|4002.54|4002.23|4002.23|4002.54|4002.54|4002.23|4002.23|0
1651669740000|2022-05-04 13:09:00|4002.18|4002.18|4002.51|4002.51|4002.51|4002.51|4002.18|4002.18|0
1651669750000|2022-05-04 13:09:10|4002.2|4002.2|4002.51|4002.51|4002.51|4002.51|4002.2|4002.2|0
1651669770000|2022-05-04 13:09:30|4002.2|4002.2|4002.36|4002.36|4002.36|4002.36|4002.2|4002.2|0
1651669790000|2022-05-04 13:09:50|4002.05|4002.05|4002.05|4002.05|4002.05|4002.05|4002.05|4002.05|0
1651669800000|2022-05-04 13:10:00|4002.23|4002.23|4002.05|4002.05|4002.23|4002.23|4002.05|4002.05|0
1651669810000|2022-05-04 13:10:10|4001.74|4001.74|4001.74|4001.74|4001.74|4001.74|4001.74|4001.74|0
1651669820000|2022-05-04 13:10:20|4001.12|4001.12|4001.12|4001.12|4001.12|4001.12|4001.12|4001.12|0
1651669850000|2022-05-04 13:10:50|4001.08|4001.08|4000.14|4000.14|4001.08|4001.08|4000.14|4000.14|0
1651669860000|2022-05-04 13:11:00|4000.19|4000.19|4000.32|4000.32|4000.5|4000.5|4000.19|4000.19|0
1651669880000|2022-05-04 13:11:20|4000.63|4000.63|4000.63|4000.63|4000.63|4000.63|4000.63|4000.63|0
1651669910000|2022-05-04 13:11:50|4000.65|4000.65|4000.67|4000.67|4000.67|4000.67|4000.65|4000.65|0
1651669950000|2022-05-04 13:12:30|4000.63|4000.63|4000.37|4000.37|4000.67|4000.67|4000.37|4000.37|0
1651669960000|2022-05-04 13:12:40|4000.32|4000.32|4000.32|4000.32|4000.32|4000.32|4000.32|4000.32|0
1651669990000|2022-05-04 13:13:10|4000.37|4000.37|4000.37|4000.37|4000.37|4000.37|4000.37|4000.37|0
1651670010000|2022-05-04 13:13:30|4000.99|4000.99|4000.99|4000.99|4000.99|4000.99|4000.99|4000.99|0
1651670020000|2022-05-04 13:13:40|4001.3|4001.3|4002.1|4002.1|4002.1|4002.1|4001.3|4001.3|0
1651670030000|2022-05-04 13:13:50|4001.92|4001.92|4001.79|4001.79|4002.1|4002.1|4001.79|4001.79|0
1651670040000|2022-05-04 13:14:00|4002.1|4002.1|4002.45|4002.45|4002.45|4002.45|4002.1|4002.1|0
1651670050000|2022-05-04 13:14:10|4002.76|4002.76|4002.76|4002.76|4002.76|4002.76|4002.76|4002.76|0
1651670060000|2022-05-04 13:14:20|4003.07|4003.07|4003.44|4003.44|4003.44|4003.44|4003.07|4003.07|0
1651670070000|2022-05-04 13:14:30|4003.39|4003.39|4003.39|4003.39|4003.39|4003.39|4003.39|4003.39|0
1651670080000|2022-05-04 13:14:40|4003.7|4003.7|4004.01|4004.01|4004.01|4004.01|4003.7|4003.7|0
1651670100000|2022-05-04 13:15:00|4003.96|4003.96|4004.59|4004.59|4004.59|4004.59|4003.92|4003.92|0
1651670110000|2022-05-04 13:15:10|4004.28|4004.28|4004.3|4004.3|4004.3|4004.3|4004.28|4004.28|0
1651670120000|2022-05-04 13:15:20|4004.2|4004.2|4004.2|4004.2|4004.2|4004.2|4004.2|4004.2|0
1651670130000|2022-05-04 13:15:30|4003.89|4003.89|4003.89|4003.89|4003.89|4003.89|4003.89|4003.89|0
1651670140000|2022-05-04 13:15:40|4005.13|4005.13|4005.13|4005.13|4005.13|4005.13|4004.82|4004.82|0
1651670160000|2022-05-04 13:16:00|4005.44|4005.44|4005.44|4005.44|4005.44|4005.44|4005.44|4005.44|0
1651670170000|2022-05-04 13:16:10|4005.42|4005.42|4005.23|4005.23|4005.42|4005.42|4005.23|4005.23|0
1651670190000|2022-05-04 13:16:30|4005.25|4005.25|4005.56|4005.56|4005.56|4005.56|4005.25|4005.25|0
1651670200000|2022-05-04 13:16:40|4005.59|4005.59|4007.76|4007.76|4007.76|4007.76|4005.59|4005.59|0
1651670210000|2022-05-04 13:16:50|4007.68|4007.68|4007.99|4007.99|4007.99|4007.99|4007.68|4007.68|0
1651670220000|2022-05-04 13:17:00|4008.61|4008.61|4007.95|4007.95|4008.61|4008.61|4007.95|4007.95|0
1651670230000|2022-05-04 13:17:10|4007.91|4007.91|4006.97|4006.97|4007.91|4007.91|4006.97|4006.97|0
1651670250000|2022-05-04 13:17:30|4006.88|4006.88|4006.88|4006.88|4006.88|4006.88|4006.88|4006.88|0
1651670260000|2022-05-04 13:17:40|4005.95|4005.95|4005.81|4005.81|4006|4006|4005.81|4005.81|0
1651670270000|2022-05-04 13:17:50|4005.5|4005.5|4005.5|4005.5|4005.5|4005.5|4005.5|4005.5|0
1651670300000|2022-05-04 13:18:20|4005.42|4005.42|4005.42|4005.42|4005.42|4005.42|4005.42|4005.42|0
1651670320000|2022-05-04 13:18:40|4004.8|4004.8|4004.18|4004.18|4004.8|4004.8|4004.18|4004.18|0
1651670330000|2022-05-04 13:18:50|4003.88|4003.88|4004.24|4004.24|4004.24|4004.24|4003.88|4003.88|0
1651670340000|2022-05-04 13:19:00|4004.05|4004.05|4003.87|4003.87|4004.05|4004.05|4003.87|4003.87|0
1651670350000|2022-05-04 13:19:10|4003.5|4003.5|4003.5|4003.5|4003.68|4003.68|4003.5|4003.5|0
1651670360000|2022-05-04 13:19:20|4002.88|4002.88|4002.56|4002.56|4002.88|4002.88|4002.56|4002.56|0
1651670390000|2022-05-04 13:19:50|4002.49|4002.49|4002.49|4002.49|4002.49|4002.49|4002.49|4002.49|0
1651670400000|2022-05-04 13:20:00|4002.8|4002.8|4003.64|4003.64|4003.74|4003.74|4002.8|4002.8|0
1651670410000|2022-05-04 13:20:10|4003.33|4003.33|4003.28|4003.28|4003.33|4003.33|4003.28|4003.28|0
1651670430000|2022-05-04 13:20:30|4003.32|4003.32|4002.75|4002.75|4003.32|4003.32|4002.75|4002.75|0
1651670440000|2022-05-04 13:20:40|4003.37|4003.37|4003.37|4003.37|4003.37|4003.37|4003.37|4003.37|0
1651670450000|2022-05-04 13:20:50|4003.6|4003.6|4003.46|4003.46|4003.64|4003.64|4003.46|4003.46|0
1651670460000|2022-05-04 13:21:00|4003.41|4003.41|4002.92|4002.92|4003.41|4003.41|4002.92|4002.92|0
1651670480000|2022-05-04 13:21:20|4003.29|4003.29|4003.29|4003.29|4003.29|4003.29|4003.29|4003.29|0
1651670490000|2022-05-04 13:21:30|4003.1|4003.1|4002.79|4002.79|4003.1|4003.1|4002.79|4002.79|0
1651670520000|2022-05-04 13:22:00|4003.42|4003.42|4003.42|4003.42|4003.42|4003.42|4003.42|4003.42|0
1651670530000|2022-05-04 13:22:10|4003.46|4003.46|4003.46|4003.46|4003.46|4003.46|4003.46|4003.46|0
1651670550000|2022-05-04 13:22:30|4003.42|4003.42|4003.42|4003.42|4003.42|4003.42|4003.42|4003.42|0
1651670570000|2022-05-04 13:22:50|4004.04|4004.04|4004.04|4004.04|4004.04|4004.04|4004.04|4004.04|0
1651670590000|2022-05-04 13:23:10|4003.73|4003.73|4002.8|4002.8|4003.73|4003.73|4002.8|4002.8|0
1651670600000|2022-05-04 13:23:20|4003.42|4003.42|4003.42|4003.42|4003.42|4003.42|4003.42|4003.42|0
1651670610000|2022-05-04 13:23:30|4003.44|4003.44|4003.44|4003.44|4003.44|4003.44|4003.44|4003.44|0
1651670630000|2022-05-04 13:23:50|4003.13|4003.13|4003.44|4003.44|4003.44|4003.44|4003.13|4003.13|0
1651670640000|2022-05-04 13:24:00|4003.75|4003.75|4002.18|4002.18|4003.75|4003.75|4002.18|4002.18|0
1651670670000|2022-05-04 13:24:30|4002.26|4002.26|4001.91|4001.91|4002.26|4002.26|4001.91|4001.91|0
1651670680000|2022-05-04 13:24:40|4002.22|4002.22|4002.22|4002.22|4002.22|4002.22|4002.22|4002.22|0
1651670710000|2022-05-04 13:25:10|4002.18|4002.18|4002.18|4002.18|4002.18|4002.18|4002.18|4002.18|0
1651670720000|2022-05-04 13:25:20|4002.21|4002.21|4003.45|4003.45|4003.45|4003.45|4002.21|4002.21|0
1651670750000|2022-05-04 13:25:50|4004.07|4004.07|4004.07|4004.07|4004.07|4004.07|4004.07|4004.07|0
1651670760000|2022-05-04 13:26:00|4003.45|4003.45|4004.07|4004.07|4004.07|4004.07|4003.45|4003.45|0
1651670770000|2022-05-04 13:26:10|4003.76|4003.76|4003.76|4003.76|4003.76|4003.76|4003.76|4003.76|0
1651670780000|2022-05-04 13:26:20|4003.45|4003.45|4003.45|4003.45|4003.45|4003.45|4003.45|4003.45|0
1651670790000|2022-05-04 13:26:30|4003.52|4003.52|4003.45|4003.45|4003.52|4003.52|4003.45|4003.45|0
1651670820000|2022-05-04 13:27:00|4002.83|4002.83|4002.52|4002.52|4002.83|4002.83|4002.52|4002.52|0
1651670840000|2022-05-04 13:27:20|4002.57|4002.57|4002.52|4002.52|4002.57|4002.57|4002.52|4002.52|0
1651670850000|2022-05-04 13:27:30|4002.54|4002.54|4002.54|4002.54|4002.54|4002.54|4002.54|4002.54|0
1651670870000|2022-05-04 13:27:50|4002.36|4002.36|4002.38|4002.38|4002.38|4002.38|4002.36|4002.36|0
1651670880000|2022-05-04 13:28:00|4002.33|4002.33|4002.29|4002.29|4002.33|4002.33|4002.29|4002.29|0
1651670890000|2022-05-04 13:28:10|4002.39|4002.39|4002.44|4002.44|4002.44|4002.44|4002.39|4002.39|0
1651670900000|2022-05-04 13:28:20|4002.75|4002.75|4002.75|4002.75|4002.75|4002.75|4002.75|4002.75|0
1651670930000|2022-05-04 13:28:50|4002.44|4002.44|4002.44|4002.44|4002.44|4002.44|4002.44|4002.44|0
1651670940000|2022-05-04 13:29:00|4002.62|4002.62|4002.71|4002.71|4002.9|4002.9|4002.62|4002.62|0
1651670970000|2022-05-04 13:29:30|4002.75|4002.75|4003.42|4003.42|4003.42|4003.42|4002.75|4002.75|0
1651670990000|2022-05-04 13:29:50|4003.11|4003.11|4003.18|4003.18|4003.18|4003.18|4003.11|4003.11|0
1651671000000|2022-05-04 13:30:00|4002.87|4002.87|4002.87|4002.87|4002.87|4002.87|4002.56|4002.56|0
1651671010000|2022-05-04 13:30:10|4002.25|4002.25|4001.53|4001.53|4002.25|4002.25|4001.53|4001.53|0
1651671020000|2022-05-04 13:30:20|4001.46|4001.46|4001.7|4001.7|4001.77|4001.77|4001.46|4001.46|0
1651671030000|2022-05-04 13:30:30|4001.07|4001.07|4001.39|4001.39|4001.39|4001.39|4001.07|4001.07|0
1651671040000|2022-05-04 13:30:40|4001.7|4001.7|4001.39|4001.39|4001.7|4001.7|4001.39|4001.39|0
1651671050000|2022-05-04 13:30:50|4001.07|4001.07|4001.7|4001.7|4001.7|4001.7|4001.07|4001.07|0
1651671060000|2022-05-04 13:31:00|4001.65|4001.65|4001.3|4001.3|4001.95|4001.95|4001.3|4001.3|0
1651671070000|2022-05-04 13:31:10|4000.99|4000.99|4001.56|4001.56|4001.56|4001.56|4000.99|4000.99|0
1651671080000|2022-05-04 13:31:20|4001.74|4001.74|4002.08|4002.08|4002.08|4002.08|4001.15|4001.15|0
1651671090000|2022-05-04 13:31:30|4002.15|4002.15|4002.65|4002.65|4002.65|4002.65|4001.84|4001.84|0
1651671100000|2022-05-04 13:31:40|4002.96|4002.96|4003.27|4003.27|4003.27|4003.27|4002.96|4002.96|0
1651671120000|2022-05-04 13:32:00|4003.09|4003.09|4002.87|4002.87|4003.27|4003.27|4002.87|4002.87|0
1651671130000|2022-05-04 13:32:10|4002.96|4002.96|4003.05|4003.05|4003.05|4003.05|4002.96|4002.96|0
1651671140000|2022-05-04 13:32:20|4002.74|4002.74|4002.16|4002.16|4002.74|4002.74|4001.85|4001.85|0
1651671160000|2022-05-04 13:32:40|4002.47|4002.47|4002.43|4002.43|4002.47|4002.47|4002.43|4002.43|0
1651671170000|2022-05-04 13:32:50|4003.05|4003.05|4003.05|4003.05|4003.05|4003.05|4003.05|4003.05|0
1651671180000|2022-05-04 13:33:00|4002.96|4002.96|4002.96|4002.96|4002.96|4002.96|4002.96|4002.96|0
1651671190000|2022-05-04 13:33:10|4003.27|4003.27|4003.41|4003.41|4003.41|4003.41|4002.96|4002.96|0
1651671200000|2022-05-04 13:33:20|4003.72|4003.72|4002.76|4002.76|4003.72|4003.72|4002.76|4002.76|0
1651671210000|2022-05-04 13:33:30|4002.72|4002.72|4002.35|4002.35|4002.72|4002.72|4002.35|4002.35|0
1651671220000|2022-05-04 13:33:40|4001.73|4001.73|4001.91|4001.91|4001.91|4001.91|4001.73|4001.73|0
1651671230000|2022-05-04 13:33:50|4002.1|4002.1|4003.7|4003.7|4003.7|4003.7|4002.1|4002.1|0
1651671240000|2022-05-04 13:34:00|4003.75|4003.75|4004.37|4004.37|4004.68|4004.68|4003.44|4003.44|0
1651671250000|2022-05-04 13:34:10|4004.68|4004.68|4004.99|4004.99|4004.99|4004.99|4004.68|4004.68|0
1651671260000|2022-05-04 13:34:20|4005.3|4005.3|4005.3|4005.3|4005.3|4005.3|4005.3|4005.3|0
1651671280000|2022-05-04 13:34:40|4005.26|4005.26|4005.24|4005.24|4005.26|4005.26|4005.24|4005.24|0
1651671300000|2022-05-04 13:35:00|4005.19|4005.19|4007.1|4007.1|4007.1|4007.1|4005.19|4005.19|0
1651671310000|2022-05-04 13:35:10|4007|4007|4006.02|4006.02|4007|4007|4006.02|4006.02|0
1651671320000|2022-05-04 13:35:20|4006|4006|4006|4006|4006|4006|4006|4006|0
1651671330000|2022-05-04 13:35:30|4005.69|4005.69|4005.69|4005.69|4005.69|4005.69|4005.69|4005.69|0
1651671340000|2022-05-04 13:35:40|4006|4006|4005.9|4005.9|4006|4006|4005.9|4005.9|0
1651671350000|2022-05-04 13:35:50|4005.86|4005.86|4006.17|4006.17|4006.17|4006.17|4005.86|4005.86|0
1651671360000|2022-05-04 13:36:00|4005.86|4005.86|4005.55|4005.55|4005.86|4005.86|4005.55|4005.55|0
1651671370000|2022-05-04 13:36:10|4005.57|4005.57|4005.39|4005.39|4005.57|4005.57|4005.39|4005.39|0
1651671380000|2022-05-04 13:36:20|4005.08|4005.08|4005.08|4005.08|4005.08|4005.08|4005.08|4005.08|0
1651671390000|2022-05-04 13:36:30|4004.77|4004.77|4004.05|4004.05|4004.77|4004.77|4004.05|4004.05|0
1651671400000|2022-05-04 13:36:40|4004.37|4004.37|4005.09|4005.09|4005.09|4005.09|4004.37|4004.37|0
1651671410000|2022-05-04 13:36:50|4005.4|4005.4|4005.09|4005.09|4005.4|4005.4|4005.09|4005.09|0
1651671420000|2022-05-04 13:37:00|4005.19|4005.19|4004.66|4004.66|4005.24|4005.24|4004.57|4004.57|0
1651671430000|2022-05-04 13:37:10|4004.04|4004.04|4005.01|4005.01|4005.01|4005.01|4004.04|4004.04|0
1651671450000|2022-05-04 13:37:30|4004.08|4004.08|4004.03|4004.03|4004.08|4004.08|4004.03|4004.03|0
1651671460000|2022-05-04 13:37:40|4003.72|4003.72|4003.41|4003.41|4003.72|4003.72|4003.41|4003.41|0
1651671470000|2022-05-04 13:37:50|4003.73|4003.73|4003.11|4003.11|4003.73|4003.73|4003.11|4003.11|0
1651671480000|2022-05-04 13:38:00|4003.42|4003.42|4004.85|4004.85|4004.85|4004.85|4003.42|4003.42|0
1651671490000|2022-05-04 13:38:10|4004.89|4004.89|4005.36|4005.36|4005.36|4005.36|4004.89|4004.89|0
1651671500000|2022-05-04 13:38:20|4005.4|4005.4|4005.4|4005.4|4005.4|4005.4|4005.4|4005.4|0
1651671510000|2022-05-04 13:38:30|4004.78|4004.78|4004.78|4004.78|4004.78|4004.78|4004.78|4004.78|0
1651671520000|2022-05-04 13:38:40|4004.96|4004.96|4004.96|4004.96|4004.96|4004.96|4004.96|4004.96|0
1651671530000|2022-05-04 13:38:50|4004.99|4004.99|4003.74|4003.74|4004.99|4004.99|4003.74|4003.74|0
1651671540000|2022-05-04 13:39:00|4003.43|4003.43|4003.43|4003.43|4003.43|4003.43|4003.43|4003.43|0
1651671550000|2022-05-04 13:39:10|4002.81|4002.81|4001.83|4001.83|4002.81|4002.81|4001.83|4001.83|0
1651671570000|2022-05-04 13:39:30|4001.79|4001.79|4001.79|4001.79|4001.79|4001.79|4001.79|4001.79|0
1651671600000|2022-05-04 13:40:00|4001.74|4001.74|4002.01|4002.01|4002.63|4002.63|4001.69|4001.69|0
1651671610000|2022-05-04 13:40:10|4001.69|4001.69|4001.38|4001.38|4001.69|4001.69|4001.38|4001.38|0
1651671620000|2022-05-04 13:40:20|4001.26|4001.26|4001.57|4001.57|4001.57|4001.57|4001.26|4001.26|0
1651671630000|2022-05-04 13:40:30|4001.6|4001.6|4002.22|4002.22|4002.22|4002.22|4001.6|4001.6|0
1651671640000|2022-05-04 13:40:40|4001.91|4001.91|4003.07|4003.07|4003.15|4003.15|4001.91|4001.91|0
1651671660000|2022-05-04 13:41:00|4003.38|4003.38|4003.38|4003.38|4003.38|4003.38|4003.38|4003.38|0
1651671670000|2022-05-04 13:41:10|4003.07|4003.07|4002.76|4002.76|4003.07|4003.07|4002.76|4002.76|0
1651671680000|2022-05-04 13:41:20|4002.69|4002.69|4002.69|4002.69|4002.69|4002.69|4002.69|4002.69|0
1651671690000|2022-05-04 13:41:30|4003|4003|4003|4003|4003|4003|4003|4003|0
1651671700000|2022-05-04 13:41:40|4003.62|4003.62|4004.55|4004.55|4004.55|4004.55|4003.62|4003.62|0
1651671710000|2022-05-04 13:41:50|4004.24|4004.24|4004.2|4004.2|4004.24|4004.24|4003.88|4003.88|0
1651671730000|2022-05-04 13:42:10|4004.38|4004.38|4004.79|4004.79|4004.79|4004.79|4004.38|4004.38|0
1651671740000|2022-05-04 13:42:20|4004.83|4004.83|4005.43|4005.43|4005.45|4005.45|4004.83|4004.83|0
1651671750000|2022-05-04 13:42:30|4005.34|4005.34|4005.31|4005.31|4005.34|4005.34|4005.31|4005.31|0
1651671760000|2022-05-04 13:42:40|4005.34|4005.34|4004.88|4004.88|4005.43|4005.43|4004.81|4004.81|0
1651671770000|2022-05-04 13:42:50|4005.19|4005.19|4005.19|4005.19|4005.19|4005.19|4005.19|4005.19|0
1651671780000|2022-05-04 13:43:00|4005.14|4005.14|4005.14|4005.14|4005.14|4005.14|4005.14|4005.14|0
1651671810000|2022-05-04 13:43:30|4005.32|4005.32|4005.4|4005.4|4005.4|4005.4|4005.28|4005.28|0
1651671820000|2022-05-04 13:43:40|4005.71|4005.71|4005.71|4005.71|4005.71|4005.71|4005.71|4005.71|0
1651671830000|2022-05-04 13:43:50|4005.4|4005.4|4005.4|4005.4|4005.4|4005.4|4005.4|4005.4|0
1651671840000|2022-05-04 13:44:00|4005.71|4005.71|4005.71|4005.71|4005.71|4005.71|4005.71|4005.71|0
1651671850000|2022-05-04 13:44:10|4004.79|4004.79|4005.05|4005.05|4005.05|4005.05|4004.74|4004.74|0
1651671860000|2022-05-04 13:44:20|4005.36|4005.36|4005.98|4005.98|4006.6|4006.6|4005.36|4005.36|0
1651671870000|2022-05-04 13:44:30|4005.94|4005.94|4005.9|4005.9|4006.25|4006.25|4005.9|4005.9|0
1651671900000|2022-05-04 13:45:00|4006.83|4006.83|4007.5|4007.5|4007.5|4007.5|4006.83|4006.83|0
1651671910000|2022-05-04 13:45:10|4009.05|4009.05|4009.68|4009.68|4009.68|4009.68|4009.05|4009.05|0
1651671920000|2022-05-04 13:45:20|4009.36|4009.36|4009.98|4009.98|4010.2|4010.2|4009.36|4009.36|0
1651671930000|2022-05-04 13:45:30|4010|4010|4010.26|4010.26|4010.31|4010.31|4009.69|4009.69|0
1651671940000|2022-05-04 13:45:40|4010.89|4010.89|4010.89|4010.89|4010.89|4010.89|4010.89|4010.89|0
1651671960000|2022-05-04 13:46:00|4011.51|4011.51|4011.51|4011.51|4011.51|4011.51|4011.51|4011.51|0
1651671970000|2022-05-04 13:46:10|4011.69|4011.69|4011.6|4011.6|4011.69|4011.69|4011.6|4011.6|0
1651671980000|2022-05-04 13:46:20|4011.29|4011.29|4011.5|4011.5|4011.55|4011.55|4011.24|4011.24|0
1651671990000|2022-05-04 13:46:30|4010.88|4010.88|4009.95|4009.95|4010.88|4010.88|4009.95|4009.95|0
1651672000000|2022-05-04 13:46:40|4009.99|4009.99|4009.18|4009.18|4009.99|4009.99|4009.18|4009.18|0
1651672010000|2022-05-04 13:46:50|4008.99|4008.99|4008.99|4008.99|4008.99|4008.99|4008.99|4008.99|0
1651672020000|2022-05-04 13:47:00|4008.97|4008.97|4008.97|4008.97|4008.97|4008.97|4008.66|4008.66|0
1651672030000|2022-05-04 13:47:10|4008.34|4008.34|4008.97|4008.97|4008.97|4008.97|4008.34|4008.34|0
1651672040000|2022-05-04 13:47:20|4008.92|4008.92|4008.92|4008.92|4008.92|4008.92|4008.92|4008.92|0
1651672050000|2022-05-04 13:47:30|4008.88|4008.88|4008.28|4008.28|4008.88|4008.88|4008.23|4008.23|0
1651672060000|2022-05-04 13:47:40|4008.59|4008.59|4008.59|4008.59|4008.9|4008.9|4008.59|4008.59|0
1651672070000|2022-05-04 13:47:50|4008.9|4008.9|4009.52|4009.52|4009.52|4009.52|4008.9|4008.9|0
1651672080000|2022-05-04 13:48:00|4009.83|4009.83|4009.85|4009.85|4010.16|4010.16|4009.83|4009.83|0
1651672090000|2022-05-04 13:48:10|4009.92|4009.92|4009.92|4009.92|4009.92|4009.92|4009.92|4009.92|0
1651672110000|2022-05-04 13:48:30|4010.23|4010.23|4009.92|4009.92|4010.55|4010.55|4009.92|4009.92|0
1651672120000|2022-05-04 13:48:40|4009.61|4009.61|4009.43|4009.43|4009.61|4009.61|4009.43|4009.43|0
1651672140000|2022-05-04 13:49:00|4008.8|4008.8|4007.93|4007.93|4008.8|4008.8|4007.93|4007.93|0
1651672150000|2022-05-04 13:49:10|4008.02|4008.02|4007.93|4007.93|4008.5|4008.5|4007.93|4007.93|0
1651672160000|2022-05-04 13:49:20|4006.38|4006.38|4006.4|4006.4|4006.4|4006.4|4006.38|4006.38|0
1651672170000|2022-05-04 13:49:30|4006.45|4006.45|4006.14|4006.14|4006.45|4006.45|4006.14|4006.14|0
1651672180000|2022-05-04 13:49:40|4005.83|4005.83|4005.59|4005.59|4005.9|4005.9|4005.59|4005.59|0
1651672190000|2022-05-04 13:49:50|4005.63|4005.63|4005.5|4005.5|4005.63|4005.63|4005.32|4005.32|0
1651672200000|2022-05-04 13:50:00|4005.19|4005.19|4005.19|4005.19|4005.19|4005.19|4005.19|4005.19|0
1651672210000|2022-05-04 13:50:10|4005.01|4005.01|4005.4|4005.4|4005.4|4005.4|4005.01|4005.01|0
1651672230000|2022-05-04 13:50:30|4004.78|4004.78|4005.08|4005.08|4005.45|4005.45|4004.78|4004.78|0
1651672250000|2022-05-04 13:50:50|4004.96|4004.96|4004.64|4004.64|4004.96|4004.96|4004.64|4004.64|0
1651672260000|2022-05-04 13:51:00|4005.27|4005.27|4005.58|4005.58|4005.89|4005.89|4005.27|4005.27|0
1651672270000|2022-05-04 13:51:10|4005.7|4005.7|4007.54|4007.54|4007.54|4007.54|4005.7|4005.7|0
1651672280000|2022-05-04 13:51:20|4007.49|4007.49|4007.53|4007.53|4008.15|4008.15|4007.49|4007.49|0
1651672290000|2022-05-04 13:51:30|4007.63|4007.63|4008.04|4008.04|4008.04|4008.04|4007.63|4007.63|0
1651672300000|2022-05-04 13:51:40|4008.35|4008.35|4007.63|4007.63|4008.35|4008.35|4007.63|4007.63|0
1651672310000|2022-05-04 13:51:50|4007.68|4007.68|4008.3|4008.3|4008.61|4008.61|4007.68|4007.68|0
1651672320000|2022-05-04 13:52:00|4008.35|4008.35|4008.35|4008.35|4008.35|4008.35|4008.35|4008.35|0
1651672330000|2022-05-04 13:52:10|4008.04|4008.04|4007.72|4007.72|4008.04|4008.04|4007.72|4007.72|0
1651672340000|2022-05-04 13:52:20|4008.03|4008.03|4008.34|4008.34|4008.34|4008.34|4008.03|4008.03|0
1651672350000|2022-05-04 13:52:30|4008.24|4008.24|4008.24|4008.24|4008.24|4008.24|4008.24|4008.24|0
1651672360000|2022-05-04 13:52:40|4008.87|4008.87|4008.87|4008.87|4009.18|4009.18|4008.87|4008.87|0
1651672370000|2022-05-04 13:52:50|4009.18|4009.18|4009.8|4009.8|4009.8|4009.8|4009.18|4009.18|0
1651672380000|2022-05-04 13:53:00|4010.11|4010.11|4009.8|4009.8|4010.42|4010.42|4009.8|4009.8|0
1651672390000|2022-05-04 13:53:10|4009.49|4009.49|4009.8|4009.8|4009.8|4009.8|4009.18|4009.18|0
1651672400000|2022-05-04 13:53:20|4009.83|4009.83|4009.83|4009.83|4009.83|4009.83|4009.83|4009.83|0
1651672410000|2022-05-04 13:53:30|4011.38|4011.38|4011.58|4011.58|4011.89|4011.89|4010.96|4010.96|0
1651672420000|2022-05-04 13:53:40|4012.16|4012.16|4011.73|4011.73|4012.23|4012.23|4011.73|4011.73|0
1651672430000|2022-05-04 13:53:50|4011.42|4011.42|4011.37|4011.37|4011.42|4011.42|4011.37|4011.37|0
1651672450000|2022-05-04 13:54:10|4011.3|4011.3|4013.16|4013.16|4013.16|4013.16|4011.3|4011.3|0
1651672460000|2022-05-04 13:54:20|4013.09|4013.09|4011.76|4011.76|4013.38|4013.38|4011.76|4011.76|0
1651672470000|2022-05-04 13:54:30|4011.45|4011.45|4011.45|4011.45|4011.45|4011.45|4011.45|4011.45|0
1651672480000|2022-05-04 13:54:40|4011.14|4011.14|4011|4011|4011.31|4011.31|4011|4011|0
1651672490000|2022-05-04 13:54:50|4011.18|4011.18|4011.39|4011.39|4012.02|4012.02|4010.9|4010.9|0
1651672500000|2022-05-04 13:55:00|4011.7|4011.7|4012.63|4012.63|4012.63|4012.63|4011.7|4011.7|0
1651672510000|2022-05-04 13:55:10|4013.57|4013.57|4012.76|4012.76|4013.57|4013.57|4012.76|4012.76|0
1651672520000|2022-05-04 13:55:20|4012.45|4012.45|4012.45|4012.45|4012.45|4012.45|4012.45|4012.45|0
1651672530000|2022-05-04 13:55:30|4013.07|4013.07|4013.56|4013.56|4013.56|4013.56|4012.45|4012.45|0
1651672540000|2022-05-04 13:55:40|4013.73|4013.73|4013.69|4013.69|4013.73|4013.73|4013.69|4013.69|0
1651672550000|2022-05-04 13:55:50|4013.71|4013.71|4013.4|4013.4|4013.71|4013.71|4013.4|4013.4|0
1651672560000|2022-05-04 13:56:00|4013.09|4013.09|4013.35|4013.35|4013.35|4013.35|4013.09|4013.09|0
1651672570000|2022-05-04 13:56:10|4013.04|4013.04|4013.35|4013.35|4013.35|4013.35|4013.04|4013.04|0
1651672580000|2022-05-04 13:56:20|4013.4|4013.4|4013.4|4013.4|4013.4|4013.4|4013.4|4013.4|0
1651672590000|2022-05-04 13:56:30|4013.44|4013.44|4013.44|4013.44|4013.44|4013.44|4013.44|4013.44|0
1651672610000|2022-05-04 13:56:50|4013.37|4013.37|4012.88|4012.88|4013.37|4013.37|4012.38|4012.38|0
1651672620000|2022-05-04 13:57:00|4013.19|4013.19|4014.31|4014.31|4014.31|4014.31|4013.19|4013.19|0
1651672640000|2022-05-04 13:57:20|4014|4014|4014|4014|4014|4014|4014|4014|0
1651672650000|2022-05-04 13:57:30|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|0
1651672660000|2022-05-04 13:57:40|4013.25|4013.25|4013.09|4013.09|4013.25|4013.25|4013.07|4013.07|0
1651672670000|2022-05-04 13:57:50|4012.78|4012.78|4013.07|4013.07|4013.09|4013.09|4012.78|4012.78|0
1651672680000|2022-05-04 13:58:00|4013.25|4013.25|4013.25|4013.25|4013.25|4013.25|4013.25|4013.25|0
1651672690000|2022-05-04 13:58:10|4013.57|4013.57|4013.57|4013.57|4013.57|4013.57|4013.57|4013.57|0
1651672700000|2022-05-04 13:58:20|4013.88|4013.88|4014.26|4014.26|4014.26|4014.26|4013.88|4013.88|0
1651672710000|2022-05-04 13:58:30|4013.95|4013.95|4013.8|4013.8|4014.31|4014.31|4013.8|4013.8|0
1651672730000|2022-05-04 13:58:50|4013.91|4013.91|4013.91|4013.91|4013.91|4013.91|4013.91|4013.91|0
1651672740000|2022-05-04 13:59:00|4013.87|4013.87|4013.75|4013.75|4013.87|4013.87|4013.75|4013.75|0
1651672760000|2022-05-04 13:59:20|4013.44|4013.44|4013.48|4013.48|4013.48|4013.48|4013.44|4013.44|0
1651672770000|2022-05-04 13:59:30|4013.79|4013.79|4013.75|4013.75|4013.79|4013.79|4013.75|4013.75|0
1651672780000|2022-05-04 13:59:40|4013.44|4013.44|4013.13|4013.13|4013.44|4013.44|4013.13|4013.13|0
1651672790000|2022-05-04 13:59:50|4012.51|4012.51|4012.86|4012.86|4012.86|4012.86|4012.51|4012.51|0
1651672800000|2022-05-04 14:00:00|4012.55|4012.55|4013.6|4013.6|4014.22|4014.22|4012.24|4012.24|0
1651672810000|2022-05-04 14:00:10|4013.91|4013.91|4013.29|4013.29|4013.91|4013.91|4012.98|4012.98|0
1651672820000|2022-05-04 14:00:20|4012.98|4012.98|4012.67|4012.67|4012.98|4012.98|4012.67|4012.67|0
1651672830000|2022-05-04 14:00:30|4012.98|4012.98|4012.96|4012.96|4012.98|4012.98|4012.91|4012.91|0
1651672840000|2022-05-04 14:00:40|4012.02|4012.02|4012.33|4012.33|4012.33|4012.33|4012.02|4012.02|0
1651672850000|2022-05-04 14:00:50|4012.52|4012.52|4012.52|4012.52|4012.52|4012.52|4012.52|4012.52|0
1651672860000|2022-05-04 14:01:00|4012.7|4012.7|4012.79|4012.79|4012.88|4012.88|4012.7|4012.7|0
1651672870000|2022-05-04 14:01:10|4012.48|4012.48|4012.82|4012.82|4013|4013|4012.38|4012.38|0
1651672880000|2022-05-04 14:01:20|4013.75|4013.75|4013.78|4013.78|4014.37|4014.37|4013.75|4013.75|0
1651672890000|2022-05-04 14:01:30|4013.96|4013.96|4014.88|4014.88|4014.88|4014.88|4013.95|4013.95|0
1651672900000|2022-05-04 14:01:40|4014.7|4014.7|4014.88|4014.88|4014.88|4014.88|4014.7|4014.7|0
1651672910000|2022-05-04 14:01:50|4014.7|4014.7|4015.01|4015.01|4015.01|4015.01|4014.7|4014.7|0
1651672920000|2022-05-04 14:02:00|4015.19|4015.19|4016.06|4016.06|4016.13|4016.13|4015.19|4015.19|0
1651672930000|2022-05-04 14:02:10|4016.01|4016.01|4015.91|4015.91|4016.01|4016.01|4015.7|4015.7|0
1651672940000|2022-05-04 14:02:20|4015.94|4015.94|4015.96|4015.96|4015.96|4015.96|4015.94|4015.94|0
1651672950000|2022-05-04 14:02:30|4015.78|4015.78|4015.51|4015.51|4015.78|4015.78|4015.15|4015.15|0
1651672960000|2022-05-04 14:02:40|4015.82|4015.82|4016.01|4016.01|4016.01|4016.01|4015.82|4015.82|0
1651672970000|2022-05-04 14:02:50|4016.32|4016.32|4016.63|4016.63|4016.63|4016.63|4016.32|4016.32|0
1651672980000|2022-05-04 14:03:00|4016.75|4016.75|4016.75|4016.75|4016.75|4016.75|4016.75|4016.75|0
1651672990000|2022-05-04 14:03:10|4017.06|4017.06|4016.75|4016.75|4017.06|4017.06|4016.75|4016.75|0
1651673000000|2022-05-04 14:03:20|4016.73|4016.73|4016.13|4016.13|4016.75|4016.75|4016.13|4016.13|0
1651673010000|2022-05-04 14:03:30|4015.82|4015.82|4015.51|4015.51|4015.82|4015.82|4015.51|4015.51|0
1651673020000|2022-05-04 14:03:40|4015.2|4015.2|4015.64|4015.64|4015.64|4015.64|4015.2|4015.2|0
1651673030000|2022-05-04 14:03:50|4015.85|4015.85|4015.68|4015.68|4015.85|4015.85|4015.49|4015.49|0
1651673040000|2022-05-04 14:04:00|4015.86|4015.86|4015.55|4015.55|4015.86|4015.86|4015.55|4015.55|0
1651673060000|2022-05-04 14:04:20|4014.93|4014.93|4014.62|4014.62|4014.93|4014.93|4014.62|4014.62|0
1651673070000|2022-05-04 14:04:30|4014.31|4014.31|4015.24|4015.24|4015.24|4015.24|4014.31|4014.31|0
1651673080000|2022-05-04 14:04:40|4015.55|4015.55|4015.24|4015.24|4015.73|4015.73|4015.24|4015.24|0
1651673090000|2022-05-04 14:04:50|4015.55|4015.55|4015.55|4015.55|4015.55|4015.55|4015.55|4015.55|0
1651673100000|2022-05-04 14:05:00|4015.63|4015.63|4014.66|4014.66|4015.68|4015.68|4014.66|4014.66|0
1651673110000|2022-05-04 14:05:10|4014.97|4014.97|4015.76|4015.76|4015.76|4015.76|4014.97|4014.97|0
1651673120000|2022-05-04 14:05:20|4016.69|4016.69|4017.19|4017.19|4017.19|4017.19|4016.69|4016.69|0
1651673130000|2022-05-04 14:05:30|4017.81|4017.81|4017.63|4017.63|4017.81|4017.81|4017.63|4017.63|0
1651673150000|2022-05-04 14:05:50|4016.07|4016.07|4014.64|4014.64|4016.07|4016.07|4014.64|4014.64|0
1651673160000|2022-05-04 14:06:00|4014.55|4014.55|4014.55|4014.55|4014.55|4014.55|4014.55|4014.55|0
1651673170000|2022-05-04 14:06:10|4013.62|4013.62|4013.92|4013.92|4013.92|4013.92|4013.31|4013.31|0
1651673180000|2022-05-04 14:06:20|4013.88|4013.88|4013.83|4013.83|4013.88|4013.88|4013.83|4013.83|0
1651673190000|2022-05-04 14:06:30|4013.78|4013.78|4013.84|4013.84|4013.84|4013.84|4013.51|4013.51|0
1651673200000|2022-05-04 14:06:40|4014.15|4014.15|4014.15|4014.15|4014.15|4014.15|4014.15|4014.15|0
1651673210000|2022-05-04 14:06:50|4015.45|4015.45|4015.45|4015.45|4015.45|4015.45|4015.45|4015.45|0
1651673220000|2022-05-04 14:07:00|4015.52|4015.52|4015.49|4015.49|4015.52|4015.52|4015.49|4015.49|0
1651673230000|2022-05-04 14:07:10|4014.87|4014.87|4014.18|4014.18|4014.87|4014.87|4014.18|4014.18|0
1651673240000|2022-05-04 14:07:20|4014.49|4014.49|4014.49|4014.49|4014.49|4014.49|4014.49|4014.49|0
1651673250000|2022-05-04 14:07:30|4014.42|4014.42|4015.42|4015.42|4015.42|4015.42|4014.42|4014.42|0
1651673260000|2022-05-04 14:07:40|4015.61|4015.61|4015.99|4015.99|4016.17|4016.17|4015.61|4015.61|0
1651673280000|2022-05-04 14:08:00|4015.81|4015.81|4016.43|4016.43|4016.43|4016.43|4015.81|4015.81|0
1651673290000|2022-05-04 14:08:10|4016.12|4016.12|4016.93|4016.93|4016.93|4016.93|4015.98|4015.98|0
1651673300000|2022-05-04 14:08:20|4016.31|4016.31|4016.23|4016.23|4016.31|4016.31|4016.23|4016.23|0
1651673310000|2022-05-04 14:08:30|4016.18|4016.18|4016.18|4016.18|4016.18|4016.18|4016.18|4016.18|0
1651673320000|2022-05-04 14:08:40|4017.43|4017.43|4016.69|4016.69|4017.43|4017.43|4016.5|4016.5|0
1651673330000|2022-05-04 14:08:50|4016.38|4016.38|4016.38|4016.38|4016.38|4016.38|4016.38|4016.38|0
1651673340000|2022-05-04 14:09:00|4016.07|4016.07|4015.81|4015.81|4016.43|4016.43|4015.81|4015.81|0
1651673350000|2022-05-04 14:09:10|4016.12|4016.12|4016.3|4016.3|4016.3|4016.3|4015.81|4015.81|0
1651673360000|2022-05-04 14:09:20|4015.99|4015.99|4016.3|4016.3|4016.3|4016.3|4015.99|4015.99|0
1651673370000|2022-05-04 14:09:30|4015.99|4015.99|4015.91|4015.91|4016.3|4016.3|4015.91|4015.91|0
1651673380000|2022-05-04 14:09:40|4016.22|4016.22|4015.65|4015.65|4016.22|4016.22|4015.65|4015.65|0
1651673390000|2022-05-04 14:09:50|4015.61|4015.61|4015.31|4015.31|4015.61|4015.61|4015.31|4015.31|0
1651673400000|2022-05-04 14:10:00|4015.62|4015.62|4015.64|4015.64|4015.64|4015.64|4015.62|4015.62|0
1651673420000|2022-05-04 14:10:20|4015.95|4015.95|4016.58|4016.58|4016.58|4016.58|4015.33|4015.33|0
1651673430000|2022-05-04 14:10:30|4016.27|4016.27|4015.96|4015.96|4016.27|4016.27|4015.96|4015.96|0
1651673440000|2022-05-04 14:10:40|4016.27|4016.27|4016.31|4016.31|4016.31|4016.31|4016.27|4016.27|0
1651673450000|2022-05-04 14:10:50|4016.94|4016.94|4016.94|4016.94|4017.13|4017.13|4016.94|4016.94|0
1651673460000|2022-05-04 14:11:00|4016.63|4016.63|4016.32|4016.32|4016.63|4016.63|4016.01|4016.01|0
1651673480000|2022-05-04 14:11:20|4016.3|4016.3|4016.3|4016.3|4016.3|4016.3|4016.3|4016.3|0
1651673490000|2022-05-04 14:11:30|4015.98|4015.98|4015.98|4015.98|4015.98|4015.98|4015.98|4015.98|0
1651673500000|2022-05-04 14:11:40|4016.03|4016.03|4016.21|4016.21|4016.39|4016.39|4016.03|4016.03|0
1651673510000|2022-05-04 14:11:50|4016.52|4016.52|4016.52|4016.52|4016.52|4016.52|4016.52|4016.52|0
1651673520000|2022-05-04 14:12:00|4016.21|4016.21|4016.21|4016.21|4016.21|4016.21|4016.21|4016.21|0
1651673530000|2022-05-04 14:12:10|4016.19|4016.19|4016.19|4016.19|4016.19|4016.19|4016.14|4016.14|0
1651673540000|2022-05-04 14:12:20|4016.23|4016.23|4016.23|4016.23|4016.23|4016.23|4016.23|4016.23|0
1651673580000|2022-05-04 14:13:00|4016.3|4016.3|4016.37|4016.37|4016.37|4016.37|4016.3|4016.3|0
1651673590000|2022-05-04 14:13:10|4016.44|4016.44|4015.37|4015.37|4016.49|4016.49|4015.37|4015.37|0
1651673600000|2022-05-04 14:13:20|4015.56|4015.56|4015.25|4015.25|4015.56|4015.56|4015.25|4015.25|0
1651673610000|2022-05-04 14:13:30|4014.94|4014.94|4014.63|4014.63|4014.94|4014.94|4014.63|4014.63|0
1651673620000|2022-05-04 14:13:40|4014.94|4014.94|4014.23|4014.23|4014.94|4014.94|4012.99|4012.99|0
1651673640000|2022-05-04 14:14:00|4014.05|4014.05|4014.14|4014.14|4014.14|4014.14|4014.05|4014.05|0
1651673650000|2022-05-04 14:14:10|4012.59|4012.59|4012.4|4012.4|4012.59|4012.59|4012.4|4012.4|0
1651673660000|2022-05-04 14:14:20|4012.09|4012.09|4012.09|4012.09|4012.09|4012.09|4012.09|4012.09|0
1651673670000|2022-05-04 14:14:30|4012.05|4012.05|4011.31|4011.31|4012.17|4012.17|4011.31|4011.31|0
1651673680000|2022-05-04 14:14:40|4011.63|4011.63|4011.31|4011.31|4011.63|4011.63|4011.31|4011.31|0
1651673690000|2022-05-04 14:14:50|4011.27|4011.27|4011.27|4011.27|4011.27|4011.27|4011.27|4011.27|0
1651673700000|2022-05-04 14:15:00|4010.96|4010.96|4013.05|4013.05|4013.05|4013.05|4010.96|4010.96|0
1651673710000|2022-05-04 14:15:10|4013.1|4013.1|4014.29|4014.29|4014.29|4014.29|4013.05|4013.05|0
1651673720000|2022-05-04 14:15:20|4014.18|4014.18|4013.51|4013.51|4014.18|4014.18|4013.51|4013.51|0
1651673730000|2022-05-04 14:15:30|4013.56|4013.56|4013.61|4013.61|4013.61|4013.61|4013.18|4013.18|0
1651673750000|2022-05-04 14:15:50|4013.79|4013.79|4013.91|4013.91|4014.1|4014.1|4013.79|4013.79|0
1651673760000|2022-05-04 14:16:00|4013.29|4013.29|4012.98|4012.98|4013.29|4013.29|4012.98|4012.98|0
1651673770000|2022-05-04 14:16:10|4012.36|4012.36|4011.43|4011.43|4012.36|4012.36|4011.43|4011.43|0
1651673780000|2022-05-04 14:16:20|4011.12|4011.12|4011.12|4011.12|4011.12|4011.12|4011.12|4011.12|0
1651673790000|2022-05-04 14:16:30|4011.26|4011.26|4012.55|4012.55|4012.55|4012.55|4011.26|4011.26|0
1651673800000|2022-05-04 14:16:40|4012.39|4012.39|4012.79|4012.79|4012.79|4012.79|4012.39|4012.39|0
1651673810000|2022-05-04 14:16:50|4012.84|4012.84|4012.84|4012.84|4012.84|4012.84|4012.84|4012.84|0
1651673820000|2022-05-04 14:17:00|4012.77|4012.77|4012.74|4012.74|4012.77|4012.77|4012.74|4012.74|0
1651673830000|2022-05-04 14:17:10|4012.81|4012.81|4012.5|4012.5|4012.81|4012.81|4012.5|4012.5|0
1651673840000|2022-05-04 14:17:20|4012.48|4012.48|4012.5|4012.5|4012.5|4012.5|4012.48|4012.48|0
1651673850000|2022-05-04 14:17:30|4012.55|4012.55|4012.55|4012.55|4012.58|4012.58|4012.55|4012.55|0
1651673860000|2022-05-04 14:17:40|4012.62|4012.62|4012.55|4012.55|4012.62|4012.62|4012.53|4012.53|0
1651673870000|2022-05-04 14:17:50|4012.6|4012.6|4012.69|4012.69|4012.71|4012.71|4012.6|4012.6|0
1651673880000|2022-05-04 14:18:00|4012.76|4012.76|4012.78|4012.78|4012.78|4012.78|4012.76|4012.76|0
1651673890000|2022-05-04 14:18:10|4012.6|4012.6|4012.6|4012.6|4012.6|4012.6|4012.6|4012.6|0
1651673900000|2022-05-04 14:18:20|4012.69|4012.69|4013.01|4013.01|4013.01|4013.01|4012.69|4012.69|0
1651673910000|2022-05-04 14:18:30|4012.69|4012.69|4012.69|4012.69|4012.69|4012.69|4012.69|4012.69|0
1651673920000|2022-05-04 14:18:40|4012.78|4012.78|4012.82|4012.82|4012.86|4012.86|4012.78|4012.78|0
1651673930000|2022-05-04 14:18:50|4012.51|4012.51|4012.48|4012.48|4012.51|4012.51|4012.48|4012.48|0
1651673940000|2022-05-04 14:19:00|4012.44|4012.44|4013.07|4013.07|4013.07|4013.07|4012.44|4012.44|0
1651673950000|2022-05-04 14:19:10|4013.14|4013.14|4013.13|4013.13|4013.18|4013.18|4013.13|4013.13|0
1651673960000|2022-05-04 14:19:20|4012.85|4012.85|4013.8|4013.8|4013.8|4013.8|4012.85|4012.85|0
1651673970000|2022-05-04 14:19:30|4013.49|4013.49|4013.49|4013.49|4014.11|4014.11|4013.49|4013.49|0
1651673980000|2022-05-04 14:19:40|4013.18|4013.18|4012.78|4012.78|4013.18|4013.18|4012.78|4012.78|0
1651673990000|2022-05-04 14:19:50|4012.47|4012.47|4012.47|4012.47|4012.47|4012.47|4012.47|4012.47|0
1651674000000|2022-05-04 14:20:00|4012.16|4012.16|4011.42|4011.42|4012.16|4012.16|4011.42|4011.42|0
1651674010000|2022-05-04 14:20:10|4011.73|4011.73|4013.15|4013.15|4013.15|4013.15|4011.73|4011.73|0
1651674020000|2022-05-04 14:20:20|4012.84|4012.84|4013.15|4013.15|4013.15|4013.15|4012.84|4012.84|0
1651674030000|2022-05-04 14:20:30|4012.84|4012.84|4012.53|4012.53|4012.84|4012.84|4012.53|4012.53|0
1651674040000|2022-05-04 14:20:40|4013.16|4013.16|4013.07|4013.07|4013.16|4013.16|4013.07|4013.07|0
1651674050000|2022-05-04 14:20:50|4013.1|4013.1|4013.17|4013.17|4013.17|4013.17|4013.1|4013.1|0
1651674060000|2022-05-04 14:21:00|4013.48|4013.48|4013.17|4013.17|4013.48|4013.48|4013.17|4013.17|0
1651674070000|2022-05-04 14:21:10|4012.86|4012.86|4013.48|4013.48|4013.48|4013.48|4012.86|4012.86|0
1651674080000|2022-05-04 14:21:20|4013.5|4013.5|4013.5|4013.5|4013.5|4013.5|4013.5|4013.5|0
1651674090000|2022-05-04 14:21:30|4013.19|4013.19|4013.19|4013.19|4013.19|4013.19|4013.19|4013.19|0
1651674100000|2022-05-04 14:21:40|4013.15|4013.15|4013.15|4013.15|4013.15|4013.15|4013.15|4013.15|0
1651674110000|2022-05-04 14:21:50|4012.83|4012.83|4012.79|4012.79|4012.83|4012.83|4012.79|4012.79|0
1651674120000|2022-05-04 14:22:00|4012.76|4012.76|4011.83|4011.83|4012.76|4012.76|4011.83|4011.83|0
1651674130000|2022-05-04 14:22:10|4011.52|4011.52|4010.91|4010.91|4011.52|4011.52|4010.91|4010.91|0
1651674140000|2022-05-04 14:22:20|4010.86|4010.86|4009.94|4009.94|4010.86|4010.86|4009.89|4009.89|0
1651674150000|2022-05-04 14:22:30|4009.32|4009.32|4009.27|4009.27|4009.32|4009.32|4009.27|4009.27|0
1651674160000|2022-05-04 14:22:40|4008.96|4008.96|4008.65|4008.65|4008.96|4008.96|4008.65|4008.65|0
1651674170000|2022-05-04 14:22:50|4008.46|4008.46|4007.22|4007.22|4008.46|4008.46|4007.22|4007.22|0
1651674180000|2022-05-04 14:23:00|4007.27|4007.27|4007.58|4007.58|4007.58|4007.58|4007.27|4007.27|0
1651674200000|2022-05-04 14:23:20|4007.27|4007.27|4007.6|4007.6|4007.6|4007.6|4007.27|4007.27|0
1651674230000|2022-05-04 14:23:50|4007.74|4007.74|4007.43|4007.43|4007.74|4007.74|4007.43|4007.43|0
1651674240000|2022-05-04 14:24:00|4007.79|4007.79|4007.74|4007.74|4007.79|4007.79|4007.74|4007.74|0
1651674260000|2022-05-04 14:24:20|4007.43|4007.43|4007.79|4007.79|4007.79|4007.79|4007.43|4007.43|0
1651674270000|2022-05-04 14:24:30|4007.76|4007.76|4008.69|4008.69|4008.69|4008.69|4007.76|4007.76|0
1651674290000|2022-05-04 14:24:50|4008.66|4008.66|4008.66|4008.66|4008.66|4008.66|4008.66|4008.66|0
1651674300000|2022-05-04 14:25:00|4009.28|4009.28|4008.57|4008.57|4009.28|4009.28|4008.57|4008.57|0
1651674320000|2022-05-04 14:25:20|4008.26|4008.26|4007.95|4007.95|4008.26|4008.26|4007.95|4007.95|0
1651674330000|2022-05-04 14:25:30|4008.04|4008.04|4007.26|4007.26|4008.04|4008.04|4007.26|4007.26|0
1651674340000|2022-05-04 14:25:40|4007.22|4007.22|4007.53|4007.53|4007.53|4007.53|4007.22|4007.22|0
1651674360000|2022-05-04 14:26:00|4007.84|4007.84|4007.84|4007.84|4007.84|4007.84|4007.84|4007.84|0
1651674380000|2022-05-04 14:26:20|4007.79|4007.79|4007.5|4007.5|4007.82|4007.82|4007.5|4007.5|0
1651674390000|2022-05-04 14:26:30|4007.57|4007.57|4007.49|4007.49|4007.57|4007.57|4007.49|4007.49|0
1651674400000|2022-05-04 14:26:40|4007.8|4007.8|4007.61|4007.61|4007.8|4007.8|4007.61|4007.61|0
1651674410000|2022-05-04 14:26:50|4007.8|4007.8|4008.6|4008.6|4008.6|4008.6|4007.8|4007.8|0
1651674420000|2022-05-04 14:27:00|4008.65|4008.65|4009.09|4009.09|4009.4|4009.4|4008.65|4008.65|0
1651674440000|2022-05-04 14:27:20|4008.47|4008.47|4008.4|4008.4|4008.76|4008.76|4008.4|4008.4|0
1651674450000|2022-05-04 14:27:30|4008.36|4008.36|4008.36|4008.36|4008.36|4008.36|4008.36|4008.36|0
1651674460000|2022-05-04 14:27:40|4007.74|4007.74|4007.69|4007.69|4008.05|4008.05|4007.69|4007.69|0
1651674470000|2022-05-04 14:27:50|4007.38|4007.38|4008|4008|4008|4008|4007.38|4007.38|0
1651674480000|2022-05-04 14:28:00|4007.69|4007.69|4007.76|4007.76|4007.76|4007.76|4007.69|4007.69|0
1651674500000|2022-05-04 14:28:20|4007.14|4007.14|4007.14|4007.14|4007.14|4007.14|4007.14|4007.14|0
1651674510000|2022-05-04 14:28:30|4006.52|4006.52|4006.52|4006.52|4006.73|4006.73|4006.42|4006.42|0
1651674530000|2022-05-04 14:28:50|4006.21|4006.21|4006.21|4006.21|4006.21|4006.21|4006.21|4006.21|0
1651674540000|2022-05-04 14:29:00|4006.37|4006.37|4006.52|4006.52|4006.52|4006.52|4006.37|4006.37|0
1651674550000|2022-05-04 14:29:10|4006.49|4006.49|4006.47|4006.47|4006.49|4006.49|4006.42|4006.42|0
1651674560000|2022-05-04 14:29:20|4006.76|4006.76|4006.13|4006.13|4006.94|4006.94|4006.13|4006.13|0
1651674570000|2022-05-04 14:29:30|4006.75|4006.75|4006.85|4006.85|4006.85|4006.85|4006.75|4006.75|0
1651674580000|2022-05-04 14:29:40|4006.93|4006.93|4006.93|4006.93|4006.93|4006.93|4006.93|4006.93|0
1651674590000|2022-05-04 14:29:50|4007.12|4007.12|4007.19|4007.19|4007.19|4007.19|4007.12|4007.12|0
1651674600000|2022-05-04 14:30:00|4007.5|4007.5|4007.88|4007.88|4007.88|4007.88|4007.47|4007.47|0
1651674610000|2022-05-04 14:30:10|4007.26|4007.26|4007.47|4007.47|4007.57|4007.57|4007.26|4007.26|0
1651674630000|2022-05-04 14:30:30|4007.78|4007.78|4008.4|4008.4|4008.4|4008.4|4007.78|4007.78|0
1651674640000|2022-05-04 14:30:40|4008.24|4008.24|4008.24|4008.24|4008.24|4008.24|4008.24|4008.24|0
1651674650000|2022-05-04 14:30:50|4008.19|4008.19|4008.99|4008.99|4008.99|4008.99|4008.19|4008.19|0
1651674660000|2022-05-04 14:31:00|4008.37|4008.37|4008.06|4008.06|4008.37|4008.37|4008.06|4008.06|0
1651674670000|2022-05-04 14:31:10|4007.43|4007.43|4005.88|4005.88|4007.75|4007.75|4005.88|4005.88|0
1651674680000|2022-05-04 14:31:20|4006.19|4006.19|4005.47|4005.47|4006.19|4006.19|4004.23|4004.23|0
1651674690000|2022-05-04 14:31:30|4005.38|4005.38|4006.53|4006.53|4006.64|4006.64|4005.25|4005.25|0
1651674710000|2022-05-04 14:31:50|4006.22|4006.22|4006.22|4006.22|4006.22|4006.22|4006.22|4006.22|0
1651674720000|2022-05-04 14:32:00|4006.3|4006.3|4006.3|4006.3|4006.3|4006.3|4006.3|4006.3|0
1651674730000|2022-05-04 14:32:10|4005.59|4005.59|4005.44|4005.44|4005.93|4005.93|4005.44|4005.44|0
1651674740000|2022-05-04 14:32:20|4005.13|4005.13|4005.13|4005.13|4005.13|4005.13|4005.13|4005.13|0
1651674750000|2022-05-04 14:32:30|4004.5|4004.5|4004.29|4004.29|4004.5|4004.5|4004.29|4004.29|0
1651674760000|2022-05-04 14:32:40|4004.61|4004.61|4004.61|4004.61|4004.61|4004.61|4004.61|4004.61|0
1651674780000|2022-05-04 14:33:00|4004.29|4004.29|4003.44|4003.44|4004.29|4004.29|4003.36|4003.36|0
1651674800000|2022-05-04 14:33:20|4003.74|4003.74|4004.17|4004.17|4004.17|4004.17|4003.74|4003.74|0
1651674810000|2022-05-04 14:33:30|4004.22|4004.22|4004.27|4004.27|4004.27|4004.27|4004.18|4004.18|0
1651674820000|2022-05-04 14:33:40|4004.22|4004.22|4004.22|4004.22|4004.22|4004.22|4004.22|4004.22|0
1651674830000|2022-05-04 14:33:50|4004.25|4004.25|4003.62|4003.62|4004.25|4004.25|4003.62|4003.62|0
1651674840000|2022-05-04 14:34:00|4003.54|4003.54|4003.83|4003.83|4003.83|4003.83|4003.52|4003.52|0
1651674850000|2022-05-04 14:34:10|4003.64|4003.64|4003.64|4003.64|4003.64|4003.64|4003.64|4003.64|0
1651674860000|2022-05-04 14:34:20|4003.69|4003.69|4003.71|4003.71|4003.71|4003.71|4003.69|4003.69|0
1651674870000|2022-05-04 14:34:30|4003.76|4003.76|4004.02|4004.02|4004.02|4004.02|4003.71|4003.71|0
1651674880000|2022-05-04 14:34:40|4003.09|4003.09|4003.09|4003.09|4003.09|4003.09|4002.9|4002.9|0
1651674900000|2022-05-04 14:35:00|4002.78|4002.78|4002.87|4002.87|4002.9|4002.9|4002.78|4002.78|0
1651674910000|2022-05-04 14:35:10|4001.63|4001.63|4001.38|4001.38|4001.63|4001.63|4001.24|4001.24|0
1651674920000|2022-05-04 14:35:20|4001.42|4001.42|4001.85|4001.85|4001.9|4001.9|4001.28|4001.28|0
1651674940000|2022-05-04 14:35:40|4002.16|4002.16|4002.48|4002.48|4002.48|4002.48|4002.16|4002.16|0
1651674950000|2022-05-04 14:35:50|4002.66|4002.66|4003.59|4003.59|4003.9|4003.9|4002.66|4002.66|0
1651674970000|2022-05-04 14:36:10|4003.64|4003.64|4003.64|4003.64|4003.64|4003.64|4003.64|4003.64|0
1651674980000|2022-05-04 14:36:20|4003.77|4003.77|4003.77|4003.77|4003.77|4003.77|4003.77|4003.77|0
1651674990000|2022-05-04 14:36:30|4003.86|4003.86|4003.55|4003.55|4003.86|4003.86|4003.24|4003.24|0
1651675000000|2022-05-04 14:36:40|4003.86|4003.86|4003.78|4003.78|4003.86|4003.86|4003.78|4003.78|0
1651675010000|2022-05-04 14:36:50|4003.63|4003.63|4003.63|4003.63|4003.63|4003.63|4003.63|4003.63|0
1651675020000|2022-05-04 14:37:00|4003.68|4003.68|4003.68|4003.68|4003.68|4003.68|4003.68|4003.68|0
1651675030000|2022-05-04 14:37:10|4003.99|4003.99|4003.99|4003.99|4003.99|4003.99|4003.99|4003.99|0
1651675040000|2022-05-04 14:37:20|4003.95|4003.95|4004.42|4004.42|4004.42|4004.42|4003.95|4003.95|0
1651675050000|2022-05-04 14:37:30|4004.61|4004.61|4004.88|4004.88|4004.88|4004.88|4004.61|4004.61|0
1651675060000|2022-05-04 14:37:40|4005.5|4005.5|4005.5|4005.5|4005.5|4005.5|4005.5|4005.5|0
1651675070000|2022-05-04 14:37:50|4005.19|4005.19|4005.5|4005.5|4005.5|4005.5|4005.19|4005.19|0
1651675110000|2022-05-04 14:38:30|4005.81|4005.81|4005.62|4005.62|4005.81|4005.81|4005.62|4005.62|0
1651675120000|2022-05-04 14:38:40|4005.31|4005.31|4004.69|4004.69|4005.31|4005.31|4004.69|4004.69|0
1651675130000|2022-05-04 14:38:50|4004.38|4004.38|4003.97|4003.97|4004.38|4004.38|4003.76|4003.76|0
1651675140000|2022-05-04 14:39:00|4003.93|4003.93|4003.6|4003.6|4003.93|4003.93|4003.6|4003.6|0
1651675150000|2022-05-04 14:39:10|4003.55|4003.55|4003.5|4003.5|4003.55|4003.55|4003.5|4003.5|0
1651675170000|2022-05-04 14:39:30|4003.31|4003.31|4003.31|4003.31|4003.36|4003.36|4003.31|4003.31|0
1651675180000|2022-05-04 14:39:40|4002.07|4002.07|4002.79|4002.79|4002.79|4002.79|4002.07|4002.07|0
1651675190000|2022-05-04 14:39:50|4003.1|4003.1|4003.41|4003.41|4003.41|4003.41|4003.1|4003.1|0
1651675200000|2022-05-04 14:40:00|4003.77|4003.77|4004.1|4004.1|4004.37|4004.37|4003.74|4003.74|0
1651675210000|2022-05-04 14:40:10|4004.72|4004.72|4004.72|4004.72|4005.34|4005.34|4004.72|4004.72|0
1651675220000|2022-05-04 14:40:20|4004.77|4004.77|4004.77|4004.77|4005.08|4005.08|4004.77|4004.77|0
1651675230000|2022-05-04 14:40:30|4004.72|4004.72|4004.8|4004.8|4004.8|4004.8|4004.72|4004.72|0
1651675240000|2022-05-04 14:40:40|4004.94|4004.94|4004.94|4004.94|4004.94|4004.94|4004.94|4004.94|0
1651675250000|2022-05-04 14:40:50|4005.25|4005.25|4005.3|4005.3|4005.3|4005.3|4005.2|4005.2|0
1651675260000|2022-05-04 14:41:00|4005.61|4005.61|4005.61|4005.61|4005.61|4005.61|4005.61|4005.61|0
1651675270000|2022-05-04 14:41:10|4005.3|4005.3|4005.3|4005.3|4005.3|4005.3|4005.23|4005.23|0
1651675300000|2022-05-04 14:41:40|4005.48|4005.48|4005.17|4005.17|4005.48|4005.48|4005.17|4005.17|0
1651675310000|2022-05-04 14:41:50|4005.48|4005.48|4005.53|4005.53|4005.53|4005.53|4005.48|4005.48|0
1651675320000|2022-05-04 14:42:00|4005.22|4005.22|4004.6|4004.6|4005.22|4005.22|4004.56|4004.56|0
1651675330000|2022-05-04 14:42:10|4004.29|4004.29|4003.79|4003.79|4004.29|4004.29|4003.79|4003.79|0
1651675340000|2022-05-04 14:42:20|4003.84|4003.84|4003.22|4003.22|4003.84|4003.84|4003.22|4003.22|0
1651675360000|2022-05-04 14:42:40|4002.91|4002.91|4002.86|4002.86|4002.91|4002.91|4002.86|4002.86|0
1651675370000|2022-05-04 14:42:50|4003.17|4003.17|4002.87|4002.87|4003.17|4003.17|4002.82|4002.82|0
1651675380000|2022-05-04 14:43:00|4002.56|4002.56|4003.16|4003.16|4003.16|4003.16|4002.56|4002.56|0
1651675390000|2022-05-04 14:43:10|4003.26|4003.26|4002.32|4002.32|4003.26|4003.26|4002.32|4002.32|0
1651675400000|2022-05-04 14:43:20|4002.66|4002.66|4002.66|4002.66|4002.66|4002.66|4002.66|4002.66|0
1651675410000|2022-05-04 14:43:30|4002.68|4002.68|4002.68|4002.68|4002.68|4002.68|4002.68|4002.68|0
1651675420000|2022-05-04 14:43:40|4002.73|4002.73|4002.77|4002.77|4002.77|4002.77|4002.73|4002.73|0
1651675430000|2022-05-04 14:43:50|4002.68|4002.68|4002.18|4002.18|4002.68|4002.68|4001.87|4001.87|0
1651675440000|2022-05-04 14:44:00|4001.87|4001.87|4001.56|4001.56|4002.18|4002.18|4001.56|4001.56|0
1651675450000|2022-05-04 14:44:10|4001.25|4001.25|4001.25|4001.25|4001.25|4001.25|4001.25|4001.25|0
1651675460000|2022-05-04 14:44:20|4001.34|4001.34|4001.75|4001.75|4001.75|4001.75|4001.34|4001.34|0
1651675480000|2022-05-04 14:44:40|4001.44|4001.44|4001.44|4001.44|4001.44|4001.44|4001.44|4001.44|0
1651675500000|2022-05-04 14:45:00|4001.12|4001.12|4001.79|4001.79|4001.79|4001.79|4001.12|4001.12|0
1651675510000|2022-05-04 14:45:10|4002.1|4002.1|4002.82|4002.82|4002.82|4002.82|4002.1|4002.1|0
1651675520000|2022-05-04 14:45:20|4003.13|4003.13|4002.82|4002.82|4003.13|4003.13|4002.82|4002.82|0
1651675530000|2022-05-04 14:45:30|4003.13|4003.13|4002.49|4002.49|4003.51|4003.51|4002.49|4002.49|0
1651675540000|2022-05-04 14:45:40|4002.8|4002.8|4002.8|4002.8|4002.8|4002.8|4002.8|4002.8|0
1651675550000|2022-05-04 14:45:50|4003.11|4003.11|4003.11|4003.11|4003.11|4003.11|4003.11|4003.11|0
1651675570000|2022-05-04 14:46:10|4003.42|4003.42|4003.37|4003.37|4003.42|4003.42|4003.35|4003.35|0
1651675580000|2022-05-04 14:46:20|4004|4004|4003.68|4003.68|4004|4004|4003.37|4003.37|0
1651675600000|2022-05-04 14:46:40|4003.71|4003.71|4003.69|4003.69|4003.73|4003.73|4003.69|4003.69|0
1651675610000|2022-05-04 14:46:50|4003.73|4003.73|4003.42|4003.42|4003.73|4003.73|4003.42|4003.42|0
1651675620000|2022-05-04 14:47:00|4003.73|4003.73|4003.73|4003.73|4003.73|4003.73|4003.73|4003.73|0
1651675630000|2022-05-04 14:47:10|4003.61|4003.61|4003.42|4003.42|4003.61|4003.61|4003.42|4003.42|0
1651675650000|2022-05-04 14:47:30|4003.11|4003.11|4003.08|4003.08|4003.13|4003.13|4002.82|4002.82|0
1651675660000|2022-05-04 14:47:40|4003.04|4003.04|4002.86|4002.86|4003.04|4003.04|4002.67|4002.67|0
1651675670000|2022-05-04 14:47:50|4002.74|4002.74|4002.69|4002.69|4002.74|4002.74|4002.69|4002.69|0
1651675680000|2022-05-04 14:48:00|4002.07|4002.07|4002.38|4002.38|4002.38|4002.38|4002.07|4002.07|0
1651675690000|2022-05-04 14:48:10|4001.45|4001.45|4001.45|4001.45|4001.45|4001.45|4001.45|4001.45|0
1651675700000|2022-05-04 14:48:20|4001.63|4001.63|4001.61|4001.61|4001.63|4001.63|4001.32|4001.32|0
1651675710000|2022-05-04 14:48:30|4001.92|4001.92|4002.23|4002.23|4002.23|4002.23|4001.92|4001.92|0
1651675720000|2022-05-04 14:48:40|4002.54|4002.54|4002.92|4002.92|4002.92|4002.92|4002.54|4002.54|0
1651675730000|2022-05-04 14:48:50|4002.9|4002.9|4002.63|4002.63|4002.94|4002.94|4002.63|4002.63|0
1651675740000|2022-05-04 14:49:00|4002.94|4002.94|4003.59|4003.59|4003.59|4003.59|4002.63|4002.63|0
1651675750000|2022-05-04 14:49:10|4003.54|4003.54|4003.85|4003.85|4003.85|4003.85|4003.54|4003.54|0
1651675760000|2022-05-04 14:49:20|4003.89|4003.89|4004.25|4004.25|4004.56|4004.56|4003.89|4003.89|0
1651675770000|2022-05-04 14:49:30|4003.62|4003.62|4004.84|4004.84|4004.84|4004.84|4003.62|4003.62|0
1651675780000|2022-05-04 14:49:40|4004.66|4004.66|4004.35|4004.35|4004.66|4004.66|4004.35|4004.35|0
1651675790000|2022-05-04 14:49:50|4004.66|4004.66|4004.97|4004.97|4004.97|4004.97|4004.66|4004.66|0
1651675800000|2022-05-04 14:50:00|4004.92|4004.92|4005.54|4005.54|4005.54|4005.54|4004.92|4004.92|0
1651675820000|2022-05-04 14:50:20|4005.36|4005.36|4005.67|4005.67|4005.98|4005.98|4005.36|4005.36|0
1651675840000|2022-05-04 14:50:40|4005.36|4005.36|4005.36|4005.36|4005.36|4005.36|4005.36|4005.36|0
1651675860000|2022-05-04 14:51:00|4005.05|4005.05|4004.7|4004.7|4005.05|4005.05|4004.7|4004.7|0
1651675870000|2022-05-04 14:51:10|4005.01|4005.01|4005.01|4005.01|4005.01|4005.01|4005.01|4005.01|0
1651675880000|2022-05-04 14:51:20|4005.03|4005.03|4005.47|4005.47|4005.65|4005.65|4005.03|4005.03|0
1651675910000|2022-05-04 14:51:50|4005.52|4005.52|4005.21|4005.21|4005.52|4005.52|4005.21|4005.21|0
1651675930000|2022-05-04 14:52:10|4005.16|4005.16|4005.18|4005.18|4005.18|4005.18|4005.04|4005.04|0
1651675940000|2022-05-04 14:52:20|4005.16|4005.16|4005.16|4005.16|4005.16|4005.16|4005.16|4005.16|0
1651675960000|2022-05-04 14:52:40|4005.47|4005.47|4005.45|4005.45|4005.47|4005.47|4005.45|4005.45|0
1651675980000|2022-05-04 14:53:00|4005.14|4005.14|4005.14|4005.14|4005.14|4005.14|4005.14|4005.14|0
1651675990000|2022-05-04 14:53:10|4005.45|4005.45|4004.56|4004.56|4005.45|4005.45|4004.51|4004.51|0
1651676000000|2022-05-04 14:53:20|4004.25|4004.25|4003.63|4003.63|4004.25|4004.25|4003.63|4003.63|0
1651676010000|2022-05-04 14:53:30|4003.59|4003.59|4003.59|4003.59|4003.59|4003.59|4003.59|4003.59|0
1651676020000|2022-05-04 14:53:40|4004.21|4004.21|4004.28|4004.28|4004.32|4004.32|4004.14|4004.14|0
1651676030000|2022-05-04 14:53:50|4003.96|4003.96|4004.5|4004.5|4004.5|4004.5|4003.96|4003.96|0
1651676040000|2022-05-04 14:54:00|4004.19|4004.19|4004.88|4004.88|4004.88|4004.88|4004.19|4004.19|0
1651676050000|2022-05-04 14:54:10|4005.02|4005.02|4004.95|4004.95|4005.02|4005.02|4004.95|4004.95|0
1651676060000|2022-05-04 14:54:20|4005.26|4005.26|4005.57|4005.57|4005.57|4005.57|4005.26|4005.26|0
1651676070000|2022-05-04 14:54:30|4005.26|4005.26|4005.31|4005.31|4005.31|4005.31|4005.26|4005.26|0
1651676080000|2022-05-04 14:54:40|4005.26|4005.26|4005.29|4005.29|4005.29|4005.29|4005.21|4005.21|0
1651676090000|2022-05-04 14:54:50|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|0
1651676100000|2022-05-04 14:55:00|4004.91|4004.91|4004.73|4004.73|4004.91|4004.91|4004.73|4004.73|0
1651676110000|2022-05-04 14:55:10|4004.68|4004.68|4004.68|4004.68|4004.68|4004.68|4004.68|4004.68|0
1651676120000|2022-05-04 14:55:20|4004.73|4004.73|4004.73|4004.73|4004.73|4004.73|4004.73|4004.73|0
1651676130000|2022-05-04 14:55:30|4004.68|4004.68|4004.68|4004.68|4004.68|4004.68|4004.68|4004.68|0
1651676140000|2022-05-04 14:55:40|4004.86|4004.86|4004.86|4004.86|4004.86|4004.86|4004.86|4004.86|0
1651676150000|2022-05-04 14:55:50|4004.55|4004.55|4004.55|4004.55|4004.55|4004.55|4004.55|4004.55|0
1651676160000|2022-05-04 14:56:00|4004.34|4004.34|4004.39|4004.39|4004.39|4004.39|4004.34|4004.34|0
1651676180000|2022-05-04 14:56:20|4004.46|4004.46|4004.19|4004.19|4004.5|4004.5|4004.19|4004.19|0
1651676210000|2022-05-04 14:56:50|4004.21|4004.21|4003.92|4003.92|4004.21|4004.21|4003.9|4003.9|0
1651676220000|2022-05-04 14:57:00|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|0
1651676230000|2022-05-04 14:57:10|4002.8|4002.8|4002.8|4002.8|4002.8|4002.8|4002.8|4002.8|0
1651676240000|2022-05-04 14:57:20|4003.12|4003.12|4003.09|4003.09|4003.12|4003.12|4003.07|4003.07|0
1651676250000|2022-05-04 14:57:30|4003.12|4003.12|4003.43|4003.43|4003.43|4003.43|4003.12|4003.12|0
1651676260000|2022-05-04 14:57:40|4004.05|4004.05|4004.05|4004.05|4004.05|4004.05|4004.05|4004.05|0
1651676280000|2022-05-04 14:58:00|4004.36|4004.36|4004.98|4004.98|4004.98|4004.98|4004.36|4004.36|0
1651676290000|2022-05-04 14:58:10|4004.96|4004.96|4004.8|4004.8|4004.96|4004.96|4004.8|4004.8|0
1651676300000|2022-05-04 14:58:20|4004.82|4004.82|4005.41|4005.41|4005.41|4005.41|4004.82|4004.82|0
1651676310000|2022-05-04 14:58:30|4005.36|4005.36|4005.36|4005.36|4005.36|4005.36|4005.36|4005.36|0
1651676320000|2022-05-04 14:58:40|4005.67|4005.67|4005.67|4005.67|4005.98|4005.98|4005.67|4005.67|0
1651676350000|2022-05-04 14:59:10|4005.36|4005.36|4005.36|4005.36|4005.36|4005.36|4005.36|4005.36|0
1651676360000|2022-05-04 14:59:20|4005.05|4005.05|4005.14|4005.14|4005.14|4005.14|4005.05|4005.05|0
1651676370000|2022-05-04 14:59:30|4005.17|4005.17|4005.17|4005.17|4005.17|4005.17|4005.17|4005.17|0
1651676380000|2022-05-04 14:59:40|4005.35|4005.35|4005.35|4005.35|4005.35|4005.35|4005.35|4005.35|0
1651676390000|2022-05-04 14:59:50|4005.4|4005.4|4004.78|4004.78|4005.4|4005.4|4004.78|4004.78|0
1651676410000|2022-05-04 15:00:10|4004.85|4004.85|4004.54|4004.54|4004.87|4004.87|4004.54|4004.54|0
1651676420000|2022-05-04 15:00:20|4004.58|4004.58|4004.75|4004.75|4004.75|4004.75|4004.58|4004.58|0
1651676430000|2022-05-04 15:00:30|4005.06|4005.06|4005.1|4005.1|4005.1|4005.1|4005.06|4005.06|0
1651676440000|2022-05-04 15:00:40|4005.06|4005.06|4004.68|4004.68|4005.06|4005.06|4004.68|4004.68|0
1651676450000|2022-05-04 15:00:50|4004.72|4004.72|4004.72|4004.72|4004.72|4004.72|4004.38|4004.38|0
1651676480000|2022-05-04 15:01:20|4005.03|4005.03|4004.69|4004.69|4005.03|4005.03|4004.69|4004.69|0
1651676490000|2022-05-04 15:01:30|4004.74|4004.74|4005.08|4005.08|4005.08|4005.08|4004.74|4004.74|0
1651676500000|2022-05-04 15:01:40|4005.39|4005.39|4005.7|4005.7|4005.7|4005.7|4005.39|4005.39|0
1651676510000|2022-05-04 15:01:50|4005.65|4005.65|4005.63|4005.63|4005.65|4005.65|4005.63|4005.63|0
1651676520000|2022-05-04 15:02:00|4005|4005|4004.65|4004.65|4005|4005|4004.65|4004.65|0
1651676540000|2022-05-04 15:02:20|4004.7|4004.7|4004.37|4004.37|4004.7|4004.7|4004.37|4004.37|0
1651676550000|2022-05-04 15:02:30|4004.4|4004.4|4005.07|4005.07|4005.07|4005.07|4004.4|4004.4|0
1651676570000|2022-05-04 15:02:50|4004.97|4004.97|4004.66|4004.66|4004.97|4004.97|4004.66|4004.66|0
1651676580000|2022-05-04 15:03:00|4004.35|4004.35|4005.19|4005.19|4005.19|4005.19|4004.3|4004.3|0
1651676590000|2022-05-04 15:03:10|4005.5|4005.5|4005.5|4005.5|4005.5|4005.5|4005.5|4005.5|0
1651676600000|2022-05-04 15:03:20|4005.45|4005.45|4005.45|4005.45|4005.45|4005.45|4005.45|4005.45|0
1651676610000|2022-05-04 15:03:30|4004.83|4004.83|4004.87|4004.87|4004.87|4004.87|4004.83|4004.83|0
1651676620000|2022-05-04 15:03:40|4005.06|4005.06|4005.24|4005.24|4005.24|4005.24|4005.06|4005.06|0
1651676630000|2022-05-04 15:03:50|4005.55|4005.55|4006.18|4006.18|4006.18|4006.18|4005.55|4005.55|0
1651676640000|2022-05-04 15:04:00|4005.86|4005.86|4005.46|4005.46|4005.86|4005.86|4005.46|4005.46|0
1651676650000|2022-05-04 15:04:10|4005.41|4005.41|4005.59|4005.59|4005.64|4005.64|4005.41|4005.41|0
1651676660000|2022-05-04 15:04:20|4004.97|4004.97|4005.31|4005.31|4005.31|4005.31|4004.97|4004.97|0
1651676680000|2022-05-04 15:04:40|4005.62|4005.62|4005.62|4005.62|4005.62|4005.62|4005.62|4005.62|0
1651676690000|2022-05-04 15:04:50|4005.81|4005.81|4006.21|4006.21|4006.21|4006.21|4005.81|4005.81|0
1651676700000|2022-05-04 15:05:00|4006.26|4006.26|4006.26|4006.26|4006.26|4006.26|4006.26|4006.26|0
1651676710000|2022-05-04 15:05:10|4006.3|4006.3|4006.92|4006.92|4006.92|4006.92|4006.3|4006.3|0
1651676720000|2022-05-04 15:05:20|4007.23|4007.23|4007.66|4007.66|4007.66|4007.66|4007.23|4007.23|0
1651676730000|2022-05-04 15:05:30|4007.61|4007.61|4006.99|4006.99|4007.61|4007.61|4006.99|4006.99|0
1651676740000|2022-05-04 15:05:40|4007.36|4007.36|4007.01|4007.01|4007.36|4007.36|4007.01|4007.01|0
1651676760000|2022-05-04 15:06:00|4007.32|4007.32|4007.27|4007.27|4007.32|4007.32|4007.27|4007.27|0
1651676780000|2022-05-04 15:06:20|4007.09|4007.09|4007.09|4007.09|4007.09|4007.09|4007.09|4007.09|0
1651676790000|2022-05-04 15:06:30|4007.05|4007.05|4007.05|4007.05|4007.05|4007.05|4007.05|4007.05|0
1651676800000|2022-05-04 15:06:40|4007.23|4007.23|4008.54|4008.54|4008.85|4008.85|4007.23|4007.23|0
1651676810000|2022-05-04 15:06:50|4008.57|4008.57|4008.61|4008.61|4008.61|4008.61|4008.57|4008.57|0
1651676820000|2022-05-04 15:07:00|4008.57|4008.57|4008.88|4008.88|4008.88|4008.88|4008.57|4008.57|0
1651676840000|2022-05-04 15:07:20|4009.19|4009.19|4009.14|4009.14|4009.19|4009.19|4009.14|4009.14|0
1651676850000|2022-05-04 15:07:30|4008.96|4008.96|4008.52|4008.52|4008.96|4008.96|4008.34|4008.34|0
1651676860000|2022-05-04 15:07:40|4008.34|4008.34|4008.34|4008.34|4008.52|4008.52|4008.34|4008.34|0
1651676870000|2022-05-04 15:07:50|4008.03|4008.03|4008|4008|4008.03|4008.03|4008|4008|0
1651676880000|2022-05-04 15:08:00|4008.04|4008.04|4008.04|4008.04|4008.04|4008.04|4008.04|4008.04|0
1651676890000|2022-05-04 15:08:10|4008|4008|4008|4008|4008|4008|4007.69|4007.69|0
1651676900000|2022-05-04 15:08:20|4008.31|4008.31|4008.38|4008.38|4008.38|4008.38|4008.31|4008.31|0
1651676920000|2022-05-04 15:08:40|4007.76|4007.76|4007.76|4007.76|4007.81|4007.81|4007.76|4007.76|0
1651676930000|2022-05-04 15:08:50|4008.07|4008.07|4008.38|4008.38|4009.01|4009.01|4008.07|4008.07|0
1651676940000|2022-05-04 15:09:00|4008.07|4008.07|4008.07|4008.07|4008.07|4008.07|4008.07|4008.07|0
1651676950000|2022-05-04 15:09:10|4008.69|4008.69|4009.12|4009.12|4009.12|4009.12|4008.69|4008.69|0
1651676960000|2022-05-04 15:09:20|4009.16|4009.16|4009.79|4009.79|4009.79|4009.79|4009.16|4009.16|0
1651676970000|2022-05-04 15:09:30|4010.1|4010.1|4010.1|4010.1|4010.1|4010.1|4010.1|4010.1|0
1651676980000|2022-05-04 15:09:40|4009.78|4009.78|4010.26|4010.26|4010.57|4010.57|4009.76|4009.76|0
1651676990000|2022-05-04 15:09:50|4010.57|4010.57|4010.3|4010.3|4010.57|4010.57|4010.25|4010.25|0
1651677000000|2022-05-04 15:10:00|4009.98|4009.98|4010.08|4010.08|4010.37|4010.37|4009.98|4009.98|0
1651677010000|2022-05-04 15:10:10|4010.12|4010.12|4010.77|4010.77|4011.03|4011.03|4010.03|4010.03|0
1651677020000|2022-05-04 15:10:20|4010.82|4010.82|4010.77|4010.77|4010.82|4010.82|4010.75|4010.75|0
1651677030000|2022-05-04 15:10:30|4010.72|4010.72|4010.08|4010.08|4010.72|4010.72|4009.92|4009.92|0
1651677040000|2022-05-04 15:10:40|4010.06|4010.06|4010.11|4010.11|4010.11|4010.11|4010.03|4010.03|0
1651677050000|2022-05-04 15:10:50|4009.79|4009.79|4010.11|4010.11|4010.11|4010.11|4009.79|4009.79|0
1651677060000|2022-05-04 15:11:00|4010.03|4010.03|4010.01|4010.01|4010.11|4010.11|4009.94|4009.94|0
1651677070000|2022-05-04 15:11:10|4009.99|4009.99|4009.76|4009.76|4009.99|4009.99|4009.76|4009.76|0
1651677080000|2022-05-04 15:11:20|4009.72|4009.72|4009.41|4009.41|4009.72|4009.72|4009.41|4009.41|0
1651677110000|2022-05-04 15:11:50|4009.1|4009.1|4010.03|4010.03|4010.03|4010.03|4009.1|4009.1|0
1651677120000|2022-05-04 15:12:00|4010.15|4010.15|4009.91|4009.91|4010.22|4010.22|4009.91|4009.91|0
1651677130000|2022-05-04 15:12:10|4009.81|4009.81|4009.81|4009.81|4009.81|4009.81|4009.81|4009.81|0
1651677140000|2022-05-04 15:12:20|4009.5|4009.5|4009.5|4009.5|4009.5|4009.5|4009.5|4009.5|0
1651677170000|2022-05-04 15:12:50|4010.13|4010.13|4010.13|4010.13|4010.13|4010.13|4010.13|4010.13|0
1651677180000|2022-05-04 15:13:00|4009.82|4009.82|4010.13|4010.13|4010.13|4010.13|4009.82|4009.82|0
1651677190000|2022-05-04 15:13:10|4009.82|4009.82|4009.82|4009.82|4009.82|4009.82|4009.82|4009.82|0
1651677200000|2022-05-04 15:13:20|4009.84|4009.84|4009.84|4009.84|4009.84|4009.84|4009.84|4009.84|0
1651677210000|2022-05-04 15:13:30|4010.15|4010.15|4010.15|4010.15|4010.15|4010.15|4010.15|4010.15|0
1651677220000|2022-05-04 15:13:40|4010.46|4010.46|4010.46|4010.46|4010.46|4010.46|4010.46|4010.46|0
1651677230000|2022-05-04 15:13:50|4009.84|4009.84|4009.27|4009.27|4009.84|4009.84|4009.27|4009.27|0
1651677240000|2022-05-04 15:14:00|4008.96|4008.96|4008.98|4008.98|4009|4009|4008.96|4008.96|0
1651677250000|2022-05-04 15:14:10|4009.29|4009.29|4008.98|4008.98|4009.29|4009.29|4008.98|4008.98|0
1651677280000|2022-05-04 15:14:40|4009.03|4009.03|4008.91|4008.91|4009.03|4009.03|4008.91|4008.91|0
1651677290000|2022-05-04 15:14:50|4008.87|4008.87|4008.89|4008.89|4008.89|4008.89|4008.87|4008.87|0
1651677300000|2022-05-04 15:15:00|4009.2|4009.2|4009.18|4009.18|4009.22|4009.22|4009.18|4009.18|0
1651677310000|2022-05-04 15:15:10|4009.11|4009.11|4008.43|4008.43|4009.11|4009.11|4008.43|4008.43|0
1651677320000|2022-05-04 15:15:20|4008.12|4008.12|4008.12|4008.12|4008.12|4008.12|4008.12|4008.12|0
1651677330000|2022-05-04 15:15:30|4008.16|4008.16|4008.17|4008.17|4008.17|4008.17|4007.86|4007.86|0
1651677340000|2022-05-04 15:15:40|4008.21|4008.21|4008.21|4008.21|4008.21|4008.21|4008.19|4008.19|0
1651677350000|2022-05-04 15:15:50|4008.52|4008.52|4009.14|4009.14|4009.14|4009.14|4008.52|4008.52|0
1651677360000|2022-05-04 15:16:00|4009.19|4009.19|4009.19|4009.19|4009.19|4009.19|4009.19|4009.19|0
1651677370000|2022-05-04 15:16:10|4008.88|4008.88|4008.91|4008.91|4008.91|4008.91|4008.88|4008.88|0
1651677380000|2022-05-04 15:16:20|4009.22|4009.22|4009.22|4009.22|4009.22|4009.22|4009.22|4009.22|0
1651677390000|2022-05-04 15:16:30|4009.55|4009.55|4009.86|4009.86|4009.86|4009.86|4009.55|4009.55|0
1651677400000|2022-05-04 15:16:40|4010.18|4010.18|4010.82|4010.82|4010.82|4010.82|4010.18|4010.18|0
1651677410000|2022-05-04 15:16:50|4011.44|4011.44|4011.37|4011.37|4011.44|4011.44|4011.37|4011.37|0
1651677420000|2022-05-04 15:17:00|4011.56|4011.56|4011.64|4011.64|4011.74|4011.74|4011.56|4011.56|0
1651677430000|2022-05-04 15:17:10|4011.95|4011.95|4012.58|4012.58|4012.89|4012.89|4011.95|4011.95|0
1651677440000|2022-05-04 15:17:20|4012.27|4012.27|4012.88|4012.88|4012.88|4012.88|4012.27|4012.27|0
1651677450000|2022-05-04 15:17:30|4013.82|4013.82|4013.1|4013.1|4013.82|4013.82|4013.1|4013.1|0
1651677460000|2022-05-04 15:17:40|4013.06|4013.06|4012.75|4012.75|4013.06|4013.06|4012.75|4012.75|0
1651677470000|2022-05-04 15:17:50|4012.79|4012.79|4012.79|4012.79|4012.79|4012.79|4012.79|4012.79|0
1651677480000|2022-05-04 15:18:00|4012.84|4012.84|4011.91|4011.91|4012.84|4012.84|4011.91|4011.91|0
1651677490000|2022-05-04 15:18:10|4012.22|4012.22|4011.29|4011.29|4012.22|4012.22|4011.29|4011.29|0
1651677500000|2022-05-04 15:18:20|4011.11|4011.11|4010.48|4010.48|4011.11|4011.11|4010.48|4010.48|0
1651677510000|2022-05-04 15:18:30|4010.41|4010.41|4010.41|4010.41|4010.41|4010.41|4010.41|4010.41|0
1651677520000|2022-05-04 15:18:40|4010.72|4010.72|4011.03|4011.03|4011.03|4011.03|4010.72|4010.72|0
1651677530000|2022-05-04 15:18:50|4011.34|4011.34|4011.37|4011.37|4011.68|4011.68|4011.34|4011.34|0
1651677540000|2022-05-04 15:19:00|4011.68|4011.68|4011.68|4011.68|4011.68|4011.68|4011.68|4011.68|0
1651677550000|2022-05-04 15:19:10|4011.99|4011.99|4012.01|4012.01|4012.32|4012.32|4011.99|4011.99|0
1651677560000|2022-05-04 15:19:20|4012.32|4012.32|4012.32|4012.32|4012.32|4012.32|4012.32|4012.32|0
1651677570000|2022-05-04 15:19:30|4012.28|4012.28|4013.21|4013.21|4013.21|4013.21|4012.28|4012.28|0
1651677580000|2022-05-04 15:19:40|4013.25|4013.25|4013.56|4013.56|4013.56|4013.56|4013.25|4013.25|0
1651677590000|2022-05-04 15:19:50|4013.87|4013.87|4015.32|4015.32|4015.32|4015.32|4013.87|4013.87|0
1651677600000|2022-05-04 15:20:00|4015.01|4015.01|4016.63|4016.63|4016.63|4016.63|4014.83|4014.83|0
1651677610000|2022-05-04 15:20:10|4016.94|4016.94|4016.63|4016.63|4017.25|4017.25|4016.63|4016.63|0
1651677620000|2022-05-04 15:20:20|4017.25|4017.25|4017.87|4017.87|4017.87|4017.87|4017.25|4017.25|0
1651677630000|2022-05-04 15:20:30|4017.56|4017.56|4017.54|4017.54|4017.56|4017.56|4017.54|4017.54|0
1651677640000|2022-05-04 15:20:40|4017.56|4017.56|4017.56|4017.56|4017.56|4017.56|4017.56|4017.56|0
1651677650000|2022-05-04 15:20:50|4017.38|4017.38|4016.75|4016.75|4017.38|4017.38|4016.75|4016.75|0
1651677660000|2022-05-04 15:21:00|4017.38|4017.38|4017.38|4017.38|4017.38|4017.38|4017.38|4017.38|0
1651677670000|2022-05-04 15:21:10|4017.56|4017.56|4017.87|4017.87|4017.87|4017.87|4017.56|4017.56|0
1651677680000|2022-05-04 15:21:20|4018.24|4018.24|4017.93|4017.93|4018.24|4018.24|4017.93|4017.93|0
1651677690000|2022-05-04 15:21:30|4017.91|4017.91|4017.64|4017.64|4018.53|4018.53|4017.6|4017.6|0
1651677700000|2022-05-04 15:21:40|4017.6|4017.6|4017.6|4017.6|4017.6|4017.6|4017.57|4017.57|0
1651677710000|2022-05-04 15:21:50|4017.62|4017.62|4017.46|4017.46|4017.95|4017.95|4017.46|4017.46|0
1651677720000|2022-05-04 15:22:00|4017.41|4017.41|4017.48|4017.48|4017.48|4017.48|4017.39|4017.39|0
1651677730000|2022-05-04 15:22:10|4017.43|4017.43|4017.55|4017.55|4017.55|4017.55|4017.43|4017.43|0
1651677740000|2022-05-04 15:22:20|4018.48|4018.48|4019.1|4019.1|4019.1|4019.1|4018.48|4018.48|0
1651677760000|2022-05-04 15:22:40|4019.15|4019.15|4019.1|4019.1|4019.15|4019.15|4019.1|4019.1|0
1651677770000|2022-05-04 15:22:50|4019.29|4019.29|4019.54|4019.54|4019.73|4019.73|4019.29|4019.29|0
1651677780000|2022-05-04 15:23:00|4019.58|4019.58|4019.58|4019.58|4019.58|4019.58|4019.58|4019.58|0
1651677790000|2022-05-04 15:23:10|4019.28|4019.28|4019.15|4019.15|4019.28|4019.28|4018.65|4018.65|0
1651677810000|2022-05-04 15:23:30|4018.84|4018.84|4019.41|4019.41|4019.41|4019.41|4018.79|4018.79|0
1651677820000|2022-05-04 15:23:40|4019.11|4019.11|4019.41|4019.41|4019.41|4019.41|4019.11|4019.11|0
1651677830000|2022-05-04 15:23:50|4019.73|4019.73|4019.54|4019.54|4019.73|4019.73|4019.36|4019.36|0
1651677840000|2022-05-04 15:24:00|4019.23|4019.23|4019.23|4019.23|4019.23|4019.23|4019.23|4019.23|0
1651677850000|2022-05-04 15:24:10|4019.54|4019.54|4019.54|4019.54|4019.54|4019.54|4019.54|4019.54|0
1651677860000|2022-05-04 15:24:20|4019.85|4019.85|4019.85|4019.85|4019.85|4019.85|4019.85|4019.85|0
1651677870000|2022-05-04 15:24:30|4019.76|4019.76|4019.74|4019.74|4019.79|4019.79|4019.74|4019.74|0
1651677880000|2022-05-04 15:24:40|4019.69|4019.69|4019.33|4019.33|4019.69|4019.69|4019.33|4019.33|0
1651677890000|2022-05-04 15:24:50|4019.14|4019.14|4018.83|4018.83|4019.14|4019.14|4018.83|4018.83|0
1651677900000|2022-05-04 15:25:00|4018.79|4018.79|4019.05|4019.05|4019.05|4019.05|4018.6|4018.6|0
1651677910000|2022-05-04 15:25:10|4019.36|4019.36|4019.05|4019.05|4019.36|4019.36|4019.03|4019.03|0
1651677930000|2022-05-04 15:25:30|4018.97|4018.97|4018.83|4018.83|4018.97|4018.97|4018.83|4018.83|0
1651677940000|2022-05-04 15:25:40|4018.86|4018.86|4018.79|4018.79|4018.86|4018.86|4018.79|4018.79|0
1651677950000|2022-05-04 15:25:50|4018.75|4018.75|4018.73|4018.73|4018.75|4018.75|4018.68|4018.68|0
1651677960000|2022-05-04 15:26:00|4018.66|4018.66|4018.71|4018.71|4018.71|4018.71|4018.66|4018.66|0
1651677970000|2022-05-04 15:26:10|4018.66|4018.66|4018.64|4018.64|4018.66|4018.66|4018.64|4018.64|0
1651677980000|2022-05-04 15:26:20|4018.33|4018.33|4018.02|4018.02|4018.33|4018.33|4018.02|4018.02|0
1651677990000|2022-05-04 15:26:30|4017.92|4017.92|4017.92|4017.92|4017.92|4017.92|4017.87|4017.87|0
1651678000000|2022-05-04 15:26:40|4017.95|4017.95|4017.94|4017.94|4018.25|4018.25|4017.63|4017.63|0
1651678010000|2022-05-04 15:26:50|4017.63|4017.63|4017.61|4017.61|4017.63|4017.63|4017.61|4017.61|0
1651678020000|2022-05-04 15:27:00|4017.58|4017.58|4017.89|4017.89|4017.89|4017.89|4017.58|4017.58|0
1651678030000|2022-05-04 15:27:10|4017.58|4017.58|4017.58|4017.58|4017.58|4017.58|4017.27|4017.27|0
1651678040000|2022-05-04 15:27:20|4017.61|4017.61|4017.61|4017.61|4017.61|4017.61|4017.61|4017.61|0
1651678050000|2022-05-04 15:27:30|4017.3|4017.3|4017.34|4017.34|4017.34|4017.34|4017.3|4017.3|0
1651678060000|2022-05-04 15:27:40|4017.03|4017.03|4016.72|4016.72|4017.03|4017.03|4016.72|4016.72|0
1651678070000|2022-05-04 15:27:50|4017.03|4017.03|4016.67|4016.67|4017.03|4017.03|4016.67|4016.67|0
1651678080000|2022-05-04 15:28:00|4016.36|4016.36|4015.42|4015.42|4016.36|4016.36|4015.42|4015.42|0
1651678090000|2022-05-04 15:28:10|4015.45|4015.45|4015.45|4015.45|4015.45|4015.45|4015.45|4015.45|0
1651678100000|2022-05-04 15:28:20|4015.42|4015.42|4014.18|4014.18|4015.42|4015.42|4014.18|4014.18|0
1651678110000|2022-05-04 15:28:30|4013.87|4013.87|4014.91|4014.91|4014.91|4014.91|4013.87|4013.87|0
1651678120000|2022-05-04 15:28:40|4015.23|4015.23|4014.91|4014.91|4015.23|4015.23|4014.91|4014.91|0
1651678130000|2022-05-04 15:28:50|4014.6|4014.6|4014.05|4014.05|4014.6|4014.6|4014.03|4014.03|0
1651678140000|2022-05-04 15:29:00|4013.87|4013.87|4013.87|4013.87|4014.18|4014.18|4013.56|4013.56|0
1651678150000|2022-05-04 15:29:10|4013.91|4013.91|4013.74|4013.74|4014.36|4014.36|4013.69|4013.69|0
1651678160000|2022-05-04 15:29:20|4013.43|4013.43|4013.41|4013.41|4013.43|4013.43|4013.37|4013.37|0
1651678170000|2022-05-04 15:29:30|4013.1|4013.1|4014.3|4014.3|4014.3|4014.3|4013.06|4013.06|0
1651678180000|2022-05-04 15:29:40|4014|4014|4012.71|4012.71|4014.26|4014.26|4012.71|4012.71|0
1651678190000|2022-05-04 15:29:50|4012.67|4012.67|4009.36|4009.36|4012.74|4012.74|4008.74|4008.74|0
1651734900000|2022-05-05 07:15:00|4027.41|4027.41|4026.66|4026.66|4027.53|4027.53|4026.33|4026.33|0
1651734910000|2022-05-05 07:15:10|4026.48|4026.48|4027.15|4027.15|4027.15|4027.15|4025.86|4025.86|0
1651734920000|2022-05-05 07:15:20|4027.34|4027.34|4027.09|4027.09|4027.34|4027.34|4026.48|4026.48|0
1651734930000|2022-05-05 07:15:30|4027.27|4027.27|4027.27|4027.27|4027.9|4027.9|4027.27|4027.27|0
1651734940000|2022-05-05 07:15:40|4027.32|4027.32|4025.98|4025.98|4027.32|4027.32|4025.98|4025.98|0
1651734950000|2022-05-05 07:15:50|4027.22|4027.22|4028.78|4028.78|4028.78|4028.78|4027.22|4027.22|0
1651734960000|2022-05-05 07:16:00|4028.73|4028.73|4028.13|4028.13|4028.75|4028.75|4027.82|4027.82|0
1651734970000|2022-05-05 07:16:10|4028.44|4028.44|4028.75|4028.75|4028.75|4028.75|4028.44|4028.44|0
1651734980000|2022-05-05 07:16:20|4029.38|4029.38|4029.69|4029.69|4029.69|4029.69|4029.38|4029.38|0
1651734990000|2022-05-05 07:16:30|4029.74|4029.74|4029.66|4029.66|4029.74|4029.74|4028.8|4028.8|0
1651735000000|2022-05-05 07:16:40|4029.35|4029.35|4029.35|4029.35|4029.35|4029.35|4029.35|4029.35|0
1651735010000|2022-05-05 07:16:50|4028.1|4028.1|4028.1|4028.1|4028.1|4028.1|4028.1|4028.1|0
1651735020000|2022-05-05 07:17:00|4027.79|4027.79|4026.93|4026.93|4027.79|4027.79|4026.93|4026.93|0
1651735030000|2022-05-05 07:17:10|4026.62|4026.62|4027.61|4027.61|4027.61|4027.61|4026.62|4026.62|0
1651735040000|2022-05-05 07:17:20|4027.92|4027.92|4027.92|4027.92|4027.92|4027.92|4027.92|4027.92|0
1651735050000|2022-05-05 07:17:30|4027.94|4027.94|4027.29|4027.29|4027.94|4027.94|4027.15|4027.15|0
1651735060000|2022-05-05 07:17:40|4027.66|4027.66|4027.5|4027.5|4027.66|4027.66|4027.5|4027.5|0
1651735070000|2022-05-05 07:17:50|4028.02|4028.02|4028.07|4028.07|4028.38|4028.38|4027.37|4027.37|0
1651735080000|2022-05-05 07:18:00|4028.09|4028.09|4028.52|4028.52|4028.52|4028.52|4027.9|4027.9|0
1651735090000|2022-05-05 07:18:10|4028.5|4028.5|4027.19|4027.19|4028.5|4028.5|4027.19|4027.19|0
1651735100000|2022-05-05 07:18:20|4026.98|4026.98|4027.05|4027.05|4027.29|4027.29|4026.98|4026.98|0
1651735120000|2022-05-05 07:18:40|4025.5|4025.5|4024.5|4024.5|4026.13|4026.13|4024.5|4024.5|0
1651735130000|2022-05-05 07:18:50|4024.81|4024.81|4024.73|4024.73|4025.05|4025.05|4024.73|4024.73|0
1651735140000|2022-05-05 07:19:00|4024.78|4024.78|4024.26|4024.26|4024.78|4024.78|4024.26|4024.26|0
1651735150000|2022-05-05 07:19:10|4024.89|4024.89|4024.14|4024.14|4024.89|4024.89|4024.14|4024.14|0
1651735160000|2022-05-05 07:19:20|4023.52|4023.52|4023.54|4023.54|4023.54|4023.54|4023.52|4023.52|0
1651735170000|2022-05-05 07:19:30|4023.47|4023.47|4025.2|4025.2|4025.34|4025.34|4023.47|4023.47|0
1651735180000|2022-05-05 07:19:40|4025.27|4025.27|4025.22|4025.22|4025.27|4025.27|4025.22|4025.22|0
1651735190000|2022-05-05 07:19:50|4025.53|4025.53|4025.34|4025.34|4025.53|4025.53|4025.34|4025.34|0
1651735200000|2022-05-05 07:20:00|4025.03|4025.03|4025.03|4025.03|4025.65|4025.65|4025.03|4025.03|0
1651735210000|2022-05-05 07:20:10|4024.71|4024.71|4024.07|4024.07|4025.65|4025.65|4024.05|4024.05|0
1651735220000|2022-05-05 07:20:20|4024.27|4024.27|4024.87|4024.87|4024.87|4024.87|4024.24|4024.24|0
1651735230000|2022-05-05 07:20:30|4024.56|4024.56|4023.93|4023.93|4024.56|4024.56|4023.62|4023.62|0
1651735240000|2022-05-05 07:20:40|4023.79|4023.79|4024.28|4024.28|4024.28|4024.28|4022.98|4022.98|0
1651735250000|2022-05-05 07:20:50|4023.97|4023.97|4023.85|4023.85|4023.97|4023.97|4023.85|4023.85|0
1651735260000|2022-05-05 07:21:00|4023.54|4023.54|4022.82|4022.82|4023.54|4023.54|4022.82|4022.82|0
1651735270000|2022-05-05 07:21:10|4023.31|4023.31|4023.36|4023.36|4023.36|4023.36|4023.29|4023.29|0
1651735280000|2022-05-05 07:21:20|4023.05|4023.05|4023.05|4023.05|4023.05|4023.05|4023.05|4023.05|0
1651735290000|2022-05-05 07:21:30|4023|4023|4024.32|4024.32|4024.32|4024.32|4023|4023|0
1651735300000|2022-05-05 07:21:40|4023.38|4023.38|4024.63|4024.63|4024.63|4024.63|4023.38|4023.38|0
1651735310000|2022-05-05 07:21:50|4023.7|4023.7|4023.7|4023.7|4023.7|4023.7|4023.7|4023.7|0
1651735320000|2022-05-05 07:22:00|4023.53|4023.53|4025.25|4025.25|4025.25|4025.25|4023.53|4023.53|0
1651735330000|2022-05-05 07:22:10|4025.37|4025.37|4026.38|4026.38|4027.23|4027.23|4025.37|4025.37|0
1651735340000|2022-05-05 07:22:20|4026.4|4026.4|4025.47|4025.47|4026.4|4026.4|4025.47|4025.47|0
1651735350000|2022-05-05 07:22:30|4025.78|4025.78|4025.81|4025.81|4025.81|4025.81|4025.78|4025.78|0
1651735360000|2022-05-05 07:22:40|4025.49|4025.49|4025.49|4025.49|4025.49|4025.49|4025.49|4025.49|0
1651735370000|2022-05-05 07:22:50|4026.43|4026.43|4026.43|4026.43|4026.43|4026.43|4026.43|4026.43|0
1651735380000|2022-05-05 07:23:00|4026.53|4026.53|4025.49|4025.49|4026.53|4026.53|4025.49|4025.49|0
1651735390000|2022-05-05 07:23:10|4024.26|4024.26|4023.94|4023.94|4024.26|4024.26|4023.01|4023.01|0
1651735400000|2022-05-05 07:23:20|4023.66|4023.66|4023.44|4023.44|4023.66|4023.66|4023.01|4023.01|0
1651735410000|2022-05-05 07:23:30|4023.47|4023.47|4022.91|4022.91|4023.47|4023.47|4022.91|4022.91|0
1651735420000|2022-05-05 07:23:40|4022.61|4022.61|4022.79|4022.79|4022.79|4022.79|4022.45|4022.45|0
1651735430000|2022-05-05 07:23:50|4023.41|4023.41|4023.76|4023.76|4023.76|4023.76|4023.41|4023.41|0
1651735440000|2022-05-05 07:24:00|4023.94|4023.94|4023.96|4023.96|4023.99|4023.99|4023.94|4023.94|0
1651735450000|2022-05-05 07:24:10|4023.94|4023.94|4023.32|4023.32|4023.94|4023.94|4023.32|4023.32|0
1651735460000|2022-05-05 07:24:20|4023.13|4023.13|4020.4|4020.4|4023.13|4023.13|4020.23|4020.23|0
1651735470000|2022-05-05 07:24:30|4020.59|4020.59|4020.27|4020.27|4020.59|4020.59|4020.27|4020.27|0
1651735480000|2022-05-05 07:24:40|4020.39|4020.39|4019.59|4019.59|4020.44|4020.44|4019.28|4019.28|0
1651735490000|2022-05-05 07:24:50|4020.21|4020.21|4020.38|4020.38|4020.53|4020.53|4020.21|4020.21|0
1651735500000|2022-05-05 07:25:00|4020.41|4020.41|4020.54|4020.54|4020.59|4020.59|4020.41|4020.41|0
1651735510000|2022-05-05 07:25:10|4021.16|4021.16|4020.72|4020.72|4021.16|4021.16|4020.48|4020.48|0
1651735520000|2022-05-05 07:25:20|4020.58|4020.58|4020.94|4020.94|4020.94|4020.94|4020.58|4020.58|0
1651735530000|2022-05-05 07:25:30|4021.25|4021.25|4020.74|4020.74|4021.36|4021.36|4020.74|4020.74|0
1651735540000|2022-05-05 07:25:40|4020.84|4020.84|4020.58|4020.58|4020.89|4020.89|4020.58|4020.58|0
1651735560000|2022-05-05 07:26:00|4020.7|4020.7|4020.98|4020.98|4020.98|4020.98|4020.36|4020.36|0
1651735570000|2022-05-05 07:26:10|4020.06|4020.06|4019.44|4019.44|4020.06|4020.06|4019.44|4019.44|0
1651735580000|2022-05-05 07:26:20|4019.13|4019.13|4019.77|4019.77|4019.77|4019.77|4019.13|4019.13|0
1651735590000|2022-05-05 07:26:30|4019.91|4019.91|4020.71|4020.71|4020.71|4020.71|4019.6|4019.6|0
1651735610000|2022-05-05 07:26:50|4021.02|4021.02|4020.71|4020.71|4021.02|4021.02|4020.71|4020.71|0
1651735620000|2022-05-05 07:27:00|4020.09|4020.09|4019.78|4019.78|4020.09|4020.09|4019.78|4019.78|0
1651735630000|2022-05-05 07:27:10|4020.09|4020.09|4020.09|4020.09|4020.09|4020.09|4020.09|4020.09|0
1651735640000|2022-05-05 07:27:20|4019.47|4019.47|4020.09|4020.09|4020.09|4020.09|4019.47|4019.47|0
1651735670000|2022-05-05 07:27:50|4019.81|4019.81|4019.81|4019.81|4019.81|4019.81|4019.81|4019.81|0
1651735690000|2022-05-05 07:28:10|4019.5|4019.5|4019.5|4019.5|4019.5|4019.5|4019.5|4019.5|0
1651735700000|2022-05-05 07:28:20|4019.59|4019.59|4018.66|4018.66|4019.59|4019.59|4018.66|4018.66|0
1651735710000|2022-05-05 07:28:30|4018.35|4018.35|4018.35|4018.35|4018.35|4018.35|4018.35|4018.35|0
1651735720000|2022-05-05 07:28:40|4018.04|4018.04|4019.77|4019.77|4019.77|4019.77|4018.04|4018.04|0
1651735730000|2022-05-05 07:28:50|4019.15|4019.15|4019.15|4019.15|4019.15|4019.15|4019.15|4019.15|0
1651735740000|2022-05-05 07:29:00|4020.09|4020.09|4020.09|4020.09|4020.09|4020.09|4020.09|4020.09|0
1651735750000|2022-05-05 07:29:10|4020.4|4020.4|4020.4|4020.4|4020.4|4020.4|4020.4|4020.4|0
1651735770000|2022-05-05 07:29:30|4020.35|4020.35|4019.55|4019.55|4020.35|4020.35|4019.55|4019.55|0
1651735780000|2022-05-05 07:29:40|4018.61|4018.61|4019.42|4019.42|4019.42|4019.42|4018.61|4018.61|0
1651735790000|2022-05-05 07:29:50|4019.32|4019.32|4019.04|4019.04|4019.35|4019.35|4019.04|4019.04|0
1651735800000|2022-05-05 07:30:00|4019.25|4019.25|4020.49|4020.49|4020.49|4020.49|4019.25|4019.25|0
1651735810000|2022-05-05 07:30:10|4021.12|4021.12|4020.18|4020.18|4021.12|4021.12|4020.18|4020.18|0
1651735820000|2022-05-05 07:30:20|4020.5|4020.5|4020.5|4020.5|4020.5|4020.5|4020.5|4020.5|0
1651735830000|2022-05-05 07:30:30|4019.87|4019.87|4019.56|4019.56|4019.87|4019.87|4019.56|4019.56|0
1651735840000|2022-05-05 07:30:40|4020.18|4020.18|4020.18|4020.18|4020.18|4020.18|4020.18|4020.18|0
1651735850000|2022-05-05 07:30:50|4019.83|4019.83|4020.76|4020.76|4020.76|4020.76|4019.83|4019.83|0
1651735860000|2022-05-05 07:31:00|4021.07|4021.07|4022.44|4022.44|4022.44|4022.44|4021.07|4021.07|0
1651735870000|2022-05-05 07:31:10|4022.75|4022.75|4023.15|4023.15|4023.5|4023.5|4022.75|4022.75|0
1651735880000|2022-05-05 07:31:20|4022.97|4022.97|4022.97|4022.97|4022.97|4022.97|4022.97|4022.97|0
1651735890000|2022-05-05 07:31:30|4022.92|4022.92|4023.35|4023.35|4023.35|4023.35|4022.85|4022.85|0
1651735900000|2022-05-05 07:31:40|4023.3|4023.3|4023.61|4023.61|4023.61|4023.61|4023.3|4023.3|0
1651735910000|2022-05-05 07:31:50|4023.3|4023.3|4023.3|4023.3|4023.3|4023.3|4023.3|4023.3|0
1651735920000|2022-05-05 07:32:00|4022.99|4022.99|4022.99|4022.99|4022.99|4022.99|4022.99|4022.99|0
1651735930000|2022-05-05 07:32:10|4023.3|4023.3|4023.61|4023.61|4023.61|4023.61|4023.3|4023.3|0
1651735950000|2022-05-05 07:32:30|4023.57|4023.57|4024.64|4024.64|4024.64|4024.64|4022.76|4022.76|0
1651735960000|2022-05-05 07:32:40|4024.82|4024.82|4024.25|4024.25|4024.82|4024.82|4024.25|4024.25|0
1651735980000|2022-05-05 07:33:00|4024.08|4024.08|4023.36|4023.36|4024.08|4024.08|4023.36|4023.36|0
1651735990000|2022-05-05 07:33:10|4023.46|4023.46|4023.77|4023.77|4023.77|4023.77|4023.46|4023.46|0
1651736010000|2022-05-05 07:33:30|4023.46|4023.46|4023.46|4023.46|4023.46|4023.46|4023.46|4023.46|0
1651736020000|2022-05-05 07:33:40|4022.84|4022.84|4021.9|4021.9|4022.84|4022.84|4021.59|4021.59|0
1651736030000|2022-05-05 07:33:50|4021.64|4021.64|4022.58|4022.58|4022.58|4022.58|4021.64|4021.64|0
1651736040000|2022-05-05 07:34:00|4022.76|4022.76|4022.43|4022.43|4022.76|4022.76|4022.43|4022.43|0
1651736050000|2022-05-05 07:34:10|4022.55|4022.55|4022.55|4022.55|4022.55|4022.55|4022.55|4022.55|0
1651736060000|2022-05-05 07:34:20|4021.93|4021.93|4021.95|4021.95|4021.95|4021.95|4021.93|4021.93|0
1651736080000|2022-05-05 07:34:40|4021.33|4021.33|4020.76|4020.76|4021.38|4021.38|4020.76|4020.76|0
1651736090000|2022-05-05 07:34:50|4019.82|4019.82|4020.57|4020.57|4020.57|4020.57|4019.64|4019.64|0
1651736100000|2022-05-05 07:35:00|4020.62|4020.62|4019.87|4019.87|4020.9|4020.9|4019.87|4019.87|0
1651736110000|2022-05-05 07:35:10|4020.49|4020.49|4019.82|4019.82|4020.8|4020.8|4019.82|4019.82|0
1651736120000|2022-05-05 07:35:20|4019.78|4019.78|4019.47|4019.47|4019.78|4019.78|4019.47|4019.47|0
1651736130000|2022-05-05 07:35:30|4019.28|4019.28|4019.28|4019.28|4019.28|4019.28|4019.28|4019.28|0
1651736140000|2022-05-05 07:35:40|4019.9|4019.9|4019.81|4019.81|4019.9|4019.9|4019.79|4019.79|0
1651736150000|2022-05-05 07:35:50|4019.99|4019.99|4019.37|4019.37|4019.99|4019.99|4019.37|4019.37|0
1651736160000|2022-05-05 07:36:00|4019.13|4019.13|4019.76|4019.76|4019.76|4019.76|4019.13|4019.13|0
1651736170000|2022-05-05 07:36:10|4019.45|4019.45|4019.45|4019.45|4019.45|4019.45|4019.45|4019.45|0
1651736180000|2022-05-05 07:36:20|4019.49|4019.49|4019.44|4019.44|4019.49|4019.49|4019.44|4019.44|0
1651736190000|2022-05-05 07:36:30|4019.13|4019.13|4019.23|4019.23|4019.23|4019.23|4019.13|4019.13|0
1651736200000|2022-05-05 07:36:40|4018.3|4018.3|4017.37|4017.37|4018.3|4018.3|4017.37|4017.37|0
1651736210000|2022-05-05 07:36:50|4017.32|4017.32|4017.39|4017.39|4017.39|4017.39|4017.32|4017.32|0
1651736220000|2022-05-05 07:37:00|4017.7|4017.7|4017.7|4017.7|4017.7|4017.7|4017.7|4017.7|0
1651736230000|2022-05-05 07:37:10|4017.39|4017.39|4017.8|4017.8|4017.8|4017.8|4017.39|4017.39|0
1651736240000|2022-05-05 07:37:20|4017.17|4017.17|4017.17|4017.17|4017.17|4017.17|4017.17|4017.17|0
1651736250000|2022-05-05 07:37:30|4017.36|4017.36|4019.18|4019.18|4019.18|4019.18|4017.36|4017.36|0
1651736260000|2022-05-05 07:37:40|4019.36|4019.36|4019|4019|4019.36|4019.36|4019|4019|0
1651736270000|2022-05-05 07:37:50|4018.69|4018.69|4018.15|4018.15|4018.69|4018.69|4018.15|4018.15|0
1651736280000|2022-05-05 07:38:00|4018.77|4018.77|4018.77|4018.77|4018.77|4018.77|4018.46|4018.46|0
1651736290000|2022-05-05 07:38:10|4018.46|4018.46|4016.9|4016.9|4018.46|4018.46|4016.9|4016.9|0
1651736300000|2022-05-05 07:38:20|4016.6|4016.6|4016.6|4016.6|4016.6|4016.6|4016.6|4016.6|0
1651736310000|2022-05-05 07:38:30|4016.51|4016.51|4018.06|4018.06|4018.28|4018.28|4016.51|4016.51|0
1651736320000|2022-05-05 07:38:40|4017.96|4017.96|4017.46|4017.46|4018.01|4018.01|4017.39|4017.39|0
1651736330000|2022-05-05 07:38:50|4017.51|4017.51|4017.51|4017.51|4017.51|4017.51|4017.51|4017.51|0
1651736340000|2022-05-05 07:39:00|4017.33|4017.33|4014.8|4014.8|4017.33|4017.33|4014.8|4014.8|0
1651736350000|2022-05-05 07:39:10|4014.61|4014.61|4013.37|4013.37|4014.61|4014.61|4013.37|4013.37|0
1651736360000|2022-05-05 07:39:20|4012.74|4012.74|4012.4|4012.4|4012.74|4012.74|4012.4|4012.4|0
1651736370000|2022-05-05 07:39:30|4012.33|4012.33|4012.64|4012.64|4012.64|4012.64|4012.33|4012.33|0
1651736380000|2022-05-05 07:39:40|4012.95|4012.95|4012.42|4012.42|4013.04|4013.04|4012.42|4012.42|0
1651736390000|2022-05-05 07:39:50|4012.73|4012.73|4012.73|4012.73|4012.73|4012.73|4012.73|4012.73|0
1651736400000|2022-05-05 07:40:00|4013.98|4013.98|4014.6|4014.6|4014.6|4014.6|4013.98|4013.98|0
1651736410000|2022-05-05 07:40:10|4014.91|4014.91|4016.38|4016.38|4016.38|4016.38|4014.91|4014.91|0
1651736420000|2022-05-05 07:40:20|4016.69|4016.69|4017|4017|4017|4017|4016.69|4016.69|0
1651736430000|2022-05-05 07:40:30|4016.92|4016.92|4017.85|4017.85|4018.16|4018.16|4016.92|4016.92|0
1651736440000|2022-05-05 07:40:40|4017.83|4017.83|4018.61|4018.61|4018.61|4018.61|4017.83|4017.83|0
1651736450000|2022-05-05 07:40:50|4019.24|4019.24|4020.48|4020.48|4020.48|4020.48|4019.24|4019.24|0
1651736460000|2022-05-05 07:41:00|4020.79|4020.79|4020.79|4020.79|4020.79|4020.79|4020.79|4020.79|0
1651736470000|2022-05-05 07:41:10|4020.48|4020.48|4022.16|4022.16|4022.16|4022.16|4020.48|4020.48|0
1651736480000|2022-05-05 07:41:20|4022.78|4022.78|4023.87|4023.87|4023.87|4023.87|4022.78|4022.78|0
1651736490000|2022-05-05 07:41:30|4023.56|4023.56|4023.41|4023.41|4023.56|4023.56|4022.93|4022.93|0
1651736500000|2022-05-05 07:41:40|4024.03|4024.03|4023.72|4023.72|4024.03|4024.03|4023.72|4023.72|0
1651736510000|2022-05-05 07:41:50|4024.03|4024.03|4024.34|4024.34|4024.34|4024.34|4024.03|4024.03|0
1651736520000|2022-05-05 07:42:00|4024.66|4024.66|4024.92|4024.92|4024.92|4024.92|4024.61|4024.61|0
1651736540000|2022-05-05 07:42:20|4024.99|4024.99|4024.87|4024.87|4024.99|4024.99|4024.87|4024.87|0
1651736560000|2022-05-05 07:42:40|4024.56|4024.56|4023.67|4023.67|4024.61|4024.61|4023.36|4023.36|0
1651736570000|2022-05-05 07:42:50|4023.31|4023.31|4023.18|4023.18|4023.31|4023.31|4023|4023|0
1651736580000|2022-05-05 07:43:00|4022.87|4022.87|4022.87|4022.87|4022.87|4022.87|4022.87|4022.87|0
1651736590000|2022-05-05 07:43:10|4023.18|4023.18|4023.18|4023.18|4023.18|4023.18|4023.18|4023.18|0
1651736600000|2022-05-05 07:43:20|4022.99|4022.99|4022.99|4022.99|4022.99|4022.99|4022.99|4022.99|0
1651736610000|2022-05-05 07:43:30|4022.81|4022.81|4022.81|4022.81|4022.81|4022.81|4022.5|4022.5|0
1651736620000|2022-05-05 07:43:40|4023.12|4023.12|4023.42|4023.42|4023.42|4023.42|4023.12|4023.12|0
1651736630000|2022-05-05 07:43:50|4024.36|4024.36|4024.17|4024.17|4024.36|4024.36|4024.17|4024.17|0
1651736640000|2022-05-05 07:44:00|4024.22|4024.22|4025.08|4025.08|4025.08|4025.08|4023.52|4023.52|0
1651736650000|2022-05-05 07:44:10|4024.77|4024.77|4024.84|4024.84|4024.91|4024.91|4024.77|4024.77|0
1651736660000|2022-05-05 07:44:20|4024.82|4024.82|4024.82|4024.82|4024.82|4024.82|4024.82|4024.82|0
1651736670000|2022-05-05 07:44:30|4024.77|4024.77|4025.08|4025.08|4025.08|4025.08|4024.77|4024.77|0
1651736690000|2022-05-05 07:44:50|4023.84|4023.84|4023.72|4023.72|4023.84|4023.84|4023.72|4023.72|0
1651736700000|2022-05-05 07:45:00|4023.41|4023.41|4023.1|4023.1|4023.41|4023.41|4023.1|4023.1|0
1651736710000|2022-05-05 07:45:10|4022.79|4022.79|4024.35|4024.35|4024.35|4024.35|4022.79|4022.79|0
1651736720000|2022-05-05 07:45:20|4023.72|4023.72|4023.63|4023.63|4023.72|4023.72|4023.63|4023.63|0
1651736730000|2022-05-05 07:45:30|4023.32|4023.32|4023.01|4023.01|4023.32|4023.32|4022.7|4022.7|0
1651736750000|2022-05-05 07:45:50|4023.32|4023.32|4024.34|4024.34|4024.34|4024.34|4023.32|4023.32|0
1651736760000|2022-05-05 07:46:00|4024.52|4024.52|4024.03|4024.03|4024.52|4024.52|4024.03|4024.03|0
1651736770000|2022-05-05 07:46:10|4024.1|4024.1|4024.1|4024.1|4024.1|4024.1|4024.1|4024.1|0
1651736790000|2022-05-05 07:46:30|4024.72|4024.72|4024.72|4024.72|4024.72|4024.72|4024.72|4024.72|0
1651736800000|2022-05-05 07:46:40|4025.34|4025.34|4025.84|4025.84|4025.84|4025.84|4025.34|4025.34|0
1651736820000|2022-05-05 07:47:00|4026.02|4026.02|4026.06|4026.06|4026.06|4026.06|4026.02|4026.02|0
1651736830000|2022-05-05 07:47:10|4025.75|4025.75|4025.75|4025.75|4025.75|4025.75|4025.75|4025.75|0
1651736840000|2022-05-05 07:47:20|4025.94|4025.94|4028.07|4028.07|4028.07|4028.07|4025.94|4025.94|0
1651736850000|2022-05-05 07:47:30|4027.45|4027.45|4027.76|4027.76|4027.76|4027.76|4027.45|4027.45|0
1651736860000|2022-05-05 07:47:40|4027.14|4027.14|4028.07|4028.07|4028.07|4028.07|4027.14|4027.14|0
1651736870000|2022-05-05 07:47:50|4027.95|4027.95|4028.26|4028.26|4028.26|4028.26|4027.95|4027.95|0
1651736890000|2022-05-05 07:48:10|4027.95|4027.95|4028.02|4028.02|4028.02|4028.02|4027.95|4027.95|0
1651736900000|2022-05-05 07:48:20|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|0
1651736910000|2022-05-05 07:48:30|4028.02|4028.02|4028.05|4028.05|4028.05|4028.05|4028.02|4028.02|0
1651736920000|2022-05-05 07:48:40|4027.74|4027.74|4028.43|4028.43|4028.43|4028.43|4027.74|4027.74|0
1651736930000|2022-05-05 07:48:50|4029.05|4029.05|4028.43|4028.43|4029.36|4029.36|4028.43|4028.43|0
1651736940000|2022-05-05 07:49:00|4027.81|4027.81|4027.5|4027.5|4027.81|4027.81|4027.5|4027.5|0
1651736960000|2022-05-05 07:49:20|4027.48|4027.48|4027.94|4027.94|4027.94|4027.94|4027.26|4027.26|0
1651736980000|2022-05-05 07:49:40|4028.25|4028.25|4027.94|4027.94|4028.25|4028.25|4027.94|4027.94|0
1651736990000|2022-05-05 07:49:50|4028.03|4028.03|4028.08|4028.08|4028.08|4028.08|4028.03|4028.03|0
1651737000000|2022-05-05 07:50:00|4027.77|4027.77|4027.77|4027.77|4027.77|4027.77|4027.77|4027.77|0
1651737010000|2022-05-05 07:50:10|4027.59|4027.59|4027.59|4027.59|4027.59|4027.59|4027.59|4027.59|0
1651737030000|2022-05-05 07:50:30|4026.34|4026.34|4026.34|4026.34|4026.34|4026.34|4026.34|4026.34|0
1651737040000|2022-05-05 07:50:40|4026.3|4026.3|4025.99|4025.99|4026.3|4026.3|4025.99|4025.99|0
1651737050000|2022-05-05 07:50:50|4025.95|4025.95|4025.95|4025.95|4025.95|4025.95|4025.95|4025.95|0
1651737060000|2022-05-05 07:51:00|4026.11|4026.11|4026.2|4026.2|4026.2|4026.2|4026.11|4026.11|0
1651737070000|2022-05-05 07:51:10|4028.07|4028.07|4027.75|4027.75|4028.07|4028.07|4027.44|4027.44|0
1651737080000|2022-05-05 07:51:20|4028.07|4028.07|4029|4029|4029|4029|4028.07|4028.07|0
1651737090000|2022-05-05 07:51:30|4029.31|4029.31|4028.06|4028.06|4029.31|4029.31|4028.06|4028.06|0
1651737100000|2022-05-05 07:51:40|4028.37|4028.37|4029.62|4029.62|4029.62|4029.62|4028.37|4028.37|0
1651737120000|2022-05-05 07:52:00|4029.93|4029.93|4030.24|4030.24|4030.24|4030.24|4029.62|4029.62|0
1651737130000|2022-05-05 07:52:10|4029.93|4029.93|4029.18|4029.18|4029.93|4029.93|4029|4029|0
1651737140000|2022-05-05 07:52:20|4029.49|4029.49|4029.87|4029.87|4029.87|4029.87|4029.49|4029.49|0
1651737150000|2022-05-05 07:52:30|4030.18|4030.18|4030.18|4030.18|4030.18|4030.18|4030.18|4030.18|0
1651737180000|2022-05-05 07:53:00|4030.49|4030.49|4029.87|4029.87|4030.49|4030.49|4029.87|4029.87|0
1651737200000|2022-05-05 07:53:20|4029.91|4029.91|4029.91|4029.91|4029.91|4029.91|4029.6|4029.6|0
1651737220000|2022-05-05 07:53:40|4028.99|4028.99|4027.74|4027.74|4028.99|4028.99|4027.74|4027.74|0
1651737230000|2022-05-05 07:53:50|4027.79|4027.79|4027.79|4027.79|4027.79|4027.79|4027.79|4027.79|0
1651737240000|2022-05-05 07:54:00|4027.48|4027.48|4026.93|4026.93|4027.55|4027.55|4026.93|4026.93|0
1651737250000|2022-05-05 07:54:10|4027|4027|4027|4027|4027|4027|4026.69|4026.69|0
1651737260000|2022-05-05 07:54:20|4026.69|4026.69|4026.69|4026.69|4026.69|4026.69|4026.69|4026.69|0
1651737280000|2022-05-05 07:54:40|4027|4027|4027|4027|4027.31|4027.31|4027|4027|0
1651737290000|2022-05-05 07:54:50|4026.69|4026.69|4026.38|4026.38|4026.69|4026.69|4026.38|4026.38|0
1651737300000|2022-05-05 07:55:00|4026.2|4026.2|4025.01|4025.01|4026.2|4026.2|4025.01|4025.01|0
1651737310000|2022-05-05 07:55:10|4025.32|4025.32|4025.94|4025.94|4025.94|4025.94|4025.32|4025.32|0
1651737330000|2022-05-05 07:55:30|4025.99|4025.99|4025.37|4025.37|4025.99|4025.99|4025.37|4025.37|0
1651737340000|2022-05-05 07:55:40|4025.46|4025.46|4025.46|4025.46|4025.51|4025.51|4025.46|4025.46|0
1651737350000|2022-05-05 07:55:50|4025.77|4025.77|4026.97|4026.97|4026.97|4026.97|4025.77|4025.77|0
1651737360000|2022-05-05 07:56:00|4026.04|4026.04|4026.04|4026.04|4026.04|4026.04|4026.04|4026.04|0
1651737390000|2022-05-05 07:56:30|4026.97|4026.97|4027.47|4027.47|4027.47|4027.47|4026.97|4026.97|0
1651737400000|2022-05-05 07:56:40|4027.65|4027.65|4027.61|4027.61|4027.65|4027.65|4027.61|4027.61|0
1651737410000|2022-05-05 07:56:50|4027.3|4027.3|4027.75|4027.75|4027.75|4027.75|4027.3|4027.3|0
1651737420000|2022-05-05 07:57:00|4027.93|4027.93|4027.05|4027.05|4027.93|4027.93|4027|4027|0
1651737430000|2022-05-05 07:57:10|4027.36|4027.36|4027.36|4027.36|4027.36|4027.36|4027.36|4027.36|0
1651737450000|2022-05-05 07:57:30|4027.98|4027.98|4027.98|4027.98|4027.98|4027.98|4027.98|4027.98|0
1651737460000|2022-05-05 07:57:40|4028.29|4028.29|4028.29|4028.29|4028.29|4028.29|4028.29|4028.29|0
1651737470000|2022-05-05 07:57:50|4027.98|4027.98|4028.29|4028.29|4028.29|4028.29|4027.98|4027.98|0
1651737480000|2022-05-05 07:58:00|4028.6|4028.6|4029.99|4029.99|4029.99|4029.99|4028.6|4028.6|0
1651737490000|2022-05-05 07:58:10|4030.61|4030.61|4030.64|4030.64|4030.64|4030.64|4030.61|4030.61|0
1651737510000|2022-05-05 07:58:30|4030.33|4030.33|4030.33|4030.33|4030.33|4030.33|4030.33|4030.33|0
1651737520000|2022-05-05 07:58:40|4030.14|4030.14|4029.96|4029.96|4030.14|4030.14|4029.96|4029.96|0
1651737530000|2022-05-05 07:58:50|4030.04|4030.04|4030.35|4030.35|4030.35|4030.35|4030.04|4030.04|0
1651737540000|2022-05-05 07:59:00|4029.73|4029.73|4028.08|4028.08|4029.73|4029.73|4028.08|4028.08|0
1651737550000|2022-05-05 07:59:10|4028.39|4028.39|4028.51|4028.51|4028.51|4028.51|4028.39|4028.39|0
1651737560000|2022-05-05 07:59:20|4028.69|4028.69|4028.69|4028.69|4028.69|4028.69|4028.69|4028.69|0
1651737570000|2022-05-05 07:59:30|4028.67|4028.67|4028.67|4028.67|4028.67|4028.67|4028.67|4028.67|0
1651737580000|2022-05-05 07:59:40|4028.98|4028.98|4028.79|4028.79|4028.98|4028.98|4028.79|4028.79|0
1651737590000|2022-05-05 07:59:50|4029.11|4029.11|4029.41|4029.41|4029.41|4029.41|4029.11|4029.11|0
1651737600000|2022-05-05 08:00:00|4029.37|4029.37|4029.37|4029.37|4029.37|4029.37|4029.37|4029.37|0
1651737610000|2022-05-05 08:00:10|4028.96|4028.96|4028.38|4028.38|4028.96|4028.96|4028.38|4028.38|0
1651737620000|2022-05-05 08:00:20|4028.57|4028.57|4026.78|4026.78|4028.57|4028.57|4026.78|4026.78|0
1651737630000|2022-05-05 08:00:30|4026.71|4026.71|4026.09|4026.09|4026.71|4026.71|4026.09|4026.09|0
1651737640000|2022-05-05 08:00:40|4025.47|4025.47|4024.9|4024.9|4025.47|4025.47|4024.9|4024.9|0
1651737650000|2022-05-05 08:00:50|4025.53|4025.53|4025.84|4025.84|4025.84|4025.84|4025.53|4025.53|0
1651737660000|2022-05-05 08:01:00|4026.33|4026.33|4026.29|4026.29|4026.33|4026.33|4026.29|4026.29|0
1651737670000|2022-05-05 08:01:10|4025.66|4025.66|4026.18|4026.18|4026.18|4026.18|4025.04|4025.04|0
1651737680000|2022-05-05 08:01:20|4026.23|4026.23|4025.61|4025.61|4026.23|4026.23|4025.61|4025.61|0
1651737690000|2022-05-05 08:01:30|4025.92|4025.92|4025.3|4025.3|4025.92|4025.92|4025.3|4025.3|0
1651737700000|2022-05-05 08:01:40|4025.48|4025.48|4026.11|4026.11|4026.11|4026.11|4025.48|4025.48|0
1651737710000|2022-05-05 08:01:50|4026.23|4026.23|4026.52|4026.52|4026.52|4026.52|4025.9|4025.9|0
1651737720000|2022-05-05 08:02:00|4026.56|4026.56|4026.74|4026.74|4026.74|4026.74|4026.56|4026.56|0
1651737730000|2022-05-05 08:02:10|4025.81|4025.81|4025.81|4025.81|4025.81|4025.81|4025.81|4025.81|0
1651737740000|2022-05-05 08:02:20|4026.12|4026.12|4026.74|4026.74|4026.74|4026.74|4025.81|4025.81|0
1651737780000|2022-05-05 08:03:00|4027.37|4027.37|4027.68|4027.68|4027.68|4027.68|4027.37|4027.37|0
1651737790000|2022-05-05 08:03:10|4027.37|4027.37|4027.32|4027.32|4027.37|4027.37|4027.32|4027.32|0
1651737800000|2022-05-05 08:03:20|4026.69|4026.69|4026.82|4026.82|4027.01|4027.01|4026.69|4026.69|0
1651737810000|2022-05-05 08:03:30|4026.2|4026.2|4024.85|4024.85|4026.2|4026.2|4024.85|4024.85|0
1651737830000|2022-05-05 08:03:50|4024.73|4024.73|4024.61|4024.61|4024.73|4024.73|4024.42|4024.42|0
1651737840000|2022-05-05 08:04:00|4024.51|4024.51|4024.51|4024.51|4024.51|4024.51|4024.51|4024.51|0
1651737860000|2022-05-05 08:04:20|4023.89|4023.89|4023.52|4023.52|4023.89|4023.89|4023.52|4023.52|0
1651737870000|2022-05-05 08:04:30|4023.7|4023.7|4023.7|4023.7|4023.7|4023.7|4023.7|4023.7|0
1651737880000|2022-05-05 08:04:40|4023.54|4023.54|4023.49|4023.49|4023.54|4023.54|4023.49|4023.49|0
1651737900000|2022-05-05 08:05:00|4023.18|4023.18|4023.18|4023.18|4023.18|4023.18|4023.18|4023.18|0
1651737920000|2022-05-05 08:05:20|4023.49|4023.49|4023.54|4023.54|4023.54|4023.54|4023.49|4023.49|0
1651737930000|2022-05-05 08:05:30|4023.59|4023.59|4023.64|4023.64|4023.64|4023.64|4023.59|4023.59|0
1651737940000|2022-05-05 08:05:40|4023.95|4023.95|4023.95|4023.95|4023.95|4023.95|4023.95|4023.95|0
1651737950000|2022-05-05 08:05:50|4023.64|4023.64|4023.32|4023.32|4023.64|4023.64|4023.32|4023.32|0
1651737970000|2022-05-05 08:06:10|4023.01|4023.01|4023.01|4023.01|4023.01|4023.01|4023.01|4023.01|0
1651737980000|2022-05-05 08:06:20|4022.83|4022.83|4022.83|4022.83|4022.83|4022.83|4022.83|4022.83|0
1651737990000|2022-05-05 08:06:30|4023.14|4023.14|4023.14|4023.14|4023.14|4023.14|4023.14|4023.14|0
1651738000000|2022-05-05 08:06:40|4022.2|4022.2|4022.2|4022.2|4022.2|4022.2|4022.2|4022.2|0
1651738010000|2022-05-05 08:06:50|4022.52|4022.52|4023.14|4023.14|4023.14|4023.14|4022.52|4022.52|0
1651738020000|2022-05-05 08:07:00|4022.47|4022.47|4022.47|4022.47|4022.47|4022.47|4022.47|4022.47|0
1651738040000|2022-05-05 08:07:20|4022.42|4022.42|4022.42|4022.42|4022.42|4022.42|4022.42|4022.42|0
1651738050000|2022-05-05 08:07:30|4022.11|4022.11|4021.8|4021.8|4022.11|4022.11|4021.8|4021.8|0
1651738060000|2022-05-05 08:07:40|4021.62|4021.62|4021.62|4021.62|4021.62|4021.62|4021.62|4021.62|0
1651738070000|2022-05-05 08:07:50|4021.53|4021.53|4020.29|4020.29|4021.53|4021.53|4020.24|4020.24|0
1651738080000|2022-05-05 08:08:00|4020.6|4020.6|4021.05|4021.05|4021.36|4021.36|4020.56|4020.56|0
1651738100000|2022-05-05 08:08:20|4021.13|4021.13|4021.53|4021.53|4021.53|4021.53|4021.13|4021.13|0
1651738110000|2022-05-05 08:08:30|4021.65|4021.65|4022.32|4022.32|4022.32|4022.32|4021.65|4021.65|0
1651738120000|2022-05-05 08:08:40|4022.01|4022.01|4022.01|4022.01|4022.01|4022.01|4022.01|4022.01|0
1651738130000|2022-05-05 08:08:50|4022.32|4022.32|4022.32|4022.32|4022.32|4022.32|4022.32|4022.32|0
1651738140000|2022-05-05 08:09:00|4022.13|4022.13|4021.29|4021.29|4022.13|4022.13|4021.29|4021.29|0
1651738150000|2022-05-05 08:09:10|4020.98|4020.98|4020.36|4020.36|4020.98|4020.98|4020.05|4020.05|0
1651738170000|2022-05-05 08:09:30|4020.67|4020.67|4020.67|4020.67|4020.67|4020.67|4020.67|4020.67|0
1651738200000|2022-05-05 08:10:00|4020.98|4020.98|4021.27|4021.27|4021.61|4021.61|4020.98|4020.98|0
1651738210000|2022-05-05 08:10:10|4021.58|4021.58|4020.34|4020.34|4021.58|4021.58|4020.34|4020.34|0
1651738230000|2022-05-05 08:10:30|4020.64|4020.64|4020.64|4020.64|4020.64|4020.64|4020.64|4020.64|0
1651738240000|2022-05-05 08:10:40|4020.74|4020.74|4020.74|4020.74|4020.74|4020.74|4020.74|4020.74|0
1651738250000|2022-05-05 08:10:50|4021.67|4021.67|4021.05|4021.05|4021.67|4021.67|4021.05|4021.05|0
1651738260000|2022-05-05 08:11:00|4021.36|4021.36|4021.2|4021.2|4021.39|4021.39|4021.2|4021.2|0
1651738270000|2022-05-05 08:11:10|4021.51|4021.51|4021.51|4021.51|4021.51|4021.51|4021.51|4021.51|0
1651738280000|2022-05-05 08:11:20|4021.2|4021.2|4021.2|4021.2|4021.2|4021.2|4021.2|4021.2|0
1651738290000|2022-05-05 08:11:30|4020.89|4020.89|4020.89|4020.89|4020.89|4020.89|4020.89|4020.89|0
1651738300000|2022-05-05 08:11:40|4021.08|4021.08|4021.08|4021.08|4021.08|4021.08|4021.08|4021.08|0
1651738310000|2022-05-05 08:11:50|4021.7|4021.7|4022.81|4022.81|4022.81|4022.81|4021.7|4021.7|0
1651738320000|2022-05-05 08:12:00|4022.84|4022.84|4022.76|4022.76|4023.08|4023.08|4022.76|4022.76|0
1651738330000|2022-05-05 08:12:10|4022.14|4022.14|4021.83|4021.83|4022.14|4022.14|4021.52|4021.52|0
1651738340000|2022-05-05 08:12:20|4021.76|4021.76|4021.72|4021.72|4021.76|4021.76|4021.72|4021.72|0
1651738350000|2022-05-05 08:12:30|4021.74|4021.74|4021.76|4021.76|4021.76|4021.76|4021.74|4021.74|0
1651738360000|2022-05-05 08:12:40|4022.07|4022.07|4022.34|4022.34|4022.34|4022.34|4022.05|4022.05|0
1651738370000|2022-05-05 08:12:50|4022.65|4022.65|4023.1|4023.1|4023.1|4023.1|4022.65|4022.65|0
1651738390000|2022-05-05 08:13:10|4022.78|4022.78|4023.1|4023.1|4023.1|4023.1|4022.47|4022.47|0
1651738400000|2022-05-05 08:13:20|4022.78|4022.78|4022.78|4022.78|4022.78|4022.78|4022.78|4022.78|0
1651738410000|2022-05-05 08:13:30|4022.88|4022.88|4023.07|4023.07|4023.07|4023.07|4022.88|4022.88|0
1651738420000|2022-05-05 08:13:40|4023.38|4023.38|4023.51|4023.51|4023.51|4023.51|4023.38|4023.38|0
1651738440000|2022-05-05 08:14:00|4023.44|4023.44|4023.44|4023.44|4023.44|4023.44|4023.44|4023.44|0
1651738460000|2022-05-05 08:14:20|4023.13|4023.13|4022.52|4022.52|4023.13|4023.13|4022.52|4022.52|0
1651738470000|2022-05-05 08:14:30|4021.9|4021.9|4021.59|4021.59|4021.9|4021.9|4021.59|4021.59|0
1651738480000|2022-05-05 08:14:40|4021.9|4021.9|4021.83|4021.83|4021.9|4021.9|4021.83|4021.83|0
1651738490000|2022-05-05 08:14:50|4021.52|4021.52|4021.52|4021.52|4021.52|4021.52|4021.52|4021.52|0
1651738500000|2022-05-05 08:15:00|4021.83|4021.83|4022.3|4022.3|4022.61|4022.61|4021.83|4021.83|0
1651738510000|2022-05-05 08:15:10|4021.99|4021.99|4021.99|4021.99|4021.99|4021.99|4021.99|4021.99|0
1651738520000|2022-05-05 08:15:20|4021.37|4021.37|4021.68|4021.68|4021.68|4021.68|4021.37|4021.37|0
1651738530000|2022-05-05 08:15:30|4021.87|4021.87|4021.87|4021.87|4021.87|4021.87|4021.87|4021.87|0
1651738560000|2022-05-05 08:16:00|4022.18|4022.18|4022.18|4022.18|4022.18|4022.18|4022.18|4022.18|0
1651738570000|2022-05-05 08:16:10|4021.87|4021.87|4021.87|4021.87|4021.87|4021.87|4021.87|4021.87|0
1651738590000|2022-05-05 08:16:30|4022.18|4022.18|4021.37|4021.37|4022.18|4022.18|4021.37|4021.37|0
1651738600000|2022-05-05 08:16:40|4021.68|4021.68|4021.68|4021.68|4021.68|4021.68|4021.68|4021.68|0
1651738610000|2022-05-05 08:16:50|4021.38|4021.38|4021.4|4021.4|4021.4|4021.4|4021.38|4021.38|0
1651738620000|2022-05-05 08:17:00|4021.09|4021.09|4021.4|4021.4|4021.71|4021.71|4021.09|4021.09|0
1651738640000|2022-05-05 08:17:20|4021.42|4021.42|4020.8|4020.8|4021.42|4021.42|4020.49|4020.49|0
1651738650000|2022-05-05 08:17:30|4020.76|4020.76|4020.8|4020.8|4020.8|4020.8|4020.76|4020.76|0
1651738660000|2022-05-05 08:17:40|4020.49|4020.49|4020.18|4020.18|4020.49|4020.49|4020.18|4020.18|0
1651738680000|2022-05-05 08:18:00|4020.16|4020.16|4018.91|4018.91|4020.16|4020.16|4018.91|4018.91|0
1651738690000|2022-05-05 08:18:10|4019.54|4019.54|4020.04|4020.04|4020.04|4020.04|4019.54|4019.54|0
1651738700000|2022-05-05 08:18:20|4019.73|4019.73|4019.73|4019.73|4019.73|4019.73|4019.73|4019.73|0
1651738710000|2022-05-05 08:18:30|4019.42|4019.42|4019.1|4019.1|4019.42|4019.42|4019.1|4019.1|0
1651738720000|2022-05-05 08:18:40|4018.8|4018.8|4019.41|4019.41|4019.41|4019.41|4018.8|4018.8|0
1651738730000|2022-05-05 08:18:50|4019.73|4019.73|4019.91|4019.91|4019.91|4019.91|4019.73|4019.73|0
1651738740000|2022-05-05 08:19:00|4020.22|4020.22|4019.91|4019.91|4020.22|4020.22|4019.91|4019.91|0
1651738750000|2022-05-05 08:19:10|4020.22|4020.22|4020.22|4020.22|4020.22|4020.22|4020.22|4020.22|0
1651738760000|2022-05-05 08:19:20|4020.27|4020.27|4020.27|4020.27|4020.27|4020.27|4020.27|4020.27|0
1651738790000|2022-05-05 08:19:50|4019.65|4019.65|4020.27|4020.27|4020.27|4020.27|4019.65|4019.65|0
1651738830000|2022-05-05 08:20:30|4019.96|4019.96|4019.96|4019.96|4019.96|4019.96|4019.96|4019.96|0
1651738850000|2022-05-05 08:20:50|4020.27|4020.27|4019.71|4019.71|4020.27|4020.27|4019.71|4019.71|0
1651738860000|2022-05-05 08:21:00|4019.4|4019.4|4019.3|4019.3|4019.9|4019.9|4019.18|4019.18|0
1651738870000|2022-05-05 08:21:10|4019.16|4019.16|4018.85|4018.85|4019.16|4019.16|4018.85|4018.85|0
1651738880000|2022-05-05 08:21:20|4019.16|4019.16|4019.16|4019.16|4019.16|4019.16|4019.16|4019.16|0
1651738890000|2022-05-05 08:21:30|4019.34|4019.34|4019.66|4019.66|4019.66|4019.66|4019.34|4019.34|0
1651738900000|2022-05-05 08:21:40|4019.35|4019.35|4019.03|4019.03|4019.35|4019.35|4018.72|4018.72|0
1651738910000|2022-05-05 08:21:50|4019.35|4019.35|4019.35|4019.35|4019.35|4019.35|4019.35|4019.35|0
1651738920000|2022-05-05 08:22:00|4019.66|4019.66|4019.66|4019.66|4019.66|4019.66|4019.66|4019.66|0
1651738940000|2022-05-05 08:22:20|4019.34|4019.34|4019.37|4019.37|4019.37|4019.37|4019.34|4019.34|0
1651738950000|2022-05-05 08:22:30|4019.18|4019.18|4019.18|4019.18|4019.18|4019.18|4019.18|4019.18|0
1651738980000|2022-05-05 08:23:00|4019.25|4019.25|4019.25|4019.25|4019.25|4019.25|4019.25|4019.25|0
1651738990000|2022-05-05 08:23:10|4019.07|4019.07|4019.38|4019.38|4019.38|4019.38|4019.07|4019.07|0
1651739000000|2022-05-05 08:23:20|4019.41|4019.41|4019.41|4019.41|4019.41|4019.41|4019.41|4019.41|0
1651739020000|2022-05-05 08:23:40|4019.22|4019.22|4019.53|4019.53|4019.53|4019.53|4019.22|4019.22|0
1651739040000|2022-05-05 08:24:00|4018.6|4018.6|4017.11|4017.11|4018.6|4018.6|4016.75|4016.75|0
1651739050000|2022-05-05 08:24:10|4017.3|4017.3|4016.68|4016.68|4017.3|4017.3|4016.68|4016.68|0
1651739070000|2022-05-05 08:24:30|4016.37|4016.37|4016.2|4016.2|4016.37|4016.37|4016.2|4016.2|0
1651739100000|2022-05-05 08:25:00|4016.82|4016.82|4017.05|4017.05|4017.05|4017.05|4016.82|4016.82|0
1651739110000|2022-05-05 08:25:10|4017|4017|4017|4017|4017|4017|4017|4017|0
1651739130000|2022-05-05 08:25:30|4017.62|4017.62|4017.62|4017.62|4017.62|4017.62|4017.62|4017.62|0
1651739150000|2022-05-05 08:25:50|4017.94|4017.94|4017.94|4017.94|4017.94|4017.94|4017.94|4017.94|0
1651739160000|2022-05-05 08:26:00|4018.24|4018.24|4018.24|4018.24|4018.24|4018.24|4018.24|4018.24|0
1651739170000|2022-05-05 08:26:10|4018.37|4018.37|4018.01|4018.01|4018.37|4018.37|4018.01|4018.01|0
1651739190000|2022-05-05 08:26:30|4018.06|4018.06|4018.06|4018.06|4018.06|4018.06|4018.06|4018.06|0
1651739200000|2022-05-05 08:26:40|4017.75|4017.75|4018.37|4018.37|4018.37|4018.37|4017.75|4017.75|0
1651739210000|2022-05-05 08:26:50|4018.44|4018.44|4018.51|4018.51|4018.51|4018.51|4018.44|4018.44|0
1651739220000|2022-05-05 08:27:00|4018.49|4018.49|4020.04|4020.04|4020.04|4020.04|4018.49|4018.49|0
1651739250000|2022-05-05 08:27:30|4020.67|4020.67|4020.67|4020.67|4020.67|4020.67|4020.67|4020.67|0
1651739260000|2022-05-05 08:27:40|4020.04|4020.04|4020.04|4020.04|4020.04|4020.04|4020.04|4020.04|0
1651739270000|2022-05-05 08:27:50|4019.88|4019.88|4019.88|4019.88|4019.88|4019.88|4019.88|4019.88|0
1651739280000|2022-05-05 08:28:00|4019.9|4019.9|4019.9|4019.9|4019.9|4019.9|4019.9|4019.9|0
1651739290000|2022-05-05 08:28:10|4020.27|4020.27|4020.45|4020.45|4020.45|4020.45|4020.27|4020.27|0
1651739300000|2022-05-05 08:28:20|4019.83|4019.83|4019.83|4019.83|4019.83|4019.83|4019.83|4019.83|0
1651739310000|2022-05-05 08:28:30|4019.95|4019.95|4020.04|4020.04|4020.04|4020.04|4019.95|4019.95|0
1651739320000|2022-05-05 08:28:40|4019.42|4019.42|4018.8|4018.8|4019.42|4019.42|4018.8|4018.8|0
1651739340000|2022-05-05 08:29:00|4018.87|4018.87|4018.56|4018.56|4018.87|4018.87|4018.56|4018.56|0
1651739350000|2022-05-05 08:29:10|4017.32|4017.32|4017.32|4017.32|4017.32|4017.32|4017.32|4017.32|0
1651739380000|2022-05-05 08:29:40|4017.94|4017.94|4017.01|4017.01|4017.94|4017.94|4017.01|4017.01|0
1651739410000|2022-05-05 08:30:10|4016.38|4016.38|4015.45|4015.45|4016.38|4016.38|4015.45|4015.45|0
1651739420000|2022-05-05 08:30:20|4015.76|4015.76|4016.69|4016.69|4016.69|4016.69|4015.76|4015.76|0
1651739440000|2022-05-05 08:30:40|4016.38|4016.38|4016.07|4016.07|4016.38|4016.38|4016.07|4016.07|0
1651739460000|2022-05-05 08:31:00|4016.7|4016.7|4017.45|4017.45|4017.45|4017.45|4016.7|4016.7|0
1651739470000|2022-05-05 08:31:10|4017.64|4017.64|4017.62|4017.62|4017.64|4017.64|4017.62|4017.62|0
1651739500000|2022-05-05 08:31:40|4018.24|4018.24|4018.24|4018.24|4018.24|4018.24|4018.24|4018.24|0
1651739510000|2022-05-05 08:31:50|4018.05|4018.05|4018.24|4018.24|4018.24|4018.24|4018.05|4018.05|0
1651739520000|2022-05-05 08:32:00|4018.31|4018.31|4018.31|4018.31|4018.31|4018.31|4018.31|4018.31|0
1651739540000|2022-05-05 08:32:20|4018.36|4018.36|4018.38|4018.38|4018.41|4018.41|4018.36|4018.36|0
1651739550000|2022-05-05 08:32:30|4018.07|4018.07|4018.07|4018.07|4018.07|4018.07|4018.07|4018.07|0
1651739560000|2022-05-05 08:32:40|4018.17|4018.17|4018.15|4018.15|4018.17|4018.17|4018.15|4018.15|0
1651739570000|2022-05-05 08:32:50|4017.52|4017.52|4018.45|4018.45|4018.45|4018.45|4017.52|4017.52|0
1651739580000|2022-05-05 08:33:00|4018.15|4018.15|4018.45|4018.45|4018.45|4018.45|4018.15|4018.15|0
1651739590000|2022-05-05 08:33:10|4018.64|4018.64|4018.64|4018.64|4018.64|4018.64|4018.64|4018.64|0
1651739600000|2022-05-05 08:33:20|4018.95|4018.95|4018.93|4018.93|4018.95|4018.95|4018.93|4018.93|0
1651739610000|2022-05-05 08:33:30|4019.86|4019.86|4019.99|4019.99|4020.48|4020.48|4019.86|4019.86|0
1651739620000|2022-05-05 08:33:40|4020.3|4020.3|4020.3|4020.3|4020.3|4020.3|4020.3|4020.3|0
1651739640000|2022-05-05 08:34:00|4020.27|4020.27|4018.72|4018.72|4020.27|4020.27|4018.72|4018.72|0
1651739650000|2022-05-05 08:34:10|4018.62|4018.62|4018.01|4018.01|4018.62|4018.62|4018.01|4018.01|0
1651739670000|2022-05-05 08:34:30|4018.2|4018.2|4017.89|4017.89|4018.2|4018.2|4017.89|4017.89|0
1651739680000|2022-05-05 08:34:40|4017.76|4017.76|4017.68|4017.68|4017.76|4017.76|4017.68|4017.68|0
1651739690000|2022-05-05 08:34:50|4017.64|4017.64|4017.64|4017.64|4017.64|4017.64|4017.64|4017.64|0
1651739700000|2022-05-05 08:35:00|4017.09|4017.09|4016.72|4016.72|4017.09|4017.09|4016.72|4016.72|0
1651739710000|2022-05-05 08:35:10|4016.53|4016.53|4016.84|4016.84|4016.84|4016.84|4016.53|4016.53|0
1651739720000|2022-05-05 08:35:20|4017.15|4017.15|4017.73|4017.73|4017.73|4017.73|4017.1|4017.1|0
1651739730000|2022-05-05 08:35:30|4017.54|4017.54|4017.81|4017.81|4017.81|4017.81|4017.5|4017.5|0
1651739740000|2022-05-05 08:35:40|4017.62|4017.62|4017.62|4017.62|4017.62|4017.62|4017.62|4017.62|0
1651739760000|2022-05-05 08:36:00|4017.93|4017.93|4017.93|4017.93|4017.93|4017.93|4017.93|4017.93|0
1651739780000|2022-05-05 08:36:20|4018.24|4018.24|4018.24|4018.24|4018.24|4018.24|4018.24|4018.24|0
1651739790000|2022-05-05 08:36:30|4018.55|4018.55|4018.55|4018.55|4018.55|4018.55|4018.55|4018.55|0
1651739810000|2022-05-05 08:36:50|4019.17|4019.17|4019.84|4019.84|4019.84|4019.84|4019.17|4019.17|0
1651739820000|2022-05-05 08:37:00|4019.76|4019.76|4018.73|4018.73|4019.76|4019.76|4018.73|4018.73|0
1651739830000|2022-05-05 08:37:10|4018.85|4018.85|4018.85|4018.85|4018.85|4018.85|4018.85|4018.85|0
1651739840000|2022-05-05 08:37:20|4019.16|4019.16|4018.49|4018.49|4019.16|4019.16|4018.49|4018.49|0
1651739850000|2022-05-05 08:37:30|4018.18|4018.18|4017.68|4017.68|4018.18|4018.18|4017.18|4017.18|0
1651739860000|2022-05-05 08:37:40|4017.99|4017.99|4017.99|4017.99|4017.99|4017.99|4017.68|4017.68|0
1651739870000|2022-05-05 08:37:50|4018.17|4018.17|4018.17|4018.17|4018.17|4018.17|4018.17|4018.17|0
1651739880000|2022-05-05 08:38:00|4019.42|4019.42|4019.22|4019.22|4019.42|4019.42|4019.11|4019.11|0
1651739890000|2022-05-05 08:38:10|4019.28|4019.28|4019.78|4019.78|4019.78|4019.78|4019.07|4019.07|0
1651739900000|2022-05-05 08:38:20|4018.84|4018.84|4018.29|4018.29|4018.84|4018.84|4018.29|4018.29|0
1651739920000|2022-05-05 08:38:40|4017.98|4017.98|4017.67|4017.67|4017.98|4017.98|4017.67|4017.67|0
1651739930000|2022-05-05 08:38:50|4017.65|4017.65|4018.27|4018.27|4018.27|4018.27|4017.65|4017.65|0
1651739940000|2022-05-05 08:39:00|4017.95|4017.95|4017.95|4017.95|4017.95|4017.95|4017.95|4017.95|0
1651739950000|2022-05-05 08:39:10|4017.64|4017.64|4017.64|4017.64|4017.64|4017.64|4017.64|4017.64|0
1651739990000|2022-05-05 08:39:50|4018.89|4018.89|4018.86|4018.86|4019.2|4019.2|4018.86|4018.86|0
1651740000000|2022-05-05 08:40:00|4018.55|4018.55|4017.88|4017.88|4018.55|4018.55|4017.88|4017.88|0
1651740010000|2022-05-05 08:40:10|4017.98|4017.98|4017.97|4017.97|4017.98|4017.98|4017.67|4017.67|0
1651740040000|2022-05-05 08:40:40|4017.67|4017.67|4017.04|4017.04|4017.67|4017.67|4017.04|4017.04|0
1651740060000|2022-05-05 08:41:00|4017|4017|4018.55|4018.55|4018.55|4018.55|4017|4017|0
1651740070000|2022-05-05 08:41:10|4018.24|4018.24|4017.62|4017.62|4018.24|4018.24|4017.62|4017.62|0
1651740080000|2022-05-05 08:41:20|4017|4017|4016.42|4016.42|4017|4017|4016.42|4016.42|0
1651740090000|2022-05-05 08:41:30|4016.73|4016.73|4017.36|4017.36|4017.36|4017.36|4016.73|4016.73|0
1651740100000|2022-05-05 08:41:40|4017.66|4017.66|4017.66|4017.66|4017.66|4017.66|4017.66|4017.66|0
1651740110000|2022-05-05 08:41:50|4017.71|4017.71|4018.43|4018.43|4018.43|4018.43|4017.71|4017.71|0
1651740120000|2022-05-05 08:42:00|4018.12|4018.12|4018.67|4018.67|4019.29|4019.29|4018.05|4018.05|0
1651740130000|2022-05-05 08:42:10|4018.98|4018.98|4018.31|4018.31|4018.98|4018.98|4018.31|4018.31|0
1651740140000|2022-05-05 08:42:20|4018|4018|4018.63|4018.63|4018.63|4018.63|4018|4018|0
1651740150000|2022-05-05 08:42:30|4018.58|4018.58|4018.58|4018.58|4018.58|4018.58|4018.58|4018.58|0
1651740180000|2022-05-05 08:43:00|4017.33|4017.33|4017.15|4017.15|4017.33|4017.33|4017.15|4017.15|0
1651740200000|2022-05-05 08:43:20|4017.11|4017.11|4014.91|4014.91|4017.11|4017.11|4014.91|4014.91|0
1651740210000|2022-05-05 08:43:30|4015.22|4015.22|4014.91|4014.91|4015.22|4015.22|4014.91|4014.91|0
1651740220000|2022-05-05 08:43:40|4014.73|4014.73|4014.68|4014.68|4014.73|4014.73|4014.68|4014.68|0
1651740230000|2022-05-05 08:43:50|4014.75|4014.75|4014.46|4014.46|4014.77|4014.77|4014.46|4014.46|0
1651740250000|2022-05-05 08:44:10|4014.56|4014.56|4014.56|4014.56|4014.56|4014.56|4014.56|4014.56|0
1651740270000|2022-05-05 08:44:30|4014.61|4014.61|4014.65|4014.65|4014.65|4014.65|4014.61|4014.61|0
1651740280000|2022-05-05 08:44:40|4014.58|4014.58|4014.37|4014.37|4014.58|4014.58|4014.37|4014.37|0
1651740290000|2022-05-05 08:44:50|4014.69|4014.69|4015.09|4015.09|4015.09|4015.09|4014.69|4014.69|0
1651740300000|2022-05-05 08:45:00|4014.47|4014.47|4014.47|4014.47|4014.47|4014.47|4014.47|4014.47|0
1651740310000|2022-05-05 08:45:10|4014.16|4014.16|4014.09|4014.09|4014.37|4014.37|4013.75|4013.75|0
1651740320000|2022-05-05 08:45:20|4014.04|4014.04|4014.04|4014.04|4014.04|4014.04|4014.04|4014.04|0
1651740330000|2022-05-05 08:45:30|4014.36|4014.36|4014.36|4014.36|4014.36|4014.36|4014.36|4014.36|0
1651740340000|2022-05-05 08:45:40|4014.67|4014.67|4014.67|4014.67|4014.67|4014.67|4014.67|4014.67|0
1651740350000|2022-05-05 08:45:50|4014.48|4014.48|4014.17|4014.17|4014.48|4014.48|4014.17|4014.17|0
1651740360000|2022-05-05 08:46:00|4014.1|4014.1|4014.72|4014.72|4014.72|4014.72|4014.1|4014.1|0
1651740370000|2022-05-05 08:46:10|4014.41|4014.41|4014.1|4014.1|4014.41|4014.41|4014.1|4014.1|0
1651740390000|2022-05-05 08:46:30|4014.08|4014.08|4014.08|4014.08|4014.08|4014.08|4014.08|4014.08|0
1651740400000|2022-05-05 08:46:40|4014.39|4014.39|4014.08|4014.08|4014.39|4014.39|4014.08|4014.08|0
1651740410000|2022-05-05 08:46:50|4014.7|4014.7|4015.03|4015.03|4015.03|4015.03|4014.7|4014.7|0
1651740420000|2022-05-05 08:47:00|4015.08|4015.08|4015.13|4015.13|4015.13|4015.13|4015.08|4015.08|0
1651740430000|2022-05-05 08:47:10|4014.94|4014.94|4014.94|4014.94|4014.94|4014.94|4014.94|4014.94|0
1651740440000|2022-05-05 08:47:20|4015.25|4015.25|4015.13|4015.13|4015.62|4015.62|4015.13|4015.13|0
1651740450000|2022-05-05 08:47:30|4015.09|4015.09|4014.46|4014.46|4015.09|4015.09|4014.46|4014.46|0
1651740460000|2022-05-05 08:47:40|4014.15|4014.15|4014.15|4014.15|4014.15|4014.15|4014.15|4014.15|0
1651740470000|2022-05-05 08:47:50|4013.84|4013.84|4013.34|4013.34|4013.84|4013.84|4013.34|4013.34|0
1651740480000|2022-05-05 08:48:00|4013.03|4013.03|4015.21|4015.21|4015.21|4015.21|4013.03|4013.03|0
1651740500000|2022-05-05 08:48:20|4014.9|4014.9|4014.27|4014.27|4014.9|4014.9|4013.97|4013.97|0
1651740510000|2022-05-05 08:48:30|4014.09|4014.09|4014.18|4014.18|4014.18|4014.18|4014.09|4014.09|0
1651740520000|2022-05-05 08:48:40|4014.5|4014.5|4015.11|4015.11|4015.11|4015.11|4014.5|4014.5|0
1651740530000|2022-05-05 08:48:50|4014.5|4014.5|4014.61|4014.61|4014.68|4014.68|4014.5|4014.5|0
1651740540000|2022-05-05 08:49:00|4013.99|4013.99|4013.05|4013.05|4013.99|4013.99|4013.05|4013.05|0
1651740550000|2022-05-05 08:49:10|4013.67|4013.67|4013.67|4013.67|4013.67|4013.67|4013.67|4013.67|0
1651740560000|2022-05-05 08:49:20|4014.3|4014.3|4014.38|4014.38|4014.61|4014.61|4014.3|4014.3|0
1651740570000|2022-05-05 08:49:30|4014.69|4014.69|4014.69|4014.69|4014.69|4014.69|4014.69|4014.69|0
1651740590000|2022-05-05 08:49:50|4015|4015|4015|4015|4015|4015|4015|4015|0
1651740600000|2022-05-05 08:50:00|4015.18|4015.18|4015.45|4015.45|4015.45|4015.45|4015.14|4015.14|0
1651740610000|2022-05-05 08:50:10|4015.52|4015.52|4015.52|4015.52|4015.52|4015.52|4015.52|4015.52|0
1651740620000|2022-05-05 08:50:20|4015.57|4015.57|4015.2|4015.2|4015.57|4015.57|4015.2|4015.2|0
1651740630000|2022-05-05 08:50:30|4015.83|4015.83|4015.09|4015.09|4015.83|4015.83|4015.09|4015.09|0
1651740640000|2022-05-05 08:50:40|4014.9|4014.9|4015.21|4015.21|4015.21|4015.21|4014.9|4014.9|0
1651740650000|2022-05-05 08:50:50|4015.03|4015.03|4015.03|4015.03|4015.03|4015.03|4015.03|4015.03|0
1651740660000|2022-05-05 08:51:00|4014.99|4014.99|4014.9|4014.9|4014.99|4014.99|4014.9|4014.9|0
1651740670000|2022-05-05 08:51:10|4014.28|4014.28|4013.97|4013.97|4014.28|4014.28|4013.97|4013.97|0
1651740700000|2022-05-05 08:51:40|4013.76|4013.76|4013.76|4013.76|4013.76|4013.76|4013.76|4013.76|0
1651740720000|2022-05-05 08:52:00|4014.38|4014.38|4014.38|4014.38|4014.38|4014.38|4014.19|4014.19|0
1651740730000|2022-05-05 08:52:10|4014.3|4014.3|4014.3|4014.3|4014.3|4014.3|4014.3|4014.3|0
1651740740000|2022-05-05 08:52:20|4014.25|4014.25|4013.64|4013.64|4014.25|4014.25|4013.64|4013.64|0
1651740750000|2022-05-05 08:52:30|4013.48|4013.48|4013.62|4013.62|4013.62|4013.62|4013.48|4013.48|0
1651740760000|2022-05-05 08:52:40|4013.31|4013.31|4013|4013|4013.31|4013.31|4013|4013|0
1651740770000|2022-05-05 08:52:50|4012.96|4012.96|4012.64|4012.64|4012.96|4012.96|4012.64|4012.64|0
1651740780000|2022-05-05 08:53:00|4012.33|4012.33|4012.02|4012.02|4012.33|4012.33|4012.02|4012.02|0
1651740800000|2022-05-05 08:53:20|4011.83|4011.83|4011.83|4011.83|4011.83|4011.83|4011.83|4011.83|0
1651740810000|2022-05-05 08:53:30|4011.96|4011.96|4011.69|4011.69|4012.31|4012.31|4011.69|4011.69|0
1651740830000|2022-05-05 08:53:50|4011.38|4011.38|4011.26|4011.26|4011.38|4011.38|4011.26|4011.26|0
1651740840000|2022-05-05 08:54:00|4010.94|4010.94|4010.94|4010.94|4010.94|4010.94|4010.94|4010.94|0
1651740860000|2022-05-05 08:54:20|4010.63|4010.63|4010.94|4010.94|4010.94|4010.94|4010.32|4010.32|0
1651740870000|2022-05-05 08:54:30|4011.56|4011.56|4011.56|4011.56|4011.56|4011.56|4011.56|4011.56|0
1651740880000|2022-05-05 08:54:40|4011.75|4011.75|4011.44|4011.44|4011.75|4011.75|4011.44|4011.44|0
1651740900000|2022-05-05 08:55:00|4011.75|4011.75|4011.13|4011.13|4011.75|4011.75|4011.13|4011.13|0
1651740910000|2022-05-05 08:55:10|4011.05|4011.05|4010.61|4010.61|4011.1|4011.1|4010.61|4010.61|0
1651740920000|2022-05-05 08:55:20|4009.99|4009.99|4010.88|4010.88|4010.92|4010.92|4009.99|4009.99|0
1651740950000|2022-05-05 08:55:50|4011.5|4011.5|4011.5|4011.5|4011.5|4011.5|4011.5|4011.5|0
1651740960000|2022-05-05 08:56:00|4011.37|4011.37|4011.3|4011.3|4011.37|4011.37|4011.3|4011.3|0
1651740970000|2022-05-05 08:56:10|4011.33|4011.33|4011.33|4011.33|4011.33|4011.33|4011.33|4011.33|0
1651740980000|2022-05-05 08:56:20|4011.01|4011.01|4010.63|4010.63|4011.01|4011.01|4010.63|4010.63|0
1651740990000|2022-05-05 08:56:30|4010.45|4010.45|4010.45|4010.45|4010.45|4010.45|4010.45|4010.45|0
1651741000000|2022-05-05 08:56:40|4010.31|4010.31|4010|4010|4010.31|4010.31|4010|4010|0
1651741010000|2022-05-05 08:56:50|4010.31|4010.31|4010.12|4010.12|4010.31|4010.31|4010.12|4010.12|0
1651741020000|2022-05-05 08:57:00|4010.17|4010.17|4010.35|4010.35|4010.35|4010.35|4010.17|4010.17|0
1651741030000|2022-05-05 08:57:10|4010.4|4010.4|4010.44|4010.44|4010.44|4010.44|4010.4|4010.4|0
1651741040000|2022-05-05 08:57:20|4010.62|4010.62|4010.6|4010.6|4010.62|4010.62|4010.58|4010.58|0
1651741050000|2022-05-05 08:57:30|4010.92|4010.92|4011.23|4011.23|4011.23|4011.23|4010.92|4010.92|0
1651741070000|2022-05-05 08:57:50|4011.78|4011.78|4011.78|4011.78|4011.78|4011.78|4011.78|4011.78|0
1651741080000|2022-05-05 08:58:00|4011.47|4011.47|4010.85|4010.85|4011.47|4011.47|4010.85|4010.85|0
1651741090000|2022-05-05 08:58:10|4010.89|4010.89|4010.89|4010.89|4010.89|4010.89|4010.89|4010.89|0
1651741100000|2022-05-05 08:58:20|4010.93|4010.93|4010.63|4010.63|4010.94|4010.94|4010.59|4010.59|0
1651741110000|2022-05-05 08:58:30|4010.81|4010.81|4010.86|4010.86|4010.86|4010.86|4010.55|4010.55|0
1651741120000|2022-05-05 08:58:40|4010.81|4010.81|4010.5|4010.5|4010.81|4010.81|4010.5|4010.5|0
1651741130000|2022-05-05 08:58:50|4009.57|4009.57|4009.57|4009.57|4009.57|4009.57|4009.57|4009.57|0
1651741140000|2022-05-05 08:59:00|4010.19|4010.19|4010.19|4010.19|4010.19|4010.19|4010.19|4010.19|0
1651741150000|2022-05-05 08:59:10|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|0
1651741170000|2022-05-05 08:59:30|4010.17|4010.17|4009.55|4009.55|4010.17|4010.17|4009.55|4009.55|0
1651741180000|2022-05-05 08:59:40|4009.73|4009.73|4009.73|4009.73|4009.73|4009.73|4009.73|4009.73|0
1651741190000|2022-05-05 08:59:50|4010.04|4010.04|4009.86|4009.86|4010.04|4010.04|4009.86|4009.86|0
1651741200000|2022-05-05 09:00:00|4009.77|4009.77|4009.03|4009.03|4009.77|4009.77|4009.03|4009.03|0
1651741220000|2022-05-05 09:00:20|4009.12|4009.12|4007.69|4007.69|4009.12|4009.12|4007.69|4007.69|0
1651741230000|2022-05-05 09:00:30|4007.39|4007.39|4007.39|4007.39|4007.39|4007.39|4007.39|4007.39|0
1651741240000|2022-05-05 09:00:40|4007.07|4007.07|4007.07|4007.07|4007.07|4007.07|4007.07|4007.07|0
1651741250000|2022-05-05 09:00:50|4007.39|4007.39|4007.39|4007.39|4007.39|4007.39|4007.39|4007.39|0
1651741260000|2022-05-05 09:01:00|4006.77|4006.77|4006.77|4006.77|4006.77|4006.77|4006.77|4006.77|0
1651741280000|2022-05-05 09:01:20|4006.14|4006.14|4006.14|4006.14|4006.14|4006.14|4006.14|4006.14|0
1651741290000|2022-05-05 09:01:30|4005.84|4005.84|4007.39|4007.39|4007.39|4007.39|4005.84|4005.84|0
1651741310000|2022-05-05 09:01:50|4007.7|4007.7|4007.39|4007.39|4007.7|4007.7|4007.39|4007.39|0
1651741330000|2022-05-05 09:02:10|4007.07|4007.07|4007.38|4007.38|4007.39|4007.39|4007.07|4007.07|0
1651741340000|2022-05-05 09:02:20|4008.01|4008.01|4008.01|4008.01|4008.01|4008.01|4008.01|4008.01|0
1651741350000|2022-05-05 09:02:30|4008.32|4008.32|4008.32|4008.32|4008.32|4008.32|4008.32|4008.32|0
1651741360000|2022-05-05 09:02:40|4008.94|4008.94|4008.94|4008.94|4008.94|4008.94|4008.94|4008.94|0
1651741370000|2022-05-05 09:02:50|4008.92|4008.92|4008.87|4008.87|4008.92|4008.92|4008.87|4008.87|0
1651741380000|2022-05-05 09:03:00|4008.25|4008.25|4008.25|4008.25|4008.25|4008.25|4008.25|4008.25|0
1651741390000|2022-05-05 09:03:10|4008.2|4008.2|4008.2|4008.2|4008.51|4008.51|4008.2|4008.2|0
1651741400000|2022-05-05 09:03:20|4008.24|4008.24|4008.2|4008.2|4008.24|4008.24|4008.2|4008.2|0
1651741410000|2022-05-05 09:03:30|4008.51|4008.51|4008.51|4008.51|4008.51|4008.51|4008.51|4008.51|0
1651741420000|2022-05-05 09:03:40|4008.58|4008.58|4008.58|4008.58|4008.58|4008.58|4008.58|4008.58|0
1651741430000|2022-05-05 09:03:50|4008.89|4008.89|4008.89|4008.89|4008.89|4008.89|4008.89|4008.89|0
1651741460000|2022-05-05 09:04:20|4008.27|4008.27|4008.27|4008.27|4008.27|4008.27|4008.27|4008.27|0
1651741490000|2022-05-05 09:04:50|4008.45|4008.45|4009.07|4009.07|4009.07|4009.07|4008.45|4008.45|0
1651741520000|2022-05-05 09:05:20|4008.76|4008.76|4008.58|4008.58|4008.76|4008.76|4008.58|4008.58|0
1651741530000|2022-05-05 09:05:30|4008.27|4008.27|4008.8|4008.8|4008.8|4008.8|4008.27|4008.27|0
1651741540000|2022-05-05 09:05:40|4008.49|4008.49|4008.52|4008.52|4008.52|4008.52|4008.49|4008.49|0
1651741570000|2022-05-05 09:06:10|4008.33|4008.33|4007.9|4007.9|4008.33|4008.33|4007.9|4007.9|0
1651741590000|2022-05-05 09:06:30|4007.97|4007.97|4007.97|4007.97|4007.97|4007.97|4007.97|4007.97|0
1651741620000|2022-05-05 09:07:00|4007.92|4007.92|4007.92|4007.92|4007.92|4007.92|4007.92|4007.92|0
1651741630000|2022-05-05 09:07:10|4007.94|4007.94|4007.01|4007.01|4007.94|4007.94|4007.01|4007.01|0
1651741640000|2022-05-05 09:07:20|4006.39|4006.39|4005.98|4005.98|4006.39|4006.39|4005.98|4005.98|0
1651741660000|2022-05-05 09:07:40|4007.53|4007.53|4006.6|4006.6|4007.53|4007.53|4006.29|4006.29|0
1651741670000|2022-05-05 09:07:50|4006.91|4006.91|4006.91|4006.91|4006.91|4006.91|4006.91|4006.91|0
1651741680000|2022-05-05 09:08:00|4006.87|4006.87|4006.87|4006.87|4006.87|4006.87|4006.87|4006.87|0
1651741690000|2022-05-05 09:08:10|4006.68|4006.68|4006.06|4006.06|4006.68|4006.68|4006.06|4006.06|0
1651741700000|2022-05-05 09:08:20|4006.68|4006.68|4006.06|4006.06|4006.68|4006.68|4006.06|4006.06|0
1651741710000|2022-05-05 09:08:30|4006.11|4006.11|4006.73|4006.73|4006.73|4006.73|4006.11|4006.11|0
1651741720000|2022-05-05 09:08:40|4006.42|4006.42|4006.42|4006.42|4006.42|4006.42|4006.42|4006.42|0
1651741730000|2022-05-05 09:08:50|4005.8|4005.8|4005.49|4005.49|4005.8|4005.8|4005.49|4005.49|0
1651741740000|2022-05-05 09:09:00|4006.11|4006.11|4006.11|4006.11|4006.11|4006.11|4006.11|4006.11|0
1651741770000|2022-05-05 09:09:30|4006.29|4006.29|4006.24|4006.24|4006.29|4006.29|4006.24|4006.24|0
1651741790000|2022-05-05 09:09:50|4006.86|4006.86|4006.82|4006.82|4006.86|4006.86|4006.82|4006.82|0
1651741800000|2022-05-05 09:10:00|4006.9|4006.9|4006.9|4006.9|4006.9|4006.9|4006.9|4006.9|0
1651741810000|2022-05-05 09:10:10|4007.02|4007.02|4007.02|4007.02|4007.02|4007.02|4007.02|4007.02|0
1651741820000|2022-05-05 09:10:20|4007.04|4007.04|4007.35|4007.35|4007.35|4007.35|4007.04|4007.04|0
1651741840000|2022-05-05 09:10:40|4007.4|4007.4|4007.4|4007.4|4007.4|4007.4|4007.4|4007.4|0
1651741860000|2022-05-05 09:11:00|4007.71|4007.71|4007.71|4007.71|4007.71|4007.71|4007.71|4007.71|0
1651741890000|2022-05-05 09:11:30|4007.81|4007.81|4007.81|4007.81|4007.81|4007.81|4007.81|4007.81|0
1651741900000|2022-05-05 09:11:40|4006.88|4006.88|4006.88|4006.88|4007.19|4007.19|4006.88|4006.88|0
1651741910000|2022-05-05 09:11:50|4006.93|4006.93|4006.79|4006.79|4006.98|4006.98|4006.79|4006.79|0
1651741940000|2022-05-05 09:12:20|4007.1|4007.1|4007.41|4007.41|4007.41|4007.41|4007.1|4007.1|0
1651741950000|2022-05-05 09:12:30|4006.79|4006.79|4006.79|4006.79|4006.79|4006.79|4006.79|4006.79|0
1651741990000|2022-05-05 09:13:10|4006.48|4006.48|4006.48|4006.48|4006.48|4006.48|4006.48|4006.48|0
1651742000000|2022-05-05 09:13:20|4006.45|4006.45|4006.1|4006.1|4006.45|4006.45|4006.1|4006.1|0
1651742010000|2022-05-05 09:13:30|4006.17|4006.17|4006.17|4006.17|4006.17|4006.17|4006.17|4006.17|0
1651742020000|2022-05-05 09:13:40|4006.79|4006.79|4006.79|4006.79|4006.79|4006.79|4006.79|4006.79|0
1651742030000|2022-05-05 09:13:50|4006.48|4006.48|4006.03|4006.03|4006.48|4006.48|4006.03|4006.03|0
1651742040000|2022-05-05 09:14:00|4006.08|4006.08|4006.08|4006.08|4006.08|4006.08|4006.08|4006.08|0
1651742070000|2022-05-05 09:14:30|4006.26|4006.26|4005.95|4005.95|4006.26|4006.26|4005.95|4005.95|0
1651742090000|2022-05-05 09:14:50|4005.64|4005.64|4006.57|4006.57|4006.57|4006.57|4005.64|4005.64|0
1651742100000|2022-05-05 09:15:00|4006.43|4006.43|4006.43|4006.43|4006.48|4006.48|4006.43|4006.43|0
1651742110000|2022-05-05 09:15:10|4006.36|4006.36|4006.88|4006.88|4007.19|4007.19|4006.36|4006.36|0
1651742120000|2022-05-05 09:15:20|4007.06|4007.06|4007.06|4007.06|4007.06|4007.06|4007.06|4007.06|0
1651742130000|2022-05-05 09:15:30|4007.11|4007.11|4007.11|4007.11|4007.11|4007.11|4007.11|4007.11|0
1651742140000|2022-05-05 09:15:40|4006.8|4006.8|4006.8|4006.8|4006.8|4006.8|4006.8|4006.8|0
1651742150000|2022-05-05 09:15:50|4007.11|4007.11|4007.11|4007.11|4007.11|4007.11|4007.11|4007.11|0
1651742160000|2022-05-05 09:16:00|4007.42|4007.42|4007.42|4007.42|4007.42|4007.42|4007.42|4007.42|0
1651742170000|2022-05-05 09:16:10|4007.73|4007.73|4007.11|4007.11|4007.73|4007.73|4007.11|4007.11|0
1651742180000|2022-05-05 09:16:20|4007.42|4007.42|4008.04|4008.04|4008.04|4008.04|4006.79|4006.79|0
1651742190000|2022-05-05 09:16:30|4008.35|4008.35|4008.35|4008.35|4008.35|4008.35|4008.35|4008.35|0
1651742210000|2022-05-05 09:16:50|4008.66|4008.66|4008.66|4008.66|4008.66|4008.66|4008.66|4008.66|0
1651742240000|2022-05-05 09:17:20|4008.73|4008.73|4008.68|4008.68|4008.73|4008.73|4008.68|4008.68|0
1651742260000|2022-05-05 09:17:40|4007.75|4007.75|4007.75|4007.75|4008.06|4008.06|4007.43|4007.43|0
1651742270000|2022-05-05 09:17:50|4007.13|4007.13|4007.13|4007.13|4007.13|4007.13|4007.13|4007.13|0
1651742280000|2022-05-05 09:18:00|4007.01|4007.01|4006.8|4006.8|4007.2|4007.2|4006.8|4006.8|0
1651742290000|2022-05-05 09:18:10|4007.11|4007.11|4006.58|4006.58|4007.11|4007.11|4006.51|4006.51|0
1651742300000|2022-05-05 09:18:20|4006.27|4006.27|4006.18|4006.18|4006.27|4006.27|4006.18|4006.18|0
1651742310000|2022-05-05 09:18:30|4006.49|4006.49|4006.49|4006.49|4006.49|4006.49|4006.49|4006.49|0
1651742330000|2022-05-05 09:18:50|4006.46|4006.46|4006.46|4006.46|4006.46|4006.46|4006.46|4006.46|0
1651742350000|2022-05-05 09:19:10|4007.08|4007.08|4007.4|4007.4|4007.4|4007.4|4007.08|4007.08|0
1651742370000|2022-05-05 09:19:30|4007.08|4007.08|4007.71|4007.71|4007.71|4007.71|4007.08|4007.08|0
1651742390000|2022-05-05 09:19:50|4007.75|4007.75|4007.75|4007.75|4007.75|4007.75|4007.75|4007.75|0
1651742400000|2022-05-05 09:20:00|4007.94|4007.94|4007.94|4007.94|4007.94|4007.94|4007.94|4007.94|0
1651742410000|2022-05-05 09:20:10|4007.89|4007.89|4009.71|4009.71|4009.71|4009.71|4007.89|4007.89|0
1651742430000|2022-05-05 09:20:30|4009.4|4009.4|4009.4|4009.4|4009.4|4009.4|4009.4|4009.4|0
1651742440000|2022-05-05 09:20:40|4010.02|4010.02|4010.02|4010.02|4010.02|4010.02|4010.02|4010.02|0
1651742450000|2022-05-05 09:20:50|4009.4|4009.4|4009.09|4009.09|4009.4|4009.4|4009.09|4009.09|0
1651742460000|2022-05-05 09:21:00|4009.4|4009.4|4010.02|4010.02|4010.02|4010.02|4009.4|4009.4|0
1651742470000|2022-05-05 09:21:10|4009.94|4009.94|4009.94|4009.94|4009.94|4009.94|4009.94|4009.94|0
1651742480000|2022-05-05 09:21:20|4009.89|4009.89|4009.89|4009.89|4009.89|4009.89|4009.89|4009.89|0
1651742510000|2022-05-05 09:21:50|4009.27|4009.27|4009.63|4009.63|4009.63|4009.63|4008.96|4008.96|0
1651742520000|2022-05-05 09:22:00|4009.01|4009.01|4008.7|4008.7|4009.01|4009.01|4008.7|4008.7|0
1651742530000|2022-05-05 09:22:10|4009.32|4009.32|4009.32|4009.32|4009.32|4009.32|4009.32|4009.32|0
1651742540000|2022-05-05 09:22:20|4009.27|4009.27|4008.96|4008.96|4009.27|4009.27|4008.96|4008.96|0
1651742550000|2022-05-05 09:22:30|4009.27|4009.27|4008.98|4008.98|4009.29|4009.29|4008.98|4008.98|0
1651742560000|2022-05-05 09:22:40|4008.67|4008.67|4008.44|4008.44|4008.67|4008.67|4008.44|4008.44|0
1651742570000|2022-05-05 09:22:50|4008.62|4008.62|4008|4008|4008.62|4008.62|4008|4008|0
1651742580000|2022-05-05 09:23:00|4007.07|4007.07|4007.13|4007.13|4007.15|4007.15|4006.22|4006.22|0
1651742590000|2022-05-05 09:23:10|4007.17|4007.17|4007.48|4007.48|4007.48|4007.48|4007.17|4007.17|0
1651742600000|2022-05-05 09:23:20|4007.53|4007.53|4007.53|4007.53|4007.53|4007.53|4007.53|4007.53|0
1651742610000|2022-05-05 09:23:30|4007.84|4007.84|4007.48|4007.48|4008.15|4008.15|4007.48|4007.48|0
1651742620000|2022-05-05 09:23:40|4007.17|4007.17|4006.68|4006.68|4007.17|4007.17|4006.68|4006.68|0
1651742630000|2022-05-05 09:23:50|4006.63|4006.63|4006.23|4006.23|4006.63|4006.63|4005.7|4005.7|0
1651742640000|2022-05-05 09:24:00|4005.92|4005.92|4005.92|4005.92|4005.92|4005.92|4005.92|4005.92|0
1651742650000|2022-05-05 09:24:10|4005.96|4005.96|4006.01|4006.01|4006.01|4006.01|4005.96|4005.96|0
1651742660000|2022-05-05 09:24:20|4006.63|4006.63|4006.63|4006.63|4006.63|4006.63|4006.63|4006.63|0
1651742670000|2022-05-05 09:24:30|4006.68|4006.68|4006.7|4006.7|4006.7|4006.7|4006.68|4006.68|0
1651742680000|2022-05-05 09:24:40|4006.39|4006.39|4006.08|4006.08|4006.39|4006.39|4006.08|4006.08|0
1651742690000|2022-05-05 09:24:50|4006.39|4006.39|4006.65|4006.65|4006.65|4006.65|4006.34|4006.34|0
1651742710000|2022-05-05 09:25:10|4006.96|4006.96|4006.96|4006.96|4006.96|4006.96|4006.96|4006.96|0
1651742720000|2022-05-05 09:25:20|4007.27|4007.27|4007.27|4007.27|4007.27|4007.27|4007.27|4007.27|0
1651742730000|2022-05-05 09:25:30|4007.32|4007.32|4007.35|4007.35|4007.35|4007.35|4007.32|4007.32|0
1651742740000|2022-05-05 09:25:40|4007.66|4007.66|4008.59|4008.59|4008.59|4008.59|4007.66|4007.66|0
1651742760000|2022-05-05 09:26:00|4008.77|4008.77|4009.71|4009.71|4009.71|4009.71|4008.77|4008.77|0
1651742770000|2022-05-05 09:26:10|4009.4|4009.4|4009.4|4009.4|4009.4|4009.4|4009.4|4009.4|0
1651742780000|2022-05-05 09:26:20|4009.08|4009.08|4009.04|4009.04|4009.08|4009.08|4009.04|4009.04|0
1651742800000|2022-05-05 09:26:40|4008.73|4008.73|4008.42|4008.42|4008.73|4008.73|4008.42|4008.42|0
1651742810000|2022-05-05 09:26:50|4008.11|4008.11|4008.11|4008.11|4008.11|4008.11|4008.11|4008.11|0
1651742840000|2022-05-05 09:27:20|4008.73|4008.73|4008.73|4008.73|4008.73|4008.73|4008.73|4008.73|0
1651742870000|2022-05-05 09:27:50|4008.42|4008.42|4008.42|4008.42|4008.42|4008.42|4008.42|4008.42|0
1651742880000|2022-05-05 09:28:00|4008.47|4008.47|4008.47|4008.47|4008.47|4008.47|4008.47|4008.47|0
1651742890000|2022-05-05 09:28:10|4008.49|4008.49|4008.52|4008.52|4008.52|4008.52|4008.49|4008.49|0
1651742910000|2022-05-05 09:28:30|4008.21|4008.21|4007.94|4007.94|4008.25|4008.25|4007.94|4007.94|0
1651742920000|2022-05-05 09:28:40|4007.63|4007.63|4007.63|4007.63|4007.63|4007.63|4007.63|4007.63|0
1651742940000|2022-05-05 09:29:00|4007.68|4007.68|4007.75|4007.75|4007.75|4007.75|4007.68|4007.68|0
1651742950000|2022-05-05 09:29:10|4007.63|4007.63|4007.32|4007.32|4007.63|4007.63|4007.01|4007.01|0
1651742980000|2022-05-05 09:29:40|4007.5|4007.5|4008.74|4008.74|4008.74|4008.74|4007.5|4007.5|0
1651742990000|2022-05-05 09:29:50|4008.43|4008.43|4008.61|4008.61|4008.61|4008.61|4008.43|4008.43|0
1651743000000|2022-05-05 09:30:00|4008.93|4008.93|4008.92|4008.92|4008.93|4008.93|4008.61|4008.61|0
1651743010000|2022-05-05 09:30:10|4008.95|4008.95|4008.95|4008.95|4008.95|4008.95|4008.95|4008.95|0
1651743050000|2022-05-05 09:30:50|4008.76|4008.76|4009.07|4009.07|4009.07|4009.07|4008.76|4008.76|0
1651743060000|2022-05-05 09:31:00|4009.1|4009.1|4009.41|4009.41|4009.41|4009.41|4009.1|4009.1|0
1651743070000|2022-05-05 09:31:10|4009.52|4009.52|4009.55|4009.55|4009.55|4009.55|4009.52|4009.52|0
1651743080000|2022-05-05 09:31:20|4009.86|4009.86|4010.04|4010.04|4010.04|4010.04|4009.86|4009.86|0
1651743090000|2022-05-05 09:31:30|4009.86|4009.86|4009.49|4009.49|4009.86|4009.86|4009.49|4009.49|0
1651743100000|2022-05-05 09:31:40|4008.87|4008.87|4008.87|4008.87|4008.87|4008.87|4008.87|4008.87|0
1651743110000|2022-05-05 09:31:50|4008.69|4008.69|4008.07|4008.07|4008.69|4008.69|4008.07|4008.07|0
1651743120000|2022-05-05 09:32:00|4007.88|4007.88|4007.88|4007.88|4007.88|4007.88|4007.88|4007.88|0
1651743130000|2022-05-05 09:32:10|4008.19|4008.19|4008.19|4008.19|4008.19|4008.19|4008.19|4008.19|0
1651743140000|2022-05-05 09:32:20|4008.38|4008.38|4008.01|4008.01|4008.38|4008.38|4008.01|4008.01|0
1651743150000|2022-05-05 09:32:30|4007.82|4007.82|4007.39|4007.39|4007.82|4007.82|4007.2|4007.2|0
1651743170000|2022-05-05 09:32:50|4007.07|4007.07|4007.07|4007.07|4007.07|4007.07|4007.07|4007.07|0
1651743190000|2022-05-05 09:33:10|4006.45|4006.45|4006.55|4006.55|4006.55|4006.55|4006.45|4006.45|0
1651743210000|2022-05-05 09:33:30|4007.17|4007.17|4007.79|4007.79|4007.79|4007.79|4007.17|4007.17|0
1651743220000|2022-05-05 09:33:40|4008.1|4008.1|4007.48|4007.48|4008.1|4008.1|4007.48|4007.48|0
1651743230000|2022-05-05 09:33:50|4007.3|4007.3|4006.7|4006.7|4007.3|4007.3|4006.7|4006.7|0
1651743280000|2022-05-05 09:34:40|4005.78|4005.78|4005.46|4005.46|4005.78|4005.78|4005.15|4005.15|0
1651743290000|2022-05-05 09:34:50|4005.42|4005.42|4006.03|4006.03|4006.03|4006.03|4005.42|4005.42|0
1651743300000|2022-05-05 09:35:00|4006.65|4006.65|4007.8|4007.8|4007.8|4007.8|4006.56|4006.56|0
1651743310000|2022-05-05 09:35:10|4008.74|4008.74|4008.43|4008.43|4008.74|4008.74|4008.43|4008.43|0
1651743320000|2022-05-05 09:35:20|4008.31|4008.31|4006.76|4006.76|4008.31|4008.31|4006.76|4006.76|0
1651743330000|2022-05-05 09:35:30|4007.37|4007.37|4007.37|4007.37|4007.37|4007.37|4007.37|4007.37|0
1651743340000|2022-05-05 09:35:40|4006.75|4006.75|4006.44|4006.44|4006.75|4006.75|4006.44|4006.44|0
1651743350000|2022-05-05 09:35:50|4005.82|4005.82|4006.13|4006.13|4006.13|4006.13|4005.82|4005.82|0
1651743360000|2022-05-05 09:36:00|4006.75|4006.75|4005.94|4005.94|4006.75|4006.75|4005.63|4005.63|0
1651743370000|2022-05-05 09:36:10|4006.56|4006.56|4005.32|4005.32|4006.56|4006.56|4005.32|4005.32|0
1651743380000|2022-05-05 09:36:20|4005.37|4005.37|4005.32|4005.32|4005.37|4005.37|4005.32|4005.32|0
1651743390000|2022-05-05 09:36:30|4005.94|4005.94|4006.25|4006.25|4006.25|4006.25|4005.94|4005.94|0
1651743400000|2022-05-05 09:36:40|4006.87|4006.87|4006.87|4006.87|4007.18|4007.18|4006.87|4006.87|0
1651743420000|2022-05-05 09:37:00|4006.78|4006.78|4007.04|4007.04|4007.04|4007.04|4006.73|4006.73|0
1651743430000|2022-05-05 09:37:10|4007.09|4007.09|4007.4|4007.4|4007.4|4007.4|4007.09|4007.09|0
1651743450000|2022-05-05 09:37:30|4007.09|4007.09|4008.02|4008.02|4008.33|4008.33|4007.09|4007.09|0
1651743460000|2022-05-05 09:37:40|4008.64|4008.64|4008.95|4008.95|4008.95|4008.95|4008.64|4008.64|0
1651743480000|2022-05-05 09:38:00|4008.77|4008.77|4008.77|4008.77|4008.77|4008.77|4008.77|4008.77|0
1651743490000|2022-05-05 09:38:10|4008.72|4008.72|4008.84|4008.84|4008.84|4008.84|4008.72|4008.72|0
1651743500000|2022-05-05 09:38:20|4008.65|4008.65|4008.34|4008.34|4008.65|4008.65|4008.04|4008.04|0
1651743560000|2022-05-05 09:39:20|4009.28|4009.28|4009.28|4009.28|4009.28|4009.28|4009.28|4009.28|0
1651743590000|2022-05-05 09:39:50|4009.9|4009.9|4009.9|4009.9|4009.9|4009.9|4009.9|4009.9|0
1651743610000|2022-05-05 09:40:10|4010.21|4010.21|4011.15|4011.15|4011.15|4011.15|4010.21|4010.21|0
1651743620000|2022-05-05 09:40:20|4011.45|4011.45|4011.45|4011.45|4011.45|4011.45|4011.45|4011.45|0
1651743630000|2022-05-05 09:40:30|4011.77|4011.77|4011.77|4011.77|4011.77|4011.77|4011.77|4011.77|0
1651743640000|2022-05-05 09:40:40|4011.45|4011.45|4011.45|4011.45|4011.45|4011.45|4011.45|4011.45|0
1651743650000|2022-05-05 09:40:50|4011.15|4011.15|4011.45|4011.45|4011.45|4011.45|4011.15|4011.15|0
1651743660000|2022-05-05 09:41:00|4011.76|4011.76|4011.14|4011.14|4011.76|4011.76|4011.14|4011.14|0
1651743710000|2022-05-05 09:41:50|4011.02|4011.02|4010.4|4010.4|4011.02|4011.02|4010.4|4010.4|0
1651743720000|2022-05-05 09:42:00|4009.47|4009.47|4008.79|4008.79|4009.47|4009.47|4008.79|4008.79|0
1651743730000|2022-05-05 09:42:10|4008.48|4008.48|4009.11|4009.11|4009.11|4009.11|4008.48|4008.48|0
1651743750000|2022-05-05 09:42:30|4009.02|4009.02|4009.17|4009.17|4009.48|4009.48|4008.98|4008.98|0
1651743760000|2022-05-05 09:42:40|4009.48|4009.48|4009.48|4009.48|4009.48|4009.48|4009.48|4009.48|0
1651743770000|2022-05-05 09:42:50|4008.86|4008.86|4008.86|4008.86|4008.86|4008.86|4008.86|4008.86|0
1651743790000|2022-05-05 09:43:10|4008.24|4008.24|4007.93|4007.93|4008.24|4008.24|4007.93|4007.93|0
1651743800000|2022-05-05 09:43:20|4008.24|4008.24|4007.44|4007.44|4008.24|4008.24|4007.44|4007.44|0
1651743810000|2022-05-05 09:43:30|4007.75|4007.75|4007.44|4007.44|4007.75|4007.75|4007.44|4007.44|0
1651743820000|2022-05-05 09:43:40|4007.39|4007.39|4007.39|4007.39|4007.39|4007.39|4007.39|4007.39|0
1651743830000|2022-05-05 09:43:50|4006.78|4006.78|4006.2|4006.2|4006.78|4006.78|4006.2|4006.2|0
1651743850000|2022-05-05 09:44:10|4006.13|4006.13|4006.18|4006.18|4006.18|4006.18|4006.13|4006.13|0
1651743860000|2022-05-05 09:44:20|4006.22|4006.22|4006.87|4006.87|4006.87|4006.87|4006.22|4006.22|0
1651743880000|2022-05-05 09:44:40|4006.56|4006.56|4006.56|4006.56|4006.56|4006.56|4006.56|4006.56|0
1651743890000|2022-05-05 09:44:50|4006.86|4006.86|4006.86|4006.86|4006.86|4006.86|4006.86|4006.86|0
1651743900000|2022-05-05 09:45:00|4007.48|4007.48|4007.48|4007.48|4007.48|4007.48|4007.48|4007.48|0
1651743920000|2022-05-05 09:45:20|4007.79|4007.79|4007.79|4007.79|4007.79|4007.79|4007.79|4007.79|0
1651743940000|2022-05-05 09:45:40|4008.1|4008.1|4010.06|4010.06|4010.06|4010.06|4008.1|4008.1|0
1651743950000|2022-05-05 09:45:50|4010.1|4010.1|4010.1|4010.1|4010.1|4010.1|4010.1|4010.1|0
1651743960000|2022-05-05 09:46:00|4009.79|4009.79|4009.79|4009.79|4009.79|4009.79|4009.79|4009.79|0
1651743980000|2022-05-05 09:46:20|4008.55|4008.55|4008.55|4008.55|4008.55|4008.55|4008.55|4008.55|0
1651744010000|2022-05-05 09:46:50|4008.37|4008.37|4008.37|4008.37|4008.37|4008.37|4008.37|4008.37|0
1651744020000|2022-05-05 09:47:00|4008.99|4008.99|4008.99|4008.99|4008.99|4008.99|4008.99|4008.99|0
1651744040000|2022-05-05 09:47:20|4009.04|4009.04|4009.04|4009.04|4009.04|4009.04|4009.04|4009.04|0
1651744080000|2022-05-05 09:48:00|4008.72|4008.72|4008.72|4008.72|4008.72|4008.72|4008.72|4008.72|0
1651744090000|2022-05-05 09:48:10|4008.42|4008.42|4008.37|4008.37|4008.42|4008.42|4008.37|4008.37|0
1651744100000|2022-05-05 09:48:20|4008.06|4008.06|4008.37|4008.37|4008.37|4008.37|4008.06|4008.06|0
1651744120000|2022-05-05 09:48:40|4008.06|4008.06|4007.87|4007.87|4008.06|4008.06|4007.87|4007.87|0
1651744130000|2022-05-05 09:48:50|4007.92|4007.92|4007.11|4007.11|4007.92|4007.92|4007.11|4007.11|0
1651744140000|2022-05-05 09:49:00|4006.5|4006.5|4005.87|4005.87|4006.5|4006.5|4005.87|4005.87|0
1651744170000|2022-05-05 09:49:30|4006.19|4006.19|4006.19|4006.19|4006.19|4006.19|4006.19|4006.19|0
1651744200000|2022-05-05 09:50:00|4005.56|4005.56|4004.8|4004.8|4005.56|4005.56|4004.8|4004.8|0
1651744210000|2022-05-05 09:50:10|4005.11|4005.11|4005.5|4005.5|4005.5|4005.5|4005.11|4005.11|0
1651744230000|2022-05-05 09:50:30|4005.8|4005.8|4007.05|4007.05|4007.05|4007.05|4005.8|4005.8|0
1651744240000|2022-05-05 09:50:40|4007.36|4007.36|4008.28|4008.28|4008.28|4008.28|4007.36|4007.36|0
1651744260000|2022-05-05 09:51:00|4008.59|4008.59|4008.59|4008.59|4008.59|4008.59|4008.59|4008.59|0
1651744280000|2022-05-05 09:51:20|4008.28|4008.28|4008.28|4008.28|4008.28|4008.28|4008.28|4008.28|0
1651744300000|2022-05-05 09:51:40|4009.22|4009.22|4009.22|4009.22|4009.22|4009.22|4009.22|4009.22|0
1651744310000|2022-05-05 09:51:50|4009.53|4009.53|4009.53|4009.53|4009.53|4009.53|4009.53|4009.53|0
1651744320000|2022-05-05 09:52:00|4009.9|4009.9|4009.9|4009.9|4009.9|4009.9|4009.9|4009.9|0
1651744330000|2022-05-05 09:52:10|4010.21|4010.21|4010.96|4010.96|4010.96|4010.96|4010.21|4010.21|0
1651744340000|2022-05-05 09:52:20|4011.14|4011.14|4011.14|4011.14|4011.14|4011.14|4011.14|4011.14|0
1651744350000|2022-05-05 09:52:30|4011.09|4011.09|4012.21|4012.21|4012.21|4012.21|4011.09|4011.09|0
1651744370000|2022-05-05 09:52:50|4012.52|4012.52|4012.83|4012.83|4012.83|4012.83|4012.52|4012.52|0
1651744380000|2022-05-05 09:53:00|4012.85|4012.85|4012.85|4012.85|4012.85|4012.85|4012.85|4012.85|0
1651744390000|2022-05-05 09:53:10|4012.54|4012.54|4012.71|4012.71|4012.71|4012.71|4012.54|4012.54|0
1651744400000|2022-05-05 09:53:20|4012.39|4012.39|4012.39|4012.39|4012.39|4012.39|4012.39|4012.39|0
1651744430000|2022-05-05 09:53:50|4012.37|4012.37|4012.37|4012.37|4012.37|4012.37|4012.37|4012.37|0
1651744440000|2022-05-05 09:54:00|4012.32|4012.32|4012.32|4012.32|4012.32|4012.32|4012.32|4012.32|0
1651744460000|2022-05-05 09:54:20|4012.09|4012.09|4012.28|4012.28|4012.28|4012.28|4012.09|4012.09|0
1651744470000|2022-05-05 09:54:30|4011.35|4011.35|4011.35|4011.35|4011.35|4011.35|4011.35|4011.35|0
1651744480000|2022-05-05 09:54:40|4011.04|4011.04|4010.73|4010.73|4011.04|4011.04|4010.73|4010.73|0
1651744500000|2022-05-05 09:55:00|4010.63|4010.63|4010.65|4010.65|4010.65|4010.65|4010.61|4010.61|0
1651744540000|2022-05-05 09:55:40|4010.47|4010.47|4010.78|4010.78|4010.78|4010.78|4010.47|4010.47|0
1651744550000|2022-05-05 09:55:50|4011.09|4011.09|4011.09|4011.09|4011.09|4011.09|4011.09|4011.09|0
1651744570000|2022-05-05 09:56:10|4011.4|4011.4|4011.4|4011.4|4011.4|4011.4|4011.4|4011.4|0
1651744580000|2022-05-05 09:56:20|4012.03|4012.03|4012.03|4012.03|4012.03|4012.03|4012.03|4012.03|0
1651744600000|2022-05-05 09:56:40|4011.84|4011.84|4011.91|4011.91|4012.06|4012.06|4011.84|4011.84|0
1651744610000|2022-05-05 09:56:50|4012.22|4012.22|4012.18|4012.18|4012.22|4012.22|4012.18|4012.18|0
1651744630000|2022-05-05 09:57:10|4013.1|4013.1|4013.1|4013.1|4013.1|4013.1|4013.1|4013.1|0
1651744640000|2022-05-05 09:57:20|4013.15|4013.15|4013.15|4013.15|4013.15|4013.15|4013.15|4013.15|0
1651744650000|2022-05-05 09:57:30|4013.46|4013.46|4013.46|4013.46|4013.46|4013.46|4013.46|4013.46|0
1651744660000|2022-05-05 09:57:40|4013.15|4013.15|4013.15|4013.15|4013.15|4013.15|4013.15|4013.15|0
1651744680000|2022-05-05 09:58:00|4013.08|4013.08|4013.08|4013.08|4013.08|4013.08|4013.08|4013.08|0
1651744690000|2022-05-05 09:58:10|4012.96|4012.96|4012.29|4012.29|4012.96|4012.96|4012.29|4012.29|0
1651744700000|2022-05-05 09:58:20|4012.6|4012.6|4012.91|4012.91|4012.91|4012.91|4012.6|4012.6|0
1651744710000|2022-05-05 09:58:30|4012.73|4012.73|4013.04|4013.04|4013.04|4013.04|4012.73|4012.73|0
1651744720000|2022-05-05 09:58:40|4012.85|4012.85|4012.85|4012.85|4012.85|4012.85|4012.85|4012.85|0
1651744730000|2022-05-05 09:58:50|4012.54|4012.54|4012.54|4012.54|4012.54|4012.54|4012.54|4012.54|0
1651744740000|2022-05-05 09:59:00|4012.59|4012.59|4012.59|4012.59|4012.59|4012.59|4012.28|4012.28|0
1651744750000|2022-05-05 09:59:10|4012.9|4012.9|4012.9|4012.9|4012.9|4012.9|4012.9|4012.9|0
1651744760000|2022-05-05 09:59:20|4012.82|4012.82|4012.2|4012.2|4012.82|4012.82|4012.2|4012.2|0
1651744770000|2022-05-05 09:59:30|4012.51|4012.51|4012.62|4012.62|4012.66|4012.66|4012.51|4012.51|0
1651744780000|2022-05-05 09:59:40|4012.67|4012.67|4012.67|4012.67|4012.67|4012.67|4012.67|4012.67|0
1651744790000|2022-05-05 09:59:50|4012.04|4012.04|4012.41|4012.41|4012.41|4012.41|4012.04|4012.04|0
1651744800000|2022-05-05 10:00:00|4012.72|4012.72|4012.99|4012.99|4012.99|4012.99|4012.41|4012.41|0
1651744810000|2022-05-05 10:00:10|4012.97|4012.97|4013.23|4013.23|4013.23|4013.23|4012.92|4012.92|0
1651744830000|2022-05-05 10:00:30|4014.16|4014.16|4014.16|4014.16|4014.16|4014.16|4014.16|4014.16|0
1651744840000|2022-05-05 10:00:40|4014.47|4014.47|4014.97|4014.97|4015.15|4015.15|4014.47|4014.47|0
1651744860000|2022-05-05 10:01:00|4014.34|4014.34|4013.73|4013.73|4014.34|4014.34|4013.73|4013.73|0
1651744870000|2022-05-05 10:01:10|4013.41|4013.41|4013.41|4013.41|4013.41|4013.41|4013.41|4013.41|0
1651744960000|2022-05-05 10:02:40|4013.33|4013.33|4013.33|4013.33|4013.33|4013.33|4013.33|4013.33|0
1651744970000|2022-05-05 10:02:50|4013.39|4013.39|4013.39|4013.39|4013.39|4013.39|4013.39|4013.39|0
1651744980000|2022-05-05 10:03:00|4012.76|4012.76|4012.81|4012.81|4012.81|4012.81|4012.76|4012.76|0
1651744990000|2022-05-05 10:03:10|4012.2|4012.2|4012.2|4012.2|4012.2|4012.2|4011.89|4011.89|0
1651745000000|2022-05-05 10:03:20|4011.88|4011.88|4011.91|4011.91|4011.91|4011.91|4011.6|4011.6|0
1651745020000|2022-05-05 10:03:40|4011.72|4011.72|4011.72|4011.72|4011.72|4011.72|4011.72|4011.72|0
1651745050000|2022-05-05 10:04:10|4011.41|4011.41|4011.41|4011.41|4011.41|4011.41|4011.41|4011.41|0
1651745090000|2022-05-05 10:04:50|4011.46|4011.46|4011.46|4011.46|4011.46|4011.46|4011.46|4011.46|0
1651745100000|2022-05-05 10:05:00|4011.15|4011.15|4011.15|4011.15|4011.15|4011.15|4011.15|4011.15|0
1651745120000|2022-05-05 10:05:20|4011.46|4011.46|4011.48|4011.48|4011.48|4011.48|4011.46|4011.46|0
1651745130000|2022-05-05 10:05:30|4011.17|4011.17|4011.17|4011.17|4011.17|4011.17|4011.17|4011.17|0
1651745160000|2022-05-05 10:06:00|4011.1|4011.1|4011.1|4011.1|4011.1|4011.1|4011.1|4011.1|0
1651745170000|2022-05-05 10:06:10|4011.08|4011.08|4011.1|4011.1|4011.1|4011.1|4011.08|4011.08|0
1651745180000|2022-05-05 10:06:20|4011.08|4011.08|4011.08|4011.08|4011.08|4011.08|4011.08|4011.08|0
1651745200000|2022-05-05 10:06:40|4011.39|4011.39|4011.39|4011.39|4011.39|4011.39|4011.39|4011.39|0
1651745210000|2022-05-05 10:06:50|4011.34|4011.34|4011.34|4011.34|4011.34|4011.34|4011.34|4011.34|0
1651745220000|2022-05-05 10:07:00|4011.65|4011.65|4011.96|4011.96|4011.96|4011.96|4011.65|4011.65|0
1651745240000|2022-05-05 10:07:20|4012.27|4012.27|4012.27|4012.27|4012.27|4012.27|4012.27|4012.27|0
1651745250000|2022-05-05 10:07:30|4012.89|4012.89|4012.89|4012.89|4012.89|4012.89|4012.89|4012.89|0
1651745260000|2022-05-05 10:07:40|4012.58|4012.58|4012.25|4012.25|4012.58|4012.58|4012.25|4012.25|0
1651745280000|2022-05-05 10:08:00|4012.56|4012.56|4012.87|4012.87|4012.87|4012.87|4012.56|4012.56|0
1651745300000|2022-05-05 10:08:20|4013.49|4013.49|4014.47|4014.47|4014.47|4014.47|4013.49|4013.49|0
1651745310000|2022-05-05 10:08:30|4014.16|4014.16|4013.85|4013.85|4014.16|4014.16|4013.85|4013.85|0
1651745320000|2022-05-05 10:08:40|4014.47|4014.47|4014.47|4014.47|4014.47|4014.47|4014.47|4014.47|0
1651745330000|2022-05-05 10:08:50|4014.29|4014.29|4014.81|4014.81|4014.81|4014.81|4014.19|4014.19|0
1651745350000|2022-05-05 10:09:10|4015.12|4015.12|4014.81|4014.81|4015.12|4015.12|4014.81|4014.81|0
1651745360000|2022-05-05 10:09:20|4014.5|4014.5|4014.5|4014.5|4014.5|4014.5|4014.5|4014.5|0
1651745370000|2022-05-05 10:09:30|4014.68|4014.68|4014.68|4014.68|4014.68|4014.68|4014.68|4014.68|0
1651745400000|2022-05-05 10:10:00|4014.73|4014.73|4014.71|4014.71|4014.73|4014.73|4014.71|4014.71|0
1651745410000|2022-05-05 10:10:10|4015.33|4015.33|4013.16|4013.16|4015.33|4015.33|4013.16|4013.16|0
1651745420000|2022-05-05 10:10:20|4013.47|4013.47|4013.78|4013.78|4013.78|4013.78|4013.47|4013.47|0
1651745440000|2022-05-05 10:10:40|4013.74|4013.74|4013.74|4013.74|4013.74|4013.74|4013.74|4013.74|0
1651745470000|2022-05-05 10:11:10|4013.12|4013.12|4013.43|4013.43|4013.43|4013.43|4013.12|4013.12|0
1651745530000|2022-05-05 10:12:10|4013.59|4013.59|4013.59|4013.59|4013.59|4013.59|4013.59|4013.59|0
1651745540000|2022-05-05 10:12:20|4013.64|4013.64|4013.64|4013.64|4013.64|4013.64|4013.64|4013.64|0
1651745550000|2022-05-05 10:12:30|4013.68|4013.68|4014.35|4014.35|4014.35|4014.35|4013.68|4013.68|0
1651745560000|2022-05-05 10:12:40|4014.39|4014.39|4014.39|4014.39|4014.39|4014.39|4014.39|4014.39|0
1651745580000|2022-05-05 10:13:00|4015.01|4015.01|4014.63|4014.63|4015.01|4015.01|4014.63|4014.63|0
1651745590000|2022-05-05 10:13:10|4014.94|4014.94|4015.56|4015.56|4015.56|4015.56|4014.94|4014.94|0
1651745600000|2022-05-05 10:13:20|4015.25|4015.25|4015.25|4015.25|4015.25|4015.25|4015.25|4015.25|0
1651745610000|2022-05-05 10:13:30|4015.43|4015.43|4015.65|4015.65|4015.65|4015.65|4015.43|4015.43|0
1651745620000|2022-05-05 10:13:40|4015.96|4015.96|4015.91|4015.91|4015.96|4015.96|4015.91|4015.91|0
1651745630000|2022-05-05 10:13:50|4015.87|4015.87|4016.18|4016.18|4016.18|4016.18|4015.87|4015.87|0
1651745640000|2022-05-05 10:14:00|4016.16|4016.16|4016.16|4016.16|4016.16|4016.16|4016.16|4016.16|0
1651745650000|2022-05-05 10:14:10|4015.54|4015.54|4015.54|4015.54|4015.54|4015.54|4015.54|4015.54|0
1651745660000|2022-05-05 10:14:20|4015.5|4015.5|4015.5|4015.5|4015.5|4015.5|4015.5|4015.5|0
1651745670000|2022-05-05 10:14:30|4014.87|4014.87|4015.18|4015.18|4015.18|4015.18|4014.87|4014.87|0
1651745680000|2022-05-05 10:14:40|4015.5|4015.5|4015.5|4015.5|4015.5|4015.5|4015.5|4015.5|0
1651745690000|2022-05-05 10:14:50|4015.58|4015.58|4015.89|4015.89|4015.89|4015.89|4015.58|4015.58|0
1651745700000|2022-05-05 10:15:00|4016.07|4016.07|4016.07|4016.07|4016.07|4016.07|4016.07|4016.07|0
1651745720000|2022-05-05 10:15:20|4016.7|4016.7|4017.32|4017.32|4017.32|4017.32|4016.7|4016.7|0
1651745730000|2022-05-05 10:15:30|4016.39|4016.39|4016.39|4016.39|4016.39|4016.39|4016.39|4016.39|0
1651745740000|2022-05-05 10:15:40|4016.07|4016.07|4016.07|4016.07|4016.07|4016.07|4016.07|4016.07|0
1651745750000|2022-05-05 10:15:50|4015.45|4015.45|4015.4|4015.4|4015.45|4015.45|4015.4|4015.4|0
1651745760000|2022-05-05 10:16:00|4015.26|4015.26|4013.94|4013.94|4015.26|4015.26|4013.94|4013.94|0
1651745770000|2022-05-05 10:16:10|4014.25|4014.25|4013.92|4013.92|4014.25|4014.25|4013.92|4013.92|0
1651745780000|2022-05-05 10:16:20|4013.94|4013.94|4014.25|4014.25|4014.25|4014.25|4013.63|4013.63|0
1651745790000|2022-05-05 10:16:30|4013.94|4013.94|4014.25|4014.25|4014.25|4014.25|4013.94|4013.94|0
1651745820000|2022-05-05 10:17:00|4014.56|4014.56|4014.87|4014.87|4015.18|4015.18|4014.56|4014.56|0
1651745830000|2022-05-05 10:17:10|4014.25|4014.25|4014.25|4014.25|4014.25|4014.25|4014.25|4014.25|0
1651745840000|2022-05-05 10:17:20|4014.56|4014.56|4016.41|4016.41|4016.72|4016.72|4014.56|4014.56|0
1651745850000|2022-05-05 10:17:30|4016.43|4016.43|4016.43|4016.43|4016.43|4016.43|4016.43|4016.43|0
1651745860000|2022-05-05 10:17:40|4016.74|4016.74|4017.06|4017.06|4017.06|4017.06|4016.74|4016.74|0
1651745870000|2022-05-05 10:17:50|4017.36|4017.36|4017.36|4017.36|4017.36|4017.36|4017.36|4017.36|0
1651745880000|2022-05-05 10:18:00|4017.29|4017.29|4016.82|4016.82|4017.32|4017.32|4016.82|4016.82|0
1651745890000|2022-05-05 10:18:10|4016.87|4016.87|4016.92|4016.92|4016.92|4016.92|4016.87|4016.87|0
1651745910000|2022-05-05 10:18:30|4017.23|4017.23|4017.23|4017.23|4017.23|4017.23|4017.23|4017.23|0
1651745920000|2022-05-05 10:18:40|4017.54|4017.54|4017.54|4017.54|4017.54|4017.54|4017.54|4017.54|0
1651745930000|2022-05-05 10:18:50|4017.23|4017.23|4016.61|4016.61|4017.23|4017.23|4016.61|4016.61|0
1651745960000|2022-05-05 10:19:20|4016.59|4016.59|4016.9|4016.9|4016.9|4016.9|4016.59|4016.59|0
1651745970000|2022-05-05 10:19:30|4016.86|4016.86|4019.81|4019.81|4019.81|4019.81|4016.86|4016.86|0
1651745980000|2022-05-05 10:19:40|4019.77|4019.77|4020.05|4020.05|4020.05|4020.05|4019.74|4019.74|0
1651745990000|2022-05-05 10:19:50|4019.75|4019.75|4020.37|4020.37|4020.37|4020.37|4019.75|4019.75|0
1651746000000|2022-05-05 10:20:00|4020.05|4020.05|4020.32|4020.32|4020.37|4020.37|4019.96|4019.96|0
1651746010000|2022-05-05 10:20:10|4020.63|4020.63|4019.39|4019.39|4020.63|4020.63|4019.39|4019.39|0
1651746020000|2022-05-05 10:20:20|4019.08|4019.08|4018.77|4018.77|4019.08|4019.08|4018.77|4018.77|0
1651746040000|2022-05-05 10:20:40|4019.39|4019.39|4019.39|4019.39|4019.39|4019.39|4019.39|4019.39|0
1651746050000|2022-05-05 10:20:50|4019.7|4019.7|4019.75|4019.75|4019.75|4019.75|4019.7|4019.7|0
1651746060000|2022-05-05 10:21:00|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|0
1651746070000|2022-05-05 10:21:10|4019.86|4019.86|4019.86|4019.86|4019.86|4019.86|4019.86|4019.86|0
1651746110000|2022-05-05 10:21:50|4020.17|4020.17|4019.24|4019.24|4020.17|4020.17|4019.24|4019.24|0
1651746140000|2022-05-05 10:22:20|4019.22|4019.22|4019.84|4019.84|4019.84|4019.84|4019.22|4019.22|0
1651746170000|2022-05-05 10:22:50|4020.15|4020.15|4020.15|4020.15|4020.15|4020.15|4020.15|4020.15|0
1651746180000|2022-05-05 10:23:00|4020.25|4020.25|4020.25|4020.25|4020.25|4020.25|4020.25|4020.25|0
1651746190000|2022-05-05 10:23:10|4020.37|4020.37|4020.37|4020.37|4020.37|4020.37|4020.37|4020.37|0
1651746200000|2022-05-05 10:23:20|4020.06|4020.06|4020.06|4020.06|4020.06|4020.06|4020.06|4020.06|0
1651746220000|2022-05-05 10:23:40|4019.75|4019.75|4019.75|4019.75|4019.75|4019.75|4019.75|4019.75|0
1651746240000|2022-05-05 10:24:00|4019.61|4019.61|4020.23|4020.23|4020.23|4020.23|4019.61|4019.61|0
1651746250000|2022-05-05 10:24:10|4020.54|4020.54|4020.89|4020.89|4020.89|4020.89|4020.54|4020.54|0
1651746260000|2022-05-05 10:24:20|4020.59|4020.59|4020.7|4020.7|4020.7|4020.7|4020.59|4020.59|0
1651746270000|2022-05-05 10:24:30|4020.66|4020.66|4020.82|4020.82|4020.82|4020.82|4020.63|4020.63|0
1651746280000|2022-05-05 10:24:40|4020.79|4020.79|4020.79|4020.79|4020.79|4020.79|4020.79|4020.79|0
1651746290000|2022-05-05 10:24:50|4020.74|4020.74|4020.74|4020.74|4020.74|4020.74|4020.74|4020.74|0
1651746300000|2022-05-05 10:25:00|4020.44|4020.44|4020.44|4020.44|4020.44|4020.44|4020.44|4020.44|0
1651746320000|2022-05-05 10:25:20|4020.13|4020.13|4020.13|4020.13|4020.13|4020.13|4020.13|4020.13|0
1651746330000|2022-05-05 10:25:30|4020.75|4020.75|4020.75|4020.75|4020.75|4020.75|4020.75|4020.75|0
1651746340000|2022-05-05 10:25:40|4021.68|4021.68|4021.99|4021.99|4021.99|4021.99|4021.68|4021.68|0
1651746350000|2022-05-05 10:25:50|4022.3|4022.3|4022.3|4022.3|4022.3|4022.3|4022.3|4022.3|0
1651746380000|2022-05-05 10:26:20|4022.25|4022.25|4022.3|4022.3|4022.3|4022.3|4021.94|4021.94|0
1651746400000|2022-05-05 10:26:40|4021.99|4021.99|4021.37|4021.37|4021.99|4021.99|4021.37|4021.37|0
1651746410000|2022-05-05 10:26:50|4020.75|4020.75|4021.37|4021.37|4021.37|4021.37|4020.75|4020.75|0
1651746420000|2022-05-05 10:27:00|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|0
1651746430000|2022-05-05 10:27:10|4021.61|4021.61|4021.29|4021.29|4021.61|4021.61|4020.68|4020.68|0
1651746440000|2022-05-05 10:27:20|4020.99|4020.99|4020.99|4020.99|4020.99|4020.99|4020.99|4020.99|0
1651746450000|2022-05-05 10:27:30|4020.68|4020.68|4020.39|4020.39|4020.68|4020.68|4020.37|4020.37|0
1651746460000|2022-05-05 10:27:40|4020.08|4020.08|4020.08|4020.08|4020.08|4020.08|4020.08|4020.08|0
1651746470000|2022-05-05 10:27:50|4020.39|4020.39|4020.7|4020.7|4020.7|4020.7|4020.39|4020.39|0
1651746480000|2022-05-05 10:28:00|4021.01|4021.01|4021.01|4021.01|4021.01|4021.01|4021.01|4021.01|0
1651746500000|2022-05-05 10:28:20|4021.06|4021.06|4021.06|4021.06|4021.06|4021.06|4021.06|4021.06|0
1651746530000|2022-05-05 10:28:50|4020.75|4020.75|4020.75|4020.75|4020.75|4020.75|4020.75|4020.75|0
1651746540000|2022-05-05 10:29:00|4020.63|4020.63|4020.08|4020.08|4020.63|4020.63|4020.06|4020.06|0
1651746560000|2022-05-05 10:29:20|4020.2|4020.2|4020.51|4020.51|4020.51|4020.51|4020.2|4020.2|0
1651746570000|2022-05-05 10:29:30|4020.68|4020.68|4020.65|4020.65|4020.68|4020.68|4020.65|4020.65|0
1651746590000|2022-05-05 10:29:50|4020.96|4020.96|4020.96|4020.96|4020.96|4020.96|4020.96|4020.96|0
1651746600000|2022-05-05 10:30:00|4021.06|4021.06|4021.3|4021.3|4021.39|4021.39|4021.06|4021.06|0
1651746610000|2022-05-05 10:30:10|4021.22|4021.22|4021.54|4021.54|4021.54|4021.54|4021.22|4021.22|0
1651746630000|2022-05-05 10:30:30|4021.58|4021.58|4021.89|4021.89|4021.89|4021.89|4021.58|4021.58|0
1651746640000|2022-05-05 10:30:40|4022.2|4022.2|4022.51|4022.51|4022.51|4022.51|4022.2|4022.2|0
1651746650000|2022-05-05 10:30:50|4022.82|4022.82|4023.14|4023.14|4023.14|4023.14|4022.82|4022.82|0
1651746660000|2022-05-05 10:31:00|4023.32|4023.32|4023.32|4023.32|4023.32|4023.32|4023.32|4023.32|0
1651746670000|2022-05-05 10:31:10|4023.01|4023.01|4022.56|4022.56|4023.01|4023.01|4022.56|4022.56|0
1651746680000|2022-05-05 10:31:20|4022.37|4022.37|4023.02|4023.02|4023.02|4023.02|4022.37|4022.37|0
1651746690000|2022-05-05 10:31:30|4023.06|4023.06|4023.28|4023.28|4023.28|4023.28|4023.06|4023.06|0
1651746700000|2022-05-05 10:31:40|4023.31|4023.31|4023.62|4023.62|4023.62|4023.62|4023.31|4023.31|0
1651746710000|2022-05-05 10:31:50|4023.43|4023.43|4023.43|4023.43|4023.43|4023.43|4023.43|4023.43|0
1651746720000|2022-05-05 10:32:00|4023.47|4023.47|4023.47|4023.47|4023.47|4023.47|4023.47|4023.47|0
1651746740000|2022-05-05 10:32:20|4023.29|4023.29|4023.1|4023.1|4023.29|4023.29|4023.1|4023.1|0
1651746760000|2022-05-05 10:32:40|4023.41|4023.41|4024.41|4024.41|4024.41|4024.41|4023.41|4023.41|0
1651746780000|2022-05-05 10:33:00|4023.79|4023.79|4023.48|4023.48|4023.79|4023.79|4023.48|4023.48|0
1651746790000|2022-05-05 10:33:10|4023.17|4023.17|4022.55|4022.55|4023.17|4023.17|4022.55|4022.55|0
1651746830000|2022-05-05 10:33:50|4022.68|4022.68|4022.36|4022.36|4022.68|4022.68|4022.36|4022.36|0
1651746850000|2022-05-05 10:34:10|4022.06|4022.06|4022.37|4022.37|4022.37|4022.37|4022.06|4022.06|0
1651746860000|2022-05-05 10:34:20|4022.55|4022.55|4022.55|4022.55|4022.86|4022.86|4022.55|4022.55|0
1651746870000|2022-05-05 10:34:30|4022.65|4022.65|4022.65|4022.65|4022.65|4022.65|4022.65|4022.65|0
1651746880000|2022-05-05 10:34:40|4022.79|4022.79|4022.79|4022.79|4022.79|4022.79|4022.79|4022.79|0
1651746890000|2022-05-05 10:34:50|4022.17|4022.17|4022.25|4022.25|4022.25|4022.25|4022.17|4022.17|0
1651746900000|2022-05-05 10:35:00|4022.29|4022.29|4022.29|4022.29|4022.29|4022.29|4022.29|4022.29|0
1651746910000|2022-05-05 10:35:10|4022.41|4022.41|4022.36|4022.36|4022.41|4022.41|4022.36|4022.36|0
1651746930000|2022-05-05 10:35:30|4022.98|4022.98|4022.98|4022.98|4022.98|4022.98|4022.98|4022.98|0
1651746940000|2022-05-05 10:35:40|4023.07|4023.07|4023.19|4023.19|4023.19|4023.19|4023.07|4023.07|0
1651746950000|2022-05-05 10:35:50|4022.88|4022.88|4023.08|4023.08|4023.2|4023.2|4022.8|4022.8|0
1651746960000|2022-05-05 10:36:00|4023.27|4023.27|4024.07|4024.07|4024.07|4024.07|4023.27|4023.27|0
1651746980000|2022-05-05 10:36:20|4024.12|4024.12|4024.12|4024.12|4024.12|4024.12|4024.12|4024.12|0
1651747010000|2022-05-05 10:36:50|4024.1|4024.1|4024.1|4024.1|4024.1|4024.1|4024.1|4024.1|0
1651747030000|2022-05-05 10:37:10|4024.14|4024.14|4024.14|4024.14|4024.14|4024.14|4024.14|4024.14|0
1651747060000|2022-05-05 10:37:40|4024.06|4024.06|4024.13|4024.13|4024.13|4024.13|4024.06|4024.06|0
1651747070000|2022-05-05 10:37:50|4023.21|4023.21|4023.2|4023.2|4023.21|4023.21|4022.89|4022.89|0
1651747080000|2022-05-05 10:38:00|4023.06|4023.06|4023.06|4023.06|4023.06|4023.06|4023.06|4023.06|0
1651747090000|2022-05-05 10:38:10|4022.88|4022.88|4022.88|4022.88|4022.88|4022.88|4022.88|4022.88|0
1651747100000|2022-05-05 10:38:20|4022.9|4022.9|4023.26|4023.26|4023.26|4023.26|4022.9|4022.9|0
1651747110000|2022-05-05 10:38:30|4023.88|4023.88|4023.88|4023.88|4023.88|4023.88|4023.88|4023.88|0
1651747120000|2022-05-05 10:38:40|4023.93|4023.93|4023.93|4023.93|4023.93|4023.93|4023.93|4023.93|0
1651747130000|2022-05-05 10:38:50|4024.24|4024.24|4024.24|4024.24|4024.24|4024.24|4024.24|4024.24|0
1651747150000|2022-05-05 10:39:10|4024.12|4024.12|4024.43|4024.43|4024.43|4024.43|4024.12|4024.12|0
1651747160000|2022-05-05 10:39:20|4024.74|4024.74|4024.43|4024.43|4024.74|4024.74|4024.43|4024.43|0
1651747170000|2022-05-05 10:39:30|4024.48|4024.48|4024.48|4024.48|4024.48|4024.48|4024.48|4024.48|0
1651747200000|2022-05-05 10:40:00|4024.79|4024.79|4024.79|4024.79|4025.41|4025.41|4024.79|4024.79|0
1651747210000|2022-05-05 10:40:10|4024.48|4024.48|4024.48|4024.48|4024.48|4024.48|4024.48|4024.48|0
1651747220000|2022-05-05 10:40:20|4024.43|4024.43|4024.43|4024.43|4024.43|4024.43|4024.43|4024.43|0
1651747240000|2022-05-05 10:40:40|4025.05|4025.05|4024.74|4024.74|4025.05|4025.05|4024.74|4024.74|0
1651747250000|2022-05-05 10:40:50|4024.43|4024.43|4024.12|4024.12|4024.43|4024.43|4024.12|4024.12|0
1651747280000|2022-05-05 10:41:20|4024.14|4024.14|4024.21|4024.21|4024.21|4024.21|4024.14|4024.14|0
1651747290000|2022-05-05 10:41:30|4024.24|4024.24|4024.24|4024.24|4024.24|4024.24|4024.24|4024.24|0
1651747310000|2022-05-05 10:41:50|4024.55|4024.55|4023.57|4023.57|4024.55|4024.55|4023.57|4023.57|0
1651747320000|2022-05-05 10:42:00|4023.52|4023.52|4023.52|4023.52|4023.52|4023.52|4023.52|4023.52|0
1651747340000|2022-05-05 10:42:20|4023.57|4023.57|4023.57|4023.57|4023.57|4023.57|4023.57|4023.57|0
1651747360000|2022-05-05 10:42:40|4023.61|4023.61|4023.59|4023.59|4023.61|4023.61|4023.59|4023.59|0
1651747370000|2022-05-05 10:42:50|4023.57|4023.57|4023.57|4023.57|4023.57|4023.57|4023.57|4023.57|0
1651747380000|2022-05-05 10:43:00|4023.62|4023.62|4023.93|4023.93|4023.93|4023.93|4023.62|4023.62|0
1651747390000|2022-05-05 10:43:10|4023.3|4023.3|4023.3|4023.3|4023.3|4023.3|4023.3|4023.3|0
1651747400000|2022-05-05 10:43:20|4023.21|4023.21|4023.21|4023.21|4023.21|4023.21|4023.21|4023.21|0
1651747410000|2022-05-05 10:43:30|4022.9|4022.9|4022.9|4022.9|4022.9|4022.9|4022.9|4022.9|0
1651747430000|2022-05-05 10:43:50|4022.99|4022.99|4022.99|4022.99|4022.99|4022.99|4022.99|4022.99|0
1651747450000|2022-05-05 10:44:10|4023.31|4023.31|4023.31|4023.31|4023.31|4023.31|4023.31|4023.31|0
1651747470000|2022-05-05 10:44:30|4023.38|4023.38|4023.38|4023.38|4023.38|4023.38|4023.38|4023.38|0
1651747480000|2022-05-05 10:44:40|4022.45|4022.45|4022.45|4022.45|4022.45|4022.45|4022.45|4022.45|0
1651747510000|2022-05-05 10:45:10|4022.76|4022.76|4022.76|4022.76|4022.76|4022.76|4022.14|4022.14|0
1651747520000|2022-05-05 10:45:20|4022.14|4022.14|4022.14|4022.14|4022.14|4022.14|4022.14|4022.14|0
1651747530000|2022-05-05 10:45:30|4022.21|4022.21|4022.21|4022.21|4022.21|4022.21|4022.21|4022.21|0
1651747540000|2022-05-05 10:45:40|4022.18|4022.18|4022.07|4022.07|4022.18|4022.18|4022.07|4022.07|0
1651747560000|2022-05-05 10:46:00|4022.16|4022.16|4022.16|4022.16|4022.16|4022.16|4022.16|4022.16|0
1651747570000|2022-05-05 10:46:10|4022.78|4022.78|4022.78|4022.78|4022.78|4022.78|4022.78|4022.78|0
1651747580000|2022-05-05 10:46:20|4022.73|4022.73|4022.78|4022.78|4022.78|4022.78|4022.73|4022.73|0
1651747600000|2022-05-05 10:46:40|4023.4|4023.4|4023.4|4023.4|4023.4|4023.4|4023.4|4023.4|0
1651747610000|2022-05-05 10:46:50|4023.35|4023.35|4023.35|4023.35|4023.35|4023.35|4023.28|4023.28|0
1651747620000|2022-05-05 10:47:00|4023.17|4023.17|4023.29|4023.29|4023.48|4023.48|4023.17|4023.17|0
1651747640000|2022-05-05 10:47:20|4022.98|4022.98|4022.41|4022.41|4022.98|4022.98|4022.36|4022.36|0
1651747650000|2022-05-05 10:47:30|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|0
1651747660000|2022-05-05 10:47:40|4022.1|4022.1|4022.1|4022.1|4022.1|4022.1|4022.1|4022.1|0
1651747670000|2022-05-05 10:47:50|4021.92|4021.92|4022.22|4022.22|4022.23|4022.23|4021.92|4021.92|0
1651747680000|2022-05-05 10:48:00|4022.54|4022.54|4022.85|4022.85|4022.85|4022.85|4022.54|4022.54|0
1651747690000|2022-05-05 10:48:10|4022.53|4022.53|4022.85|4022.85|4022.85|4022.85|4022.53|4022.53|0
1651747710000|2022-05-05 10:48:30|4023.03|4023.03|4024.02|4024.02|4024.02|4024.02|4023.03|4023.03|0
1651747730000|2022-05-05 10:48:50|4024.64|4024.64|4024.62|4024.62|4024.64|4024.64|4024.62|4024.62|0
1651747740000|2022-05-05 10:49:00|4024.54|4024.54|4024.54|4024.54|4024.54|4024.54|4024.54|4024.54|0
1651747750000|2022-05-05 10:49:10|4024.23|4024.23|4024.28|4024.28|4024.28|4024.28|4024.23|4024.23|0
1651747760000|2022-05-05 10:49:20|4023.66|4023.66|4023.57|4023.57|4023.66|4023.66|4023.54|4023.54|0
1651747790000|2022-05-05 10:49:50|4023.88|4023.88|4023.88|4023.88|4023.88|4023.88|4023.88|4023.88|0
1651747800000|2022-05-05 10:50:00|4023.97|4023.97|4024.6|4024.6|4024.6|4024.6|4023.97|4023.97|0
1651747810000|2022-05-05 10:50:10|4024.28|4024.28|4024.28|4024.28|4024.28|4024.28|4024.28|4024.28|0
1651747820000|2022-05-05 10:50:20|4024.36|4024.36|4024.67|4024.67|4024.67|4024.67|4024.36|4024.36|0
1651747830000|2022-05-05 10:50:30|4024.36|4024.36|4024.36|4024.36|4024.67|4024.67|4024.36|4024.36|0
1651747840000|2022-05-05 10:50:40|4024.05|4024.05|4024.05|4024.05|4024.05|4024.05|4024.05|4024.05|0
1651747850000|2022-05-05 10:50:50|4024.42|4024.42|4023.65|4023.65|4024.42|4024.42|4023.65|4023.65|0
1651747860000|2022-05-05 10:51:00|4023.47|4023.47|4022.85|4022.85|4023.78|4023.78|4022.85|4022.85|0
1651747870000|2022-05-05 10:51:10|4022.55|4022.55|4022.45|4022.45|4022.55|4022.55|4022.45|4022.45|0
1651747890000|2022-05-05 10:51:30|4022.76|4022.76|4023.07|4023.07|4023.07|4023.07|4022.76|4022.76|0
1651747920000|2022-05-05 10:52:00|4023.38|4023.38|4023.69|4023.69|4023.69|4023.69|4023.38|4023.38|0
1651747930000|2022-05-05 10:52:10|4024|4024|4024|4024|4024|4024|4024|4024|0
1651747940000|2022-05-05 10:52:20|4023.69|4023.69|4024|4024|4024|4024|4023.69|4023.69|0
1651747950000|2022-05-05 10:52:30|4024.31|4024.31|4024.31|4024.31|4024.31|4024.31|4024.31|4024.31|0
1651747960000|2022-05-05 10:52:40|4024.62|4024.62|4024.31|4024.31|4024.62|4024.62|4024.31|4024.31|0
1651747970000|2022-05-05 10:52:50|4024.24|4024.24|4024.24|4024.24|4024.24|4024.24|4024.24|4024.24|0
1651747980000|2022-05-05 10:53:00|4023.93|4023.93|4024.24|4024.24|4024.24|4024.24|4023.93|4023.93|0
1651747990000|2022-05-05 10:53:10|4025.18|4025.18|4025.49|4025.49|4025.49|4025.49|4025.18|4025.18|0
1651748000000|2022-05-05 10:53:20|4025.18|4025.18|4025.48|4025.48|4025.48|4025.48|4025.18|4025.18|0
1651748010000|2022-05-05 10:53:30|4025.8|4025.8|4025.8|4025.8|4025.8|4025.8|4025.8|4025.8|0
1651748020000|2022-05-05 10:53:40|4025.87|4025.87|4025.87|4025.87|4025.87|4025.87|4025.56|4025.56|0
1651748030000|2022-05-05 10:53:50|4025.82|4025.82|4025.84|4025.84|4025.84|4025.84|4025.82|4025.82|0
1651748040000|2022-05-05 10:54:00|4026.16|4026.16|4026.44|4026.44|4026.44|4026.44|4025.84|4025.84|0
1651748050000|2022-05-05 10:54:10|4026.35|4026.35|4026.04|4026.04|4026.35|4026.35|4026.04|4026.04|0
1651748060000|2022-05-05 10:54:20|4025.99|4025.99|4025.99|4025.99|4025.99|4025.99|4025.99|4025.99|0
1651748070000|2022-05-05 10:54:30|4026.3|4026.3|4026.3|4026.3|4026.3|4026.3|4026.3|4026.3|0
1651748080000|2022-05-05 10:54:40|4025.99|4025.99|4025.37|4025.37|4025.99|4025.99|4025.37|4025.37|0
1651748090000|2022-05-05 10:54:50|4024.75|4024.75|4024.75|4024.75|4024.75|4024.75|4024.75|4024.75|0
1651748100000|2022-05-05 10:55:00|4025.06|4025.06|4025.06|4025.06|4025.06|4025.06|4025.06|4025.06|0
1651748110000|2022-05-05 10:55:10|4025.02|4025.02|4025.67|4025.67|4025.68|4025.68|4025.02|4025.02|0
1651748130000|2022-05-05 10:55:30|4025.36|4025.36|4025.32|4025.32|4025.36|4025.36|4025.32|4025.32|0
1651748140000|2022-05-05 10:55:40|4025|4025|4025.05|4025.05|4025.05|4025.05|4025|4025|0
1651748150000|2022-05-05 10:55:50|4024.73|4024.73|4024.73|4024.73|4024.73|4024.73|4024.73|4024.73|0
1651748160000|2022-05-05 10:56:00|4025.05|4025.05|4025.05|4025.05|4025.05|4025.05|4025.05|4025.05|0
1651748170000|2022-05-05 10:56:10|4025.36|4025.36|4025.36|4025.36|4025.36|4025.36|4025.36|4025.36|0
1651748180000|2022-05-05 10:56:20|4025.73|4025.73|4024.79|4024.79|4025.73|4025.73|4024.79|4024.79|0
1651748190000|2022-05-05 10:56:30|4024.48|4024.48|4024.79|4024.79|4024.79|4024.79|4024.48|4024.48|0
1651748200000|2022-05-05 10:56:40|4024.75|4024.75|4024.75|4024.75|4024.75|4024.75|4024.75|4024.75|0
1651748210000|2022-05-05 10:56:50|4025.37|4025.37|4025.06|4025.06|4025.37|4025.37|4025.06|4025.06|0
1651748220000|2022-05-05 10:57:00|4024.75|4024.75|4024.09|4024.09|4024.75|4024.75|4024.09|4024.09|0
1651748240000|2022-05-05 10:57:20|4023.47|4023.47|4023.42|4023.42|4023.47|4023.47|4023.42|4023.42|0
1651748250000|2022-05-05 10:57:30|4024.04|4024.04|4024.04|4024.04|4024.04|4024.04|4024.04|4024.04|0
1651748260000|2022-05-05 10:57:40|4024.35|4024.35|4024.42|4024.42|4024.42|4024.42|4024.35|4024.35|0
1651748270000|2022-05-05 10:57:50|4024.38|4024.38|4024.38|4024.38|4024.38|4024.38|4024.38|4024.38|0
1651748280000|2022-05-05 10:58:00|4024.42|4024.42|4025|4025|4025|4025|4024.38|4024.38|0
1651748290000|2022-05-05 10:58:10|4025.1|4025.1|4025.14|4025.14|4025.19|4025.19|4025.1|4025.1|0
1651748310000|2022-05-05 10:58:30|4024.83|4024.83|4024.83|4024.83|4024.83|4024.83|4024.83|4024.83|0
1651748320000|2022-05-05 10:58:40|4024.65|4024.65|4025.09|4025.09|4025.09|4025.09|4024.65|4024.65|0
1651748330000|2022-05-05 10:58:50|4024.78|4024.78|4024.23|4024.23|4024.78|4024.78|4024.23|4024.23|0
1651748340000|2022-05-05 10:59:00|4024.15|4024.15|4024.39|4024.39|4024.46|4024.46|4024.15|4024.15|0
1651748350000|2022-05-05 10:59:10|4024.08|4024.08|4024.08|4024.08|4024.08|4024.08|4024.08|4024.08|0
1651748360000|2022-05-05 10:59:20|4024.04|4024.04|4024.05|4024.05|4024.05|4024.05|4024.01|4024.01|0
1651748370000|2022-05-05 10:59:30|4024.98|4024.98|4025.51|4025.51|4025.69|4025.69|4024.98|4024.98|0
1651748380000|2022-05-05 10:59:40|4025.58|4025.58|4027.55|4027.55|4027.55|4027.55|4025.58|4025.58|0
1651748390000|2022-05-05 10:59:50|4027.47|4027.47|4026.87|4026.87|4027.47|4027.47|4026.85|4026.85|0
1651748400000|2022-05-05 11:00:00|4027.18|4027.18|4023.09|4023.09|4028.07|4028.07|4022.15|4022.15|0
1651748410000|2022-05-05 11:00:10|4023.71|4023.71|4023.9|4023.9|4024.21|4024.21|4023.4|4023.4|0
1651748420000|2022-05-05 11:00:20|4023.71|4023.71|4021.8|4021.8|4023.71|4023.71|4021.8|4021.8|0
1651748430000|2022-05-05 11:00:30|4021.85|4021.85|4023.27|4023.27|4023.27|4023.27|4021.54|4021.54|0
1651748440000|2022-05-05 11:00:40|4023.22|4023.22|4023.22|4023.22|4023.22|4023.22|4023.22|4023.22|0
1651748450000|2022-05-05 11:00:50|4023.43|4023.43|4023.42|4023.42|4023.43|4023.43|4023.38|4023.38|0
1651748460000|2022-05-05 11:01:00|4023.73|4023.73|4024.04|4024.04|4024.22|4024.22|4023.73|4023.73|0
1651748470000|2022-05-05 11:01:10|4027.15|4027.15|4027.62|4027.62|4027.62|4027.62|4027.13|4027.13|0
1651748480000|2022-05-05 11:01:20|4028.42|4028.42|4031.58|4031.58|4031.58|4031.58|4028.42|4028.42|0
1651748490000|2022-05-05 11:01:30|4031.76|4031.76|4031.58|4031.58|4031.76|4031.76|4031.58|4031.58|0
1651748500000|2022-05-05 11:01:40|4032.2|4032.2|4031.89|4031.89|4032.2|4032.2|4031.89|4031.89|0
1651748520000|2022-05-05 11:02:00|4031.27|4031.27|4028.38|4028.38|4031.27|4031.27|4028.38|4028.38|0
1651748530000|2022-05-05 11:02:10|4028.69|4028.69|4028.75|4028.75|4028.93|4028.93|4028.62|4028.62|0
1651748540000|2022-05-05 11:02:20|4029.06|4029.06|4029.06|4029.06|4029.06|4029.06|4029.06|4029.06|0
1651748550000|2022-05-05 11:02:30|4028.75|4028.75|4028.75|4028.75|4028.75|4028.75|4028.75|4028.75|0
1651748570000|2022-05-05 11:02:50|4029.37|4029.37|4030.23|4030.23|4030.54|4030.54|4029.3|4029.3|0
1651748580000|2022-05-05 11:03:00|4030.42|4030.42|4030.87|4030.87|4030.87|4030.87|4030.25|4030.25|0
1651748590000|2022-05-05 11:03:10|4030.94|4030.94|4031.28|4031.28|4031.28|4031.28|4030.94|4030.94|0
1651748600000|2022-05-05 11:03:20|4031.9|4031.9|4032.67|4032.67|4032.67|4032.67|4031.9|4031.9|0
1651748610000|2022-05-05 11:03:30|4032.36|4032.36|4033.27|4033.27|4033.27|4033.27|4032.36|4032.36|0
1651748620000|2022-05-05 11:03:40|4033.58|4033.58|4033.94|4033.94|4033.94|4033.94|4033.58|4033.58|0
1651748630000|2022-05-05 11:03:50|4034.56|4034.56|4035.05|4035.05|4035.05|4035.05|4034.42|4034.42|0
1651748640000|2022-05-05 11:04:00|4035.36|4035.36|4036.29|4036.29|4036.6|4036.6|4035.36|4035.36|0
1651748650000|2022-05-05 11:04:10|4036.91|4036.91|4036.85|4036.85|4037.16|4037.16|4036.85|4036.85|0
1651748660000|2022-05-05 11:04:20|4036.54|4036.54|4037.16|4037.16|4037.16|4037.16|4036.54|4036.54|0
1651748670000|2022-05-05 11:04:30|4037.48|4037.48|4036.85|4036.85|4037.48|4037.48|4036.54|4036.54|0
1651748680000|2022-05-05 11:04:40|4036.54|4036.54|4035.3|4035.3|4036.54|4036.54|4035.3|4035.3|0
1651748690000|2022-05-05 11:04:50|4035.61|4035.61|4036.54|4036.54|4036.54|4036.54|4035.61|4035.61|0
1651748700000|2022-05-05 11:05:00|4036.23|4036.23|4035.93|4035.93|4036.23|4036.23|4035.61|4035.61|0
1651748710000|2022-05-05 11:05:10|4035.61|4035.61|4035.61|4035.61|4035.61|4035.61|4035.61|4035.61|0
1651748720000|2022-05-05 11:05:20|4035.93|4035.93|4036.85|4036.85|4036.85|4036.85|4035.93|4035.93|0
1651748750000|2022-05-05 11:05:50|4036.94|4036.94|4037.06|4037.06|4037.25|4037.25|4036.94|4036.94|0
1651748760000|2022-05-05 11:06:00|4036.75|4036.75|4035.82|4035.82|4036.75|4036.75|4035.82|4035.82|0
1651748770000|2022-05-05 11:06:10|4035.78|4035.78|4035.69|4035.69|4035.78|4035.78|4035.69|4035.69|0
1651748780000|2022-05-05 11:06:20|4035.08|4035.08|4035.08|4035.08|4035.08|4035.08|4035.08|4035.08|0
1651748800000|2022-05-05 11:06:40|4035.39|4035.39|4035.02|4035.02|4035.39|4035.39|4034.84|4034.84|0
1651748810000|2022-05-05 11:06:50|4035.38|4035.38|4036.33|4036.33|4036.96|4036.96|4035.38|4035.38|0
1651748820000|2022-05-05 11:07:00|4036.37|4036.37|4035.79|4035.79|4036.37|4036.37|4035.79|4035.79|0
1651748830000|2022-05-05 11:07:10|4036.42|4036.42|4037.1|4037.1|4037.1|4037.1|4036.42|4036.42|0
1651748840000|2022-05-05 11:07:20|4036.78|4036.78|4036.79|4036.79|4036.79|4036.79|4036.48|4036.48|0
1651748850000|2022-05-05 11:07:30|4037.1|4037.1|4038.72|4038.72|4038.72|4038.72|4037.1|4037.1|0
1651748860000|2022-05-05 11:07:40|4038.41|4038.41|4037.48|4037.48|4038.41|4038.41|4037.17|4037.17|0
1651748870000|2022-05-05 11:07:50|4037.29|4037.29|4036.32|4036.32|4037.29|4037.29|4036.32|4036.32|0
1651748880000|2022-05-05 11:08:00|4036.94|4036.94|4037.25|4037.25|4037.25|4037.25|4036.63|4036.63|0
1651748890000|2022-05-05 11:08:10|4037.88|4037.88|4037.57|4037.57|4037.88|4037.88|4037.57|4037.57|0
1651748900000|2022-05-05 11:08:20|4037.88|4037.88|4037.88|4037.88|4037.88|4037.88|4037.88|4037.88|0
1651748910000|2022-05-05 11:08:30|4038.19|4038.19|4037.44|4037.44|4038.37|4038.37|4037.13|4037.13|0
1651748920000|2022-05-05 11:08:40|4037.62|4037.62|4038.56|4038.56|4038.56|4038.56|4037.62|4037.62|0
1651748930000|2022-05-05 11:08:50|4038.53|4038.53|4038.53|4038.53|4038.53|4038.53|4038.53|4038.53|0
1651748940000|2022-05-05 11:09:00|4038.49|4038.49|4038.17|4038.17|4038.8|4038.8|4038.17|4038.17|0
1651748950000|2022-05-05 11:09:10|4038.49|4038.49|4038.44|4038.44|4038.49|4038.49|4038.44|4038.44|0
1651748960000|2022-05-05 11:09:20|4038.75|4038.75|4038.44|4038.44|4038.75|4038.75|4038.44|4038.44|0
1651748970000|2022-05-05 11:09:30|4039.06|4039.06|4039.04|4039.04|4039.68|4039.68|4039.04|4039.04|0
1651748990000|2022-05-05 11:09:50|4039.22|4039.22|4039.22|4039.22|4039.22|4039.22|4039.22|4039.22|0
1651749000000|2022-05-05 11:10:00|4039.27|4039.27|4038.64|4038.64|4039.27|4039.27|4038.64|4038.64|0
1651749010000|2022-05-05 11:10:10|4039.58|4039.58|4039.58|4039.58|4039.58|4039.58|4039.58|4039.58|0
1651749020000|2022-05-05 11:10:20|4039.89|4039.89|4040.2|4040.2|4040.51|4040.51|4039.89|4039.89|0
1651749030000|2022-05-05 11:10:30|4039.58|4039.58|4039.56|4039.56|4039.58|4039.58|4039.56|4039.56|0
1651749050000|2022-05-05 11:10:50|4039.51|4039.51|4039.51|4039.51|4039.51|4039.51|4039.51|4039.51|0
1651749060000|2022-05-05 11:11:00|4039.55|4039.55|4039.53|4039.53|4039.58|4039.58|4039.51|4039.51|0
1651749070000|2022-05-05 11:11:10|4039.84|4039.84|4040.15|4040.15|4040.15|4040.15|4039.84|4039.84|0
1651749080000|2022-05-05 11:11:20|4040.52|4040.52|4041.76|4041.76|4041.76|4041.76|4040.52|4040.52|0
1651749100000|2022-05-05 11:11:40|4042.07|4042.07|4042.39|4042.39|4042.39|4042.39|4042.07|4042.07|0
1651749110000|2022-05-05 11:11:50|4043.01|4043.01|4043.01|4043.01|4043.01|4043.01|4043.01|4043.01|0
1651749130000|2022-05-05 11:12:10|4042.94|4042.94|4042.94|4042.94|4042.94|4042.94|4042.94|4042.94|0
1651749140000|2022-05-05 11:12:20|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|0
1651749150000|2022-05-05 11:12:30|4041.69|4041.69|4042.01|4042.01|4042.01|4042.01|4041.69|4041.69|0
1651749180000|2022-05-05 11:13:00|4042.32|4042.32|4042.32|4042.32|4042.32|4042.32|4042.32|4042.32|0
1651749190000|2022-05-05 11:13:10|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|0
1651749200000|2022-05-05 11:13:20|4043.25|4043.25|4042.8|4042.8|4043.25|4043.25|4042.8|4042.8|0
1651749210000|2022-05-05 11:13:30|4043.11|4043.11|4043.01|4043.01|4043.11|4043.11|4043.01|4043.01|0
1651749230000|2022-05-05 11:13:50|4043.94|4043.94|4044.25|4044.25|4044.25|4044.25|4043.94|4043.94|0
1651749240000|2022-05-05 11:14:00|4044.16|4044.16|4044.16|4044.16|4044.16|4044.16|4044.16|4044.16|0
1651749250000|2022-05-05 11:14:10|4043.85|4043.85|4043.85|4043.85|4043.85|4043.85|4043.85|4043.85|0
1651749280000|2022-05-05 11:14:40|4043.54|4043.54|4043.91|4043.91|4043.91|4043.91|4043.54|4043.54|0
1651749290000|2022-05-05 11:14:50|4043.95|4043.95|4043.95|4043.95|4043.95|4043.95|4043.95|4043.95|0
1651749300000|2022-05-05 11:15:00|4044.26|4044.26|4046.62|4046.62|4046.62|4046.62|4044.26|4044.26|0
1651749310000|2022-05-05 11:15:10|4046|4046|4046.45|4046.45|4046.45|4046.45|4046|4046|0
1651749320000|2022-05-05 11:15:20|4045.82|4045.82|4045.82|4045.82|4045.82|4045.82|4045.82|4045.82|0
1651749330000|2022-05-05 11:15:30|4044.89|4044.89|4044.89|4044.89|4044.89|4044.89|4044.89|4044.89|0
1651749340000|2022-05-05 11:15:40|4045.51|4045.51|4045.82|4045.82|4045.82|4045.82|4045.51|4045.51|0
1651749350000|2022-05-05 11:15:50|4045.51|4045.51|4045.51|4045.51|4045.51|4045.51|4045.51|4045.51|0
1651749360000|2022-05-05 11:16:00|4045.56|4045.56|4045.68|4045.68|4045.68|4045.68|4045.56|4045.56|0
1651749370000|2022-05-05 11:16:10|4045.63|4045.63|4046.57|4046.57|4047.5|4047.5|4045.63|4045.63|0
1651749380000|2022-05-05 11:16:20|4045.94|4045.94|4045.94|4045.94|4045.94|4045.94|4045.94|4045.94|0
1651749390000|2022-05-05 11:16:30|4046.57|4046.57|4046.88|4046.88|4046.88|4046.88|4046.57|4046.57|0
1651749400000|2022-05-05 11:16:40|4047.19|4047.19|4047.68|4047.68|4047.68|4047.68|4047.19|4047.19|0
1651749420000|2022-05-05 11:17:00|4047.61|4047.61|4045.84|4045.84|4047.61|4047.61|4045.84|4045.84|0
1651749430000|2022-05-05 11:17:10|4045.53|4045.53|4045.84|4045.84|4045.84|4045.84|4045.53|4045.53|0
1651749440000|2022-05-05 11:17:20|4046.16|4046.16|4045.84|4045.84|4046.16|4046.16|4045.84|4045.84|0
1651749460000|2022-05-05 11:17:40|4045.23|4045.23|4045.23|4045.23|4045.23|4045.23|4045.23|4045.23|0
1651749470000|2022-05-05 11:17:50|4044.91|4044.91|4044.91|4044.91|4045.53|4045.53|4044.91|4044.91|0
1651749480000|2022-05-05 11:18:00|4044.84|4044.84|4045.15|4045.15|4045.15|4045.15|4044.84|4044.84|0
1651749490000|2022-05-05 11:18:10|4044.84|4044.84|4045.51|4045.51|4045.51|4045.51|4044.84|4044.84|0
1651749500000|2022-05-05 11:18:20|4045.82|4045.82|4046.13|4046.13|4046.13|4046.13|4045.82|4045.82|0
1651749510000|2022-05-05 11:18:30|4045.82|4045.82|4045.5|4045.5|4045.82|4045.82|4045.5|4045.5|0
1651749520000|2022-05-05 11:18:40|4044.88|4044.88|4044.57|4044.57|4044.88|4044.88|4044.57|4044.57|0
1651749530000|2022-05-05 11:18:50|4044.52|4044.52|4044.52|4044.52|4044.52|4044.52|4044.52|4044.52|0
1651749550000|2022-05-05 11:19:10|4044.83|4044.83|4044.88|4044.88|4045.15|4045.15|4044.83|4044.83|0
1651749560000|2022-05-05 11:19:20|4045.19|4045.19|4045.24|4045.24|4045.24|4045.24|4045.19|4045.19|0
1651749590000|2022-05-05 11:19:50|4045.55|4045.55|4044.92|4044.92|4045.55|4045.55|4044.92|4044.92|0
1651749620000|2022-05-05 11:20:20|4044.61|4044.61|4043.19|4043.19|4044.61|4044.61|4043.19|4043.19|0
1651749630000|2022-05-05 11:20:30|4043.5|4043.5|4043.54|4043.54|4043.54|4043.54|4043.5|4043.5|0
1651749640000|2022-05-05 11:20:40|4043.85|4043.85|4043.81|4043.81|4043.85|4043.85|4043.81|4043.81|0
1651749650000|2022-05-05 11:20:50|4043.99|4043.99|4043.27|4043.27|4043.99|4043.99|4043.27|4043.27|0
1651749660000|2022-05-05 11:21:00|4044.52|4044.52|4044.52|4044.52|4044.83|4044.83|4044.21|4044.21|0
1651749670000|2022-05-05 11:21:10|4044.34|4044.34|4044.34|4044.34|4044.34|4044.34|4044.34|4044.34|0
1651749680000|2022-05-05 11:21:20|4044.02|4044.02|4044.02|4044.02|4044.02|4044.02|4044.02|4044.02|0
1651749690000|2022-05-05 11:21:30|4044.34|4044.34|4044.34|4044.34|4044.34|4044.34|4044.34|4044.34|0
1651749700000|2022-05-05 11:21:40|4044.45|4044.45|4044.41|4044.41|4044.72|4044.72|4044.41|4044.41|0
1651749710000|2022-05-05 11:21:50|4045.34|4045.34|4044.72|4044.72|4045.34|4045.34|4044.72|4044.72|0
1651749720000|2022-05-05 11:22:00|4045.34|4045.34|4045.03|4045.03|4045.34|4045.34|4045.03|4045.03|0
1651749740000|2022-05-05 11:22:20|4044.41|4044.41|4044.41|4044.41|4044.41|4044.41|4044.41|4044.41|0
1651749760000|2022-05-05 11:22:40|4044.29|4044.29|4044.29|4044.29|4044.29|4044.29|4044.29|4044.29|0
1651749770000|2022-05-05 11:22:50|4043.04|4043.04|4042.69|4042.69|4043.04|4043.04|4042.69|4042.69|0
1651749780000|2022-05-05 11:23:00|4042.73|4042.73|4042.73|4042.73|4042.73|4042.73|4042.42|4042.42|0
1651749800000|2022-05-05 11:23:20|4042.42|4042.42|4042.42|4042.42|4042.42|4042.42|4042.42|4042.42|0
1651749810000|2022-05-05 11:23:30|4041.8|4041.8|4041.8|4041.8|4041.8|4041.8|4041.8|4041.8|0
1651749820000|2022-05-05 11:23:40|4042.73|4042.73|4042.74|4042.74|4043.04|4043.04|4042.73|4042.73|0
1651749840000|2022-05-05 11:24:00|4042.78|4042.78|4043.71|4043.71|4043.71|4043.71|4042.78|4042.78|0
1651749860000|2022-05-05 11:24:20|4044.02|4044.02|4043.71|4043.71|4044.02|4044.02|4043.71|4043.71|0
1651749870000|2022-05-05 11:24:30|4044.02|4044.02|4044.96|4044.96|4044.96|4044.96|4044.02|4044.02|0
1651749880000|2022-05-05 11:24:40|4045.27|4045.27|4045.27|4045.27|4045.27|4045.27|4045.27|4045.27|0
1651749890000|2022-05-05 11:24:50|4045.58|4045.58|4046.2|4046.2|4046.2|4046.2|4045.58|4045.58|0
1651749900000|2022-05-05 11:25:00|4046.51|4046.51|4046.51|4046.51|4046.51|4046.51|4046.51|4046.51|0
1651749910000|2022-05-05 11:25:10|4046.56|4046.56|4046.56|4046.56|4046.56|4046.56|4046.56|4046.56|0
1651749920000|2022-05-05 11:25:20|4045.62|4045.62|4045.62|4045.62|4045.62|4045.62|4045.62|4045.62|0
1651749940000|2022-05-05 11:25:40|4045.31|4045.31|4045.31|4045.31|4045.31|4045.31|4045.31|4045.31|0
1651749970000|2022-05-05 11:26:10|4045.62|4045.62|4045.62|4045.62|4045.62|4045.62|4045.62|4045.62|0
1651749980000|2022-05-05 11:26:20|4045.31|4045.31|4045.31|4045.31|4045.31|4045.31|4045|4045|0
1651749990000|2022-05-05 11:26:30|4045.94|4045.94|4045.62|4045.62|4045.94|4045.94|4045.62|4045.62|0
1651750010000|2022-05-05 11:26:50|4045|4045|4044.69|4044.69|4045|4045|4044.69|4044.69|0
1651750040000|2022-05-05 11:27:20|4044.38|4044.38|4044.69|4044.69|4044.69|4044.69|4044.38|4044.38|0
1651750050000|2022-05-05 11:27:30|4044.62|4044.62|4044.28|4044.28|4044.62|4044.62|4044.28|4044.28|0
1651750060000|2022-05-05 11:27:40|4044.2|4044.2|4044.1|4044.1|4044.21|4044.21|4044.07|4044.07|0
1651750070000|2022-05-05 11:27:50|4043.79|4043.79|4043.7|4043.7|4043.79|4043.79|4043.7|4043.7|0
1651750080000|2022-05-05 11:28:00|4044.01|4044.01|4044.63|4044.63|4044.63|4044.63|4044.01|4044.01|0
1651750100000|2022-05-05 11:28:20|4043.69|4043.69|4043.65|4043.65|4043.69|4043.69|4043.65|4043.65|0
1651750120000|2022-05-05 11:28:40|4042.71|4042.71|4041.78|4041.78|4042.71|4042.71|4041.78|4041.78|0
1651750140000|2022-05-05 11:29:00|4041.47|4041.47|4041.47|4041.47|4041.47|4041.47|4041.47|4041.47|0
1651750150000|2022-05-05 11:29:10|4041.78|4041.78|4041.78|4041.78|4041.78|4041.78|4041.78|4041.78|0
1651750180000|2022-05-05 11:29:40|4041.59|4041.59|4041.62|4041.62|4041.62|4041.62|4041.59|4041.59|0
1651750190000|2022-05-05 11:29:50|4041.93|4041.93|4041.95|4041.95|4041.95|4041.95|4041.93|4041.93|0
1651750200000|2022-05-05 11:30:00|4041.01|4041.01|4040.97|4040.97|4041.64|4041.64|4040.71|4040.71|0
1651750230000|2022-05-05 11:30:30|4040.79|4040.79|4040.79|4040.79|4040.79|4040.79|4040.79|4040.79|0
1651750240000|2022-05-05 11:30:40|4040.74|4040.74|4039.18|4039.18|4040.74|4040.74|4039.18|4039.18|0
1651750250000|2022-05-05 11:30:50|4038.56|4038.56|4038.56|4038.56|4038.56|4038.56|4038.56|4038.56|0
1651750260000|2022-05-05 11:31:00|4039.18|4039.18|4039.18|4039.18|4039.18|4039.18|4039.18|4039.18|0
1651750270000|2022-05-05 11:31:10|4039.49|4039.49|4040.47|4040.47|4040.47|4040.47|4039.18|4039.18|0
1651750280000|2022-05-05 11:31:20|4039.54|4039.54|4039.54|4039.54|4039.54|4039.54|4039.54|4039.54|0
1651750290000|2022-05-05 11:31:30|4039.85|4039.85|4039.85|4039.85|4039.85|4039.85|4039.85|4039.85|0
1651750300000|2022-05-05 11:31:40|4039.73|4039.73|4039.73|4039.73|4039.73|4039.73|4039.73|4039.73|0
1651750310000|2022-05-05 11:31:50|4039.42|4039.42|4039.42|4039.42|4039.42|4039.42|4039.42|4039.42|0
1651750320000|2022-05-05 11:32:00|4039.38|4039.38|4038.08|4038.08|4039.38|4039.38|4038.08|4038.08|0
1651750330000|2022-05-05 11:32:10|4037.77|4037.77|4038.39|4038.39|4038.39|4038.39|4037.77|4037.77|0
1651750340000|2022-05-05 11:32:20|4038.58|4038.58|4038.58|4038.58|4038.58|4038.58|4038.58|4038.58|0
1651750350000|2022-05-05 11:32:30|4038.26|4038.26|4039.15|4039.15|4039.15|4039.15|4038.26|4038.26|0
1651750360000|2022-05-05 11:32:40|4039.34|4039.34|4039.03|4039.03|4039.34|4039.34|4039.03|4039.03|0
1651750370000|2022-05-05 11:32:50|4038.72|4038.72|4038.4|4038.4|4038.72|4038.72|4038.4|4038.4|0
1651750380000|2022-05-05 11:33:00|4039.03|4039.03|4039.15|4039.15|4039.34|4039.34|4039.03|4039.03|0
1651750390000|2022-05-05 11:33:10|4039.46|4039.46|4039.77|4039.77|4039.77|4039.77|4039.46|4039.46|0
1651750400000|2022-05-05 11:33:20|4040.08|4040.08|4040.08|4040.08|4040.08|4040.08|4040.08|4040.08|0
1651750410000|2022-05-05 11:33:30|4039.46|4039.46|4039.46|4039.46|4039.46|4039.46|4039.46|4039.46|0
1651750420000|2022-05-05 11:33:40|4038.84|4038.84|4038.84|4038.84|4038.84|4038.84|4038.84|4038.84|0
1651750430000|2022-05-05 11:33:50|4038.65|4038.65|4038.03|4038.03|4038.65|4038.65|4038.03|4038.03|0
1651750440000|2022-05-05 11:34:00|4037.99|4037.99|4037.99|4037.99|4037.99|4037.99|4037.99|4037.99|0
1651750460000|2022-05-05 11:34:20|4038.3|4038.3|4038.92|4038.92|4039.23|4039.23|4038.3|4038.3|0
1651750480000|2022-05-05 11:34:40|4038.74|4038.74|4038.55|4038.55|4038.74|4038.74|4038.55|4038.55|0
1651750490000|2022-05-05 11:34:50|4038.87|4038.87|4038.87|4038.87|4038.87|4038.87|4038.87|4038.87|0
1651750500000|2022-05-05 11:35:00|4038.72|4038.72|4039.35|4039.35|4039.35|4039.35|4038.72|4038.72|0
1651750520000|2022-05-05 11:35:20|4039.53|4039.53|4038.6|4038.6|4039.53|4039.53|4038.6|4038.6|0
1651750530000|2022-05-05 11:35:30|4038.91|4038.91|4038.91|4038.91|4038.91|4038.91|4038.91|4038.91|0
1651750540000|2022-05-05 11:35:40|4039.05|4039.05|4039.05|4039.05|4039.05|4039.05|4039.05|4039.05|0
1651750550000|2022-05-05 11:35:50|4038.12|4038.12|4038.12|4038.12|4038.12|4038.12|4038.12|4038.12|0
1651750560000|2022-05-05 11:36:00|4038.16|4038.16|4038.36|4038.36|4038.36|4038.36|4038.04|4038.04|0
1651750570000|2022-05-05 11:36:10|4038.67|4038.67|4038.67|4038.67|4038.67|4038.67|4038.67|4038.67|0
1651750580000|2022-05-05 11:36:20|4038.98|4038.98|4039.16|4039.16|4039.16|4039.16|4038.98|4038.98|0
1651750590000|2022-05-05 11:36:30|4039.47|4039.47|4038.54|4038.54|4039.47|4039.47|4038.54|4038.54|0
1651750600000|2022-05-05 11:36:40|4039.16|4039.16|4039.47|4039.47|4039.47|4039.47|4039.16|4039.16|0
1651750610000|2022-05-05 11:36:50|4039.4|4039.4|4039.4|4039.4|4039.4|4039.4|4039.4|4039.4|0
1651750630000|2022-05-05 11:37:10|4039.45|4039.45|4039.45|4039.45|4039.45|4039.45|4039.45|4039.45|0
1651750650000|2022-05-05 11:37:30|4039.76|4039.76|4039.06|4039.06|4039.81|4039.81|4039.06|4039.06|0
1651750660000|2022-05-05 11:37:40|4039.02|4039.02|4038.71|4038.71|4039.02|4039.02|4038.71|4038.71|0
1651750670000|2022-05-05 11:37:50|4038.61|4038.61|4037.68|4037.68|4038.61|4038.61|4037.68|4037.68|0
1651750680000|2022-05-05 11:38:00|4037.99|4037.99|4037.99|4037.99|4037.99|4037.99|4037.99|4037.99|0
1651750690000|2022-05-05 11:38:10|4038.3|4038.3|4039.11|4039.11|4039.11|4039.11|4038.3|4038.3|0
1651750700000|2022-05-05 11:38:20|4038.49|4038.49|4038.7|4038.7|4038.8|4038.8|4038.49|4038.49|0
1651750710000|2022-05-05 11:38:30|4038.52|4038.52|4038.52|4038.52|4038.52|4038.52|4038.52|4038.52|0
1651750720000|2022-05-05 11:38:40|4038.43|4038.43|4038.08|4038.08|4038.43|4038.43|4037.82|4037.82|0
1651750730000|2022-05-05 11:38:50|4037.93|4037.93|4036.61|4036.61|4038.08|4038.08|4036.52|4036.52|0
1651750740000|2022-05-05 11:39:00|4036.66|4036.66|4036.93|4036.93|4036.93|4036.93|4036.62|4036.62|0
1651750750000|2022-05-05 11:39:10|4037.24|4037.24|4037.87|4037.87|4037.87|4037.87|4037.24|4037.24|0
1651750760000|2022-05-05 11:39:20|4038.18|4038.18|4039.11|4039.11|4039.11|4039.11|4038.18|4038.18|0
1651750770000|2022-05-05 11:39:30|4038.93|4038.93|4039.24|4039.24|4039.24|4039.24|4038.93|4038.93|0
1651750780000|2022-05-05 11:39:40|4038.93|4038.93|4039.86|4039.86|4039.86|4039.86|4038.93|4038.93|0
1651750790000|2022-05-05 11:39:50|4039.55|4039.55|4039.55|4039.55|4039.55|4039.55|4039.55|4039.55|0
1651750800000|2022-05-05 11:40:00|4040.48|4040.48|4041.06|4041.06|4041.37|4041.37|4040.48|4040.48|0
1651750820000|2022-05-05 11:40:20|4040.75|4040.75|4039.5|4039.5|4040.75|4040.75|4039.5|4039.5|0
1651750830000|2022-05-05 11:40:30|4039.19|4039.19|4040.13|4040.13|4040.13|4040.13|4039.19|4039.19|0
1651750840000|2022-05-05 11:40:40|4040.44|4040.44|4040.44|4040.44|4040.44|4040.44|4040.44|4040.44|0
1651750850000|2022-05-05 11:40:50|4039.81|4039.81|4040.75|4040.75|4040.75|4040.75|4039.81|4039.81|0
1651750860000|2022-05-05 11:41:00|4040.13|4040.13|4040.32|4040.32|4041.56|4041.56|4040.13|4040.13|0
1651750870000|2022-05-05 11:41:10|4040.63|4040.63|4041.21|4041.21|4041.29|4041.29|4040.63|4040.63|0
1651750880000|2022-05-05 11:41:20|4041.13|4041.13|4040.77|4040.77|4041.4|4041.4|4040.77|4040.77|0
1651750890000|2022-05-05 11:41:30|4041.4|4041.4|4041.8|4041.8|4041.8|4041.8|4041.4|4041.4|0
1651750900000|2022-05-05 11:41:40|4042.43|4042.43|4043.05|4043.05|4043.05|4043.05|4042.43|4042.43|0
1651750920000|2022-05-05 11:42:00|4043.36|4043.36|4042.11|4042.11|4043.36|4043.36|4042.11|4042.11|0
1651750930000|2022-05-05 11:42:10|4042.3|4042.3|4042.58|4042.58|4042.58|4042.58|4042.27|4042.27|0
1651750940000|2022-05-05 11:42:20|4043.52|4043.52|4043.39|4043.39|4043.52|4043.52|4043.39|4043.39|0
1651750950000|2022-05-05 11:42:30|4044.33|4044.33|4044.06|4044.06|4044.37|4044.37|4044.06|4044.06|0
1651750960000|2022-05-05 11:42:40|4044.08|4044.08|4043.63|4043.63|4044.11|4044.11|4043.63|4043.63|0
1651750970000|2022-05-05 11:42:50|4043.94|4043.94|4043.94|4043.94|4043.94|4043.94|4043.94|4043.94|0
1651750980000|2022-05-05 11:43:00|4043.63|4043.63|4042.88|4042.88|4044|4044|4042.88|4042.88|0
1651750990000|2022-05-05 11:43:10|4043.06|4043.06|4042.76|4042.76|4043.06|4043.06|4042.76|4042.76|0
1651751010000|2022-05-05 11:43:30|4042.44|4042.44|4042.71|4042.71|4042.76|4042.76|4042.44|4042.44|0
1651751030000|2022-05-05 11:43:50|4042.4|4042.4|4042.47|4042.47|4042.47|4042.47|4042.4|4042.4|0
1651751040000|2022-05-05 11:44:00|4043.09|4043.09|4043.09|4043.09|4043.09|4043.09|4043.09|4043.09|0
1651751050000|2022-05-05 11:44:10|4043.04|4043.04|4042.6|4042.6|4043.23|4043.23|4042.6|4042.6|0
1651751060000|2022-05-05 11:44:20|4042.91|4042.91|4042.6|4042.6|4042.91|4042.91|4042.6|4042.6|0
1651751070000|2022-05-05 11:44:30|4042.29|4042.29|4042.29|4042.29|4042.29|4042.29|4042.29|4042.29|0
1651751080000|2022-05-05 11:44:40|4042.48|4042.48|4042.48|4042.48|4042.48|4042.48|4042.48|4042.48|0
1651751100000|2022-05-05 11:45:00|4042.79|4042.79|4043.41|4043.41|4043.72|4043.72|4042.79|4042.79|0
1651751110000|2022-05-05 11:45:10|4044.03|4044.03|4043.72|4043.72|4044.03|4044.03|4043.72|4043.72|0
1651751120000|2022-05-05 11:45:20|4043.9|4043.9|4045.64|4045.64|4045.64|4045.64|4043.9|4043.9|0
1651751130000|2022-05-05 11:45:30|4045.02|4045.02|4045.5|4045.5|4045.6|4045.6|4044.98|4044.98|0
1651751140000|2022-05-05 11:45:40|4045.46|4045.46|4045.46|4045.46|4045.46|4045.46|4045.46|4045.46|0
1651751150000|2022-05-05 11:45:50|4045.65|4045.65|4045.65|4045.65|4045.65|4045.65|4045.65|4045.65|0
1651751160000|2022-05-05 11:46:00|4045.96|4045.96|4045.64|4045.64|4045.96|4045.96|4045.64|4045.64|0
1651751170000|2022-05-05 11:46:10|4045.33|4045.33|4044.94|4044.94|4045.33|4045.33|4044.09|4044.09|0
1651751190000|2022-05-05 11:46:30|4045.25|4045.25|4045.3|4045.3|4045.3|4045.3|4045.25|4045.25|0
1651751210000|2022-05-05 11:46:50|4044.68|4044.68|4044.63|4044.63|4044.68|4044.68|4044.63|4044.63|0
1651751220000|2022-05-05 11:47:00|4044.94|4044.94|4045|4045|4045.33|4045.33|4044.94|4044.94|0
1651751230000|2022-05-05 11:47:10|4044.69|4044.69|4044.69|4044.69|4044.69|4044.69|4044.69|4044.69|0
1651751240000|2022-05-05 11:47:20|4045|4045|4045|4045|4045|4045|4045|4045|0
1651751250000|2022-05-05 11:47:30|4045.07|4045.07|4045.67|4045.67|4045.67|4045.67|4045.05|4045.05|0
1651751260000|2022-05-05 11:47:40|4045.48|4045.48|4045.48|4045.48|4045.48|4045.48|4045.48|4045.48|0
1651751270000|2022-05-05 11:47:50|4045.3|4045.3|4044.99|4044.99|4045.3|4045.3|4044.99|4044.99|0
1651751280000|2022-05-05 11:48:00|4045.3|4045.3|4045.79|4045.79|4045.79|4045.79|4045.3|4045.3|0
1651751290000|2022-05-05 11:48:10|4045.48|4045.48|4045.8|4045.8|4045.8|4045.8|4045.48|4045.48|0
1651751300000|2022-05-05 11:48:20|4045.48|4045.48|4045.48|4045.48|4045.48|4045.48|4045.48|4045.48|0
1651751310000|2022-05-05 11:48:30|4045.17|4045.17|4045.2|4045.2|4045.2|4045.2|4045.17|4045.17|0
1651751320000|2022-05-05 11:48:40|4044.58|4044.58|4045.2|4045.2|4045.2|4045.2|4044.58|4044.58|0
1651751340000|2022-05-05 11:49:00|4044.89|4044.89|4044.89|4044.89|4044.89|4044.89|4044.89|4044.89|0
1651751350000|2022-05-05 11:49:10|4044.71|4044.71|4044.48|4044.48|4044.71|4044.71|4044.48|4044.48|0
1651751360000|2022-05-05 11:49:20|4043.86|4043.86|4043.86|4043.86|4043.86|4043.86|4043.86|4043.86|0
1651751370000|2022-05-05 11:49:30|4043.55|4043.55|4043.18|4043.18|4043.55|4043.55|4043.18|4043.18|0
1651751380000|2022-05-05 11:49:40|4042.56|4042.56|4042.6|4042.6|4042.6|4042.6|4042.56|4042.56|0
1651751390000|2022-05-05 11:49:50|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|0
1651751400000|2022-05-05 11:50:00|4042.32|4042.32|4042.32|4042.32|4042.32|4042.32|4042.32|4042.32|0
1651751410000|2022-05-05 11:50:10|4042.36|4042.36|4042.67|4042.67|4042.67|4042.67|4042.36|4042.36|0
1651751420000|2022-05-05 11:50:20|4042.85|4042.85|4043.16|4043.16|4043.16|4043.16|4042.85|4042.85|0
1651751430000|2022-05-05 11:50:30|4044.1|4044.1|4044.1|4044.1|4044.1|4044.1|4044.1|4044.1|0
1651751440000|2022-05-05 11:50:40|4043.16|4043.16|4043.16|4043.16|4043.16|4043.16|4043.16|4043.16|0
1651751460000|2022-05-05 11:51:00|4042.85|4042.85|4042.85|4042.85|4042.85|4042.85|4042.85|4042.85|0
1651751470000|2022-05-05 11:51:10|4043.48|4043.48|4043.73|4043.73|4043.73|4043.73|4043.48|4043.48|0
1651751480000|2022-05-05 11:51:20|4043.11|4043.11|4043.73|4043.73|4043.73|4043.73|4042.8|4042.8|0
1651751500000|2022-05-05 11:51:40|4043.77|4043.77|4043.8|4043.8|4043.8|4043.8|4043.77|4043.77|0
1651751510000|2022-05-05 11:51:50|4043.49|4043.49|4043.86|4043.86|4043.86|4043.86|4043.49|4043.49|0
1651751520000|2022-05-05 11:52:00|4044.48|4044.48|4044.74|4044.74|4044.79|4044.79|4044.48|4044.48|0
1651751530000|2022-05-05 11:52:10|4044.12|4044.12|4044.19|4044.19|4044.19|4044.19|4044.12|4044.12|0
1651751540000|2022-05-05 11:52:20|4044.5|4044.5|4044.5|4044.5|4044.5|4044.5|4044.5|4044.5|0
1651751550000|2022-05-05 11:52:30|4044.45|4044.45|4044.45|4044.45|4044.45|4044.45|4044.45|4044.45|0
1651751560000|2022-05-05 11:52:40|4044.76|4044.76|4044.45|4044.45|4044.76|4044.76|4044.45|4044.45|0
1651751600000|2022-05-05 11:53:20|4044.4|4044.4|4044.17|4044.17|4044.4|4044.4|4044.17|4044.17|0
1651751610000|2022-05-05 11:53:30|4044.22|4044.22|4042.93|4042.93|4044.22|4044.22|4042.93|4042.93|0
1651751620000|2022-05-05 11:53:40|4042.97|4042.97|4042.35|4042.35|4042.97|4042.97|4042.35|4042.35|0
1651751630000|2022-05-05 11:53:50|4042.66|4042.66|4042.97|4042.97|4042.97|4042.97|4042.66|4042.66|0
1651751640000|2022-05-05 11:54:00|4043.02|4043.02|4043.02|4043.02|4043.02|4043.02|4043.02|4043.02|0
1651751650000|2022-05-05 11:54:10|4042.71|4042.71|4042.71|4042.71|4042.71|4042.71|4042.71|4042.71|0
1651751660000|2022-05-05 11:54:20|4043.02|4043.02|4043.02|4043.02|4043.65|4043.65|4043.02|4043.02|0
1651751670000|2022-05-05 11:54:30|4042.95|4042.95|4042.64|4042.64|4042.95|4042.95|4042.64|4042.64|0
1651751680000|2022-05-05 11:54:40|4042.46|4042.46|4042.15|4042.15|4042.46|4042.46|4042.15|4042.15|0
1651751690000|2022-05-05 11:54:50|4041.84|4041.84|4041.93|4041.93|4041.93|4041.93|4041.84|4041.84|0
1651751700000|2022-05-05 11:55:00|4042.12|4042.12|4043.72|4043.72|4043.72|4043.72|4042.12|4042.12|0
1651751720000|2022-05-05 11:55:20|4043.82|4043.82|4043.82|4043.82|4043.82|4043.82|4043.82|4043.82|0
1651751730000|2022-05-05 11:55:30|4044.12|4044.12|4044.67|4044.67|4044.93|4044.93|4044.12|4044.12|0
1651751740000|2022-05-05 11:55:40|4044.98|4044.98|4045.79|4045.79|4045.79|4045.79|4044.98|4044.98|0
1651751750000|2022-05-05 11:55:50|4045.86|4045.86|4044.9|4044.9|4045.86|4045.86|4044.9|4044.9|0
1651751760000|2022-05-05 11:56:00|4045.44|4045.44|4044.77|4044.77|4045.44|4045.44|4044.77|4044.77|0
1651751770000|2022-05-05 11:56:10|4044.68|4044.68|4044.68|4044.68|4044.68|4044.68|4044.37|4044.37|0
1651751780000|2022-05-05 11:56:20|4045.3|4045.3|4045.07|4045.07|4045.3|4045.3|4045.07|4045.07|0
1651751790000|2022-05-05 11:56:30|4045.12|4045.12|4045.12|4045.12|4045.12|4045.12|4045.12|4045.12|0
1651751810000|2022-05-05 11:56:50|4045.43|4045.43|4045.43|4045.43|4045.43|4045.43|4045.43|4045.43|0
1651751820000|2022-05-05 11:57:00|4045.51|4045.51|4045.87|4045.87|4045.87|4045.87|4045.51|4045.51|0
1651751830000|2022-05-05 11:57:10|4046.8|4046.8|4046.8|4046.8|4046.8|4046.8|4046.8|4046.8|0
1651751860000|2022-05-05 11:57:40|4046.49|4046.49|4046.49|4046.49|4046.49|4046.49|4046.49|4046.49|0
1651751870000|2022-05-05 11:57:50|4046.8|4046.8|4047.4|4047.4|4047.42|4047.42|4046.8|4046.8|0
1651751880000|2022-05-05 11:58:00|4046.46|4046.46|4046.46|4046.46|4046.46|4046.46|4046.46|4046.46|0
1651751890000|2022-05-05 11:58:10|4046.15|4046.15|4045.26|4045.26|4046.15|4046.15|4045.26|4045.26|0
1651751900000|2022-05-05 11:58:20|4044.64|4044.64|4044.64|4044.64|4044.64|4044.64|4044.64|4044.64|0
1651751910000|2022-05-05 11:58:30|4044.57|4044.57|4044.57|4044.57|4044.57|4044.57|4044.57|4044.57|0
1651751920000|2022-05-05 11:58:40|4044.88|4044.88|4044.88|4044.88|4044.88|4044.88|4044.88|4044.88|0
1651751930000|2022-05-05 11:58:50|4044.93|4044.93|4044.95|4044.95|4044.95|4044.95|4044.93|4044.93|0
1651751960000|2022-05-05 11:59:20|4045.26|4045.26|4045.31|4045.31|4045.31|4045.31|4045.26|4045.26|0
1651751990000|2022-05-05 11:59:50|4045.36|4045.36|4044.59|4044.59|4045.36|4045.36|4044.42|4044.42|0
1651752000000|2022-05-05 12:00:00|4044.77|4044.77|4044.01|4044.01|4044.94|4044.94|4044.01|4044.01|0
1651752010000|2022-05-05 12:00:10|4044.63|4044.63|4044.77|4044.77|4044.77|4044.77|4044.63|4044.63|0
1651752020000|2022-05-05 12:00:20|4045.08|4045.08|4045.08|4045.08|4045.08|4045.08|4045.08|4045.08|0
1651752030000|2022-05-05 12:00:30|4045.13|4045.13|4045.13|4045.13|4045.13|4045.13|4045.13|4045.13|0
1651752040000|2022-05-05 12:00:40|4045.75|4045.75|4045.75|4045.75|4046.37|4046.37|4045.75|4045.75|0
1651752050000|2022-05-05 12:00:50|4045.44|4045.44|4045.44|4045.44|4045.44|4045.44|4045.44|4045.44|0
1651752060000|2022-05-05 12:01:00|4045.62|4045.62|4045.67|4045.67|4045.67|4045.67|4045.31|4045.31|0
1651752070000|2022-05-05 12:01:10|4045.36|4045.36|4045.19|4045.19|4045.36|4045.36|4045.19|4045.19|0
1651752090000|2022-05-05 12:01:30|4045.01|4045.01|4045.01|4045.01|4045.01|4045.01|4045.01|4045.01|0
1651752100000|2022-05-05 12:01:40|4044.99|4044.99|4044.99|4044.99|4044.99|4044.99|4044.99|4044.99|0
1651752110000|2022-05-05 12:01:50|4045.29|4045.29|4045.65|4045.65|4045.65|4045.65|4045.29|4045.29|0
1651752120000|2022-05-05 12:02:00|4045.34|4045.34|4045.34|4045.34|4045.34|4045.34|4045.34|4045.34|0
1651752130000|2022-05-05 12:02:10|4045.32|4045.32|4045.32|4045.32|4045.32|4045.32|4045.32|4045.32|0
1651752150000|2022-05-05 12:02:30|4045.36|4045.36|4045.05|4045.05|4045.36|4045.36|4045.05|4045.05|0
1651752170000|2022-05-05 12:02:50|4044.74|4044.74|4044.74|4044.74|4044.74|4044.74|4044.74|4044.74|0
1651752180000|2022-05-05 12:03:00|4044.42|4044.42|4044.42|4044.42|4044.42|4044.42|4044.42|4044.42|0
1651752210000|2022-05-05 12:03:30|4044.61|4044.61|4045.23|4045.23|4045.23|4045.23|4044.61|4044.61|0
1651752220000|2022-05-05 12:03:40|4045.54|4045.54|4045.54|4045.54|4045.54|4045.54|4045.54|4045.54|0
1651752240000|2022-05-05 12:04:00|4045.85|4045.85|4046.16|4046.16|4046.16|4046.16|4045.85|4045.85|0
1651752250000|2022-05-05 12:04:10|4046.04|4046.04|4046.04|4046.04|4046.04|4046.04|4046.04|4046.04|0
1651752270000|2022-05-05 12:04:30|4046.07|4046.07|4046.07|4046.07|4046.07|4046.07|4046.07|4046.07|0
1651752290000|2022-05-05 12:04:50|4045.75|4045.75|4045.75|4045.75|4045.75|4045.75|4045.75|4045.75|0
1651752310000|2022-05-05 12:05:10|4045.13|4045.13|4044.82|4044.82|4045.13|4045.13|4044.82|4044.82|0
1651752320000|2022-05-05 12:05:20|4045.13|4045.13|4045.45|4045.45|4045.45|4045.45|4045.13|4045.13|0
1651752340000|2022-05-05 12:05:40|4045.76|4045.76|4044.82|4044.82|4045.76|4045.76|4044.82|4044.82|0
1651752350000|2022-05-05 12:05:50|4044.7|4044.7|4044.7|4044.7|4044.7|4044.7|4044.7|4044.7|0
1651752360000|2022-05-05 12:06:00|4044.68|4044.68|4044.68|4044.68|4044.68|4044.68|4044.68|4044.68|0
1651752370000|2022-05-05 12:06:10|4044.99|4044.99|4044.99|4044.99|4044.99|4044.99|4044.99|4044.99|0
1651752380000|2022-05-05 12:06:20|4044.68|4044.68|4044.82|4044.82|4044.82|4044.82|4044.68|4044.68|0
1651752390000|2022-05-05 12:06:30|4044.85|4044.85|4045.73|4045.73|4045.8|4045.8|4044.85|4044.85|0
1651752400000|2022-05-05 12:06:40|4046.36|4046.36|4046.05|4046.05|4046.36|4046.36|4046.05|4046.05|0
1651752410000|2022-05-05 12:06:50|4046.67|4046.67|4046.98|4046.98|4046.98|4046.98|4046.67|4046.67|0
1651752420000|2022-05-05 12:07:00|4046.67|4046.67|4046.67|4046.67|4046.67|4046.67|4046.67|4046.67|0
1651752440000|2022-05-05 12:07:20|4046.98|4046.98|4047.94|4047.94|4047.94|4047.94|4046.98|4046.98|0
1651752460000|2022-05-05 12:07:40|4047.75|4047.75|4047.13|4047.13|4047.75|4047.75|4047.13|4047.13|0
1651752470000|2022-05-05 12:07:50|4047.75|4047.75|4047.75|4047.75|4047.75|4047.75|4047.75|4047.75|0
1651752480000|2022-05-05 12:08:00|4047.71|4047.71|4047.71|4047.71|4047.71|4047.71|4047.71|4047.71|0
1651752490000|2022-05-05 12:08:10|4047.64|4047.64|4047.64|4047.64|4047.64|4047.64|4047.64|4047.64|0
1651752500000|2022-05-05 12:08:20|4047.69|4047.69|4048|4048|4048|4048|4047.69|4047.69|0
1651752530000|2022-05-05 12:08:50|4047.83|4047.83|4047.83|4047.83|4047.83|4047.83|4047.83|4047.83|0
1651752540000|2022-05-05 12:09:00|4047.65|4047.65|4046.28|4046.28|4047.65|4047.65|4046.28|4046.28|0
1651752560000|2022-05-05 12:09:20|4046.59|4046.59|4046.59|4046.59|4046.59|4046.59|4046.59|4046.59|0
1651752580000|2022-05-05 12:09:40|4046.73|4046.73|4046.73|4046.73|4046.73|4046.73|4046.73|4046.73|0
1651752590000|2022-05-05 12:09:50|4046.42|4046.42|4045.8|4045.8|4046.42|4046.42|4045.8|4045.8|0
1651752600000|2022-05-05 12:10:00|4045.49|4045.49|4045.49|4045.49|4045.49|4045.49|4045.49|4045.49|0
1651752610000|2022-05-05 12:10:10|4045.58|4045.58|4045.94|4045.94|4045.94|4045.94|4045.58|4045.58|0
1651752630000|2022-05-05 12:10:30|4045.32|4045.32|4045.32|4045.32|4045.32|4045.32|4045.32|4045.32|0
1651752640000|2022-05-05 12:10:40|4045.27|4045.27|4044.96|4044.96|4045.27|4045.27|4044.96|4044.96|0
1651752650000|2022-05-05 12:10:50|4044.65|4044.65|4044.34|4044.34|4044.65|4044.65|4044.34|4044.34|0
1651752660000|2022-05-05 12:11:00|4044.43|4044.43|4045.01|4045.01|4045.01|4045.01|4044.38|4044.38|0
1651752670000|2022-05-05 12:11:10|4045.32|4045.32|4045.94|4045.94|4045.94|4045.94|4045.32|4045.32|0
1651752700000|2022-05-05 12:11:40|4045.63|4045.63|4045.58|4045.58|4045.63|4045.63|4045.58|4045.58|0
1651752710000|2022-05-05 12:11:50|4045.63|4045.63|4045.63|4045.63|4045.63|4045.63|4045.63|4045.63|0
1651752730000|2022-05-05 12:12:10|4045.81|4045.81|4046|4046|4046|4046|4045.81|4045.81|0
1651752740000|2022-05-05 12:12:20|4046.31|4046.31|4046.62|4046.62|4046.62|4046.62|4046.31|4046.31|0
1651752750000|2022-05-05 12:12:30|4046.93|4046.93|4046.31|4046.31|4046.93|4046.93|4046.31|4046.31|0
1651752760000|2022-05-05 12:12:40|4046|4046|4046|4046|4046|4046|4046|4046|0
1651752770000|2022-05-05 12:12:50|4046.31|4046.31|4046.31|4046.31|4046.31|4046.31|4046.31|4046.31|0
1651752780000|2022-05-05 12:13:00|4046.05|4046.05|4046.05|4046.05|4046.05|4046.05|4045.98|4045.98|0
1651752790000|2022-05-05 12:13:10|4046.67|4046.67|4047.6|4047.6|4047.6|4047.6|4046.67|4046.67|0
1651752800000|2022-05-05 12:13:20|4047.79|4047.79|4047.42|4047.42|4047.79|4047.79|4047.42|4047.42|0
1651752830000|2022-05-05 12:13:50|4048.04|4048.04|4048.98|4048.98|4048.98|4048.98|4048.04|4048.04|0
1651752840000|2022-05-05 12:14:00|4049.28|4049.28|4049.16|4049.16|4050.09|4050.09|4049.16|4049.16|0
1651752860000|2022-05-05 12:14:20|4049.11|4049.11|4048.18|4048.18|4049.11|4049.11|4048.18|4048.18|0
1651752870000|2022-05-05 12:14:30|4047.86|4047.86|4047.96|4047.96|4047.96|4047.96|4047.86|4047.86|0
1651752890000|2022-05-05 12:14:50|4048.04|4048.04|4048.09|4048.09|4048.09|4048.09|4048.04|4048.04|0
1651752900000|2022-05-05 12:15:00|4047.78|4047.78|4047.15|4047.15|4047.78|4047.78|4047.15|4047.15|0
1651752910000|2022-05-05 12:15:10|4046.97|4046.97|4046.78|4046.78|4046.97|4046.97|4046.78|4046.78|0
1651752930000|2022-05-05 12:15:30|4047.1|4047.1|4047.1|4047.1|4047.1|4047.1|4047.1|4047.1|0
1651752940000|2022-05-05 12:15:40|4046.79|4046.79|4046.79|4046.79|4046.79|4046.79|4046.79|4046.79|0
1651752950000|2022-05-05 12:15:50|4047.1|4047.1|4047.1|4047.1|4047.1|4047.1|4047.1|4047.1|0
1651752960000|2022-05-05 12:16:00|4047.72|4047.72|4047.1|4047.1|4047.72|4047.72|4047.1|4047.1|0
1651752980000|2022-05-05 12:16:20|4047.03|4047.03|4047.03|4047.03|4047.03|4047.03|4047.03|4047.03|0
1651752990000|2022-05-05 12:16:30|4046.72|4046.72|4046.72|4046.72|4046.72|4046.72|4046.72|4046.72|0
1651753000000|2022-05-05 12:16:40|4046.9|4046.9|4046.56|4046.56|4046.9|4046.9|4046.56|4046.56|0
1651753010000|2022-05-05 12:16:50|4046.52|4046.52|4045.4|4045.4|4046.52|4046.52|4045.4|4045.4|0
1651753020000|2022-05-05 12:17:00|4045.71|4045.71|4045.71|4045.71|4045.71|4045.71|4045.71|4045.71|0
1651753030000|2022-05-05 12:17:10|4046.02|4046.02|4046.33|4046.33|4046.33|4046.33|4046.02|4046.02|0
1651753040000|2022-05-05 12:17:20|4045.71|4045.71|4045.71|4045.71|4045.71|4045.71|4045.71|4045.71|0
1651753050000|2022-05-05 12:17:30|4045.09|4045.09|4045.09|4045.09|4045.09|4045.09|4045.09|4045.09|0
1651753060000|2022-05-05 12:17:40|4045.06|4045.06|4045.06|4045.06|4045.06|4045.06|4045.06|4045.06|0
1651753080000|2022-05-05 12:18:00|4044.75|4044.75|4044.75|4044.75|4044.75|4044.75|4044.75|4044.75|0
1651753090000|2022-05-05 12:18:10|4045.38|4045.38|4044.75|4044.75|4045.38|4045.38|4044.75|4044.75|0
1651753120000|2022-05-05 12:18:40|4044.44|4044.44|4044.75|4044.75|4045.06|4045.06|4044.44|4044.44|0
1651753130000|2022-05-05 12:18:50|4044.13|4044.13|4043.95|4043.95|4044.13|4044.13|4043.82|4043.82|0
1651753140000|2022-05-05 12:19:00|4043.86|4043.86|4043.86|4043.86|4043.86|4043.86|4043.86|4043.86|0
1651753150000|2022-05-05 12:19:10|4043.55|4043.55|4043.55|4043.55|4043.55|4043.55|4043.55|4043.55|0
1651753160000|2022-05-05 12:19:20|4043.37|4043.37|4043.19|4043.19|4043.37|4043.37|4043.19|4043.19|0
1651753170000|2022-05-05 12:19:30|4043.16|4043.16|4043.16|4043.16|4043.16|4043.16|4043.16|4043.16|0
1651753180000|2022-05-05 12:19:40|4043.47|4043.47|4043.78|4043.78|4043.78|4043.78|4043.47|4043.47|0
1651753190000|2022-05-05 12:19:50|4043.47|4043.47|4044.4|4044.4|4044.71|4044.71|4043.47|4043.47|0
1651753200000|2022-05-05 12:20:00|4044.33|4044.33|4044.02|4044.02|4044.33|4044.33|4044.02|4044.02|0
1651753230000|2022-05-05 12:20:30|4044.33|4044.33|4044.33|4044.33|4044.33|4044.33|4044.33|4044.33|0
1651753260000|2022-05-05 12:21:00|4043.71|4043.71|4043.71|4043.71|4043.71|4043.71|4043.71|4043.71|0
1651753270000|2022-05-05 12:21:10|4044.02|4044.02|4044.02|4044.02|4044.02|4044.02|4044.02|4044.02|0
1651753280000|2022-05-05 12:21:20|4043.9|4043.9|4044.57|4044.57|4044.57|4044.57|4043.9|4043.9|0
1651753300000|2022-05-05 12:21:40|4044.88|4044.88|4044.88|4044.88|4045.19|4045.19|4044.88|4044.88|0
1651753310000|2022-05-05 12:21:50|4045.81|4045.81|4045.81|4045.81|4045.81|4045.81|4045.81|4045.81|0
1651753320000|2022-05-05 12:22:00|4046.44|4046.44|4046.25|4046.25|4046.44|4046.44|4046.25|4046.25|0
1651753330000|2022-05-05 12:22:10|4046.56|4046.56|4046.56|4046.56|4046.56|4046.56|4046.56|4046.56|0
1651753350000|2022-05-05 12:22:30|4046.54|4046.54|4046.54|4046.54|4046.54|4046.54|4046.54|4046.54|0
1651753370000|2022-05-05 12:22:50|4046.49|4046.49|4046.8|4046.8|4046.8|4046.8|4046.18|4046.18|0
1651753390000|2022-05-05 12:23:10|4047.11|4047.11|4047.11|4047.11|4047.43|4047.43|4047.11|4047.11|0
1651753410000|2022-05-05 12:23:30|4047.07|4047.07|4046.88|4046.88|4047.07|4047.07|4046.88|4046.88|0
1651753420000|2022-05-05 12:23:40|4047.07|4047.07|4047.07|4047.07|4047.07|4047.07|4047.07|4047.07|0
1651753430000|2022-05-05 12:23:50|4046.88|4046.88|4046.88|4046.88|4046.88|4046.88|4046.88|4046.88|0
1651753440000|2022-05-05 12:24:00|4046.57|4046.57|4046.57|4046.57|4046.57|4046.57|4046.26|4046.26|0
1651753460000|2022-05-05 12:24:20|4046.38|4046.38|4046.38|4046.38|4046.38|4046.38|4046.38|4046.38|0
1651753480000|2022-05-05 12:24:40|4046.69|4046.69|4047.32|4047.32|4047.32|4047.32|4046.69|4046.69|0
1651753490000|2022-05-05 12:24:50|4047.27|4047.27|4047.27|4047.27|4047.27|4047.27|4047.27|4047.27|0
1651753500000|2022-05-05 12:25:00|4047.89|4047.89|4048.07|4048.07|4048.07|4048.07|4047.89|4047.89|0
1651753510000|2022-05-05 12:25:10|4048.39|4048.39|4048.39|4048.39|4048.39|4048.39|4048.39|4048.39|0
1651753520000|2022-05-05 12:25:20|4049|4049|4049|4049|4049|4049|4049|4049|0
1651753530000|2022-05-05 12:25:30|4049.32|4049.32|4049.32|4049.32|4049.32|4049.32|4049.32|4049.32|0
1651753540000|2022-05-05 12:25:40|4049.63|4049.63|4050.25|4050.25|4050.25|4050.25|4049.63|4049.63|0
1651753550000|2022-05-05 12:25:50|4049.63|4049.63|4049.63|4049.63|4049.63|4049.63|4049.63|4049.63|0
1651753560000|2022-05-05 12:26:00|4049.65|4049.65|4050.15|4050.15|4050.15|4050.15|4049.65|4049.65|0
1651753570000|2022-05-05 12:26:10|4049.84|4049.84|4049.45|4049.45|4049.84|4049.84|4049.45|4049.45|0
1651753580000|2022-05-05 12:26:20|4049.76|4049.76|4050.08|4050.08|4050.08|4050.08|4049.76|4049.76|0
1651753590000|2022-05-05 12:26:30|4050.7|4050.7|4050.7|4050.7|4050.7|4050.7|4050.7|4050.7|0
1651753600000|2022-05-05 12:26:40|4051.01|4051.01|4051.63|4051.63|4051.63|4051.63|4051.01|4051.01|0
1651753610000|2022-05-05 12:26:50|4051.67|4051.67|4051.67|4051.67|4051.67|4051.67|4051.67|4051.67|0
1651753620000|2022-05-05 12:27:00|4051.7|4051.7|4052.94|4052.94|4052.94|4052.94|4051.7|4051.7|0
1651753630000|2022-05-05 12:27:10|4053.25|4053.25|4053.87|4053.87|4053.87|4053.87|4053.25|4053.25|0
1651753640000|2022-05-05 12:27:20|4053.25|4053.25|4052.89|4052.89|4053.25|4053.25|4052.89|4052.89|0
1651753650000|2022-05-05 12:27:30|4052.27|4052.27|4053.92|4053.92|4053.92|4053.92|4052.27|4052.27|0
1651753660000|2022-05-05 12:27:40|4054.23|4054.23|4054.23|4054.23|4054.23|4054.23|4054.23|4054.23|0
1651753670000|2022-05-05 12:27:50|4054.26|4054.26|4053.97|4053.97|4054.28|4054.28|4053.97|4053.97|0
1651753680000|2022-05-05 12:28:00|4053.66|4053.66|4053.35|4053.35|4053.66|4053.66|4053.35|4053.35|0
1651753690000|2022-05-05 12:28:10|4053.25|4053.25|4053.25|4053.25|4053.25|4053.25|4053.25|4053.25|0
1651753700000|2022-05-05 12:28:20|4052.94|4052.94|4052.94|4052.94|4052.94|4052.94|4052.94|4052.94|0
1651753710000|2022-05-05 12:28:30|4053.26|4053.26|4053.26|4053.26|4053.26|4053.26|4053.26|4053.26|0
1651753720000|2022-05-05 12:28:40|4053.57|4053.57|4053.57|4053.57|4053.57|4053.57|4053.57|4053.57|0
1651753730000|2022-05-05 12:28:50|4053.88|4053.88|4053.88|4053.88|4053.88|4053.88|4053.88|4053.88|0
1651753750000|2022-05-05 12:29:10|4053.92|4053.92|4053.72|4053.72|4053.92|4053.92|4053.72|4053.72|0
1651753760000|2022-05-05 12:29:20|4053.53|4053.53|4053.49|4053.49|4053.53|4053.53|4053.49|4053.49|0
1651753770000|2022-05-05 12:29:30|4053.18|4053.18|4052.82|4052.82|4053.18|4053.18|4052.82|4052.82|0
1651753780000|2022-05-05 12:29:40|4052.78|4052.78|4052.82|4052.82|4052.82|4052.82|4052.78|4052.78|0
1651753800000|2022-05-05 12:30:00|4052.2|4052.2|4052.2|4052.2|4052.2|4052.2|4052.2|4052.2|0
1651753810000|2022-05-05 12:30:10|4052.51|4052.51|4052.2|4052.2|4052.51|4052.51|4052.2|4052.2|0
1651753820000|2022-05-05 12:30:20|4051.89|4051.89|4051.58|4051.58|4051.89|4051.89|4051.58|4051.58|0
1651753830000|2022-05-05 12:30:30|4051.89|4051.89|4052.2|4052.2|4052.2|4052.2|4051.89|4051.89|0
1651753840000|2022-05-05 12:30:40|4052.51|4052.51|4051.58|4051.58|4052.51|4052.51|4051.27|4051.27|0
1651753860000|2022-05-05 12:31:00|4051.89|4051.89|4050.95|4050.95|4051.89|4051.89|4050.95|4050.95|0
1651753870000|2022-05-05 12:31:10|4050.93|4050.93|4050.93|4050.93|4050.93|4050.93|4050.93|4050.93|0
1651753880000|2022-05-05 12:31:20|4050.89|4050.89|4050.98|4050.98|4050.98|4050.98|4050.89|4050.89|0
1651753890000|2022-05-05 12:31:30|4051.03|4051.03|4050.43|4050.43|4051.03|4051.03|4050.41|4050.41|0
1651753900000|2022-05-05 12:31:40|4051.06|4051.06|4051.06|4051.06|4051.06|4051.06|4051.06|4051.06|0
1651753920000|2022-05-05 12:32:00|4050.12|4050.12|4051.15|4051.15|4051.15|4051.15|4050.12|4050.12|0
1651753930000|2022-05-05 12:32:10|4051.13|4051.13|4050.98|4050.98|4051.13|4051.13|4050.98|4050.98|0
1651753940000|2022-05-05 12:32:20|4050.36|4050.36|4050.05|4050.05|4050.36|4050.36|4050.05|4050.05|0
1651753950000|2022-05-05 12:32:30|4050|4050|4050.38|4050.38|4050.38|4050.38|4050|4050|0
1651753970000|2022-05-05 12:32:50|4050.33|4050.33|4050.33|4050.33|4050.33|4050.33|4050.33|4050.33|0
1651753990000|2022-05-05 12:33:10|4050.26|4050.26|4049.28|4049.28|4050.26|4050.26|4049.28|4049.28|0
1651754000000|2022-05-05 12:33:20|4047.72|4047.72|4047.74|4047.74|4047.74|4047.74|4047.72|4047.72|0
1651754010000|2022-05-05 12:33:30|4047.65|4047.65|4047.65|4047.65|4047.65|4047.65|4047.65|4047.65|0
1651754020000|2022-05-05 12:33:40|4047.34|4047.34|4047.34|4047.34|4047.34|4047.34|4047.34|4047.34|0
1651754040000|2022-05-05 12:34:00|4047.29|4047.29|4046.98|4046.98|4047.29|4047.29|4046.98|4046.98|0
1651754050000|2022-05-05 12:34:10|4046.67|4046.67|4046.98|4046.98|4046.98|4046.98|4046.67|4046.67|0
1651754060000|2022-05-05 12:34:20|4046.96|4046.96|4046.96|4046.96|4046.96|4046.96|4046.96|4046.96|0
1651754070000|2022-05-05 12:34:30|4047.27|4047.27|4045.36|4045.36|4047.27|4047.27|4045.36|4045.36|0
1651754080000|2022-05-05 12:34:40|4045.26|4045.26|4045.57|4045.57|4045.57|4045.57|4045.26|4045.26|0
1651754090000|2022-05-05 12:34:50|4045.55|4045.55|4046.12|4046.12|4046.12|4046.12|4045.5|4045.5|0
1651754100000|2022-05-05 12:35:00|4046|4046|4045.93|4045.93|4046.03|4046.03|4045.93|4045.93|0
1651754110000|2022-05-05 12:35:10|4046.24|4046.24|4046.24|4046.24|4046.24|4046.24|4046.24|4046.24|0
1651754120000|2022-05-05 12:35:20|4046.2|4046.2|4046.15|4046.15|4046.27|4046.27|4045.53|4045.53|0
1651754140000|2022-05-05 12:35:40|4045.84|4045.84|4046.15|4046.15|4046.15|4046.15|4045.53|4045.53|0
1651754150000|2022-05-05 12:35:50|4045.96|4045.96|4046.04|4046.04|4046.04|4046.04|4045.96|4045.96|0
1651754160000|2022-05-05 12:36:00|4046.34|4046.34|4046.34|4046.34|4046.34|4046.34|4046.34|4046.34|0
1651754170000|2022-05-05 12:36:10|4046.04|4046.04|4045.42|4045.42|4046.04|4046.04|4045.42|4045.42|0
1651754180000|2022-05-05 12:36:20|4045.38|4045.38|4044.34|4044.34|4045.46|4045.46|4044.34|4044.34|0
1651754190000|2022-05-05 12:36:30|4043.72|4043.72|4044.03|4044.03|4044.03|4044.03|4043.72|4043.72|0
1651754220000|2022-05-05 12:37:00|4043.09|4043.09|4042.78|4042.78|4043.09|4043.09|4042.78|4042.78|0
1651754230000|2022-05-05 12:37:10|4042.85|4042.85|4044.28|4044.28|4044.28|4044.28|4042.85|4042.85|0
1651754240000|2022-05-05 12:37:20|4043.66|4043.66|4043.66|4043.66|4043.66|4043.66|4043.35|4043.35|0
1651754250000|2022-05-05 12:37:30|4043.97|4043.97|4043.97|4043.97|4043.97|4043.97|4043.92|4043.92|0
1651754260000|2022-05-05 12:37:40|4043.66|4043.66|4043.53|4043.53|4043.71|4043.71|4043.53|4043.53|0
1651754280000|2022-05-05 12:38:00|4043.55|4043.55|4042.91|4042.91|4043.55|4043.55|4042.91|4042.91|0
1651754290000|2022-05-05 12:38:10|4043.22|4043.22|4043.22|4043.22|4043.22|4043.22|4043.22|4043.22|0
1651754300000|2022-05-05 12:38:20|4043.03|4043.03|4042.48|4042.48|4043.03|4043.03|4042.41|4042.41|0
1651754310000|2022-05-05 12:38:30|4042.79|4042.79|4042.79|4042.79|4042.79|4042.79|4042.79|4042.79|0
1651754320000|2022-05-05 12:38:40|4043.1|4043.1|4043.43|4043.43|4043.43|4043.43|4043.1|4043.1|0
1651754330000|2022-05-05 12:38:50|4043.38|4043.38|4043.66|4043.66|4043.66|4043.66|4043.38|4043.38|0
1651754340000|2022-05-05 12:39:00|4043.04|4043.04|4043.04|4043.04|4043.04|4043.04|4043.04|4043.04|0
1651754350000|2022-05-05 12:39:10|4043.35|4043.35|4041.62|4041.62|4043.35|4043.35|4041.62|4041.62|0
1651754370000|2022-05-05 12:39:30|4041.31|4041.31|4041|4041|4041.31|4041.31|4041|4041|0
1651754390000|2022-05-05 12:39:50|4040.69|4040.69|4040.81|4040.81|4040.81|4040.81|4040.5|4040.5|0
1651754400000|2022-05-05 12:40:00|4041.75|4041.75|4040.72|4040.72|4041.75|4041.75|4040.72|4040.72|0
1651754410000|2022-05-05 12:40:10|4041.03|4041.03|4041.03|4041.03|4041.03|4041.03|4041.03|4041.03|0
1651754420000|2022-05-05 12:40:20|4041.96|4041.96|4041.96|4041.96|4041.96|4041.96|4041.96|4041.96|0
1651754430000|2022-05-05 12:40:30|4041.65|4041.65|4042.18|4042.18|4042.18|4042.18|4041.65|4041.65|0
1651754440000|2022-05-05 12:40:40|4041.87|4041.87|4041.87|4041.87|4041.87|4041.87|4041.87|4041.87|0
1651754450000|2022-05-05 12:40:50|4041.25|4041.25|4040.94|4040.94|4041.56|4041.56|4040.94|4040.94|0
1651754460000|2022-05-05 12:41:00|4041.03|4041.03|4040.72|4040.72|4041.03|4041.03|4040.72|4040.72|0
1651754470000|2022-05-05 12:41:10|4041.03|4041.03|4041.03|4041.03|4041.03|4041.03|4041.03|4041.03|0
1651754490000|2022-05-05 12:41:30|4041.35|4041.35|4041.35|4041.35|4041.35|4041.35|4041.35|4041.35|0
1651754500000|2022-05-05 12:41:40|4041.03|4041.03|4041.11|4041.11|4041.11|4041.11|4041.03|4041.03|0
1651754530000|2022-05-05 12:42:10|4041.29|4041.29|4041.19|4041.19|4041.29|4041.29|4041.19|4041.19|0
1651754540000|2022-05-05 12:42:20|4041.51|4041.51|4042|4042|4042|4042|4041.19|4041.19|0
1651754560000|2022-05-05 12:42:40|4042.31|4042.31|4042.57|4042.57|4042.62|4042.62|4042.31|4042.31|0
1651754570000|2022-05-05 12:42:50|4042.45|4042.45|4042.14|4042.14|4042.45|4042.45|4042.14|4042.14|0
1651754580000|2022-05-05 12:43:00|4042.09|4042.09|4041.73|4041.73|4042.09|4042.09|4041.73|4041.73|0
1651754600000|2022-05-05 12:43:20|4041.41|4041.41|4041.37|4041.37|4041.41|4041.41|4041.37|4041.37|0
1651754610000|2022-05-05 12:43:30|4041.68|4041.68|4041.37|4041.37|4041.68|4041.68|4041.37|4041.37|0
1651754640000|2022-05-05 12:44:00|4041.67|4041.67|4041.37|4041.37|4041.67|4041.67|4041.37|4041.37|0
1651754650000|2022-05-05 12:44:10|4041.05|4041.05|4040.74|4040.74|4041.05|4041.05|4040.74|4040.74|0
1651754660000|2022-05-05 12:44:20|4040.56|4040.56|4040.06|4040.06|4040.56|4040.56|4040.06|4040.06|0
1651754670000|2022-05-05 12:44:30|4039.76|4039.76|4039.56|4039.56|4039.83|4039.83|4039.44|4039.44|0
1651754680000|2022-05-05 12:44:40|4039.25|4039.25|4038.99|4038.99|4039.3|4039.3|4038.99|4038.99|0
1651754690000|2022-05-05 12:44:50|4038.94|4038.94|4038.01|4038.01|4038.94|4038.94|4038.01|4038.01|0
1651754700000|2022-05-05 12:45:00|4038.32|4038.32|4038.24|4038.24|4038.32|4038.32|4038.24|4038.24|0
1651754710000|2022-05-05 12:45:10|4038.55|4038.55|4038.55|4038.55|4038.55|4038.55|4038.55|4038.55|0
1651754740000|2022-05-05 12:45:40|4038.24|4038.24|4037.93|4037.93|4038.24|4038.24|4037.93|4037.93|0
1651754750000|2022-05-05 12:45:50|4037.3|4037.3|4036.99|4036.99|4037.3|4037.3|4036.99|4036.99|0
1651754760000|2022-05-05 12:46:00|4037.06|4037.06|4036.13|4036.13|4037.06|4037.06|4036.13|4036.13|0
1651754770000|2022-05-05 12:46:10|4036.2|4036.2|4036.2|4036.2|4036.2|4036.2|4036.2|4036.2|0
1651754780000|2022-05-05 12:46:20|4036.15|4036.15|4036.39|4036.39|4036.46|4036.46|4036.15|4036.15|0
1651754790000|2022-05-05 12:46:30|4035.77|4035.77|4035.77|4035.77|4035.77|4035.77|4035.77|4035.77|0
1651754800000|2022-05-05 12:46:40|4036.08|4036.08|4036.08|4036.08|4036.08|4036.08|4036.08|4036.08|0
1651754810000|2022-05-05 12:46:50|4035.9|4035.9|4036.08|4036.08|4036.08|4036.08|4035.9|4035.9|0
1651754820000|2022-05-05 12:47:00|4035.77|4035.77|4035.77|4035.77|4035.77|4035.77|4035.77|4035.77|0
1651754830000|2022-05-05 12:47:10|4035.82|4035.82|4035.51|4035.51|4035.82|4035.82|4035.51|4035.51|0
1651754840000|2022-05-05 12:47:20|4035.82|4035.82|4035.78|4035.78|4035.82|4035.82|4035.78|4035.78|0
1651754860000|2022-05-05 12:47:40|4036.09|4036.09|4036.09|4036.09|4036.09|4036.09|4036.09|4036.09|0
1651754870000|2022-05-05 12:47:50|4036.4|4036.4|4036.4|4036.4|4036.4|4036.4|4036.4|4036.4|0
1651754890000|2022-05-05 12:48:10|4035.78|4035.78|4035.78|4035.78|4035.78|4035.78|4035.78|4035.78|0
1651754900000|2022-05-05 12:48:20|4035.85|4035.85|4036.16|4036.16|4036.16|4036.16|4035.85|4035.85|0
1651754910000|2022-05-05 12:48:30|4035.85|4035.85|4035.85|4035.85|4035.85|4035.85|4035.85|4035.85|0
1651754930000|2022-05-05 12:48:50|4036.03|4036.03|4035.72|4035.72|4036.03|4036.03|4035.72|4035.72|0
1651754940000|2022-05-05 12:49:00|4035.77|4035.77|4036.39|4036.39|4036.39|4036.39|4035.77|4035.77|0
1651754950000|2022-05-05 12:49:10|4036.3|4036.3|4036.25|4036.25|4036.3|4036.3|4036.25|4036.25|0
1651754990000|2022-05-05 12:49:50|4036.2|4036.2|4036.2|4036.2|4036.2|4036.2|4036.2|4036.2|0
1651755000000|2022-05-05 12:50:00|4035.58|4035.58|4035.55|4035.55|4035.58|4035.58|4035.55|4035.55|0
1651755010000|2022-05-05 12:50:10|4034.93|4034.93|4034.62|4034.62|4034.93|4034.93|4034.62|4034.62|0
1651755020000|2022-05-05 12:50:20|4034|4034|4034|4034|4034|4034|4034|4034|0
1651755030000|2022-05-05 12:50:30|4034.31|4034.31|4034.31|4034.31|4034.31|4034.31|4034.31|4034.31|0
1651755040000|2022-05-05 12:50:40|4034.62|4034.62|4034.31|4034.31|4034.62|4034.62|4034.31|4034.31|0
1651755050000|2022-05-05 12:50:50|4034.29|4034.29|4034.29|4034.29|4034.29|4034.29|4034.29|4034.29|0
1651755060000|2022-05-05 12:51:00|4033.98|4033.98|4033.98|4033.98|4033.98|4033.98|4033.98|4033.98|0
1651755070000|2022-05-05 12:51:10|4033.91|4033.91|4034.2|4034.2|4034.22|4034.22|4033.91|4033.91|0
1651755080000|2022-05-05 12:51:20|4033.57|4033.57|4033.57|4033.57|4033.57|4033.57|4033.57|4033.57|0
1651755100000|2022-05-05 12:51:40|4033.62|4033.62|4033.13|4033.13|4033.62|4033.62|4033.13|4033.13|0
1651755120000|2022-05-05 12:52:00|4032.81|4032.81|4032.81|4032.81|4032.81|4032.81|4032.81|4032.81|0
1651755130000|2022-05-05 12:52:10|4033.13|4033.13|4033.13|4033.13|4033.13|4033.13|4033.13|4033.13|0
1651755140000|2022-05-05 12:52:20|4032.82|4032.82|4032.82|4032.82|4032.82|4032.82|4032.82|4032.82|0
1651755150000|2022-05-05 12:52:30|4033.44|4033.44|4033.13|4033.13|4033.44|4033.44|4033.13|4033.13|0
1651755160000|2022-05-05 12:52:40|4033.17|4033.17|4033.17|4033.17|4033.17|4033.17|4033.17|4033.17|0
1651755170000|2022-05-05 12:52:50|4033.15|4033.15|4033.15|4033.15|4033.15|4033.15|4033.15|4033.15|0
1651755180000|2022-05-05 12:53:00|4034.08|4034.08|4034.08|4034.08|4034.08|4034.08|4034.08|4034.08|0
1651755210000|2022-05-05 12:53:30|4034.27|4034.27|4034.58|4034.58|4034.58|4034.58|4034.27|4034.27|0
1651755220000|2022-05-05 12:53:40|4034.89|4034.89|4035.2|4035.2|4035.2|4035.2|4034.89|4034.89|0
1651755230000|2022-05-05 12:53:50|4035.24|4035.24|4035.73|4035.73|4036.04|4036.04|4035.24|4035.24|0
1651755260000|2022-05-05 12:54:20|4035.69|4035.69|4035.83|4035.83|4035.83|4035.83|4035.69|4035.69|0
1651755280000|2022-05-05 12:54:40|4035.8|4035.8|4035.8|4035.8|4035.8|4035.8|4035.8|4035.8|0
1651755290000|2022-05-05 12:54:50|4036.43|4036.43|4036.43|4036.43|4036.43|4036.43|4036.43|4036.43|0
1651755300000|2022-05-05 12:55:00|4036.47|4036.47|4036.69|4036.69|4036.69|4036.69|4036.47|4036.47|0
1651755310000|2022-05-05 12:55:10|4036.77|4036.77|4036.33|4036.33|4036.77|4036.77|4036.14|4036.14|0
1651755320000|2022-05-05 12:55:20|4036.38|4036.38|4036.38|4036.38|4036.38|4036.38|4036.38|4036.38|0
1651755330000|2022-05-05 12:55:30|4036.06|4036.06|4036.06|4036.06|4036.06|4036.06|4036.06|4036.06|0
1651755340000|2022-05-05 12:55:40|4035.44|4035.44|4034.2|4034.2|4035.44|4035.44|4034.2|4034.2|0
1651755350000|2022-05-05 12:55:50|4033.89|4033.89|4033.58|4033.58|4033.89|4033.89|4033.58|4033.58|0
1651755360000|2022-05-05 12:56:00|4032.96|4032.96|4032.93|4032.93|4032.96|4032.96|4032.93|4032.93|0
1651755370000|2022-05-05 12:56:10|4032.62|4032.62|4032.31|4032.31|4032.62|4032.62|4032.31|4032.31|0
1651755380000|2022-05-05 12:56:20|4032.62|4032.62|4032.62|4032.62|4032.62|4032.62|4032.62|4032.62|0
1651755390000|2022-05-05 12:56:30|4032.5|4032.5|4032.41|4032.41|4032.5|4032.5|4032.15|4032.15|0
1651755400000|2022-05-05 12:56:40|4032.18|4032.18|4032.64|4032.64|4032.69|4032.69|4031.99|4031.99|0
1651755410000|2022-05-05 12:56:50|4032.59|4032.59|4032.59|4032.59|4032.59|4032.59|4032.59|4032.59|0
1651755420000|2022-05-05 12:57:00|4032.41|4032.41|4032.41|4032.41|4032.41|4032.41|4032.41|4032.41|0
1651755430000|2022-05-05 12:57:10|4032.36|4032.36|4032.36|4032.36|4032.36|4032.36|4032.36|4032.36|0
1651755440000|2022-05-05 12:57:20|4032.41|4032.41|4032.41|4032.41|4032.41|4032.41|4032.41|4032.41|0
1651755450000|2022-05-05 12:57:30|4031.79|4031.79|4031.79|4031.79|4031.79|4031.79|4031.79|4031.79|0
1651755460000|2022-05-05 12:57:40|4031.16|4031.16|4030.05|4030.05|4031.16|4031.16|4030.05|4030.05|0
1651755470000|2022-05-05 12:57:50|4029.74|4029.74|4029.43|4029.43|4029.74|4029.74|4029.43|4029.43|0
1651755480000|2022-05-05 12:58:00|4030.05|4030.05|4030.05|4030.05|4030.05|4030.05|4030.05|4030.05|0
1651755490000|2022-05-05 12:58:10|4030.36|4030.36|4030.36|4030.36|4030.36|4030.36|4030.36|4030.36|0
1651755500000|2022-05-05 12:58:20|4029.74|4029.74|4029.43|4029.43|4029.74|4029.74|4029.43|4029.43|0
1651755510000|2022-05-05 12:58:30|4029.5|4029.5|4029.12|4029.12|4029.5|4029.5|4029.12|4029.12|0
1651755530000|2022-05-05 12:58:50|4029.07|4029.07|4028.56|4028.56|4029.19|4029.19|4028.56|4028.56|0
1651755540000|2022-05-05 12:59:00|4028.88|4028.88|4028.88|4028.88|4028.88|4028.88|4028.88|4028.88|0
1651755550000|2022-05-05 12:59:10|4028.81|4028.81|4028.76|4028.76|4028.81|4028.81|4028.76|4028.76|0
1651755570000|2022-05-05 12:59:30|4028.79|4028.79|4028.48|4028.48|4028.79|4028.79|4028.48|4028.48|0
1651755590000|2022-05-05 12:59:50|4027.86|4027.86|4028.05|4028.05|4028.05|4028.05|4027.86|4027.86|0
1651755600000|2022-05-05 13:00:00|4028.36|4028.36|4027.99|4027.99|4028.72|4028.72|4027.99|4027.99|0
1651755610000|2022-05-05 13:00:10|4027.68|4027.68|4027.06|4027.06|4027.68|4027.68|4027.06|4027.06|0
1651755620000|2022-05-05 13:00:20|4026.97|4026.97|4026.97|4026.97|4026.97|4026.97|4026.97|4026.97|0
1651755630000|2022-05-05 13:00:30|4026.66|4026.66|4026.34|4026.34|4026.66|4026.66|4026.34|4026.34|0
1651755640000|2022-05-05 13:00:40|4026.66|4026.66|4026.97|4026.97|4026.97|4026.97|4026.66|4026.66|0
1651755660000|2022-05-05 13:01:00|4026.85|4026.85|4026.85|4026.85|4027.16|4027.16|4026.85|4026.85|0
1651755670000|2022-05-05 13:01:10|4027.16|4027.16|4027.47|4027.47|4027.47|4027.47|4027.16|4027.16|0
1651755680000|2022-05-05 13:01:20|4028.1|4028.1|4028.1|4028.1|4028.1|4028.1|4028.1|4028.1|0
1651755690000|2022-05-05 13:01:30|4027.78|4027.78|4027.78|4027.78|4027.78|4027.78|4027.78|4027.78|0
1651755700000|2022-05-05 13:01:40|4027.47|4027.47|4028.1|4028.1|4028.1|4028.1|4027.47|4027.47|0
1651755720000|2022-05-05 13:02:00|4028.41|4028.41|4028.41|4028.41|4028.72|4028.72|4028.41|4028.41|0
1651755730000|2022-05-05 13:02:10|4028.1|4028.1|4028.28|4028.28|4028.28|4028.28|4028.1|4028.1|0
1651755740000|2022-05-05 13:02:20|4028.46|4028.46|4029.39|4029.39|4029.39|4029.39|4028.46|4028.46|0
1651755760000|2022-05-05 13:02:40|4029.08|4029.08|4029.39|4029.39|4029.39|4029.39|4029.08|4029.08|0
1651755770000|2022-05-05 13:02:50|4029.7|4029.7|4029.8|4029.8|4029.87|4029.87|4029.61|4029.61|0
1651755780000|2022-05-05 13:03:00|4029.73|4029.73|4028.79|4028.79|4029.73|4029.73|4028.79|4028.79|0
1651755790000|2022-05-05 13:03:10|4029.42|4029.42|4029.42|4029.42|4029.42|4029.42|4029.42|4029.42|0
1651755800000|2022-05-05 13:03:20|4029.46|4029.46|4029.49|4029.49|4029.49|4029.49|4029.46|4029.46|0
1651755810000|2022-05-05 13:03:30|4029.8|4029.8|4029.46|4029.46|4029.8|4029.8|4029.46|4029.46|0
1651755820000|2022-05-05 13:03:40|4029.77|4029.77|4030.03|4030.03|4030.08|4030.08|4029.77|4029.77|0
1651755830000|2022-05-05 13:03:50|4030.34|4030.34|4030.96|4030.96|4030.96|4030.96|4030.34|4030.34|0
1651755840000|2022-05-05 13:04:00|4030.65|4030.65|4030.68|4030.68|4030.99|4030.99|4030.58|4030.58|0
1651755850000|2022-05-05 13:04:10|4030.99|4030.99|4030.99|4030.99|4030.99|4030.99|4030.99|4030.99|0
1651755860000|2022-05-05 13:04:20|4030.72|4030.72|4030.68|4030.68|4030.72|4030.72|4030.68|4030.68|0
1651755870000|2022-05-05 13:04:30|4030.7|4030.7|4029.46|4029.46|4031.01|4031.01|4029.46|4029.46|0
1651755890000|2022-05-05 13:04:50|4029.55|4029.55|4029.7|4029.7|4029.7|4029.7|4029.55|4029.55|0
1651755910000|2022-05-05 13:05:10|4029.65|4029.65|4029.7|4029.7|4030.58|4030.58|4029.63|4029.63|0
1651755930000|2022-05-05 13:05:30|4030.01|4030.01|4030.01|4030.01|4030.01|4030.01|4030.01|4030.01|0
1651755940000|2022-05-05 13:05:40|4029.7|4029.7|4029.39|4029.39|4029.7|4029.7|4029.39|4029.39|0
1651755950000|2022-05-05 13:05:50|4029.08|4029.08|4029.08|4029.08|4029.08|4029.08|4029.08|4029.08|0
1651755960000|2022-05-05 13:06:00|4028.98|4028.98|4029.08|4029.08|4029.08|4029.08|4028.94|4028.94|0
1651755970000|2022-05-05 13:06:10|4029.12|4029.12|4029.12|4029.12|4029.12|4029.12|4029.12|4029.12|0
1651755980000|2022-05-05 13:06:20|4028.81|4028.81|4029.12|4029.12|4029.12|4029.12|4028.81|4028.81|0
1651755990000|2022-05-05 13:06:30|4029.43|4029.43|4029.74|4029.74|4029.74|4029.74|4029.43|4029.43|0
1651756000000|2022-05-05 13:06:40|4030.36|4030.36|4030.98|4030.98|4030.98|4030.98|4030.36|4030.36|0
1651756020000|2022-05-05 13:07:00|4031.29|4031.29|4030.6|4030.6|4031.29|4031.29|4030.6|4030.6|0
1651756030000|2022-05-05 13:07:10|4030.29|4030.29|4030.41|4030.41|4030.41|4030.41|4030.27|4030.27|0
1651756040000|2022-05-05 13:07:20|4030.29|4030.29|4030.29|4030.29|4030.34|4030.34|4030.29|4030.29|0
1651756050000|2022-05-05 13:07:30|4030.25|4030.25|4029.88|4029.88|4030.25|4030.25|4029.7|4029.7|0
1651756060000|2022-05-05 13:07:40|4030.19|4030.19|4030.19|4030.19|4030.21|4030.21|4030.19|4030.19|0
1651756080000|2022-05-05 13:08:00|4030.12|4030.12|4029.43|4029.43|4030.12|4030.12|4029.43|4029.43|0
1651756090000|2022-05-05 13:08:10|4030.05|4030.05|4030.05|4030.05|4030.05|4030.05|4030.05|4030.05|0
1651756100000|2022-05-05 13:08:20|4030|4030|4030.68|4030.68|4030.68|4030.68|4030|4030|0
1651756120000|2022-05-05 13:08:40|4030.37|4030.37|4030.06|4030.06|4030.37|4030.37|4030.06|4030.06|0
1651756130000|2022-05-05 13:08:50|4030.37|4030.37|4030.37|4030.37|4030.37|4030.37|4030.37|4030.37|0
1651756140000|2022-05-05 13:09:00|4030.46|4030.46|4030.46|4030.46|4030.46|4030.46|4030.46|4030.46|0
1651756150000|2022-05-05 13:09:10|4030.16|4030.16|4028.6|4028.6|4030.16|4030.16|4028.6|4028.6|0
1651756160000|2022-05-05 13:09:20|4028.72|4028.72|4028.72|4028.72|4028.72|4028.72|4028.72|4028.72|0
1651756180000|2022-05-05 13:09:40|4028.41|4028.41|4028.41|4028.41|4028.41|4028.41|4028.41|4028.41|0
1651756190000|2022-05-05 13:09:50|4028.1|4028.1|4029.03|4029.03|4029.03|4029.03|4028.1|4028.1|0
1651756200000|2022-05-05 13:10:00|4028.72|4028.72|4028.63|4028.63|4028.72|4028.72|4028.63|4028.63|0
1651756210000|2022-05-05 13:10:10|4028.31|4028.31|4028.31|4028.31|4028.31|4028.31|4028.31|4028.31|0
1651756220000|2022-05-05 13:10:20|4028|4028|4028.31|4028.31|4028.31|4028.31|4028|4028|0
1651756240000|2022-05-05 13:10:40|4028.62|4028.62|4028.62|4028.62|4028.62|4028.62|4028.62|4028.62|0
1651756260000|2022-05-05 13:11:00|4028.53|4028.53|4028.53|4028.53|4028.53|4028.53|4028.53|4028.53|0
1651756280000|2022-05-05 13:11:20|4028.84|4028.84|4028.53|4028.53|4028.84|4028.84|4028.53|4028.53|0
1651756290000|2022-05-05 13:11:30|4028.35|4028.35|4027.72|4027.72|4028.35|4028.35|4027.72|4027.72|0
1651756300000|2022-05-05 13:11:40|4027.58|4027.58|4027.61|4027.61|4027.61|4027.61|4027.58|4027.58|0
1651756320000|2022-05-05 13:12:00|4027.42|4027.42|4027.47|4027.47|4027.47|4027.47|4027.42|4027.42|0
1651756330000|2022-05-05 13:12:10|4027.65|4027.65|4027.75|4027.75|4027.75|4027.75|4027.65|4027.65|0
1651756350000|2022-05-05 13:12:30|4028.06|4028.06|4028.06|4028.06|4028.06|4028.06|4028.06|4028.06|0
1651756360000|2022-05-05 13:12:40|4027.75|4027.75|4027.51|4027.51|4027.75|4027.75|4027.44|4027.44|0
1651756370000|2022-05-05 13:12:50|4027.56|4027.56|4027.56|4027.56|4027.56|4027.56|4027.56|4027.56|0
1651756380000|2022-05-05 13:13:00|4026.93|4026.93|4027.12|4027.12|4027.12|4027.12|4026.93|4026.93|0
1651756390000|2022-05-05 13:13:10|4027.26|4027.26|4027.19|4027.19|4027.26|4027.26|4027.19|4027.19|0
1651756410000|2022-05-05 13:13:30|4027.21|4027.21|4027.21|4027.21|4027.21|4027.21|4027.21|4027.21|0
1651756420000|2022-05-05 13:13:40|4026.9|4026.9|4026.92|4026.92|4026.92|4026.92|4026.9|4026.9|0
1651756430000|2022-05-05 13:13:50|4026.31|4026.31|4026.62|4026.62|4026.62|4026.62|4026.31|4026.31|0
1651756440000|2022-05-05 13:14:00|4026.93|4026.93|4027.24|4027.24|4027.24|4027.24|4026.93|4026.93|0
1651756450000|2022-05-05 13:14:10|4026.93|4026.93|4026.93|4026.93|4026.93|4026.93|4026.93|4026.93|0
1651756460000|2022-05-05 13:14:20|4027.24|4027.24|4027.24|4027.24|4027.24|4027.24|4027.24|4027.24|0
1651756470000|2022-05-05 13:14:30|4027.33|4027.33|4027.29|4027.29|4027.64|4027.64|4027.29|4027.29|0
1651756480000|2022-05-05 13:14:40|4027.33|4027.33|4027.02|4027.02|4027.33|4027.33|4027.02|4027.02|0
1651756490000|2022-05-05 13:14:50|4027.33|4027.33|4027.43|4027.43|4027.43|4027.43|4027.33|4027.33|0
1651756500000|2022-05-05 13:15:00|4027.48|4027.48|4027.53|4027.53|4027.53|4027.53|4027.48|4027.48|0
1651756510000|2022-05-05 13:15:10|4028.06|4028.06|4028.28|4028.28|4028.69|4028.69|4028.06|4028.06|0
1651756520000|2022-05-05 13:15:20|4027.97|4027.97|4027.99|4027.99|4027.99|4027.99|4027.97|4027.97|0
1651756540000|2022-05-05 13:15:40|4027.68|4027.68|4026.75|4026.75|4027.68|4027.68|4026.75|4026.75|0
1651756550000|2022-05-05 13:15:50|4026.7|4026.7|4027.01|4027.01|4027.01|4027.01|4026.7|4026.7|0
1651756560000|2022-05-05 13:16:00|4027.15|4027.15|4027.13|4027.13|4027.15|4027.15|4027.13|4027.13|0
1651756570000|2022-05-05 13:16:10|4026.51|4026.51|4026.2|4026.2|4026.51|4026.51|4026.2|4026.2|0
1651756580000|2022-05-05 13:16:20|4025.89|4025.89|4025.89|4025.89|4025.89|4025.89|4025.89|4025.89|0
1651756590000|2022-05-05 13:16:30|4025.58|4025.58|4024.33|4024.33|4025.58|4025.58|4024.33|4024.33|0
1651756600000|2022-05-05 13:16:40|4024.02|4024.02|4024.65|4024.65|4024.65|4024.65|4024.02|4024.02|0
1651756630000|2022-05-05 13:17:10|4024.6|4024.6|4024.6|4024.6|4024.6|4024.6|4024.6|4024.6|0
1651756640000|2022-05-05 13:17:20|4024.29|4024.29|4024.29|4024.29|4024.29|4024.29|4024.29|4024.29|0
1651756650000|2022-05-05 13:17:30|4024.6|4024.6|4025|4025|4025|4025|4024.6|4024.6|0
1651756660000|2022-05-05 13:17:40|4025.05|4025.05|4025.36|4025.36|4025.36|4025.36|4025.05|4025.05|0
1651756670000|2022-05-05 13:17:50|4025.05|4025.05|4025.05|4025.05|4025.05|4025.05|4025.05|4025.05|0
1651756680000|2022-05-05 13:18:00|4025.07|4025.07|4025.07|4025.07|4025.07|4025.07|4025.07|4025.07|0
1651756690000|2022-05-05 13:18:10|4024.76|4024.76|4024.76|4024.76|4024.76|4024.76|4024.76|4024.76|0
1651756700000|2022-05-05 13:18:20|4025.07|4025.07|4025.07|4025.07|4025.07|4025.07|4025.07|4025.07|0
1651756710000|2022-05-05 13:18:30|4025|4025|4025|4025|4025|4025|4025|4025|0
1651756730000|2022-05-05 13:18:50|4025.5|4025.5|4025.5|4025.5|4025.5|4025.5|4025.5|4025.5|0
1651756740000|2022-05-05 13:19:00|4025.19|4025.19|4024.57|4024.57|4025.19|4025.19|4024.57|4024.57|0
1651756750000|2022-05-05 13:19:10|4023.95|4023.95|4023.95|4023.95|4023.95|4023.95|4023.95|4023.95|0
1651756770000|2022-05-05 13:19:30|4023.64|4023.64|4023.64|4023.64|4023.64|4023.64|4023.64|4023.64|0
1651756790000|2022-05-05 13:19:50|4023.78|4023.78|4023.78|4023.78|4023.78|4023.78|4023.78|4023.78|0
1651756800000|2022-05-05 13:20:00|4023.47|4023.47|4023.16|4023.16|4023.47|4023.47|4023.16|4023.16|0
1651756810000|2022-05-05 13:20:10|4023.47|4023.47|4023.47|4023.47|4023.47|4023.47|4023.47|4023.47|0
1651756820000|2022-05-05 13:20:20|4023.78|4023.78|4023.78|4023.78|4024.09|4024.09|4023.78|4023.78|0
1651756830000|2022-05-05 13:20:30|4023.82|4023.82|4023.82|4023.82|4023.82|4023.82|4023.82|4023.82|0
1651756840000|2022-05-05 13:20:40|4024.13|4024.13|4025.07|4025.07|4025.07|4025.07|4024.13|4024.13|0
1651756850000|2022-05-05 13:20:50|4025.11|4025.11|4025.11|4025.11|4025.11|4025.11|4025.11|4025.11|0
1651756860000|2022-05-05 13:21:00|4025.04|4025.04|4025.04|4025.04|4025.04|4025.04|4025.04|4025.04|0
1651756880000|2022-05-05 13:21:20|4025.22|4025.22|4026.34|4026.34|4026.34|4026.34|4025.22|4025.22|0
1651756890000|2022-05-05 13:21:30|4026.96|4026.96|4027.17|4027.17|4027.17|4027.17|4026.96|4026.96|0
1651756900000|2022-05-05 13:21:40|4027.48|4027.48|4027.48|4027.48|4027.48|4027.48|4027.48|4027.48|0
1651756920000|2022-05-05 13:22:00|4027.5|4027.5|4026.88|4026.88|4027.5|4027.5|4026.88|4026.88|0
1651756930000|2022-05-05 13:22:10|4026.93|4026.93|4026.93|4026.93|4026.93|4026.93|4026.93|4026.93|0
1651756950000|2022-05-05 13:22:30|4027.11|4027.11|4028.05|4028.05|4028.05|4028.05|4027.11|4027.11|0
1651756960000|2022-05-05 13:22:40|4027.64|4027.64|4027.6|4027.6|4027.64|4027.64|4027.55|4027.55|0
1651756970000|2022-05-05 13:22:50|4027.62|4027.62|4027|4027|4028.17|4028.17|4027|4027|0
1651756980000|2022-05-05 13:23:00|4027.31|4027.31|4027.67|4027.67|4027.67|4027.67|4027.31|4027.31|0
1651756990000|2022-05-05 13:23:10|4027.97|4027.97|4028.14|4028.14|4028.45|4028.45|4027.76|4027.76|0
1651757000000|2022-05-05 13:23:20|4027.96|4027.96|4027.87|4027.87|4027.96|4027.96|4027.87|4027.87|0
1651757010000|2022-05-05 13:23:30|4027.75|4027.75|4027.79|4027.79|4027.79|4027.79|4027.75|4027.75|0
1651757020000|2022-05-05 13:23:40|4027.48|4027.48|4027.48|4027.48|4027.48|4027.48|4027.48|4027.48|0
1651757040000|2022-05-05 13:24:00|4027.38|4027.38|4026.81|4026.81|4027.48|4027.48|4026.81|4026.81|0
1651757050000|2022-05-05 13:24:10|4026.78|4026.78|4027.48|4027.48|4027.48|4027.48|4026.78|4026.78|0
1651757060000|2022-05-05 13:24:20|4028.1|4028.1|4027.79|4027.79|4028.1|4028.1|4027.79|4027.79|0
1651757070000|2022-05-05 13:24:30|4027.76|4027.76|4027.67|4027.67|4027.76|4027.76|4027.67|4027.67|0
1651757080000|2022-05-05 13:24:40|4027.98|4027.98|4027.98|4027.98|4027.98|4027.98|4027.98|4027.98|0
1651757090000|2022-05-05 13:24:50|4027.67|4027.67|4027.36|4027.36|4027.67|4027.67|4027.36|4027.36|0
1651757110000|2022-05-05 13:25:10|4027.43|4027.43|4027.36|4027.36|4027.43|4027.43|4027.05|4027.05|0
1651757130000|2022-05-05 13:25:30|4027.05|4027.05|4026.79|4026.79|4027.05|4027.05|4026.79|4026.79|0
1651757140000|2022-05-05 13:25:40|4027.1|4027.1|4026.97|4026.97|4027.1|4027.1|4026.97|4026.97|0
1651757150000|2022-05-05 13:25:50|4026.89|4026.89|4026.57|4026.57|4026.89|4026.89|4026.57|4026.57|0
1651757180000|2022-05-05 13:26:20|4026.26|4026.26|4025.97|4025.97|4026.28|4026.28|4025.97|4025.97|0
1651757190000|2022-05-05 13:26:30|4025.78|4025.78|4025.47|4025.47|4025.78|4025.78|4025.47|4025.47|0
1651757200000|2022-05-05 13:26:40|4025.16|4025.16|4025.16|4025.16|4025.16|4025.16|4025.16|4025.16|0
1651757210000|2022-05-05 13:26:50|4025.14|4025.14|4024.64|4024.64|4025.14|4025.14|4024.64|4024.64|0
1651757220000|2022-05-05 13:27:00|4024.95|4024.95|4024.93|4024.93|4024.95|4024.95|4024.93|4024.93|0
1651757230000|2022-05-05 13:27:10|4024.86|4024.86|4025.57|4025.57|4025.57|4025.57|4024.76|4024.76|0
1651757240000|2022-05-05 13:27:20|4025.38|4025.38|4025.81|4025.81|4025.81|4025.81|4025.38|4025.38|0
1651757250000|2022-05-05 13:27:30|4025.86|4025.86|4025.88|4025.88|4025.88|4025.88|4025.86|4025.86|0
1651757260000|2022-05-05 13:27:40|4025.57|4025.57|4025.57|4025.57|4025.57|4025.57|4025.57|4025.57|0
1651757270000|2022-05-05 13:27:50|4024.95|4024.95|4024.95|4024.95|4024.95|4024.95|4024.95|4024.95|0
1651757280000|2022-05-05 13:28:00|4024.77|4024.77|4024.77|4024.77|4024.77|4024.77|4024.77|4024.77|0
1651757290000|2022-05-05 13:28:10|4025.08|4025.08|4025.08|4025.08|4025.08|4025.08|4025.08|4025.08|0
1651757300000|2022-05-05 13:28:20|4025.13|4025.13|4023.98|4023.98|4025.23|4025.23|4023.98|4023.98|0
1651757310000|2022-05-05 13:28:30|4024.6|4024.6|4024.53|4024.53|4024.6|4024.6|4024.53|4024.53|0
1651757320000|2022-05-05 13:28:40|4024.84|4024.84|4024.82|4024.82|4024.84|4024.84|4024.82|4024.82|0
1651757330000|2022-05-05 13:28:50|4024.72|4024.72|4024.72|4024.72|4024.72|4024.72|4024.72|4024.72|0
1651757340000|2022-05-05 13:29:00|4024.7|4024.7|4024.7|4024.7|4024.7|4024.7|4024.7|4024.7|0
1651757350000|2022-05-05 13:29:10|4024.65|4024.65|4024.65|4024.65|4024.65|4024.65|4024.65|4024.65|0
1651757360000|2022-05-05 13:29:20|4024.96|4024.96|4024.78|4024.78|4024.96|4024.96|4024.78|4024.78|0
1651757390000|2022-05-05 13:29:50|4025.4|4025.4|4025.09|4025.09|4025.71|4025.71|4024.78|4024.78|0
1651757400000|2022-05-05 13:30:00|4025.4|4025.4|4023.91|4023.91|4025.78|4025.78|4023.91|4023.91|0
1651757410000|2022-05-05 13:30:10|4024.54|4024.54|4024.94|4024.94|4025.03|4025.03|4024.54|4024.54|0
1651757420000|2022-05-05 13:30:20|4024.89|4024.89|4022.41|4022.41|4024.89|4024.89|4022.41|4022.41|0
1651757430000|2022-05-05 13:30:30|4022.72|4022.72|4022.72|4022.72|4022.72|4022.72|4022.1|4022.1|0
1651757440000|2022-05-05 13:30:40|4022.79|4022.79|4022.63|4022.63|4022.94|4022.94|4022.63|4022.63|0
1651757450000|2022-05-05 13:30:50|4022.68|4022.68|4022.24|4022.24|4022.86|4022.86|4022.24|4022.24|0
1651757460000|2022-05-05 13:31:00|4022.17|4022.17|4021.93|4021.93|4023.18|4023.18|4021.91|4021.91|0
1651757470000|2022-05-05 13:31:10|4021.62|4021.62|4020.81|4020.81|4021.62|4021.62|4020.74|4020.74|0
1651757480000|2022-05-05 13:31:20|4022.06|4022.06|4022.51|4022.51|4022.51|4022.51|4021.57|4021.57|0
1651757490000|2022-05-05 13:31:30|4022.55|4022.55|4022.87|4022.87|4022.87|4022.87|4022.55|4022.55|0
1651757500000|2022-05-05 13:31:40|4022.91|4022.91|4023.27|4023.27|4023.27|4023.27|4022.6|4022.6|0
1651757510000|2022-05-05 13:31:50|4022.96|4022.96|4021.63|4021.63|4022.96|4022.96|4021.63|4021.63|0
1651757520000|2022-05-05 13:32:00|4021.65|4021.65|4021.98|4021.98|4022.03|4022.03|4021.65|4021.65|0
1651757550000|2022-05-05 13:32:30|4021.91|4021.91|4021.91|4021.91|4021.91|4021.91|4021.91|4021.91|0
1651757570000|2022-05-05 13:32:50|4021.29|4021.29|4021.13|4021.13|4021.29|4021.29|4021.11|4021.11|0
1651757580000|2022-05-05 13:33:00|4021.25|4021.25|4020.85|4020.85|4021.25|4021.25|4020.85|4020.85|0
1651757590000|2022-05-05 13:33:10|4021.17|4021.17|4022.39|4022.39|4022.39|4022.39|4021.07|4021.07|0
1651757610000|2022-05-05 13:33:30|4023.63|4023.63|4023.8|4023.8|4023.8|4023.8|4023.49|4023.49|0
1651757620000|2022-05-05 13:33:40|4023.98|4023.98|4023.99|4023.99|4024.34|4024.34|4023.67|4023.67|0
1651757630000|2022-05-05 13:33:50|4023.68|4023.68|4023.46|4023.46|4023.68|4023.68|4022.74|4022.74|0
1651757640000|2022-05-05 13:34:00|4023.77|4023.77|4024.08|4024.08|4024.08|4024.08|4023.77|4023.77|0
1651757650000|2022-05-05 13:34:10|4024.7|4024.7|4024.41|4024.41|4024.7|4024.7|4023.77|4023.77|0
1651757660000|2022-05-05 13:34:20|4024.46|4024.46|4024.22|4024.22|4024.53|4024.53|4023.91|4023.91|0
1651757670000|2022-05-05 13:34:30|4023.91|4023.91|4023.29|4023.29|4023.91|4023.91|4023.29|4023.29|0
1651757680000|2022-05-05 13:34:40|4022.98|4022.98|4024.25|4024.25|4024.25|4024.25|4022.98|4022.98|0
1651757690000|2022-05-05 13:34:50|4023.62|4023.62|4024.55|4024.55|4024.55|4024.55|4023.62|4023.62|0
1651757700000|2022-05-05 13:35:00|4024.6|4024.6|4025.53|4025.53|4025.53|4025.53|4024.6|4024.6|0
1651757710000|2022-05-05 13:35:10|4025.51|4025.51|4027.68|4027.68|4027.68|4027.68|4025.51|4025.51|0
1651757720000|2022-05-05 13:35:20|4027.37|4027.37|4027.24|4027.24|4027.55|4027.55|4027.24|4027.24|0
1651757730000|2022-05-05 13:35:30|4026.93|4026.93|4026.52|4026.52|4026.93|4026.93|4026.52|4026.52|0
1651757740000|2022-05-05 13:35:40|4026.64|4026.64|4026.6|4026.6|4026.64|4026.64|4026.6|4026.6|0
1651757750000|2022-05-05 13:35:50|4026.29|4026.29|4026.91|4026.91|4026.91|4026.91|4026.29|4026.29|0
1651757760000|2022-05-05 13:36:00|4026.89|4026.89|4027.01|4027.01|4027.27|4027.27|4026.89|4026.89|0
1651757770000|2022-05-05 13:36:10|4027.1|4027.1|4027.1|4027.1|4027.42|4027.42|4026.8|4026.8|0
1651757790000|2022-05-05 13:36:30|4027.42|4027.42|4028.39|4028.39|4028.39|4028.39|4027.42|4027.42|0
1651757800000|2022-05-05 13:36:40|4028.35|4028.35|4027.41|4027.41|4028.35|4028.35|4027.41|4027.41|0
1651757810000|2022-05-05 13:36:50|4027.13|4027.13|4027.13|4027.13|4027.13|4027.13|4027.13|4027.13|0
1651757820000|2022-05-05 13:37:00|4026.83|4026.83|4026.49|4026.49|4026.83|4026.83|4026.2|4026.2|0
1651757830000|2022-05-05 13:37:10|4026.8|4026.8|4027.99|4027.99|4028.08|4028.08|4026.8|4026.8|0
1651757840000|2022-05-05 13:37:20|4027.89|4027.89|4029.14|4029.14|4029.14|4029.14|4027.89|4027.89|0
1651757850000|2022-05-05 13:37:30|4028.82|4028.82|4029.01|4029.01|4029.01|4029.01|4028.51|4028.51|0
1651757860000|2022-05-05 13:37:40|4028.89|4028.89|4028.53|4028.53|4028.89|4028.89|4028.53|4028.53|0
1651757870000|2022-05-05 13:37:50|4028.51|4028.51|4028.19|4028.19|4028.51|4028.51|4027.88|4027.88|0
1651757880000|2022-05-05 13:38:00|4028.82|4028.82|4029.22|4029.22|4029.79|4029.79|4028.82|4028.82|0
1651757890000|2022-05-05 13:38:10|4029.53|4029.53|4029.53|4029.53|4029.53|4029.53|4029.53|4029.53|0
1651757900000|2022-05-05 13:38:20|4029.84|4029.84|4029.53|4029.53|4029.84|4029.84|4029.53|4029.53|0
1651757910000|2022-05-05 13:38:30|4029.5|4029.5|4029.58|4029.58|4029.58|4029.58|4029.5|4029.5|0
1651757920000|2022-05-05 13:38:40|4029.76|4029.76|4029.76|4029.76|4029.76|4029.76|4029.76|4029.76|0
1651757930000|2022-05-05 13:38:50|4031.01|4031.01|4031.25|4031.25|4031.25|4031.25|4030.86|4030.86|0
1651757940000|2022-05-05 13:39:00|4031.56|4031.56|4032.18|4032.18|4032.8|4032.8|4031.56|4031.56|0
1651757950000|2022-05-05 13:39:10|4032.8|4032.8|4032.39|4032.39|4032.8|4032.8|4032.37|4032.37|0
1651757960000|2022-05-05 13:39:20|4031.46|4031.46|4030.86|4030.86|4031.46|4031.46|4030.86|4030.86|0
1651757970000|2022-05-05 13:39:30|4030.95|4030.95|4030.91|4030.91|4030.95|4030.95|4030.91|4030.91|0
1651757980000|2022-05-05 13:39:40|4030.98|4030.98|4030.67|4030.67|4030.98|4030.98|4030.67|4030.67|0
1651757990000|2022-05-05 13:39:50|4030.69|4030.69|4029.78|4029.78|4030.74|4030.74|4029.47|4029.47|0
1651758000000|2022-05-05 13:40:00|4029.85|4029.85|4030.13|4030.13|4030.13|4030.13|4029.85|4029.85|0
1651758010000|2022-05-05 13:40:10|4030.11|4030.11|4029.92|4029.92|4030.23|4030.23|4029.92|4029.92|0
1651758020000|2022-05-05 13:40:20|4029.87|4029.87|4029.8|4029.8|4029.87|4029.87|4029.8|4029.8|0
1651758030000|2022-05-05 13:40:30|4030.11|4030.11|4030.11|4030.11|4030.11|4030.11|4030.07|4030.07|0
1651758040000|2022-05-05 13:40:40|4029.8|4029.8|4029.1|4029.1|4029.8|4029.8|4029.03|4029.03|0
1651758050000|2022-05-05 13:40:50|4028.79|4028.79|4026.91|4026.91|4028.79|4028.79|4026.86|4026.86|0
1651758060000|2022-05-05 13:41:00|4026.84|4026.84|4026.81|4026.81|4026.84|4026.84|4026.76|4026.76|0
1651758070000|2022-05-05 13:41:10|4027.75|4027.75|4026.27|4026.27|4027.75|4027.75|4026.27|4026.27|0
1651758080000|2022-05-05 13:41:20|4026.32|4026.32|4026.3|4026.3|4026.73|4026.73|4026.01|4026.01|0
1651758090000|2022-05-05 13:41:30|4025.68|4025.68|4025.88|4025.88|4026.08|4026.08|4025.68|4025.68|0
1651758100000|2022-05-05 13:41:40|4025.57|4025.57|4025.22|4025.22|4025.57|4025.57|4025.22|4025.22|0
1651758120000|2022-05-05 13:42:00|4025.12|4025.12|4024.31|4024.31|4025.15|4025.15|4024.17|4024.17|0
1651758130000|2022-05-05 13:42:10|4024.93|4024.93|4024.93|4024.93|4024.93|4024.93|4024.93|4024.93|0
1651758140000|2022-05-05 13:42:20|4025.24|4025.24|4024.38|4024.38|4025.24|4025.24|4024.31|4024.31|0
1651758150000|2022-05-05 13:42:30|4024.07|4024.07|4024.19|4024.19|4024.19|4024.19|4024.07|4024.07|0
1651758160000|2022-05-05 13:42:40|4024|4024|4024.53|4024.53|4024.84|4024.84|4023.91|4023.91|0
1651758170000|2022-05-05 13:42:50|4024.84|4024.84|4025.16|4025.16|4025.78|4025.78|4024.84|4024.84|0
1651758180000|2022-05-05 13:43:00|4025.46|4025.46|4025.78|4025.78|4025.78|4025.78|4025.46|4025.46|0
1651758190000|2022-05-05 13:43:10|4025.75|4025.75|4025.42|4025.42|4025.75|4025.75|4025.42|4025.42|0
1651758200000|2022-05-05 13:43:20|4025.11|4025.11|4025.18|4025.18|4025.18|4025.18|4025.11|4025.11|0
1651758210000|2022-05-05 13:43:30|4024.24|4024.24|4023.98|4023.98|4024.29|4024.29|4023.98|4023.98|0
1651758220000|2022-05-05 13:43:40|4023.67|4023.67|4023.67|4023.67|4023.67|4023.67|4023.36|4023.36|0
1651758230000|2022-05-05 13:43:50|4023.36|4023.36|4023.74|4023.74|4023.74|4023.74|4023.36|4023.36|0
1651758240000|2022-05-05 13:44:00|4024.05|4024.05|4023.71|4023.71|4024.05|4024.05|4023.71|4023.71|0
1651758250000|2022-05-05 13:44:10|4023.4|4023.4|4023.4|4023.4|4023.4|4023.4|4023.4|4023.4|0
1651758260000|2022-05-05 13:44:20|4023.22|4023.22|4022.76|4022.76|4023.22|4023.22|4022.76|4022.76|0
1651758270000|2022-05-05 13:44:30|4022.45|4022.45|4021.78|4021.78|4022.45|4022.45|4021.78|4021.78|0
1651758280000|2022-05-05 13:44:40|4022.09|4022.09|4022.55|4022.55|4022.55|4022.55|4021.9|4021.9|0
1651758290000|2022-05-05 13:44:50|4021.93|4021.93|4021.89|4021.89|4021.93|4021.93|4021.89|4021.89|0
1651758300000|2022-05-05 13:45:00|4021.57|4021.57|4022.42|4022.42|4022.44|4022.44|4021.55|4021.55|0
1651758310000|2022-05-05 13:45:10|4022.37|4022.37|4022.72|4022.72|4022.72|4022.72|4022.35|4022.35|0
1651758320000|2022-05-05 13:45:20|4023.04|4023.04|4022.99|4022.99|4023.04|4023.04|4022.94|4022.94|0
1651758330000|2022-05-05 13:45:30|4023.92|4023.92|4023.3|4023.3|4023.92|4023.92|4023.3|4023.3|0
1651758340000|2022-05-05 13:45:40|4023.92|4023.92|4023.25|4023.25|4023.92|4023.92|4023.25|4023.25|0
1651758350000|2022-05-05 13:45:50|4023.56|4023.56|4023.51|4023.51|4023.56|4023.56|4023.51|4023.51|0
1651758360000|2022-05-05 13:46:00|4023.44|4023.44|4022.27|4022.27|4023.44|4023.44|4021.96|4021.96|0
1651758380000|2022-05-05 13:46:20|4022.34|4022.34|4022.36|4022.36|4022.36|4022.36|4022.34|4022.34|0
1651758390000|2022-05-05 13:46:30|4022.67|4022.67|4022.67|4022.67|4022.67|4022.67|4022.67|4022.67|0
1651758400000|2022-05-05 13:46:40|4022.62|4022.62|4022.31|4022.31|4022.62|4022.62|4022.31|4022.31|0
1651758410000|2022-05-05 13:46:50|4022.22|4022.22|4022.53|4022.53|4022.53|4022.53|4022.22|4022.22|0
1651758420000|2022-05-05 13:47:00|4022.43|4022.43|4022.51|4022.51|4022.51|4022.51|4022.39|4022.39|0
1651758430000|2022-05-05 13:47:10|4022.82|4022.82|4022.19|4022.19|4022.82|4022.82|4022.19|4022.19|0
1651758440000|2022-05-05 13:47:20|4022.82|4022.82|4023.13|4023.13|4023.13|4023.13|4022.75|4022.75|0
1651758450000|2022-05-05 13:47:30|4022.51|4022.51|4022.72|4022.72|4022.72|4022.72|4022.41|4022.41|0
1651758460000|2022-05-05 13:47:40|4022.75|4022.75|4022.08|4022.08|4022.75|4022.75|4022.08|4022.08|0
1651758470000|2022-05-05 13:47:50|4021.76|4021.76|4021.43|4021.43|4021.76|4021.76|4021.43|4021.43|0
1651758480000|2022-05-05 13:48:00|4021.4|4021.4|4021.12|4021.12|4021.48|4021.48|4021.12|4021.12|0
1651758490000|2022-05-05 13:48:10|4020.81|4020.81|4020.55|4020.55|4020.81|4020.81|4020.5|4020.5|0
1651758500000|2022-05-05 13:48:20|4020.24|4020.24|4020.24|4020.24|4020.24|4020.24|4020.19|4020.19|0
1651758510000|2022-05-05 13:48:30|4020.19|4020.19|4020.24|4020.24|4020.24|4020.24|4020.14|4020.14|0
1651758520000|2022-05-05 13:48:40|4020.86|4020.86|4020.55|4020.55|4021.48|4021.48|4020.48|4020.48|0
1651758530000|2022-05-05 13:48:50|4020.24|4020.24|4020.55|4020.55|4020.55|4020.55|4019.93|4019.93|0
1651758540000|2022-05-05 13:49:00|4019.62|4019.62|4019.98|4019.98|4020.55|4020.55|4019.58|4019.58|0
1651758550000|2022-05-05 13:49:10|4019.96|4019.96|4019.98|4019.98|4020.29|4020.29|4019.93|4019.93|0
1651758560000|2022-05-05 13:49:20|4020.29|4020.29|4020.6|4020.6|4020.6|4020.6|4020.29|4020.29|0
1651758570000|2022-05-05 13:49:30|4020.29|4020.29|4019.72|4019.72|4020.29|4020.29|4019.72|4019.72|0
1651758580000|2022-05-05 13:49:40|4020.34|4020.34|4020.34|4020.34|4020.34|4020.34|4020.34|4020.34|0
1651758590000|2022-05-05 13:49:50|4020.03|4020.03|4020.03|4020.03|4020.03|4020.03|4020.03|4020.03|0
1651758600000|2022-05-05 13:50:00|4020.05|4020.05|4019.04|4019.04|4020.05|4020.05|4019.04|4019.04|0
1651758610000|2022-05-05 13:50:10|4019.35|4019.35|4019.42|4019.42|4019.42|4019.42|4019.35|4019.35|0
1651758620000|2022-05-05 13:50:20|4019.11|4019.11|4019.73|4019.73|4019.73|4019.73|4019.11|4019.11|0
1651758630000|2022-05-05 13:50:30|4019.68|4019.68|4019.66|4019.66|4019.68|4019.68|4019.66|4019.66|0
1651758640000|2022-05-05 13:50:40|4020.28|4020.28|4021.1|4021.1|4021.72|4021.72|4020.28|4020.28|0
1651758650000|2022-05-05 13:50:50|4021.14|4021.14|4020.83|4020.83|4021.14|4021.14|4020.83|4020.83|0
1651758660000|2022-05-05 13:51:00|4020.21|4020.21|4019.65|4019.65|4020.21|4020.21|4018.77|4018.77|0
1651758670000|2022-05-05 13:51:10|4019.62|4019.62|4020.91|4020.91|4021.22|4021.22|4019.62|4019.62|0
1651758680000|2022-05-05 13:51:20|4020.96|4020.96|4020.93|4020.93|4021.01|4021.01|4020.63|4020.63|0
1651758690000|2022-05-05 13:51:30|4020.62|4020.62|4021.24|4021.24|4021.24|4021.24|4020.62|4020.62|0
1651758700000|2022-05-05 13:51:40|4021.56|4021.56|4022.18|4022.18|4022.18|4022.18|4021.24|4021.24|0
1651758710000|2022-05-05 13:51:50|4021.86|4021.86|4021.86|4021.86|4021.86|4021.86|4021.86|4021.86|0
1651758720000|2022-05-05 13:52:00|4021.91|4021.91|4021.86|4021.86|4021.91|4021.91|4021.86|4021.86|0
1651758730000|2022-05-05 13:52:10|4022.18|4022.18|4021.45|4021.45|4022.18|4022.18|4021.45|4021.45|0
1651758750000|2022-05-05 13:52:30|4021.52|4021.52|4021.52|4021.52|4021.52|4021.52|4021.52|4021.52|0
1651758760000|2022-05-05 13:52:40|4022.15|4022.15|4022.15|4022.15|4022.15|4022.15|4022.1|4022.1|0
1651758770000|2022-05-05 13:52:50|4022.1|4022.1|4022.79|4022.79|4022.79|4022.79|4022.1|4022.1|0
1651758780000|2022-05-05 13:53:00|4022.48|4022.48|4022.17|4022.17|4022.48|4022.48|4022.17|4022.17|0
1651758790000|2022-05-05 13:53:10|4021.86|4021.86|4021.5|4021.5|4021.86|4021.86|4021.5|4021.5|0
1651758800000|2022-05-05 13:53:20|4021.41|4021.41|4020.89|4020.89|4021.51|4021.51|4020.89|4020.89|0
1651758810000|2022-05-05 13:53:30|4021.2|4021.2|4021.2|4021.2|4021.2|4021.2|4021.2|4021.2|0
1651758820000|2022-05-05 13:53:40|4020.89|4020.89|4020.29|4020.29|4020.89|4020.89|4020.29|4020.29|0
1651758830000|2022-05-05 13:53:50|4020.32|4020.32|4019.7|4019.7|4020.32|4020.32|4019.7|4019.7|0
1651758850000|2022-05-05 13:54:10|4020.01|4020.01|4020.01|4020.01|4020.01|4020.01|4020.01|4020.01|0
1651758860000|2022-05-05 13:54:20|4019.7|4019.7|4021.25|4021.25|4021.25|4021.25|4019.7|4019.7|0
1651758870000|2022-05-05 13:54:30|4020.63|4020.63|4019.55|4019.55|4021.25|4021.25|4019.55|4019.55|0
1651758880000|2022-05-05 13:54:40|4019.44|4019.44|4019.39|4019.39|4019.44|4019.44|4019.36|4019.36|0
1651758900000|2022-05-05 13:55:00|4019.34|4019.34|4019.41|4019.41|4019.73|4019.73|4019.34|4019.34|0
1651758910000|2022-05-05 13:55:10|4020.35|4020.35|4019.42|4019.42|4020.35|4020.35|4019.42|4019.42|0
1651758920000|2022-05-05 13:55:20|4020.04|4020.04|4019.46|4019.46|4020.04|4020.04|4019.42|4019.42|0
1651758930000|2022-05-05 13:55:30|4019.37|4019.37|4018.74|4018.74|4019.37|4019.37|4018.74|4018.74|0
1651758940000|2022-05-05 13:55:40|4018.66|4018.66|4018.29|4018.29|4018.91|4018.91|4018.29|4018.29|0
1651758950000|2022-05-05 13:55:50|4018.91|4018.91|4018.51|4018.51|4018.91|4018.91|4018.51|4018.51|0
1651758960000|2022-05-05 13:56:00|4018.82|4018.82|4019.62|4019.62|4019.62|4019.62|4018.82|4018.82|0
1651758970000|2022-05-05 13:56:10|4019.58|4019.58|4019.43|4019.43|4019.58|4019.58|4019.43|4019.43|0
1651758980000|2022-05-05 13:56:20|4019.29|4019.29|4019.31|4019.31|4019.31|4019.31|4019.29|4019.29|0
1651758990000|2022-05-05 13:56:30|4019.36|4019.36|4019.05|4019.05|4019.36|4019.36|4019.05|4019.05|0
1651759010000|2022-05-05 13:56:50|4018.43|4018.43|4019.05|4019.05|4019.05|4019.05|4018.43|4018.43|0
1651759020000|2022-05-05 13:57:00|4019.67|4019.67|4019.46|4019.46|4019.67|4019.67|4019.46|4019.46|0
1651759030000|2022-05-05 13:57:10|4019.38|4019.38|4019.38|4019.38|4019.38|4019.38|4019.38|4019.38|0
1651759040000|2022-05-05 13:57:20|4019.19|4019.19|4018.87|4018.87|4019.31|4019.31|4018.87|4018.87|0
1651759050000|2022-05-05 13:57:30|4018.92|4018.92|4017.99|4017.99|4018.92|4018.92|4017.99|4017.99|0
1651759060000|2022-05-05 13:57:40|4017.94|4017.94|4017.88|4017.88|4017.99|4017.99|4017.81|4017.81|0
1651759070000|2022-05-05 13:57:50|4018.19|4018.19|4018.81|4018.81|4018.81|4018.81|4018.19|4018.19|0
1651759080000|2022-05-05 13:58:00|4019.12|4019.12|4019.19|4019.19|4019.22|4019.22|4019.12|4019.12|0
1651759090000|2022-05-05 13:58:10|4019.51|4019.51|4019.82|4019.82|4019.82|4019.82|4019.51|4019.51|0
1651759100000|2022-05-05 13:58:20|4020.03|4020.03|4019.67|4019.67|4020.34|4020.34|4019.67|4019.67|0
1651759110000|2022-05-05 13:58:30|4019.98|4019.98|4019.7|4019.7|4019.98|4019.98|4019.7|4019.7|0
1651759120000|2022-05-05 13:58:40|4019.72|4019.72|4019.79|4019.79|4019.79|4019.79|4019.72|4019.72|0
1651759130000|2022-05-05 13:58:50|4020.1|4020.1|4020.1|4020.1|4020.1|4020.1|4020.1|4020.1|0
1651759140000|2022-05-05 13:59:00|4019.79|4019.79|4019.79|4019.79|4019.79|4019.79|4019.79|4019.79|0
1651759150000|2022-05-05 13:59:10|4019.71|4019.71|4019.07|4019.07|4019.71|4019.71|4019.07|4019.07|0
1651759160000|2022-05-05 13:59:20|4019.38|4019.38|4019.38|4019.38|4019.38|4019.38|4019.38|4019.38|0
1651759170000|2022-05-05 13:59:30|4019.08|4019.08|4019.39|4019.39|4019.39|4019.39|4019.08|4019.08|0
1651759180000|2022-05-05 13:59:40|4019.7|4019.7|4021.06|4021.06|4021.11|4021.11|4019.7|4019.7|0
1651759190000|2022-05-05 13:59:50|4020.44|4020.44|4019.92|4019.92|4020.44|4020.44|4019.92|4019.92|0
1651759200000|2022-05-05 14:00:00|4019.6|4019.6|4019.8|4019.8|4019.8|4019.8|4018.93|4018.93|0
1651759210000|2022-05-05 14:00:10|4019.84|4019.84|4019.22|4019.22|4019.84|4019.84|4019.22|4019.22|0
1651759220000|2022-05-05 14:00:20|4019.17|4019.17|4019.48|4019.48|4019.48|4019.48|4019.17|4019.17|0
1651759230000|2022-05-05 14:00:30|4019.53|4019.53|4019.53|4019.53|4019.53|4019.53|4019.53|4019.53|0
1651759240000|2022-05-05 14:00:40|4019.58|4019.58|4019.34|4019.34|4019.58|4019.58|4019.34|4019.34|0
1651759250000|2022-05-05 14:00:50|4019.39|4019.39|4019.34|4019.34|4019.39|4019.39|4019.34|4019.34|0
1651759260000|2022-05-05 14:01:00|4019.24|4019.24|4019.55|4019.55|4019.87|4019.87|4018.93|4018.93|0
1651759270000|2022-05-05 14:01:10|4019.87|4019.87|4021.03|4021.03|4021.03|4021.03|4019.55|4019.55|0
1651759280000|2022-05-05 14:01:20|4020.96|4020.96|4020.96|4020.96|4021.27|4021.27|4020.96|4020.96|0
1651759290000|2022-05-05 14:01:30|4020.33|4020.33|4020.33|4020.33|4020.33|4020.33|4020.02|4020.02|0
1651759300000|2022-05-05 14:01:40|4020.28|4020.28|4020.9|4020.9|4020.9|4020.9|4020.28|4020.28|0
1651759310000|2022-05-05 14:01:50|4020.59|4020.59|4020.78|4020.78|4020.78|4020.78|4020.47|4020.47|0
1651759320000|2022-05-05 14:02:00|4020.69|4020.69|4019.8|4019.8|4020.69|4020.69|4019.8|4019.8|0
1651759330000|2022-05-05 14:02:10|4019.49|4019.49|4020.4|4020.4|4020.42|4020.42|4019.49|4019.49|0
1651759350000|2022-05-05 14:02:30|4020.22|4020.22|4020.26|4020.26|4020.26|4020.26|4020.17|4020.17|0
1651759370000|2022-05-05 14:02:50|4020.12|4020.12|4019.89|4019.89|4020.12|4020.12|4019.89|4019.89|0
1651759380000|2022-05-05 14:03:00|4020.56|4020.56|4020.21|4020.21|4020.56|4020.56|4020.21|4020.21|0
1651759390000|2022-05-05 14:03:10|4019.89|4019.89|4020.15|4020.15|4020.25|4020.25|4019.89|4019.89|0
1651759400000|2022-05-05 14:03:20|4020.08|4020.08|4019.86|4019.86|4020.17|4020.17|4019.86|4019.86|0
1651759410000|2022-05-05 14:03:30|4019.55|4019.55|4019.86|4019.86|4019.86|4019.86|4019.55|4019.55|0
1651759420000|2022-05-05 14:03:40|4019.91|4019.91|4019.91|4019.91|4019.91|4019.91|4019.91|4019.91|0
1651759430000|2022-05-05 14:03:50|4019.96|4019.96|4020.27|4020.27|4020.27|4020.27|4019.96|4019.96|0
1651759440000|2022-05-05 14:04:00|4019.96|4019.96|4019.55|4019.55|4019.96|4019.96|4019.55|4019.55|0
1651759450000|2022-05-05 14:04:10|4019.24|4019.24|4019.24|4019.24|4019.24|4019.24|4018.93|4018.93|0
1651759460000|2022-05-05 14:04:20|4019.55|4019.55|4019.45|4019.45|4019.55|4019.55|4019.4|4019.4|0
1651759470000|2022-05-05 14:04:30|4019.27|4019.27|4018.61|4018.61|4019.45|4019.45|4018.61|4018.61|0
1651759480000|2022-05-05 14:04:40|4018.54|4018.54|4019.19|4019.19|4019.19|4019.19|4018.54|4018.54|0
1651759490000|2022-05-05 14:04:50|4019.5|4019.5|4019.44|4019.44|4019.5|4019.5|4018.98|4018.98|0
1651759500000|2022-05-05 14:05:00|4019.39|4019.39|4018.58|4018.58|4019.39|4019.39|4018.4|4018.4|0
1651759510000|2022-05-05 14:05:10|4018.56|4018.56|4017.79|4017.79|4018.56|4018.56|4017.79|4017.79|0
1651759520000|2022-05-05 14:05:20|4017.48|4017.48|4018.91|4018.91|4018.91|4018.91|4017.48|4017.48|0
1651759530000|2022-05-05 14:05:30|4018.93|4018.93|4019.02|4019.02|4019.07|4019.07|4018.93|4018.93|0
1651759540000|2022-05-05 14:05:40|4019|4019|4018.94|4018.94|4019|4019|4018.76|4018.76|0
1651759550000|2022-05-05 14:05:50|4019.25|4019.25|4019.28|4019.28|4019.87|4019.87|4019.25|4019.25|0
1651759560000|2022-05-05 14:06:00|4018.97|4018.97|4019.74|4019.74|4019.79|4019.79|4018.47|4018.47|0
1651759570000|2022-05-05 14:06:10|4020.36|4020.36|4020.36|4020.36|4020.36|4020.36|4020.36|4020.36|0
1651759580000|2022-05-05 14:06:20|4020.67|4020.67|4020.18|4020.18|4020.67|4020.67|4020.18|4020.18|0
1651759590000|2022-05-05 14:06:30|4020.49|4020.49|4020.18|4020.18|4020.49|4020.49|4020.18|4020.18|0
1651759600000|2022-05-05 14:06:40|4020.36|4020.36|4021.32|4021.32|4021.32|4021.32|4020.36|4020.36|0
1651759610000|2022-05-05 14:06:50|4021.22|4021.22|4021.22|4021.22|4021.22|4021.22|4021.22|4021.22|0
1651759620000|2022-05-05 14:07:00|4020.91|4020.91|4021.62|4021.62|4021.62|4021.62|4020.91|4020.91|0
1651759630000|2022-05-05 14:07:10|4021.67|4021.67|4021.62|4021.62|4021.67|4021.67|4021.62|4021.62|0
1651759640000|2022-05-05 14:07:20|4021|4021|4020.66|4020.66|4021|4021|4020.66|4020.66|0
1651759650000|2022-05-05 14:07:30|4020.97|4020.97|4020.62|4020.62|4020.97|4020.97|4020.62|4020.62|0
1651759660000|2022-05-05 14:07:40|4020.66|4020.66|4020.66|4020.66|4020.71|4020.71|4020.66|4020.66|0
1651759670000|2022-05-05 14:07:50|4020.48|4020.48|4019.36|4019.36|4020.48|4020.48|4019.36|4019.36|0
1651759680000|2022-05-05 14:08:00|4019.05|4019.05|4018.84|4018.84|4019.05|4019.05|4018.84|4018.84|0
1651759690000|2022-05-05 14:08:10|4019.15|4019.15|4018.84|4018.84|4019.15|4019.15|4018.84|4018.84|0
1651759700000|2022-05-05 14:08:20|4018.69|4018.69|4018.69|4018.69|4019.32|4019.32|4018.69|4018.69|0
1651759710000|2022-05-05 14:08:30|4018.38|4018.38|4018.03|4018.03|4018.38|4018.38|4018.03|4018.03|0
1651759720000|2022-05-05 14:08:40|4018|4018|4018|4018|4018|4018|4018|4018|0
1651759730000|2022-05-05 14:08:50|4017.69|4017.69|4016.93|4016.93|4017.69|4017.69|4016.93|4016.93|0
1651759740000|2022-05-05 14:09:00|4017.02|4017.02|4017.64|4017.64|4017.64|4017.64|4017.02|4017.02|0
1651759750000|2022-05-05 14:09:10|4017.33|4017.33|4017.67|4017.67|4017.69|4017.69|4017.33|4017.33|0
1651759770000|2022-05-05 14:09:30|4016.73|4016.73|4017.05|4017.05|4017.05|4017.05|4016.73|4016.73|0
1651759780000|2022-05-05 14:09:40|4017.36|4017.36|4018.38|4018.38|4018.38|4018.38|4017.36|4017.36|0
1651759790000|2022-05-05 14:09:50|4018.36|4018.36|4018.97|4018.97|4018.97|4018.97|4018.36|4018.36|0
1651759800000|2022-05-05 14:10:00|4019.29|4019.29|4018.78|4018.78|4019.29|4019.29|4018.66|4018.66|0
1651759820000|2022-05-05 14:10:20|4018.47|4018.47|4018.51|4018.51|4018.51|4018.51|4018.47|4018.47|0
1651759840000|2022-05-05 14:10:40|4018.83|4018.83|4019.77|4019.77|4020.08|4020.08|4018.83|4018.83|0
1651759860000|2022-05-05 14:11:00|4020.08|4020.08|4020.27|4020.27|4020.27|4020.27|4019.96|4019.96|0
1651759870000|2022-05-05 14:11:10|4020.89|4020.89|4022.01|4022.01|4022.63|4022.63|4020.89|4020.89|0
1651759880000|2022-05-05 14:11:20|4021.98|4021.98|4022.01|4022.01|4022.15|4022.15|4021.74|4021.74|0
1651759890000|2022-05-05 14:11:30|4021.88|4021.88|4022.43|4022.43|4022.5|4022.5|4021.88|4021.88|0
1651759900000|2022-05-05 14:11:40|4022.12|4022.12|4022.08|4022.08|4022.12|4022.12|4022.08|4022.08|0
1651759910000|2022-05-05 14:11:50|4021.46|4021.46|4022.24|4022.24|4022.24|4022.24|4021.46|4021.46|0
1651759920000|2022-05-05 14:12:00|4021.93|4021.93|4020.71|4020.71|4021.93|4021.93|4020.71|4020.71|0
1651759930000|2022-05-05 14:12:10|4021.34|4021.34|4021.34|4021.34|4021.34|4021.34|4021.34|4021.34|0
1651759940000|2022-05-05 14:12:20|4021.43|4021.43|4021.27|4021.27|4021.43|4021.43|4021.27|4021.27|0
1651759950000|2022-05-05 14:12:30|4021.58|4021.58|4021.58|4021.58|4021.58|4021.58|4021.58|4021.58|0
1651759960000|2022-05-05 14:12:40|4021.39|4021.39|4021.7|4021.7|4021.7|4021.7|4021.39|4021.39|0
1651759970000|2022-05-05 14:12:50|4022.01|4022.01|4023.26|4023.26|4023.26|4023.26|4022.01|4022.01|0
1651759980000|2022-05-05 14:13:00|4023.19|4023.19|4022.8|4022.8|4023.19|4023.19|4022.78|4022.78|0
1651759990000|2022-05-05 14:13:10|4022.85|4022.85|4023.6|4023.6|4023.6|4023.6|4022.83|4022.83|0
1651760000000|2022-05-05 14:13:20|4023.51|4023.51|4022.89|4022.89|4023.51|4023.51|4022.85|4022.85|0
1651760010000|2022-05-05 14:13:30|4022.75|4022.75|4023.78|4023.78|4023.87|4023.87|4022.75|4022.75|0
1651760020000|2022-05-05 14:13:40|4023.47|4023.47|4023.47|4023.47|4023.47|4023.47|4023.47|4023.47|0
1651760030000|2022-05-05 14:13:50|4023.78|4023.78|4024.64|4024.64|4024.64|4024.64|4023.78|4023.78|0
1651760040000|2022-05-05 14:14:00|4024.95|4024.95|4025.33|4025.33|4025.33|4025.33|4024.76|4024.76|0
1651760050000|2022-05-05 14:14:10|4025.64|4025.64|4025.64|4025.64|4025.64|4025.64|4025.02|4025.02|0
1651760060000|2022-05-05 14:14:20|4025.33|4025.33|4025.33|4025.33|4025.33|4025.33|4025.33|4025.33|0
1651760070000|2022-05-05 14:14:30|4025.64|4025.64|4025.64|4025.64|4025.64|4025.64|4025.64|4025.64|0
1651760080000|2022-05-05 14:14:40|4025.95|4025.95|4025.95|4025.95|4025.95|4025.95|4025.95|4025.95|0
1651760090000|2022-05-05 14:14:50|4025.91|4025.91|4026.22|4026.22|4026.22|4026.22|4025.91|4025.91|0
1651760100000|2022-05-05 14:15:00|4026.53|4026.53|4026.53|4026.53|4026.53|4026.53|4026.53|4026.53|0
1651760110000|2022-05-05 14:15:10|4026.22|4026.22|4026.08|4026.08|4026.22|4026.22|4026.08|4026.08|0
1651760120000|2022-05-05 14:15:20|4026.1|4026.1|4026.1|4026.1|4026.1|4026.1|4026.1|4026.1|0
1651760130000|2022-05-05 14:15:30|4026.08|4026.08|4026.16|4026.16|4026.21|4026.21|4025.89|4025.89|0
1651760140000|2022-05-05 14:15:40|4025.53|4025.53|4026.11|4026.11|4026.16|4026.16|4025.53|4025.53|0
1651760150000|2022-05-05 14:15:50|4026.42|4026.42|4026.4|4026.4|4026.42|4026.42|4026.06|4026.06|0
1651760160000|2022-05-05 14:16:00|4026.09|4026.09|4026|4026|4026.47|4026.47|4026|4026|0
1651760170000|2022-05-05 14:16:10|4025.97|4025.97|4026.28|4026.28|4026.28|4026.28|4025.97|4025.97|0
1651760180000|2022-05-05 14:16:20|4025.97|4025.97|4025.66|4025.66|4025.97|4025.97|4025.61|4025.61|0
1651760190000|2022-05-05 14:16:30|4026.28|4026.28|4026.28|4026.28|4026.28|4026.28|4026.28|4026.28|0
1651760200000|2022-05-05 14:16:40|4026.6|4026.6|4027.35|4027.35|4027.71|4027.71|4026.6|4026.6|0
1651760210000|2022-05-05 14:16:50|4027.31|4027.31|4026.66|4026.66|4027.31|4027.31|4026.66|4026.66|0
1651760220000|2022-05-05 14:17:00|4026.35|4026.35|4027.28|4027.28|4027.59|4027.59|4026.35|4026.35|0
1651760230000|2022-05-05 14:17:10|4027.51|4027.51|4027.87|4027.87|4027.9|4027.9|4027.51|4027.51|0
1651760240000|2022-05-05 14:17:20|4027.92|4027.92|4028.11|4028.11|4028.23|4028.23|4027.92|4027.92|0
1651760250000|2022-05-05 14:17:30|4027.8|4027.8|4027.49|4027.49|4027.8|4027.8|4027.49|4027.49|0
1651760260000|2022-05-05 14:17:40|4027.18|4027.18|4026.94|4026.94|4027.18|4027.18|4026.56|4026.56|0
1651760270000|2022-05-05 14:17:50|4026.91|4026.91|4026.91|4026.91|4026.91|4026.91|4026.91|4026.91|0
1651760280000|2022-05-05 14:18:00|4027.22|4027.22|4027.22|4027.22|4027.22|4027.22|4027.22|4027.22|0
1651760290000|2022-05-05 14:18:10|4027.54|4027.54|4027.22|4027.22|4027.54|4027.54|4027.22|4027.22|0
1651760300000|2022-05-05 14:18:20|4026.91|4026.91|4026.6|4026.6|4026.91|4026.91|4026.6|4026.6|0
1651760310000|2022-05-05 14:18:30|4026.29|4026.29|4026.41|4026.41|4026.62|4026.62|4026.29|4026.29|0
1651760330000|2022-05-05 14:18:50|4026.5|4026.5|4026.63|4026.63|4026.94|4026.94|4026.48|4026.48|0
1651760340000|2022-05-05 14:19:00|4026.94|4026.94|4027.46|4027.46|4027.46|4027.46|4026.84|4026.84|0
1651760350000|2022-05-05 14:19:10|4026.53|4026.53|4026.84|4026.84|4026.84|4026.84|4026.53|4026.53|0
1651760360000|2022-05-05 14:19:20|4027.15|4027.15|4026.66|4026.66|4027.49|4027.49|4026.66|4026.66|0
1651760370000|2022-05-05 14:19:30|4026.97|4026.97|4026.66|4026.66|4026.97|4026.97|4026.66|4026.66|0
1651760380000|2022-05-05 14:19:40|4026.35|4026.35|4026.35|4026.35|4026.35|4026.35|4026.04|4026.04|0
1651760390000|2022-05-05 14:19:50|4025.73|4025.73|4025.87|4025.87|4025.87|4025.87|4025.51|4025.51|0
1651760400000|2022-05-05 14:20:00|4025.56|4025.56|4026.23|4026.23|4026.23|4026.23|4025.56|4025.56|0
1651760410000|2022-05-05 14:20:10|4026.54|4026.54|4026.21|4026.21|4026.54|4026.54|4026.21|4026.21|0
1651760420000|2022-05-05 14:20:20|4026.52|4026.52|4026.42|4026.42|4026.52|4026.52|4026.4|4026.4|0
1651760430000|2022-05-05 14:20:30|4026.61|4026.61|4026.74|4026.74|4027.05|4027.05|4026.61|4026.61|0
1651760450000|2022-05-05 14:20:50|4026.56|4026.56|4026.82|4026.82|4026.82|4026.82|4026.51|4026.51|0
1651760460000|2022-05-05 14:21:00|4026.2|4026.2|4026.82|4026.82|4026.82|4026.82|4026.2|4026.2|0
1651760470000|2022-05-05 14:21:10|4026.58|4026.58|4026.27|4026.27|4026.58|4026.58|4025.96|4025.96|0
1651760480000|2022-05-05 14:21:20|4025.96|4025.96|4026.59|4026.59|4026.9|4026.9|4025.96|4025.96|0
1651760490000|2022-05-05 14:21:30|4026.77|4026.77|4025.78|4025.78|4026.77|4026.77|4025.78|4025.78|0
1651760500000|2022-05-05 14:21:40|4025.7|4025.7|4025.7|4025.7|4025.7|4025.7|4025.7|4025.7|0
1651760510000|2022-05-05 14:21:50|4025.67|4025.67|4025.62|4025.62|4025.67|4025.67|4025.6|4025.6|0
1651760520000|2022-05-05 14:22:00|4025.31|4025.31|4025.11|4025.11|4025.31|4025.31|4024.79|4024.79|0
1651760530000|2022-05-05 14:22:10|4024.8|4024.8|4026.35|4026.35|4026.35|4026.35|4024.8|4024.8|0
1651760540000|2022-05-05 14:22:20|4026.37|4026.37|4025.82|4025.82|4026.44|4026.44|4025.82|4025.82|0
1651760550000|2022-05-05 14:22:30|4025.8|4025.8|4025.8|4025.8|4025.8|4025.8|4025.8|4025.8|0
1651760560000|2022-05-05 14:22:40|4025.49|4025.49|4025.44|4025.44|4025.49|4025.49|4025.44|4025.44|0
1651760570000|2022-05-05 14:22:50|4025.33|4025.33|4025.4|4025.4|4025.4|4025.4|4025.33|4025.33|0
1651760580000|2022-05-05 14:23:00|4025.35|4025.35|4025.35|4025.35|4025.66|4025.66|4025.35|4025.35|0
1651760590000|2022-05-05 14:23:10|4025.97|4025.97|4025.64|4025.64|4026|4026|4025.64|4025.64|0
1651760600000|2022-05-05 14:23:20|4025.01|4025.01|4025.31|4025.31|4025.33|4025.33|4025.01|4025.01|0
1651760610000|2022-05-05 14:23:30|4025|4025|4023.62|4023.62|4025|4025|4023.62|4023.62|0
1651760620000|2022-05-05 14:23:40|4023.93|4023.93|4024.26|4024.26|4024.29|4024.29|4023.93|4023.93|0
1651760630000|2022-05-05 14:23:50|4024.31|4024.31|4024.29|4024.29|4024.36|4024.36|4024.29|4024.29|0
1651760640000|2022-05-05 14:24:00|4024.6|4024.6|4024.6|4024.6|4024.6|4024.6|4024.6|4024.6|0
1651760660000|2022-05-05 14:24:20|4024.29|4024.29|4024.29|4024.29|4024.29|4024.29|4024.29|4024.29|0
1651760670000|2022-05-05 14:24:30|4024.1|4024.1|4024.15|4024.15|4024.15|4024.15|4024.1|4024.1|0
1651760680000|2022-05-05 14:24:40|4024.77|4024.77|4024.15|4024.15|4024.77|4024.77|4024.15|4024.15|0
1651760690000|2022-05-05 14:24:50|4024.33|4024.33|4024.31|4024.31|4024.33|4024.33|4024.26|4024.26|0
1651760700000|2022-05-05 14:25:00|4024.33|4024.33|4024.29|4024.29|4024.64|4024.64|4024.29|4024.29|0
1651760710000|2022-05-05 14:25:10|4023.97|4023.97|4025|4025|4025|4025|4023.97|4023.97|0
1651760720000|2022-05-05 14:25:20|4025.19|4025.19|4025.19|4025.19|4025.19|4025.19|4025.19|4025.19|0
1651760730000|2022-05-05 14:25:30|4025.5|4025.5|4025.5|4025.5|4025.5|4025.5|4025.5|4025.5|0
1651760740000|2022-05-05 14:25:40|4025.81|4025.81|4026.12|4026.12|4026.12|4026.12|4025.81|4025.81|0
1651760750000|2022-05-05 14:25:50|4025.81|4025.81|4025.81|4025.81|4025.81|4025.81|4025.81|4025.81|0
1651760760000|2022-05-05 14:26:00|4025.71|4025.71|4026.33|4026.33|4026.33|4026.33|4025.71|4025.71|0
1651760770000|2022-05-05 14:26:10|4026.64|4026.64|4026.33|4026.33|4026.95|4026.95|4026.33|4026.33|0
1651760780000|2022-05-05 14:26:20|4026.28|4026.28|4026.81|4026.81|4026.9|4026.9|4026.28|4026.28|0
1651760790000|2022-05-05 14:26:30|4026.5|4026.5|4026.59|4026.59|4026.83|4026.83|4026.11|4026.11|0
1651760800000|2022-05-05 14:26:40|4026.9|4026.9|4026.95|4026.95|4026.95|4026.95|4026.9|4026.9|0
1651760810000|2022-05-05 14:26:50|4026.93|4026.93|4026.93|4026.93|4026.93|4026.93|4026.93|4026.93|0
1651760820000|2022-05-05 14:27:00|4026.86|4026.86|4026.09|4026.09|4027.14|4027.14|4026.09|4026.09|0
1651760830000|2022-05-05 14:27:10|4026.14|4026.14|4027.38|4027.38|4027.38|4027.38|4026.14|4026.14|0
1651760860000|2022-05-05 14:27:40|4027.69|4027.69|4028|4028|4028|4028|4027.69|4027.69|0
1651760870000|2022-05-05 14:27:50|4027.93|4027.93|4028.22|4028.22|4028.24|4028.24|4027.93|4027.93|0
1651760880000|2022-05-05 14:28:00|4027.91|4027.91|4027.91|4027.91|4027.91|4027.91|4027.91|4027.91|0
1651760890000|2022-05-05 14:28:10|4027.6|4027.6|4027.17|4027.17|4027.6|4027.6|4027.17|4027.17|0
1651760910000|2022-05-05 14:28:30|4026.98|4026.98|4026.48|4026.48|4026.98|4026.98|4026.17|4026.17|0
1651760920000|2022-05-05 14:28:40|4026.17|4026.17|4025.98|4025.98|4026.17|4026.17|4025.98|4025.98|0
1651760930000|2022-05-05 14:28:50|4025.67|4025.67|4025.94|4025.94|4025.94|4025.94|4025.62|4025.62|0
1651760940000|2022-05-05 14:29:00|4026.25|4026.25|4025.63|4025.63|4026.25|4026.25|4025.63|4025.63|0
1651760950000|2022-05-05 14:29:10|4025.32|4025.32|4025.25|4025.25|4025.32|4025.32|4025.25|4025.25|0
1651760960000|2022-05-05 14:29:20|4025.04|4025.04|4024.85|4024.85|4025.04|4025.04|4024.83|4024.83|0
1651760970000|2022-05-05 14:29:30|4024.54|4024.54|4024.54|4024.54|4024.54|4024.54|4024.23|4024.23|0
1651760980000|2022-05-05 14:29:40|4024.64|4024.64|4024.53|4024.53|4024.64|4024.64|4024.53|4024.53|0
1651760990000|2022-05-05 14:29:50|4024.58|4024.58|4024.62|4024.62|4024.65|4024.65|4024.58|4024.58|0
1651761000000|2022-05-05 14:30:00|4024.44|4024.44|4024.49|4024.49|4024.49|4024.49|4024.44|4024.44|0
1651761010000|2022-05-05 14:30:10|4023.86|4023.86|4024.25|4024.25|4024.25|4024.25|4023.82|4023.82|0
1651761020000|2022-05-05 14:30:20|4024.43|4024.43|4024.1|4024.1|4024.43|4024.43|4024.1|4024.1|0
1651761030000|2022-05-05 14:30:30|4024.05|4024.05|4023.67|4023.67|4024.05|4024.05|4023.67|4023.67|0
1651761040000|2022-05-05 14:30:40|4023.72|4023.72|4023.72|4023.72|4023.72|4023.72|4023.72|4023.72|0
1651761060000|2022-05-05 14:31:00|4024.03|4024.03|4024.99|4024.99|4025.03|4025.03|4024.03|4024.03|0
1651761070000|2022-05-05 14:31:10|4025.25|4025.25|4025.52|4025.52|4025.52|4025.52|4025.21|4025.21|0
1651761080000|2022-05-05 14:31:20|4025.55|4025.55|4025.09|4025.09|4025.69|4025.69|4025.07|4025.07|0
1651761090000|2022-05-05 14:31:30|4025.07|4025.07|4025.09|4025.09|4025.16|4025.16|4025.07|4025.07|0
1651761100000|2022-05-05 14:31:40|4024.78|4024.78|4024.78|4024.78|4024.78|4024.78|4024.78|4024.78|0
1651761110000|2022-05-05 14:31:50|4025.09|4025.09|4025.12|4025.12|4025.14|4025.14|4025.09|4025.09|0
1651761120000|2022-05-05 14:32:00|4025.43|4025.43|4024.79|4024.79|4025.45|4025.45|4024.79|4024.79|0
1651761130000|2022-05-05 14:32:10|4024.88|4024.88|4024.6|4024.6|4024.88|4024.88|4024.6|4024.6|0
1651761140000|2022-05-05 14:32:20|4024.29|4024.29|4023.47|4023.47|4024.29|4024.29|4023.36|4023.36|0
1651761150000|2022-05-05 14:32:30|4023.51|4023.51|4023.29|4023.29|4023.6|4023.6|4023.29|4023.29|0
1651761160000|2022-05-05 14:32:40|4022.98|4022.98|4022.98|4022.98|4022.98|4022.98|4022.67|4022.67|0
1651761170000|2022-05-05 14:32:50|4023.05|4023.05|4023.36|4023.36|4023.36|4023.36|4023.05|4023.05|0
1651761180000|2022-05-05 14:33:00|4023.26|4023.26|4023.24|4023.24|4023.26|4023.26|4023.24|4023.24|0
1651761190000|2022-05-05 14:33:10|4023.55|4023.55|4022.32|4022.32|4023.55|4023.55|4022.32|4022.32|0
1651761200000|2022-05-05 14:33:20|4022.24|4022.24|4022.24|4022.24|4022.24|4022.24|4022.24|4022.24|0
1651761210000|2022-05-05 14:33:30|4022.2|4022.2|4022.03|4022.03|4022.2|4022.2|4022.03|4022.03|0
1651761220000|2022-05-05 14:33:40|4022.65|4022.65|4022.03|4022.03|4022.96|4022.96|4022.03|4022.03|0
1651761230000|2022-05-05 14:33:50|4021.72|4021.72|4021.67|4021.67|4021.72|4021.72|4021.67|4021.67|0
1651761240000|2022-05-05 14:34:00|4021.88|4021.88|4022.62|4022.62|4022.62|4022.62|4021.88|4021.88|0
1651761250000|2022-05-05 14:34:10|4022.67|4022.67|4022.98|4022.98|4022.98|4022.98|4022.36|4022.36|0
1651761260000|2022-05-05 14:34:20|4022.84|4022.84|4022.03|4022.03|4022.84|4022.84|4022.03|4022.03|0
1651761270000|2022-05-05 14:34:30|4021.72|4021.72|4021.72|4021.72|4021.72|4021.72|4021.72|4021.72|0
1651761280000|2022-05-05 14:34:40|4021.77|4021.77|4021.95|4021.95|4021.95|4021.95|4021.46|4021.46|0
1651761290000|2022-05-05 14:34:50|4021.9|4021.9|4023.41|4023.41|4023.41|4023.41|4021.81|4021.81|0
1651761300000|2022-05-05 14:35:00|4023.1|4023.1|4023.41|4023.41|4023.41|4023.41|4023.1|4023.1|0
1651761310000|2022-05-05 14:35:10|4023.1|4023.1|4023.1|4023.1|4023.72|4023.72|4023.1|4023.1|0
1651761320000|2022-05-05 14:35:20|4023.14|4023.14|4024.07|4024.07|4024.07|4024.07|4023.14|4023.14|0
1651761330000|2022-05-05 14:35:30|4024.03|4024.03|4024.19|4024.19|4024.19|4024.19|4023.98|4023.98|0
1651761340000|2022-05-05 14:35:40|4024.5|4024.5|4024.5|4024.5|4024.5|4024.5|4024.5|4024.5|0
1651761350000|2022-05-05 14:35:50|4024.82|4024.82|4024.86|4024.86|4024.86|4024.86|4024.55|4024.55|0
1651761360000|2022-05-05 14:36:00|4025.17|4025.17|4025.17|4025.17|4025.17|4025.17|4025.17|4025.17|0
1651761380000|2022-05-05 14:36:20|4025.34|4025.34|4025.29|4025.29|4025.34|4025.34|4025.29|4025.29|0
1651761390000|2022-05-05 14:36:30|4024.98|4024.98|4024.67|4024.67|4024.98|4024.98|4024.67|4024.67|0
1651761400000|2022-05-05 14:36:40|4024.98|4024.98|4025.6|4025.6|4025.6|4025.6|4024.98|4024.98|0
1651761410000|2022-05-05 14:36:50|4025.51|4025.51|4025.51|4025.51|4025.51|4025.51|4025.51|4025.51|0
1651761420000|2022-05-05 14:37:00|4025.55|4025.55|4025.52|4025.52|4025.84|4025.84|4025.52|4025.52|0
1651761430000|2022-05-05 14:37:10|4025.84|4025.84|4025.27|4025.27|4025.84|4025.84|4025.22|4025.22|0
1651761440000|2022-05-05 14:37:20|4024.96|4024.96|4025.58|4025.58|4025.89|4025.89|4024.93|4024.93|0
1651761450000|2022-05-05 14:37:30|4025.63|4025.63|4025.35|4025.35|4025.68|4025.68|4025.35|4025.35|0
1651761460000|2022-05-05 14:37:40|4025.38|4025.38|4025.07|4025.07|4025.38|4025.38|4025.07|4025.07|0
1651761470000|2022-05-05 14:37:50|4025.38|4025.38|4025.06|4025.06|4025.38|4025.38|4024.75|4024.75|0
1651761480000|2022-05-05 14:38:00|4025.37|4025.37|4025.3|4025.3|4025.37|4025.37|4025.3|4025.3|0
1651761500000|2022-05-05 14:38:20|4024.99|4024.99|4024.35|4024.35|4024.99|4024.99|4024.35|4024.35|0
1651761510000|2022-05-05 14:38:30|4024.66|4024.66|4024.35|4024.35|4024.97|4024.97|4024.35|4024.35|0
1651761520000|2022-05-05 14:38:40|4024.04|4024.04|4025.28|4025.28|4025.28|4025.28|4024.04|4024.04|0
1651761530000|2022-05-05 14:38:50|4024.97|4024.97|4025.46|4025.46|4025.46|4025.46|4024.97|4024.97|0
1651761550000|2022-05-05 14:39:10|4025.15|4025.15|4025.15|4025.15|4025.15|4025.15|4025.15|4025.15|0
1651761560000|2022-05-05 14:39:20|4024.53|4024.53|4024.32|4024.32|4024.56|4024.56|4024.24|4024.24|0
1651761570000|2022-05-05 14:39:30|4024.29|4024.29|4023.09|4023.09|4024.6|4024.6|4023.09|4023.09|0
1651761580000|2022-05-05 14:39:40|4022.77|4022.77|4022.85|4022.85|4022.85|4022.85|4022.75|4022.75|0
1651761600000|2022-05-05 14:40:00|4022.53|4022.53|4022.35|4022.35|4022.53|4022.53|4022.31|4022.31|0
1651761610000|2022-05-05 14:40:10|4022.3|4022.3|4022.3|4022.3|4022.3|4022.3|4022.3|4022.3|0
1651761620000|2022-05-05 14:40:20|4022.35|4022.35|4022.4|4022.4|4022.4|4022.4|4022.35|4022.35|0
1651761630000|2022-05-05 14:40:30|4022.44|4022.44|4022.42|4022.42|4022.76|4022.76|4022.18|4022.18|0
1651761640000|2022-05-05 14:40:40|4022.11|4022.11|4022.4|4022.4|4022.42|4022.42|4022.11|4022.11|0
1651761650000|2022-05-05 14:40:50|4021.77|4021.77|4021.56|4021.56|4021.77|4021.77|4021.46|4021.46|0
1651761660000|2022-05-05 14:41:00|4021.6|4021.6|4021.53|4021.53|4021.65|4021.65|4021.22|4021.22|0
1651761670000|2022-05-05 14:41:10|4020.91|4020.91|4021.22|4021.22|4021.22|4021.22|4020.91|4020.91|0
1651761680000|2022-05-05 14:41:20|4020.91|4020.91|4020.91|4020.91|4020.91|4020.91|4020.91|4020.91|0
1651761690000|2022-05-05 14:41:30|4020.6|4020.6|4020.29|4020.29|4020.6|4020.6|4020.29|4020.29|0
1651761700000|2022-05-05 14:41:40|4019.98|4019.98|4019.67|4019.67|4019.98|4019.98|4019.67|4019.67|0
1651761710000|2022-05-05 14:41:50|4019.98|4019.98|4019.98|4019.98|4019.98|4019.98|4019.98|4019.98|0
1651761720000|2022-05-05 14:42:00|4020.29|4020.29|4020.86|4020.86|4020.86|4020.86|4020.15|4020.15|0
1651761730000|2022-05-05 14:42:10|4020.89|4020.89|4020.53|4020.53|4020.89|4020.89|4020.53|4020.53|0
1651761740000|2022-05-05 14:42:20|4020.58|4020.58|4020.89|4020.89|4020.89|4020.89|4020.58|4020.58|0
1651761750000|2022-05-05 14:42:30|4020.93|4020.93|4020.93|4020.93|4020.93|4020.93|4020.93|4020.93|0
1651761760000|2022-05-05 14:42:40|4020.63|4020.63|4020.63|4020.63|4020.63|4020.63|4020.31|4020.31|0
1651761770000|2022-05-05 14:42:50|4020.72|4020.72|4020.82|4020.82|4020.84|4020.84|4020.72|4020.72|0
1651761780000|2022-05-05 14:43:00|4020.7|4020.7|4021.01|4021.01|4021.01|4021.01|4020.7|4020.7|0
1651761790000|2022-05-05 14:43:10|4020.96|4020.96|4021.27|4021.27|4021.27|4021.27|4020.96|4020.96|0
1651761800000|2022-05-05 14:43:20|4021.34|4021.34|4021.46|4021.46|4021.77|4021.77|4021.34|4021.34|0
1651761810000|2022-05-05 14:43:30|4021.64|4021.64|4021.76|4021.76|4021.76|4021.76|4021.64|4021.64|0
1651761820000|2022-05-05 14:43:40|4021.72|4021.72|4021.62|4021.62|4021.74|4021.74|4021.62|4021.62|0
1651761840000|2022-05-05 14:44:00|4021.69|4021.69|4021.72|4021.72|4021.72|4021.72|4021.07|4021.07|0
1651761850000|2022-05-05 14:44:10|4021.41|4021.41|4021.72|4021.72|4022.03|4022.03|4021.41|4021.41|0
1651761860000|2022-05-05 14:44:20|4021.69|4021.69|4021.69|4021.69|4021.69|4021.69|4021.69|4021.69|0
1651761870000|2022-05-05 14:44:30|4022.01|4022.01|4021.69|4021.69|4022.01|4022.01|4021.69|4021.69|0
1651761880000|2022-05-05 14:44:40|4021.38|4021.38|4021.07|4021.07|4021.38|4021.38|4021.07|4021.07|0
1651761890000|2022-05-05 14:44:50|4021.05|4021.05|4021.05|4021.05|4021.05|4021.05|4021.05|4021.05|0
1651761900000|2022-05-05 14:45:00|4021.1|4021.1|4021.1|4021.1|4021.1|4021.1|4021.1|4021.1|0
1651761910000|2022-05-05 14:45:10|4021.07|4021.07|4021.1|4021.1|4021.1|4021.1|4021.07|4021.07|0
1651761920000|2022-05-05 14:45:20|4021.07|4021.07|4021.12|4021.12|4021.12|4021.12|4021.07|4021.07|0
1651761930000|2022-05-05 14:45:30|4020.8|4020.8|4020.83|4020.83|4020.83|4020.83|4020.8|4020.8|0
1651761940000|2022-05-05 14:45:40|4020.52|4020.52|4019.89|4019.89|4020.52|4020.52|4019.89|4019.89|0
1651761950000|2022-05-05 14:45:50|4019.94|4019.94|4019.94|4019.94|4019.94|4019.94|4019.94|4019.94|0
1651761960000|2022-05-05 14:46:00|4019.98|4019.98|4019.14|4019.14|4019.98|4019.98|4019.05|4019.05|0
1651761970000|2022-05-05 14:46:10|4019.1|4019.1|4019.1|4019.1|4019.41|4019.41|4019.1|4019.1|0
1651761980000|2022-05-05 14:46:20|4018.79|4018.79|4018.81|4018.81|4018.81|4018.81|4018.77|4018.77|0
1651761990000|2022-05-05 14:46:30|4019.13|4019.13|4018.86|4018.86|4019.17|4019.17|4018.86|4018.86|0
1651762000000|2022-05-05 14:46:40|4018.84|4018.84|4018.6|4018.6|4018.84|4018.84|4018.53|4018.53|0
1651762010000|2022-05-05 14:46:50|4017.97|4017.97|4017.88|4017.88|4017.97|4017.97|4017.88|4017.88|0
1651762020000|2022-05-05 14:47:00|4018.19|4018.19|4017.82|4017.82|4018.19|4018.19|4017.81|4017.81|0
1651762030000|2022-05-05 14:47:10|4017.8|4017.8|4017.72|4017.72|4017.84|4017.84|4017.72|4017.72|0
1651762040000|2022-05-05 14:47:20|4017.68|4017.68|4017.01|4017.01|4017.68|4017.68|4016.7|4016.7|0
1651762050000|2022-05-05 14:47:30|4016.92|4016.92|4017.14|4017.14|4017.14|4017.14|4016.87|4016.87|0
1651762060000|2022-05-05 14:47:40|4017.12|4017.12|4016.9|4016.9|4017.12|4017.12|4016.72|4016.72|0
1651762070000|2022-05-05 14:47:50|4016.83|4016.83|4016.53|4016.53|4016.83|4016.83|4016.53|4016.53|0
1651762080000|2022-05-05 14:48:00|4016.62|4016.62|4017.62|4017.62|4017.62|4017.62|4016.31|4016.31|0
1651762090000|2022-05-05 14:48:10|4017.55|4017.55|4016.84|4016.84|4017.55|4017.55|4016.84|4016.84|0
1651762100000|2022-05-05 14:48:20|4016.53|4016.53|4015.34|4015.34|4016.53|4016.53|4015.34|4015.34|0
1651762110000|2022-05-05 14:48:30|4015.29|4015.29|4014.81|4014.81|4015.29|4015.29|4014.5|4014.5|0
1651762120000|2022-05-05 14:48:40|4014.63|4014.63|4014.01|4014.01|4014.63|4014.63|4014.01|4014.01|0
1651762130000|2022-05-05 14:48:50|4013.89|4013.89|4013.16|4013.16|4013.89|4013.89|4012.93|4012.93|0
1651762140000|2022-05-05 14:49:00|4013.79|4013.79|4012.88|4012.88|4013.97|4013.97|4012.88|4012.88|0
1651762150000|2022-05-05 14:49:10|4012.26|4012.26|4012.16|4012.16|4012.57|4012.57|4012.16|4012.16|0
1651762160000|2022-05-05 14:49:20|4011.85|4011.85|4010.85|4010.85|4011.85|4011.85|4010.85|4010.85|0
1651762170000|2022-05-05 14:49:30|4010.9|4010.9|4012.21|4012.21|4012.31|4012.31|4010.9|4010.9|0
1651762180000|2022-05-05 14:49:40|4012.53|4012.53|4011.41|4011.41|4013.23|4013.23|4011.41|4011.41|0
1651762190000|2022-05-05 14:49:50|4011.1|4011.1|4011.13|4011.13|4011.13|4011.13|4011.1|4011.1|0
1651762200000|2022-05-05 14:50:00|4011.15|4011.15|4011.44|4011.44|4011.44|4011.44|4011.13|4011.13|0
1651762210000|2022-05-05 14:50:10|4011.13|4011.13|4011.44|4011.44|4011.44|4011.44|4011.13|4011.13|0
1651762220000|2022-05-05 14:50:20|4011.39|4011.39|4011.7|4011.7|4011.7|4011.7|4011.39|4011.39|0
1651762230000|2022-05-05 14:50:30|4011.68|4011.68|4011.65|4011.65|4011.68|4011.68|4011.65|4011.65|0
1651762240000|2022-05-05 14:50:40|4012.27|4012.27|4012.27|4012.27|4012.58|4012.58|4012.27|4012.27|0
1651762250000|2022-05-05 14:50:50|4011.96|4011.96|4011.74|4011.74|4011.96|4011.96|4011.74|4011.74|0
1651762260000|2022-05-05 14:51:00|4011.43|4011.43|4011.43|4011.43|4011.92|4011.92|4011.43|4011.43|0
1651762270000|2022-05-05 14:51:10|4011.48|4011.48|4011.19|4011.19|4011.48|4011.48|4011.16|4011.16|0
1651762280000|2022-05-05 14:51:20|4011.77|4011.77|4013.49|4013.49|4013.49|4013.49|4011.77|4011.77|0
1651762290000|2022-05-05 14:51:30|4013.18|4013.18|4012.56|4012.56|4013.29|4013.29|4012.37|4012.37|0
1651762300000|2022-05-05 14:51:40|4012.37|4012.37|4012.68|4012.68|4012.68|4012.68|4012.37|4012.37|0
1651762320000|2022-05-05 14:52:00|4012.66|4012.66|4012.37|4012.37|4012.66|4012.66|4012.01|4012.01|0
1651762330000|2022-05-05 14:52:10|4012.68|4012.68|4012.39|4012.39|4012.7|4012.7|4012.39|4012.39|0
1651762340000|2022-05-05 14:52:20|4012.43|4012.43|4012.33|4012.33|4012.48|4012.48|4012.17|4012.17|0
1651762350000|2022-05-05 14:52:30|4012.24|4012.24|4011.62|4011.62|4012.24|4012.24|4011.62|4011.62|0
1651762360000|2022-05-05 14:52:40|4011.57|4011.57|4011.48|4011.48|4011.57|4011.57|4011.48|4011.48|0
1651762370000|2022-05-05 14:52:50|4011.43|4011.43|4011.07|4011.07|4011.43|4011.43|4011.07|4011.07|0
1651762380000|2022-05-05 14:53:00|4010.45|4010.45|4010.28|4010.28|4010.45|4010.45|4010.28|4010.28|0
1651762390000|2022-05-05 14:53:10|4009.97|4009.97|4010.22|4010.22|4010.22|4010.22|4009.88|4009.88|0
1651762400000|2022-05-05 14:53:20|4010.19|4010.19|4009.88|4009.88|4010.19|4010.19|4009.88|4009.88|0
1651762410000|2022-05-05 14:53:30|4009.83|4009.83|4009.9|4009.9|4009.9|4009.9|4009.83|4009.83|0
1651762420000|2022-05-05 14:53:40|4009.76|4009.76|4009.76|4009.76|4009.76|4009.76|4009.76|4009.76|0
1651762430000|2022-05-05 14:53:50|4009.71|4009.71|4009.71|4009.71|4009.71|4009.71|4009.71|4009.71|0
1651762440000|2022-05-05 14:54:00|4010.02|4010.02|4010.25|4010.25|4010.29|4010.29|4009.98|4009.98|0
1651762450000|2022-05-05 14:54:10|4010.56|4010.56|4010.58|4010.58|4010.58|4010.58|4010.56|4010.56|0
1651762470000|2022-05-05 14:54:30|4010.51|4010.51|4010.46|4010.46|4010.51|4010.51|4010.46|4010.46|0
1651762490000|2022-05-05 14:54:50|4010.51|4010.51|4011.01|4011.01|4011.01|4011.01|4010.51|4010.51|0
1651762500000|2022-05-05 14:55:00|4010.7|4010.7|4010.7|4010.7|4010.72|4010.72|4010.7|4010.7|0
1651762510000|2022-05-05 14:55:10|4010.72|4010.72|4010.77|4010.77|4010.77|4010.77|4010.72|4010.72|0
1651762520000|2022-05-05 14:55:20|4010.75|4010.75|4010.75|4010.75|4010.75|4010.75|4010.75|4010.75|0
1651762530000|2022-05-05 14:55:30|4011.06|4011.06|4010.8|4010.8|4011.11|4011.11|4010.8|4010.8|0
1651762540000|2022-05-05 14:55:40|4011.11|4011.11|4011.08|4011.08|4011.11|4011.11|4011.08|4011.08|0
1651762550000|2022-05-05 14:55:50|4010.77|4010.77|4010.15|4010.15|4010.77|4010.77|4010.15|4010.15|0
1651762560000|2022-05-05 14:56:00|4009.84|4009.84|4009.2|4009.2|4009.84|4009.84|4009.2|4009.2|0
1651762570000|2022-05-05 14:56:10|4009.15|4009.15|4010.08|4010.08|4010.08|4010.08|4009.15|4009.15|0
1651762580000|2022-05-05 14:56:20|4010.39|4010.39|4010.08|4010.08|4010.7|4010.7|4009.77|4009.77|0
1651762590000|2022-05-05 14:56:30|4009.96|4009.96|4009.65|4009.65|4009.96|4009.96|4009.6|4009.6|0
1651762600000|2022-05-05 14:56:40|4009.96|4009.96|4009.3|4009.3|4009.96|4009.96|4009.3|4009.3|0
1651762610000|2022-05-05 14:56:50|4009.6|4009.6|4009.94|4009.94|4009.94|4009.94|4009.6|4009.6|0
1651762620000|2022-05-05 14:57:00|4009.99|4009.99|4009.73|4009.73|4010.01|4010.01|4009.7|4009.7|0
1651762630000|2022-05-05 14:57:10|4009.54|4009.54|4009.5|4009.5|4009.54|4009.54|4009.5|4009.5|0
1651762640000|2022-05-05 14:57:20|4009.81|4009.81|4011.08|4011.08|4011.08|4011.08|4009.81|4009.81|0
1651762650000|2022-05-05 14:57:30|4011.26|4011.26|4010.64|4010.64|4011.26|4011.26|4010.64|4010.64|0
1651762670000|2022-05-05 14:57:50|4010.95|4010.95|4010.95|4010.95|4010.95|4010.95|4010.95|4010.95|0
1651762680000|2022-05-05 14:58:00|4010.9|4010.9|4010.9|4010.9|4010.9|4010.9|4010.9|4010.9|0
1651762690000|2022-05-05 14:58:10|4010.59|4010.59|4010.91|4010.91|4010.91|4010.91|4010.59|4010.59|0
1651762700000|2022-05-05 14:58:20|4010.88|4010.88|4010.24|4010.24|4010.88|4010.88|4010.24|4010.24|0
1651762710000|2022-05-05 14:58:30|4009.92|4009.92|4009.61|4009.61|4009.92|4009.92|4009.61|4009.61|0
1651762720000|2022-05-05 14:58:40|4010.54|4010.54|4010.23|4010.23|4010.54|4010.54|4010.23|4010.23|0
1651762730000|2022-05-05 14:58:50|4010.54|4010.54|4010.54|4010.54|4010.54|4010.54|4010.54|4010.54|0
1651762740000|2022-05-05 14:59:00|4010.57|4010.57|4010.52|4010.52|4010.57|4010.57|4010.52|4010.52|0
1651762750000|2022-05-05 14:59:10|4010.83|4010.83|4011.28|4011.28|4011.33|4011.33|4010.52|4010.52|0
1651762760000|2022-05-05 14:59:20|4010.97|4010.97|4011.28|4011.28|4011.28|4011.28|4010.97|4010.97|0
1651762770000|2022-05-05 14:59:30|4011.23|4011.23|4010.53|4010.53|4011.23|4011.23|4010.53|4010.53|0
1651762780000|2022-05-05 14:59:40|4011.16|4011.16|4011.21|4011.21|4011.21|4011.21|4011.16|4011.16|0
1651762790000|2022-05-05 14:59:50|4011.52|4011.52|4011.7|4011.7|4011.7|4011.7|4011.52|4011.52|0
1651762800000|2022-05-05 15:00:00|4011.39|4011.39|4011.44|4011.44|4011.44|4011.44|4011.39|4011.39|0
1651762810000|2022-05-05 15:00:10|4011.46|4011.46|4011.19|4011.19|4011.5|4011.5|4011.19|4011.19|0
1651762830000|2022-05-05 15:00:30|4010.57|4010.57|4010.73|4010.73|4010.73|4010.73|4010.57|4010.57|0
1651762840000|2022-05-05 15:00:40|4010.42|4010.42|4010.83|4010.83|4010.96|4010.96|4010.42|4010.42|0
1651762850000|2022-05-05 15:00:50|4011.14|4011.14|4011.43|4011.43|4011.43|4011.43|4011.12|4011.12|0
1651762860000|2022-05-05 15:01:00|4011.12|4011.12|4011.08|4011.08|4011.48|4011.48|4011.08|4011.08|0
1651762870000|2022-05-05 15:01:10|4011.26|4011.26|4011.62|4011.62|4011.62|4011.62|4011.26|4011.26|0
1651762880000|2022-05-05 15:01:20|4011.93|4011.93|4012.2|4012.2|4012.2|4012.2|4011.93|4011.93|0
1651762890000|2022-05-05 15:01:30|4012.1|4012.1|4012.13|4012.13|4012.31|4012.31|4012.1|4012.1|0
1651762900000|2022-05-05 15:01:40|4012.15|4012.15|4010.87|4010.87|4012.15|4012.15|4010.87|4010.87|0
1651762910000|2022-05-05 15:01:50|4011.18|4011.18|4011.18|4011.18|4011.18|4011.18|4011.18|4011.18|0
1651762930000|2022-05-05 15:02:10|4011.23|4011.23|4010.54|4010.54|4011.23|4011.23|4010.54|4010.54|0
1651762940000|2022-05-05 15:02:20|4010.49|4010.49|4009.33|4009.33|4010.49|4010.49|4009.04|4009.04|0
1651762950000|2022-05-05 15:02:30|4009.28|4009.28|4007.89|4007.89|4009.28|4009.28|4007.71|4007.71|0
1651762960000|2022-05-05 15:02:40|4008.2|4008.2|4007.98|4007.98|4008.23|4008.23|4007.94|4007.94|0
1651762970000|2022-05-05 15:02:50|4007.67|4007.67|4007.02|4007.02|4007.98|4007.98|4007.02|4007.02|0
1651762980000|2022-05-05 15:03:00|4006.95|4006.95|4008.24|4008.24|4008.24|4008.24|4006.95|4006.95|0
1651762990000|2022-05-05 15:03:10|4008.56|4008.56|4009.49|4009.49|4009.49|4009.49|4008.24|4008.24|0
1651763000000|2022-05-05 15:03:20|4009.8|4009.8|4009.8|4009.8|4009.8|4009.8|4009.49|4009.49|0
1651763010000|2022-05-05 15:03:30|4009.99|4009.99|4009.36|4009.36|4009.99|4009.99|4009.36|4009.36|0
1651763020000|2022-05-05 15:03:40|4009.99|4009.99|4010.79|4010.79|4010.79|4010.79|4009.99|4009.99|0
1651763030000|2022-05-05 15:03:50|4011.41|4011.41|4010.58|4010.58|4011.41|4011.41|4010.58|4010.58|0
1651763040000|2022-05-05 15:04:00|4010.27|4010.27|4008.79|4008.79|4010.65|4010.65|4008.79|4008.79|0
1651763050000|2022-05-05 15:04:10|4008.16|4008.16|4008.47|4008.47|4008.47|4008.47|4008.16|4008.16|0
1651763060000|2022-05-05 15:04:20|4008.16|4008.16|4007.66|4007.66|4008.47|4008.47|4007.04|4007.04|0
1651763070000|2022-05-05 15:04:30|4007.64|4007.64|4008.61|4008.61|4008.61|4008.61|4006.7|4006.7|0
1651763080000|2022-05-05 15:04:40|4008.92|4008.92|4009.44|4009.44|4009.44|4009.44|4008.3|4008.3|0
1651763090000|2022-05-05 15:04:50|4009.37|4009.37|4008.75|4008.75|4009.37|4009.37|4008.75|4008.75|0
1651763100000|2022-05-05 15:05:00|4008.52|4008.52|4008.52|4008.52|4008.52|4008.52|4008.48|4008.48|0
1651763110000|2022-05-05 15:05:10|4008.21|4008.21|4008.67|4008.67|4008.67|4008.67|4008.21|4008.21|0
1651763120000|2022-05-05 15:05:20|4008.72|4008.72|4008.24|4008.24|4008.72|4008.72|4008.24|4008.24|0
1651763130000|2022-05-05 15:05:30|4008.55|4008.55|4008.51|4008.51|4008.55|4008.55|4008.51|4008.51|0
1651763140000|2022-05-05 15:05:40|4008.82|4008.82|4008.51|4008.51|4009.13|4009.13|4008.51|4008.51|0
1651763150000|2022-05-05 15:05:50|4008.55|4008.55|4008.46|4008.46|4008.55|4008.55|4008.46|4008.46|0
1651763160000|2022-05-05 15:06:00|4008.48|4008.48|4008.86|4008.86|4008.86|4008.86|4008.48|4008.48|0
1651763170000|2022-05-05 15:06:10|4008.79|4008.79|4009.41|4009.41|4009.41|4009.41|4008.79|4008.79|0
1651763180000|2022-05-05 15:06:20|4009.43|4009.43|4009.32|4009.32|4009.75|4009.75|4009.32|4009.32|0
1651763190000|2022-05-05 15:06:30|4009.01|4009.01|4009.01|4009.01|4009.01|4009.01|4009.01|4009.01|0
1651763200000|2022-05-05 15:06:40|4008.82|4008.82|4009.09|4009.09|4009.09|4009.09|4008.78|4008.78|0
1651763210000|2022-05-05 15:06:50|4009.4|4009.4|4008.76|4008.76|4009.4|4009.4|4008.76|4008.76|0
1651763220000|2022-05-05 15:07:00|4008.39|4008.39|4008.22|4008.22|4008.81|4008.81|4008.22|4008.22|0
1651763230000|2022-05-05 15:07:10|4007.91|4007.91|4007.73|4007.73|4007.91|4007.91|4007.41|4007.41|0
1651763240000|2022-05-05 15:07:20|4007.68|4007.68|4007.68|4007.68|4007.68|4007.68|4007.68|4007.68|0
1651763250000|2022-05-05 15:07:30|4007.99|4007.99|4007.99|4007.99|4007.99|4007.99|4007.99|4007.99|0
1651763260000|2022-05-05 15:07:40|4008.02|4008.02|4007.63|4007.63|4008.02|4008.02|4007.63|4007.63|0
1651763270000|2022-05-05 15:07:50|4007.01|4007.01|4006.35|4006.35|4007.01|4007.01|4006.35|4006.35|0
1651763280000|2022-05-05 15:08:00|4006.16|4006.16|4004.96|4004.96|4006.16|4006.16|4004.96|4004.96|0
1651763290000|2022-05-05 15:08:10|4005.08|4005.08|4004.35|4004.35|4005.39|4005.39|4004.35|4004.35|0
1651763300000|2022-05-05 15:08:20|4004.53|4004.53|4004.22|4004.22|4004.53|4004.53|4004.22|4004.22|0
1651763310000|2022-05-05 15:08:30|4004.18|4004.18|4004.13|4004.13|4004.18|4004.18|4003.82|4003.82|0
1651763320000|2022-05-05 15:08:40|4004.03|4004.03|4004.21|4004.21|4004.21|4004.21|4003.99|4003.99|0
1651763330000|2022-05-05 15:08:50|4004.03|4004.03|4004.03|4004.03|4004.03|4004.03|4004.03|4004.03|0
1651763340000|2022-05-05 15:09:00|4003.93|4003.93|4003.29|4003.29|4003.93|4003.93|4003.29|4003.29|0
1651763350000|2022-05-05 15:09:10|4002.98|4002.98|4002.91|4002.91|4003|4003|4002.91|4002.91|0
1651763360000|2022-05-05 15:09:20|4002.93|4002.93|4004.24|4004.24|4004.24|4004.24|4002.93|4002.93|0
1651763370000|2022-05-05 15:09:30|4004.55|4004.55|4004.86|4004.86|4004.86|4004.86|4004.55|4004.55|0
1651763380000|2022-05-05 15:09:40|4004.55|4004.55|4006.41|4006.41|4006.41|4006.41|4004.55|4004.55|0
1651763390000|2022-05-05 15:09:50|4006.36|4006.36|4007.37|4007.37|4007.37|4007.37|4006.36|4006.36|0
1651763400000|2022-05-05 15:10:00|4007.68|4007.68|4008.25|4008.25|4008.25|4008.25|4007.64|4007.64|0
1651763410000|2022-05-05 15:10:10|4008.56|4008.56|4008.28|4008.28|4008.56|4008.56|4008.25|4008.25|0
1651763420000|2022-05-05 15:10:20|4007.97|4007.97|4007.97|4007.97|4007.97|4007.97|4007.97|4007.97|0
1651763430000|2022-05-05 15:10:30|4007.65|4007.65|4007.55|4007.55|4007.65|4007.65|4007.35|4007.35|0
1651763440000|2022-05-05 15:10:40|4007.58|4007.58|4007.62|4007.62|4007.62|4007.62|4007.51|4007.51|0
1651763450000|2022-05-05 15:10:50|4007.94|4007.94|4007.75|4007.75|4008.25|4008.25|4007.75|4007.75|0
1651763460000|2022-05-05 15:11:00|4007.94|4007.94|4007.31|4007.31|4007.94|4007.94|4007.31|4007.31|0
1651763470000|2022-05-05 15:11:10|4007.34|4007.34|4007.44|4007.44|4007.44|4007.44|4007.13|4007.13|0
1651763480000|2022-05-05 15:11:20|4006.82|4006.82|4006.5|4006.5|4006.82|4006.82|4006.5|4006.5|0
1651763490000|2022-05-05 15:11:30|4006.55|4006.55|4006.24|4006.24|4007.17|4007.17|4005.93|4005.93|0
1651763500000|2022-05-05 15:11:40|4006.19|4006.19|4005.5|4005.5|4006.19|4006.19|4005.5|4005.5|0
1651763510000|2022-05-05 15:11:50|4005.55|4005.55|4005.27|4005.27|4005.55|4005.55|4004.96|4004.96|0
1651763520000|2022-05-05 15:12:00|4005.58|4005.58|4006.45|4006.45|4006.45|4006.45|4005.58|4005.58|0
1651763530000|2022-05-05 15:12:10|4006.63|4006.63|4006.23|4006.23|4006.63|4006.63|4006.23|4006.23|0
1651763540000|2022-05-05 15:12:20|4006.14|4006.14|4006.23|4006.23|4006.23|4006.23|4006.14|4006.14|0
1651763560000|2022-05-05 15:12:40|4005.92|4005.92|4005.87|4005.87|4005.92|4005.92|4005.87|4005.87|0
1651763570000|2022-05-05 15:12:50|4006.18|4006.18|4006.81|4006.81|4007.12|4007.12|4006.18|4006.18|0
1651763580000|2022-05-05 15:13:00|4006.62|4006.62|4005.82|4005.82|4006.62|4006.62|4005.82|4005.82|0
1651763590000|2022-05-05 15:13:10|4005.64|4005.64|4005.02|4005.02|4005.64|4005.64|4005.02|4005.02|0
1651763600000|2022-05-05 15:13:20|4004.83|4004.83|4004.12|4004.12|4004.83|4004.83|4003.81|4003.81|0
1651763610000|2022-05-05 15:13:30|4004.14|4004.14|4004.17|4004.17|4004.17|4004.17|4004.14|4004.14|0
1651763620000|2022-05-05 15:13:40|4004.79|4004.79|4004.69|4004.69|4004.79|4004.79|4004.67|4004.67|0
1651763630000|2022-05-05 15:13:50|4004.72|4004.72|4004.4|4004.4|4004.72|4004.72|4004.38|4004.38|0
1651763640000|2022-05-05 15:14:00|4004.36|4004.36|4004.76|4004.76|4004.76|4004.76|4004.36|4004.36|0
1651763650000|2022-05-05 15:14:10|4004.45|4004.45|4003.52|4003.52|4004.45|4004.45|4003.52|4003.52|0
1651763660000|2022-05-05 15:14:20|4003.83|4003.83|4003.52|4003.52|4003.83|4003.83|4003.52|4003.52|0
1651763670000|2022-05-05 15:14:30|4004.01|4004.01|4004.3|4004.3|4004.3|4004.3|4003.99|4003.99|0
1651763680000|2022-05-05 15:14:40|4004.61|4004.61|4005.23|4005.23|4005.23|4005.23|4004.61|4004.61|0
1651763690000|2022-05-05 15:14:50|4004.92|4004.92|4005.14|4005.14|4005.14|4005.14|4004.83|4004.83|0
1651763700000|2022-05-05 15:15:00|4005.19|4005.19|4005.35|4005.35|4005.35|4005.35|4005.16|4005.16|0
1651763710000|2022-05-05 15:15:10|4005.04|4005.04|4004.72|4004.72|4005.04|4005.04|4004.67|4004.67|0
1651763720000|2022-05-05 15:15:20|4004.75|4004.75|4004.48|4004.48|4004.79|4004.79|4004.48|4004.48|0
1651763730000|2022-05-05 15:15:30|4004.46|4004.46|4004.1|4004.1|4004.46|4004.46|4004.1|4004.1|0
1651763740000|2022-05-05 15:15:40|4004|4004|4004|4004|4004|4004|4003.69|4003.69|0
1651763750000|2022-05-05 15:15:50|4003.98|4003.98|4003.96|4003.96|4003.98|4003.98|4003.96|4003.96|0
1651763760000|2022-05-05 15:16:00|4003.92|4003.92|4003.38|4003.38|4003.92|4003.92|4003.29|4003.29|0
1651763770000|2022-05-05 15:16:10|4003.07|4003.07|4002.76|4002.76|4003.07|4003.07|4002.76|4002.76|0
1651763780000|2022-05-05 15:16:20|4002.58|4002.58|4002.34|4002.34|4002.65|4002.65|4002.34|4002.34|0
1651763790000|2022-05-05 15:16:30|4002.03|4002.03|4001.98|4001.98|4002.03|4002.03|4001.98|4001.98|0
1651763800000|2022-05-05 15:16:40|4002.29|4002.29|4002.29|4002.29|4002.29|4002.29|4001.98|4001.98|0
1651763810000|2022-05-05 15:16:50|4002.6|4002.6|4003.48|4003.48|4003.48|4003.48|4002.6|4002.6|0
1651763820000|2022-05-05 15:17:00|4003.39|4003.39|4002.41|4002.41|4003.39|4003.39|4002.1|4002.1|0
1651763830000|2022-05-05 15:17:10|4002.72|4002.72|4003.72|4003.72|4004.03|4004.03|4002.72|4002.72|0
1651763840000|2022-05-05 15:17:20|4004.34|4004.34|4005.1|4005.1|4005.1|4005.1|4004.34|4004.34|0
1651763870000|2022-05-05 15:17:50|4006.03|4006.03|4006.99|4006.99|4007.17|4007.17|4006.03|4006.03|0
1651763880000|2022-05-05 15:18:00|4007.3|4007.3|4007.32|4007.32|4007.37|4007.37|4007.3|4007.3|0
1651763890000|2022-05-05 15:18:10|4007.63|4007.63|4007.61|4007.61|4007.63|4007.63|4007.61|4007.61|0
1651763900000|2022-05-05 15:18:20|4007.3|4007.3|4007.23|4007.23|4007.3|4007.3|4007.23|4007.23|0
1651763910000|2022-05-05 15:18:30|4007.42|4007.42|4007.39|4007.39|4007.42|4007.42|4007.08|4007.08|0
1651763920000|2022-05-05 15:18:40|4007.21|4007.21|4007.21|4007.21|4007.21|4007.21|4007.21|4007.21|0
1651763930000|2022-05-05 15:18:50|4007.52|4007.52|4006.58|4006.58|4007.52|4007.52|4006.58|4006.58|0
1651763940000|2022-05-05 15:19:00|4006.66|4006.66|4006.61|4006.61|4006.66|4006.66|4006.58|4006.58|0
1651763950000|2022-05-05 15:19:10|4006.3|4006.3|4006.28|4006.28|4006.32|4006.32|4006.28|4006.28|0
1651763960000|2022-05-05 15:19:20|4006.59|4006.59|4006.01|4006.01|4006.9|4006.9|4006.01|4006.01|0
1651763980000|2022-05-05 15:19:40|4006.32|4006.32|4005.69|4005.69|4006.32|4006.32|4005.69|4005.69|0
1651763990000|2022-05-05 15:19:50|4005.07|4005.07|4005.43|4005.43|4005.43|4005.43|4005.07|4005.07|0
1651764000000|2022-05-05 15:20:00|4005.12|4005.12|4004.63|4004.63|4005.12|4005.12|4004.32|4004.32|0
1651764010000|2022-05-05 15:20:10|4004.58|4004.58|4003.37|4003.37|4004.58|4004.58|4003.37|4003.37|0
1651764020000|2022-05-05 15:20:20|4003.19|4003.19|4003.48|4003.48|4003.5|4003.5|4003.19|4003.19|0
1651764030000|2022-05-05 15:20:30|4003.79|4003.79|4003.97|4003.97|4004.28|4004.28|4003.79|4003.79|0
1651764040000|2022-05-05 15:20:40|4004.28|4004.28|4004.28|4004.28|4004.28|4004.28|4004.28|4004.28|0
1651764050000|2022-05-05 15:20:50|4004.32|4004.32|4004.18|4004.18|4004.63|4004.63|4004.18|4004.18|0
1651764060000|2022-05-05 15:21:00|4003.87|4003.87|4003.5|4003.5|4003.87|4003.87|4003.5|4003.5|0
1651764070000|2022-05-05 15:21:10|4003.81|4003.81|4003.81|4003.81|4003.81|4003.81|4003.81|4003.81|0
1651764080000|2022-05-05 15:21:20|4003.74|4003.74|4004.9|4004.9|4005.02|4005.02|4003.74|4003.74|0
1651764090000|2022-05-05 15:21:30|4004.93|4004.93|4004.93|4004.93|4004.93|4004.93|4004.93|4004.93|0
1651764100000|2022-05-05 15:21:40|4004.95|4004.95|4004.98|4004.98|4005.6|4005.6|4004.95|4004.95|0
1651764110000|2022-05-05 15:21:50|4005.29|4005.29|4005.29|4005.29|4005.29|4005.29|4005.29|4005.29|0
1651764120000|2022-05-05 15:22:00|4004.98|4004.98|4005.65|4005.65|4005.65|4005.65|4004.98|4004.98|0
1651764130000|2022-05-05 15:22:10|4005.84|4005.84|4005.84|4005.84|4005.84|4005.84|4005.65|4005.65|0
1651764140000|2022-05-05 15:22:20|4005.86|4005.86|4005.86|4005.86|4005.86|4005.86|4005.86|4005.86|0
1651764150000|2022-05-05 15:22:30|4005.89|4005.89|4005.03|4005.03|4006.09|4006.09|4005.03|4005.03|0
1651764160000|2022-05-05 15:22:40|4005.34|4005.34|4005.38|4005.38|4005.43|4005.43|4005.34|4005.34|0
1651764170000|2022-05-05 15:22:50|4005.69|4005.69|4005.07|4005.07|4006.01|4006.01|4005.07|4005.07|0
1651764180000|2022-05-05 15:23:00|4005.38|4005.38|4004.37|4004.37|4005.38|4005.38|4004.37|4004.37|0
1651764190000|2022-05-05 15:23:10|4004.68|4004.68|4004.72|4004.72|4004.72|4004.72|4004.68|4004.68|0
1651764200000|2022-05-05 15:23:20|4004.7|4004.7|4004.89|4004.89|4004.96|4004.96|4004.65|4004.65|0
1651764210000|2022-05-05 15:23:30|4005.2|4005.2|4005.25|4005.25|4005.25|4005.25|4005.2|4005.2|0
1651764220000|2022-05-05 15:23:40|4005.56|4005.56|4005.87|4005.87|4005.87|4005.87|4005.56|4005.56|0
1651764230000|2022-05-05 15:23:50|4005.83|4005.83|4006.32|4006.32|4006.32|4006.32|4005.7|4005.7|0
1651764240000|2022-05-05 15:24:00|4006.64|4006.64|4006.96|4006.96|4007.26|4007.26|4006.64|4006.64|0
1651764250000|2022-05-05 15:24:10|4007.27|4007.27|4007.27|4007.27|4007.27|4007.27|4007.27|4007.27|0
1651764270000|2022-05-05 15:24:30|4006.96|4006.96|4006.65|4006.65|4006.96|4006.96|4006.65|4006.65|0
1651764280000|2022-05-05 15:24:40|4006.34|4006.34|4006.34|4006.34|4006.34|4006.34|4006.34|4006.34|0
1651764290000|2022-05-05 15:24:50|4006.03|4006.03|4006.03|4006.03|4006.03|4006.03|4006.03|4006.03|0
1651764300000|2022-05-05 15:25:00|4006.01|4006.01|4005.38|4005.38|4006.01|4006.01|4005.38|4005.38|0
1651764310000|2022-05-05 15:25:10|4005.43|4005.43|4005.47|4005.47|4005.47|4005.47|4005.34|4005.34|0
1651764320000|2022-05-05 15:25:20|4004.85|4004.85|4004.81|4004.81|4004.85|4004.85|4004.81|4004.81|0
1651764330000|2022-05-05 15:25:30|4004.76|4004.76|4004.79|4004.79|4005.07|4005.07|4004.76|4004.76|0
1651764340000|2022-05-05 15:25:40|4004.47|4004.47|4002.92|4002.92|4004.47|4004.47|4002.92|4002.92|0
1651764350000|2022-05-05 15:25:50|4003.23|4003.23|4003.81|4003.81|4003.81|4003.81|4002.92|4002.92|0
1651764360000|2022-05-05 15:26:00|4003.18|4003.18|4003.52|4003.52|4003.52|4003.52|4003.18|4003.18|0
1651764370000|2022-05-05 15:26:10|4003.83|4003.83|4004.76|4004.76|4004.76|4004.76|4003.83|4003.83|0
1651764380000|2022-05-05 15:26:20|4004.45|4004.45|4005.87|4005.87|4005.87|4005.87|4004.45|4004.45|0
1651764390000|2022-05-05 15:26:30|4005.56|4005.56|4006.45|4006.45|4006.5|4006.5|4005.56|4005.56|0
1651764400000|2022-05-05 15:26:40|4005.83|4005.83|4005.83|4005.83|4005.83|4005.83|4005.83|4005.83|0
1651764410000|2022-05-05 15:26:50|4006.14|4006.14|4005.97|4005.97|4006.14|4006.14|4005.9|4005.9|0
1651764420000|2022-05-05 15:27:00|4005.79|4005.79|4006.28|4006.28|4006.28|4006.28|4005.71|4005.71|0
1651764430000|2022-05-05 15:27:10|4005.97|4005.97|4006.28|4006.28|4006.28|4006.28|4005.97|4005.97|0
1651764440000|2022-05-05 15:27:20|4006.26|4006.26|4006.26|4006.26|4006.26|4006.26|4006.16|4006.16|0
1651764450000|2022-05-05 15:27:30|4006.21|4006.21|4006.21|4006.21|4006.21|4006.21|4006.14|4006.14|0
1651764460000|2022-05-05 15:27:40|4006.26|4006.26|4006.93|4006.93|4006.93|4006.93|4006.26|4006.26|0
1651764470000|2022-05-05 15:27:50|4007.59|4007.59|4007.59|4007.59|4007.59|4007.59|4007.59|4007.59|0
1651764480000|2022-05-05 15:28:00|4007.9|4007.9|4008.09|4008.09|4008.09|4008.09|4007.9|4007.9|0
1651764490000|2022-05-05 15:28:10|4008.06|4008.06|4008.38|4008.38|4008.38|4008.38|4008.06|4008.06|0
1651764500000|2022-05-05 15:28:20|4008.35|4008.35|4008.4|4008.4|4008.4|4008.4|4008.06|4008.06|0
1651764510000|2022-05-05 15:28:30|4008.71|4008.71|4008.16|4008.16|4008.71|4008.71|4008.11|4008.11|0
1651764520000|2022-05-05 15:28:40|4008.47|4008.47|4008.21|4008.21|4008.47|4008.47|4008.16|4008.16|0
1651764530000|2022-05-05 15:28:50|4008.23|4008.23|4008.07|4008.07|4008.38|4008.38|4007.76|4007.76|0
1651764540000|2022-05-05 15:29:00|4007.76|4007.76|4008.46|4008.46|4008.46|4008.46|4007.58|4007.58|0
1651764550000|2022-05-05 15:29:10|4008.15|4008.15|4008.18|4008.18|4008.18|4008.18|4007.82|4007.82|0
1651764560000|2022-05-05 15:29:20|4008.3|4008.3|4009.82|4009.82|4010.09|4010.09|4008.3|4008.3|0
1651764570000|2022-05-05 15:29:30|4010.13|4010.13|4010.73|4010.73|4010.73|4010.73|4009.99|4009.99|0
1651764580000|2022-05-05 15:29:40|4010.85|4010.85|4012.24|4012.24|4012.34|4012.34|4010.78|4010.78|0
1651764590000|2022-05-05 15:29:50|4012.42|4012.42|4013.03|4013.03|4013.18|4013.18|4012.34|4012.34|0
1651821300000|2022-05-06 07:15:00|4000.79|4000.79|3999.76|3999.76|4002.87|4002.87|3999.76|3999.76|0
1651821310000|2022-05-06 07:15:10|3999.58|3999.58|4000.77|4000.77|4000.77|4000.77|3999.58|3999.58|0
1651821320000|2022-05-06 07:15:20|4000.15|4000.15|3999.84|3999.84|4000.15|4000.15|3999.84|3999.84|0
1651821340000|2022-05-06 07:15:40|4000.15|4000.15|4000.77|4000.77|4000.77|4000.77|4000.15|4000.15|0
1651821360000|2022-05-06 07:16:00|4000.82|4000.82|4002.33|4002.33|4002.64|4002.64|4000.82|4000.82|0
1651821370000|2022-05-06 07:16:10|4001.71|4001.71|4001.52|4001.52|4001.71|4001.71|4001.34|4001.34|0
1651821380000|2022-05-06 07:16:20|4000.9|4000.9|4000.9|4000.9|4000.9|4000.9|4000.9|4000.9|0
1651821390000|2022-05-06 07:16:30|4000.59|4000.59|4001.15|4001.15|4001.15|4001.15|3999.59|3999.59|0
1651821400000|2022-05-06 07:16:40|4002.07|4002.07|4002.22|4002.22|4002.22|4002.22|4002.07|4002.07|0
1651821410000|2022-05-06 07:16:50|4001.9|4001.9|4001.9|4001.9|4001.93|4001.93|4001.9|4001.9|0
1651821420000|2022-05-06 07:17:00|4001.72|4001.72|3999.86|3999.86|4001.72|4001.72|3999.86|3999.86|0
1651821430000|2022-05-06 07:17:10|3999.55|3999.55|3999.41|3999.41|3999.55|3999.55|3999.41|3999.41|0
1651821440000|2022-05-06 07:17:20|3999.1|3999.1|3999.1|3999.1|3999.1|3999.1|3999.1|3999.1|0
1651821450000|2022-05-06 07:17:30|3998.73|3998.73|3999.1|3999.1|3999.72|3999.72|3998.73|3998.73|0
1651821460000|2022-05-06 07:17:40|3998.77|3998.77|3998.45|3998.45|3998.77|3998.77|3998.45|3998.45|0
1651821470000|2022-05-06 07:17:50|3997.83|3997.83|3997.81|3997.81|3997.9|3997.9|3997.81|3997.81|0
1651821480000|2022-05-06 07:18:00|3997.5|3997.5|3997.19|3997.19|3997.5|3997.5|3997.19|3997.19|0
1651821490000|2022-05-06 07:18:10|3997|3997|3996.59|3996.59|3997|3997|3996.26|3996.26|0
1651821500000|2022-05-06 07:18:20|3995.97|3995.97|3995.89|3995.89|3996.85|3996.85|3995.89|3995.89|0
1651821510000|2022-05-06 07:18:30|3996.2|3996.2|3996.75|3996.75|3997.32|3997.32|3996.2|3996.2|0
1651821520000|2022-05-06 07:18:40|3996.44|3996.44|3996.75|3996.75|3997.06|3997.06|3996.44|3996.44|0
1651821530000|2022-05-06 07:18:50|3996.44|3996.44|3996.44|3996.44|3996.44|3996.44|3996.44|3996.44|0
1651821540000|2022-05-06 07:19:00|3996.13|3996.13|3995.41|3995.41|3996.13|3996.13|3995.41|3995.41|0
1651821550000|2022-05-06 07:19:10|3995.72|3995.72|3994.32|3994.32|3995.72|3995.72|3994.32|3994.32|0
1651821560000|2022-05-06 07:19:20|3994.01|3994.01|3994.01|3994.01|3994.01|3994.01|3994.01|3994.01|0
1651821580000|2022-05-06 07:19:40|3994.94|3994.94|3995.61|3995.61|3995.92|3995.92|3994.94|3994.94|0
1651821590000|2022-05-06 07:19:50|3995.24|3995.24|3995.24|3995.24|3995.24|3995.24|3995.24|3995.24|0
1651821600000|2022-05-06 07:20:00|3995.22|3995.22|3995.59|3995.59|3995.59|3995.59|3995.05|3995.05|0
1651821610000|2022-05-06 07:20:10|3995.9|3995.9|3995.28|3995.28|3996.21|3996.21|3995.28|3995.28|0
1651821620000|2022-05-06 07:20:20|3995.25|3995.25|3995.1|3995.1|3995.25|3995.25|3994.9|3994.9|0
1651821630000|2022-05-06 07:20:30|3995.42|3995.42|3994.12|3994.12|3995.42|3995.42|3994.12|3994.12|0
1651821640000|2022-05-06 07:20:40|3994.75|3994.75|3994.75|3994.75|3995.37|3995.37|3993.82|3993.82|0
1651821650000|2022-05-06 07:20:50|3994.44|3994.44|3994.27|3994.27|3994.58|3994.58|3993.65|3993.65|0
1651821660000|2022-05-06 07:21:00|3993.96|3993.96|3992.02|3992.02|3994.12|3994.12|3992.02|3992.02|0
1651821670000|2022-05-06 07:21:10|3992.2|3992.2|3992.38|3992.38|3992.38|3992.38|3992.2|3992.2|0
1651821680000|2022-05-06 07:21:20|3993.32|3993.32|3993.63|3993.63|3993.63|3993.63|3993.32|3993.32|0
1651821690000|2022-05-06 07:21:30|3993.75|3993.75|3993.8|3993.8|3993.8|3993.8|3993.75|3993.75|0
1651821700000|2022-05-06 07:21:40|3993.44|3993.44|3995.09|3995.09|3995.71|3995.71|3993.26|3993.26|0
1651821710000|2022-05-06 07:21:50|3994.78|3994.78|3994.96|3994.96|3994.96|3994.96|3994.78|3994.78|0
1651821720000|2022-05-06 07:22:00|3994.59|3994.59|3995.71|3995.71|3995.71|3995.71|3994.59|3994.59|0
1651821730000|2022-05-06 07:22:10|3995.76|3995.76|3994.89|3994.89|3995.78|3995.78|3994.89|3994.89|0
1651821740000|2022-05-06 07:22:20|3993.96|3993.96|3993.8|3993.8|3993.96|3993.96|3993.03|3993.03|0
1651821750000|2022-05-06 07:22:30|3993.98|3993.98|3994.98|3994.98|3994.98|3994.98|3993.98|3993.98|0
1651821760000|2022-05-06 07:22:40|3994.67|3994.67|3993.11|3993.11|3994.67|3994.67|3991.86|3991.86|0
1651821770000|2022-05-06 07:22:50|3993.42|3993.42|3993.73|3993.73|3993.91|3993.91|3993.11|3993.11|0
1651821780000|2022-05-06 07:23:00|3993.68|3993.68|3993.96|3993.96|3993.96|3993.96|3993.68|3993.68|0
1651821790000|2022-05-06 07:23:10|3993.89|3993.89|3993.76|3993.76|3994.15|3994.15|3993.76|3993.76|0
1651821800000|2022-05-06 07:23:20|3993.58|3993.58|3993.14|3993.14|3993.58|3993.58|3993.14|3993.14|0
1651821810000|2022-05-06 07:23:30|3993.45|3993.45|3993.3|3993.3|3994.33|3994.33|3993.3|3993.3|0
1651821820000|2022-05-06 07:23:40|3993.61|3993.61|3993.42|3993.42|3993.61|3993.61|3993.42|3993.42|0
1651821830000|2022-05-06 07:23:50|3993.11|3993.11|3992.55|3992.55|3993.11|3993.11|3992.55|3992.55|0
1651821840000|2022-05-06 07:24:00|3992.24|3992.24|3992.31|3992.31|3992.31|3992.31|3991.68|3991.68|0
1651821850000|2022-05-06 07:24:10|3992.49|3992.49|3992.49|3992.49|3992.49|3992.49|3992.49|3992.49|0
1651821860000|2022-05-06 07:24:20|3992.51|3992.51|3993.08|3993.08|3993.24|3993.24|3992.51|3992.51|0
1651821870000|2022-05-06 07:24:30|3993.39|3993.39|3993.72|3993.72|3993.72|3993.72|3993.39|3993.39|0
1651821880000|2022-05-06 07:24:40|3993.41|3993.41|3993.23|3993.23|3993.41|3993.41|3993.23|3993.23|0
1651821890000|2022-05-06 07:24:50|3993.32|3993.32|3993.19|3993.19|3993.82|3993.82|3993.01|3993.01|0
1651821900000|2022-05-06 07:25:00|3993.51|3993.51|3995.06|3995.06|3995.06|3995.06|3993.51|3993.51|0
1651821910000|2022-05-06 07:25:10|3995.37|3995.37|3995.68|3995.68|3995.68|3995.68|3995.37|3995.37|0
1651821920000|2022-05-06 07:25:20|3996.05|3996.05|3996.17|3996.17|3996.17|3996.17|3995.82|3995.82|0
1651821930000|2022-05-06 07:25:30|3995.86|3995.86|3995.9|3995.9|3995.9|3995.9|3995.54|3995.54|0
1651821940000|2022-05-06 07:25:40|3995.93|3995.93|3997.33|3997.33|3997.33|3997.33|3995.93|3995.93|0
1651821950000|2022-05-06 07:25:50|3997.26|3997.26|3996.95|3996.95|3997.26|3997.26|3996.95|3996.95|0
1651821960000|2022-05-06 07:26:00|3996.64|3996.64|3996.46|3996.46|3996.64|3996.64|3996.46|3996.46|0
1651821970000|2022-05-06 07:26:10|3996.77|3996.77|3996.46|3996.46|3996.77|3996.77|3996.46|3996.46|0
1651821990000|2022-05-06 07:26:30|3996.15|3996.15|3994.52|3994.52|3996.15|3996.15|3994.15|3994.15|0
1651822000000|2022-05-06 07:26:40|3993.9|3993.9|3993.59|3993.59|3993.9|3993.9|3993.59|3993.59|0
1651822010000|2022-05-06 07:26:50|3993.71|3993.71|3992.41|3992.41|3993.71|3993.71|3992.41|3992.41|0
1651822020000|2022-05-06 07:27:00|3991.8|3991.8|3991.71|3991.71|3991.8|3991.8|3991.71|3991.71|0
1651822030000|2022-05-06 07:27:10|3991.66|3991.66|3991.35|3991.35|3991.66|3991.66|3991.35|3991.35|0
1651822040000|2022-05-06 07:27:20|3991.23|3991.23|3990.61|3990.61|3991.54|3991.54|3990.61|3990.61|0
1651822050000|2022-05-06 07:27:30|3990.58|3990.58|3991.02|3991.02|3991.2|3991.2|3990.58|3990.58|0
1651822060000|2022-05-06 07:27:40|3990.71|3990.71|3990.71|3990.71|3990.71|3990.71|3990.71|3990.71|0
1651822070000|2022-05-06 07:27:50|3990.67|3990.67|3991.29|3991.29|3991.29|3991.29|3990.67|3990.67|0
1651822080000|2022-05-06 07:28:00|3991.6|3991.6|3991.91|3991.91|3991.91|3991.91|3991.6|3991.6|0
1651822100000|2022-05-06 07:28:20|3991.28|3991.28|3991.05|3991.05|3991.36|3991.36|3991.05|3991.05|0
1651822110000|2022-05-06 07:28:30|3990.43|3990.43|3992.29|3992.29|3992.29|3992.29|3990.43|3990.43|0
1651822120000|2022-05-06 07:28:40|3991.98|3991.98|3991.57|3991.57|3991.98|3991.98|3991.13|3991.13|0
1651822130000|2022-05-06 07:28:50|3991.88|3991.88|3991.97|3991.97|3991.97|3991.97|3991.88|3991.88|0
1651822140000|2022-05-06 07:29:00|3991.93|3991.93|3993.79|3993.79|3993.79|3993.79|3991.74|3991.74|0
1651822150000|2022-05-06 07:29:10|3993.81|3993.81|3994.96|3994.96|3994.96|3994.96|3993.81|3993.81|0
1651822160000|2022-05-06 07:29:20|3994.65|3994.65|3994.03|3994.03|3994.65|3994.65|3994.03|3994.03|0
1651822180000|2022-05-06 07:29:40|3993.98|3993.98|3993.98|3993.98|3993.98|3993.98|3993.98|3993.98|0
1651822190000|2022-05-06 07:29:50|3993.68|3993.68|3992.1|3992.1|3993.68|3993.68|3992.1|3992.1|0
1651822200000|2022-05-06 07:30:00|3991.91|3991.91|3992.25|3992.25|3992.6|3992.6|3991.91|3991.91|0
1651822210000|2022-05-06 07:30:10|3992.87|3992.87|3992.02|3992.02|3992.87|3992.87|3991.53|3991.53|0
1651822220000|2022-05-06 07:30:20|3992.07|3992.07|3991.45|3991.45|3992.07|3992.07|3991.14|3991.14|0
1651822230000|2022-05-06 07:30:30|3991.37|3991.37|3991.25|3991.25|3991.49|3991.49|3990.53|3990.53|0
1651822240000|2022-05-06 07:30:40|3991.27|3991.27|3990.08|3990.08|3991.27|3991.27|3989.76|3989.76|0
1651822250000|2022-05-06 07:30:50|3990.39|3990.39|3988.82|3988.82|3990.39|3990.39|3988.82|3988.82|0
1651822260000|2022-05-06 07:31:00|3988.51|3988.51|3989.25|3989.25|3989.4|3989.4|3988.2|3988.2|0
1651822270000|2022-05-06 07:31:10|3989.09|3989.09|3990.02|3990.02|3990.33|3990.33|3989.09|3989.09|0
1651822280000|2022-05-06 07:31:20|3990.65|3990.65|3990.41|3990.41|3990.65|3990.65|3989.71|3989.71|0
1651822290000|2022-05-06 07:31:30|3990.72|3990.72|3990.84|3990.84|3991.03|3991.03|3989.47|3989.47|0
1651822300000|2022-05-06 07:31:40|3990.65|3990.65|3990.48|3990.48|3990.8|3990.8|3990.48|3990.48|0
1651822310000|2022-05-06 07:31:50|3990.17|3990.17|3989.77|3989.77|3990.17|3990.17|3989.77|3989.77|0
1651822320000|2022-05-06 07:32:00|3989.46|3989.46|3988.51|3988.51|3989.46|3989.46|3988.49|3988.49|0
1651822330000|2022-05-06 07:32:10|3989.13|3989.13|3989.26|3989.26|3989.76|3989.76|3989.13|3989.13|0
1651822340000|2022-05-06 07:32:20|3988.95|3988.95|3988.02|3988.02|3988.95|3988.95|3988.02|3988.02|0
1651822350000|2022-05-06 07:32:30|3987.83|3987.83|3988.21|3988.21|3988.21|3988.21|3987.71|3987.71|0
1651822360000|2022-05-06 07:32:40|3988.52|3988.52|3988.62|3988.62|3988.62|3988.62|3988.21|3988.21|0
1651822370000|2022-05-06 07:32:50|3989.24|3989.24|3988.93|3988.93|3989.24|3989.24|3988.93|3988.93|0
1651822380000|2022-05-06 07:33:00|3988.62|3988.62|3988.19|3988.19|3988.62|3988.62|3987.88|3987.88|0
1651822390000|2022-05-06 07:33:10|3987.88|3987.88|3985.34|3985.34|3987.88|3987.88|3984.9|3984.9|0
1651822400000|2022-05-06 07:33:20|3986.58|3986.58|3986.17|3986.17|3986.89|3986.89|3986.17|3986.17|0
1651822410000|2022-05-06 07:33:30|3985.86|3985.86|3984.31|3984.31|3985.86|3985.86|3984.31|3984.31|0
1651822420000|2022-05-06 07:33:40|3984.62|3984.62|3986.04|3986.04|3986.04|3986.04|3983.63|3983.63|0
1651822430000|2022-05-06 07:33:50|3986.66|3986.66|3986.66|3986.66|3986.66|3986.66|3986.66|3986.66|0
1651822440000|2022-05-06 07:34:00|3986.47|3986.47|3985.69|3985.69|3986.54|3986.54|3985.69|3985.69|0
1651822450000|2022-05-06 07:34:10|3985.64|3985.64|3983.92|3983.92|3985.64|3985.64|3983.92|3983.92|0
1651822460000|2022-05-06 07:34:20|3983.88|3983.88|3981.96|3981.96|3983.88|3983.88|3981.96|3981.96|0
1651822470000|2022-05-06 07:34:30|3981.65|3981.65|3982.4|3982.4|3982.4|3982.4|3981.23|3981.23|0
1651822480000|2022-05-06 07:34:40|3982.49|3982.49|3984.59|3984.59|3984.59|3984.59|3982.49|3982.49|0
1651822490000|2022-05-06 07:34:50|3984.63|3984.63|3984.27|3984.27|3984.63|3984.63|3983.96|3983.96|0
1651822500000|2022-05-06 07:35:00|3984.58|3984.58|3984.68|3984.68|3984.85|3984.85|3984.54|3984.54|0
1651822510000|2022-05-06 07:35:10|3984.99|3984.99|3983.98|3983.98|3984.99|3984.99|3983.98|3983.98|0
1651822530000|2022-05-06 07:35:30|3983.05|3983.05|3982.74|3982.74|3983.05|3983.05|3982.74|3982.74|0
1651822540000|2022-05-06 07:35:40|3982.28|3982.28|3981.66|3981.66|3982.28|3982.28|3981.66|3981.66|0
1651822550000|2022-05-06 07:35:50|3982.28|3982.28|3982.31|3982.31|3982.93|3982.93|3982.28|3982.28|0
1651822560000|2022-05-06 07:36:00|3981.69|3981.69|3982.21|3982.21|3982.52|3982.52|3981.69|3981.69|0
1651822570000|2022-05-06 07:36:10|3981.9|3981.9|3982.22|3982.22|3982.22|3982.22|3981.9|3981.9|0
1651822580000|2022-05-06 07:36:20|3982.13|3982.13|3982.49|3982.49|3982.8|3982.8|3982.13|3982.13|0
1651822590000|2022-05-06 07:36:30|3982.39|3982.39|3981.48|3981.48|3982.39|3982.39|3981.48|3981.48|0
1651822600000|2022-05-06 07:36:40|3981.79|3981.79|3982.46|3982.46|3982.46|3982.46|3981.79|3981.79|0
1651822610000|2022-05-06 07:36:50|3982.64|3982.64|3982.64|3982.64|3982.64|3982.64|3982.64|3982.64|0
1651822630000|2022-05-06 07:37:10|3982.69|3982.69|3982.39|3982.39|3982.69|3982.69|3982.39|3982.39|0
1651822640000|2022-05-06 07:37:20|3982.44|3982.44|3983.94|3983.94|3983.94|3983.94|3982.44|3982.44|0
1651822650000|2022-05-06 07:37:30|3984.01|3984.01|3983.87|3983.87|3984.01|3984.01|3983.71|3983.71|0
1651822660000|2022-05-06 07:37:40|3983.89|3983.89|3984.22|3984.22|3984.22|3984.22|3983.89|3983.89|0
1651822670000|2022-05-06 07:37:50|3984.25|3984.25|3984.56|3984.56|3984.56|3984.56|3983.62|3983.62|0
1651822680000|2022-05-06 07:38:00|3984.87|3984.87|3985.61|3985.61|3985.61|3985.61|3984.56|3984.56|0
1651822710000|2022-05-06 07:38:30|3985.92|3985.92|3985.61|3985.61|3986.23|3986.23|3985.61|3985.61|0
1651822720000|2022-05-06 07:38:40|3985.49|3985.49|3985.49|3985.49|3985.49|3985.49|3985.49|3985.49|0
1651822740000|2022-05-06 07:39:00|3985.18|3985.18|3985.49|3985.49|3985.49|3985.49|3985.18|3985.18|0
1651822750000|2022-05-06 07:39:10|3985.59|3985.59|3985.73|3985.73|3985.73|3985.73|3985.59|3985.59|0
1651822760000|2022-05-06 07:39:20|3985.85|3985.85|3986.14|3986.14|3986.14|3986.14|3985.83|3985.83|0
1651822770000|2022-05-06 07:39:30|3985.83|3985.83|3985.52|3985.52|3985.83|3985.83|3985.21|3985.21|0
1651822780000|2022-05-06 07:39:40|3985.21|3985.21|3985.06|3985.06|3985.21|3985.21|3984.71|3984.71|0
1651822790000|2022-05-06 07:39:50|3986|3986|3985.68|3985.68|3986|3986|3985.68|3985.68|0
1651822800000|2022-05-06 07:40:00|3985.99|3985.99|3986.46|3986.46|3986.65|3986.65|3985.99|3985.99|0
1651822810000|2022-05-06 07:40:10|3986.38|3986.38|3986.38|3986.38|3986.38|3986.38|3986.38|3986.38|0
1651822820000|2022-05-06 07:40:20|3986.43|3986.43|3986.53|3986.53|3986.53|3986.53|3986.43|3986.43|0
1651822830000|2022-05-06 07:40:30|3986.43|3986.43|3986.43|3986.43|3986.43|3986.43|3986.43|3986.43|0
1651822840000|2022-05-06 07:40:40|3987.67|3987.67|3987.72|3987.72|3987.72|3987.72|3987.67|3987.67|0
1651822860000|2022-05-06 07:41:00|3987.41|3987.41|3987.77|3987.77|3987.77|3987.77|3987.41|3987.41|0
1651822870000|2022-05-06 07:41:10|3987.15|3987.15|3986.42|3986.42|3987.44|3987.44|3986.42|3986.42|0
1651822880000|2022-05-06 07:41:20|3987.35|3987.35|3987.85|3987.85|3987.85|3987.85|3987.35|3987.35|0
1651822890000|2022-05-06 07:41:30|3987.54|3987.54|3987.54|3987.54|3987.54|3987.54|3987.54|3987.54|0
1651822900000|2022-05-06 07:41:40|3987.58|3987.58|3988.25|3988.25|3988.25|3988.25|3987.58|3987.58|0
1651822910000|2022-05-06 07:41:50|3988.37|3988.37|3987.31|3987.31|3988.55|3988.55|3986.69|3986.69|0
1651822920000|2022-05-06 07:42:00|3987.12|3987.12|3986.81|3986.81|3987.12|3987.12|3986.5|3986.5|0
1651822930000|2022-05-06 07:42:10|3987.44|3987.44|3987.44|3987.44|3987.44|3987.44|3987.44|3987.44|0
1651822940000|2022-05-06 07:42:20|3987.75|3987.75|3987.75|3987.75|3987.75|3987.75|3987.75|3987.75|0
1651822950000|2022-05-06 07:42:30|3987.93|3987.93|3988.42|3988.42|3988.42|3988.42|3987.93|3987.93|0
1651822960000|2022-05-06 07:42:40|3988.61|3988.61|3988.92|3988.92|3988.92|3988.92|3988.61|3988.61|0
1651822970000|2022-05-06 07:42:50|3988.74|3988.74|3988.74|3988.74|3988.74|3988.74|3988.74|3988.74|0
1651822980000|2022-05-06 07:43:00|3988.76|3988.76|3988.76|3988.76|3988.76|3988.76|3988.76|3988.76|0
1651822990000|2022-05-06 07:43:10|3987.83|3987.83|3987.62|3987.62|3987.9|3987.9|3987.62|3987.62|0
1651823010000|2022-05-06 07:43:30|3987.66|3987.66|3987.97|3987.97|3987.97|3987.97|3987.66|3987.66|0
1651823020000|2022-05-06 07:43:40|3988.91|3988.91|3988.91|3988.91|3988.91|3988.91|3988.91|3988.91|0
1651823040000|2022-05-06 07:44:00|3989.22|3989.22|3989.61|3989.61|3989.61|3989.61|3989.22|3989.22|0
1651823050000|2022-05-06 07:44:10|3989.92|3989.92|3989.36|3989.36|3989.92|3989.92|3988.68|3988.68|0
1651823060000|2022-05-06 07:44:20|3989.67|3989.67|3989.67|3989.67|3989.67|3989.67|3989.67|3989.67|0
1651823070000|2022-05-06 07:44:30|3989.99|3989.99|3990.29|3990.29|3990.29|3990.29|3989.99|3989.99|0
1651823080000|2022-05-06 07:44:40|3990.34|3990.34|3989.41|3989.41|3990.34|3990.34|3989.1|3989.1|0
1651823100000|2022-05-06 07:45:00|3989.72|3989.72|3988.08|3988.08|3989.72|3989.72|3988.08|3988.08|0
1651823110000|2022-05-06 07:45:10|3989.02|3989.02|3989.32|3989.32|3989.32|3989.32|3989.02|3989.02|0
1651823130000|2022-05-06 07:45:30|3989.01|3989.01|3988.85|3988.85|3989.04|3989.04|3988.85|3988.85|0
1651823140000|2022-05-06 07:45:40|3988.9|3988.9|3989.21|3989.21|3989.21|3989.21|3988.9|3988.9|0
1651823150000|2022-05-06 07:45:50|3989.83|3989.83|3989.83|3989.83|3989.83|3989.83|3989.52|3989.52|0
1651823160000|2022-05-06 07:46:00|3990.77|3990.77|3989.74|3989.74|3990.77|3990.77|3989.74|3989.74|0
1651823170000|2022-05-06 07:46:10|3990.05|3990.05|3990.05|3990.05|3990.05|3990.05|3990.05|3990.05|0
1651823180000|2022-05-06 07:46:20|3989.74|3989.74|3988.4|3988.4|3989.74|3989.74|3988.09|3988.09|0
1651823200000|2022-05-06 07:46:40|3988.33|3988.33|3988.64|3988.64|3988.64|3988.64|3988.33|3988.33|0
1651823210000|2022-05-06 07:46:50|3988.33|3988.33|3988.2|3988.2|3988.33|3988.33|3987.4|3987.4|0
1651823220000|2022-05-06 07:47:00|3988.51|3988.51|3988.7|3988.7|3989.32|3989.32|3988.2|3988.2|0
1651823230000|2022-05-06 07:47:10|3988.38|3988.38|3989.86|3989.86|3989.86|3989.86|3988.38|3988.38|0
1651823240000|2022-05-06 07:47:20|3990.17|3990.17|3991.31|3991.31|3991.31|3991.31|3990.17|3990.17|0
1651823250000|2022-05-06 07:47:30|3991.29|3991.29|3991.2|3991.2|3991.29|3991.29|3991.2|3991.2|0
1651823260000|2022-05-06 07:47:40|3991.05|3991.05|3991.01|3991.01|3991.08|3991.08|3990.98|3990.98|0
1651823270000|2022-05-06 07:47:50|3990.7|3990.7|3991.94|3991.94|3991.94|3991.94|3990.7|3990.7|0
1651823280000|2022-05-06 07:48:00|3991.63|3991.63|3991.63|3991.63|3991.63|3991.63|3991.63|3991.63|0
1651823290000|2022-05-06 07:48:10|3991.94|3991.94|3991.68|3991.68|3991.94|3991.94|3991.63|3991.63|0
1651823300000|2022-05-06 07:48:20|3991.73|3991.73|3991.39|3991.39|3991.73|3991.73|3991.39|3991.39|0
1651823310000|2022-05-06 07:48:30|3991.32|3991.32|3991.24|3991.24|3991.32|3991.32|3991.24|3991.24|0
1651823350000|2022-05-06 07:49:10|3992.17|3992.17|3991.98|3991.98|3992.17|3992.17|3991.86|3991.86|0
1651823370000|2022-05-06 07:49:30|3992.07|3992.07|3991.69|3991.69|3992.1|3992.1|3991.69|3991.69|0
1651823380000|2022-05-06 07:49:40|3991.71|3991.71|3991.02|3991.02|3991.71|3991.71|3991.02|3991.02|0
1651823390000|2022-05-06 07:49:50|3990.85|3990.85|3990.65|3990.65|3990.85|3990.85|3990.58|3990.58|0
1651823400000|2022-05-06 07:50:00|3990.55|3990.55|3989.93|3989.93|3990.55|3990.55|3989.93|3989.93|0
1651823410000|2022-05-06 07:50:10|3989.88|3989.88|3989.35|3989.35|3989.97|3989.97|3989.35|3989.35|0
1651823420000|2022-05-06 07:50:20|3989.04|3989.04|3989.02|3989.02|3989.04|3989.04|3989.02|3989.02|0
1651823440000|2022-05-06 07:50:40|3988.7|3988.7|3988.8|3988.8|3989.42|3989.42|3988.7|3988.7|0
1651823450000|2022-05-06 07:50:50|3988.49|3988.49|3987.61|3987.61|3988.49|3988.49|3987.61|3987.61|0
1651823460000|2022-05-06 07:51:00|3987.42|3987.42|3987.11|3987.11|3987.42|3987.42|3987.11|3987.11|0
1651823470000|2022-05-06 07:51:10|3987.42|3987.42|3987.73|3987.73|3988.04|3988.04|3987.42|3987.42|0
1651823480000|2022-05-06 07:51:20|3987.11|3987.11|3987.03|3987.03|3987.11|3987.11|3987.03|3987.03|0
1651823490000|2022-05-06 07:51:30|3986.72|3986.72|3986.72|3986.72|3986.72|3986.72|3986.72|3986.72|0
1651823500000|2022-05-06 07:51:40|3986.74|3986.74|3987.36|3987.36|3987.36|3987.36|3986.43|3986.43|0
1651823510000|2022-05-06 07:51:50|3987.4|3987.4|3987.36|3987.36|3987.4|3987.4|3987.36|3987.36|0
1651823520000|2022-05-06 07:52:00|3987.67|3987.67|3987.67|3987.67|3987.67|3987.67|3987.67|3987.67|0
1651823530000|2022-05-06 07:52:10|3987.36|3987.36|3988.03|3988.03|3988.03|3988.03|3987.36|3987.36|0
1651823540000|2022-05-06 07:52:20|3988.64|3988.64|3988.53|3988.53|3988.69|3988.69|3988.53|3988.53|0
1651823550000|2022-05-06 07:52:30|3988.55|3988.55|3988.41|3988.41|3988.72|3988.72|3988.37|3988.37|0
1651823560000|2022-05-06 07:52:40|3988.6|3988.6|3989.34|3989.34|3989.34|3989.34|3988.6|3988.6|0
1651823570000|2022-05-06 07:52:50|3989.52|3989.52|3988.72|3988.72|3989.52|3989.52|3988.72|3988.72|0
1651823580000|2022-05-06 07:53:00|3989.03|3989.03|3990.77|3990.77|3990.77|3990.77|3989.03|3989.03|0
1651823590000|2022-05-06 07:53:10|3990.93|3990.93|3991.55|3991.55|3991.55|3991.55|3990.93|3990.93|0
1651823600000|2022-05-06 07:53:20|3991.86|3991.86|3992.48|3992.48|3992.48|3992.48|3991.86|3991.86|0
1651823610000|2022-05-06 07:53:30|3992.58|3992.58|3992.58|3992.58|3992.58|3992.58|3992.58|3992.58|0
1651823620000|2022-05-06 07:53:40|3992.4|3992.4|3991.77|3991.77|3992.4|3992.4|3991.77|3991.77|0
1651823630000|2022-05-06 07:53:50|3992.71|3992.71|3992.75|3992.75|3993.06|3993.06|3992.52|3992.52|0
1651823640000|2022-05-06 07:54:00|3993.06|3993.06|3992.74|3992.74|3993.68|3993.68|3992.74|3992.74|0
1651823650000|2022-05-06 07:54:10|3993.37|3993.37|3992.74|3992.74|3993.68|3993.68|3992.74|3992.74|0
1651823660000|2022-05-06 07:54:20|3992.43|3992.43|3991.75|3991.75|3992.68|3992.68|3991.75|3991.75|0
1651823670000|2022-05-06 07:54:30|3992.06|3992.06|3992.11|3992.11|3993.66|3993.66|3992.06|3992.06|0
1651823680000|2022-05-06 07:54:40|3991.8|3991.8|3992.42|3992.42|3992.42|3992.42|3991.8|3991.8|0
1651823690000|2022-05-06 07:54:50|3992.11|3992.11|3991.8|3991.8|3992.11|3992.11|3991.49|3991.49|0
1651823700000|2022-05-06 07:55:00|3991.17|3991.17|3991.17|3991.17|3991.17|3991.17|3991.17|3991.17|0
1651823710000|2022-05-06 07:55:10|3991.8|3991.8|3992.72|3992.72|3992.72|3992.72|3991.8|3991.8|0
1651823720000|2022-05-06 07:55:20|3992.41|3992.41|3991.99|3991.99|3992.41|3992.41|3991.99|3991.99|0
1651823730000|2022-05-06 07:55:30|3992.17|3992.17|3994.54|3994.54|3994.76|3994.76|3992.17|3992.17|0
1651823740000|2022-05-06 07:55:40|3994.42|3994.42|3994.42|3994.42|3995.04|3995.04|3994.42|3994.42|0
1651823750000|2022-05-06 07:55:50|3993.18|3993.18|3994.05|3994.05|3994.11|3994.11|3993.18|3993.18|0
1651823760000|2022-05-06 07:56:00|3994.13|3994.13|3994.29|3994.29|3994.29|3994.29|3994.11|3994.11|0
1651823780000|2022-05-06 07:56:20|3994.34|3994.34|3994.03|3994.03|3994.34|3994.34|3994.03|3994.03|0
1651823790000|2022-05-06 07:56:30|3993.86|3993.86|3993.86|3993.86|3993.86|3993.86|3993.86|3993.86|0
1651823800000|2022-05-06 07:56:40|3993.55|3993.55|3993.86|3993.86|3993.86|3993.86|3993.55|3993.55|0
1651823830000|2022-05-06 07:57:10|3994.17|3994.17|3992.87|3992.87|3994.48|3994.48|3992.87|3992.87|0
1651823840000|2022-05-06 07:57:20|3991.94|3991.94|3991.63|3991.63|3991.94|3991.94|3991.63|3991.63|0
1651823850000|2022-05-06 07:57:30|3991.31|3991.31|3991.63|3991.63|3991.63|3991.63|3991.31|3991.31|0
1651823860000|2022-05-06 07:57:40|3991.48|3991.48|3991.36|3991.36|3991.48|3991.48|3991.36|3991.36|0
1651823870000|2022-05-06 07:57:50|3991.67|3991.67|3991.67|3991.67|3991.67|3991.67|3991.67|3991.67|0
1651823880000|2022-05-06 07:58:00|3991.36|3991.36|3992.16|3992.16|3992.16|3992.16|3990.99|3990.99|0
1651823890000|2022-05-06 07:58:10|3992.11|3992.11|3992.11|3992.11|3992.11|3992.11|3992.11|3992.11|0
1651823900000|2022-05-06 07:58:20|3992.01|3992.01|3992.06|3992.06|3992.06|3992.06|3992.01|3992.01|0
1651823910000|2022-05-06 07:58:30|3992.13|3992.13|3992.8|3992.8|3992.8|3992.8|3992.13|3992.13|0
1651823930000|2022-05-06 07:58:50|3992.18|3992.18|3992.18|3992.18|3992.18|3992.18|3992.18|3992.18|0
1651823940000|2022-05-06 07:59:00|3992.49|3992.49|3993.39|3993.39|3993.39|3993.39|3992.49|3992.49|0
1651823950000|2022-05-06 07:59:10|3993.7|3993.7|3993.7|3993.7|3993.7|3993.7|3993.7|3993.7|0
1651823960000|2022-05-06 07:59:20|3993.65|3993.65|3993.65|3993.65|3993.65|3993.65|3993.65|3993.65|0
1651823980000|2022-05-06 07:59:40|3993.69|3993.69|3993.96|3993.96|3994|3994|3993.69|3993.69|0
1651823990000|2022-05-06 07:59:50|3993.94|3993.94|3995.52|3995.52|3995.52|3995.52|3993.94|3993.94|0
1651824000000|2022-05-06 08:00:00|3994.9|3994.9|3994.11|3994.11|3994.9|3994.9|3993.8|3993.8|0
1651824010000|2022-05-06 08:00:10|3994.73|3994.73|3994.81|3994.81|3994.81|3994.81|3994.73|3994.73|0
1651824020000|2022-05-06 08:00:20|3994.49|3994.49|3994.49|3994.49|3994.49|3994.49|3994.49|3994.49|0
1651824040000|2022-05-06 08:00:40|3994.81|3994.81|3994.81|3994.81|3994.81|3994.81|3994.81|3994.81|0
1651824050000|2022-05-06 08:00:50|3994.69|3994.69|3993.42|3993.42|3994.69|3994.69|3993.42|3993.42|0
1651824060000|2022-05-06 08:01:00|3993.11|3993.11|3993.11|3993.11|3993.11|3993.11|3993.11|3993.11|0
1651824070000|2022-05-06 08:01:10|3993.43|3993.43|3993.43|3993.43|3993.43|3993.43|3993.43|3993.43|0
1651824080000|2022-05-06 08:01:20|3992.71|3992.71|3992.63|3992.63|3992.76|3992.76|3992.63|3992.63|0
1651824090000|2022-05-06 08:01:30|3992.26|3992.26|3992.14|3992.14|3992.26|3992.26|3992.14|3992.14|0
1651824100000|2022-05-06 08:01:40|3991.52|3991.52|3991.52|3991.52|3991.52|3991.52|3991.52|3991.52|0
1651824110000|2022-05-06 08:01:50|3991.56|3991.56|3991.56|3991.56|3991.56|3991.56|3991.56|3991.56|0
1651824130000|2022-05-06 08:02:10|3991.07|3991.07|3990.64|3990.64|3991.07|3991.07|3990.64|3990.64|0
1651824140000|2022-05-06 08:02:20|3990.33|3990.33|3990.33|3990.33|3990.33|3990.33|3990.33|3990.33|0
1651824150000|2022-05-06 08:02:30|3990.02|3990.02|3990.02|3990.02|3990.02|3990.02|3990.02|3990.02|0
1651824160000|2022-05-06 08:02:40|3989.7|3989.7|3989.7|3989.7|3989.7|3989.7|3989.7|3989.7|0
1651824180000|2022-05-06 08:03:00|3989.56|3989.56|3989.56|3989.56|3989.56|3989.56|3989.56|3989.56|0
1651824190000|2022-05-06 08:03:10|3988.94|3988.94|3988.94|3988.94|3988.94|3988.94|3988.94|3988.94|0
1651824200000|2022-05-06 08:03:20|3989.25|3989.25|3990.06|3990.06|3990.06|3990.06|3989.13|3989.13|0
1651824210000|2022-05-06 08:03:30|3991|3991|3991.8|3991.8|3991.8|3991.8|3991|3991|0
1651824220000|2022-05-06 08:03:40|3991.49|3991.49|3993.19|3993.19|3993.19|3993.19|3991.49|3991.49|0
1651824230000|2022-05-06 08:03:50|3993.24|3993.24|3992.31|3992.31|3993.24|3993.24|3992.31|3992.31|0
1651824240000|2022-05-06 08:04:00|3992.62|3992.62|3992.62|3992.62|3993.24|3993.24|3992.62|3992.62|0
1651824250000|2022-05-06 08:04:10|3992.93|3992.93|3992.14|3992.14|3992.93|3992.93|3992.14|3992.14|0
1651824260000|2022-05-06 08:04:20|3992.19|3992.19|3992.19|3992.19|3992.19|3992.19|3992.19|3992.19|0
1651824270000|2022-05-06 08:04:30|3991.88|3991.88|3992.19|3992.19|3992.19|3992.19|3991.88|3991.88|0
1651824280000|2022-05-06 08:04:40|3992.5|3992.5|3992.5|3992.5|3992.5|3992.5|3992.19|3992.19|0
1651824290000|2022-05-06 08:04:50|3992.19|3992.19|3992.62|3992.62|3992.62|3992.62|3992.19|3992.19|0
1651824300000|2022-05-06 08:05:00|3992.93|3992.93|3994.05|3994.05|3994.36|3994.36|3992.93|3992.93|0
1651824310000|2022-05-06 08:05:10|3994.36|3994.36|3994.36|3994.36|3994.36|3994.36|3994.36|3994.36|0
1651824320000|2022-05-06 08:05:20|3994.46|3994.46|3994.4|3994.4|3994.46|3994.46|3993.22|3993.22|0
1651824330000|2022-05-06 08:05:30|3993.47|3993.47|3993.47|3993.47|3993.47|3993.47|3993.47|3993.47|0
1651824340000|2022-05-06 08:05:40|3993.78|3993.78|3993.78|3993.78|3993.78|3993.78|3993.78|3993.78|0
1651824350000|2022-05-06 08:05:50|3994.09|3994.09|3993.08|3993.08|3994.09|3994.09|3993.08|3993.08|0
1651824370000|2022-05-06 08:06:10|3993.7|3993.7|3994.63|3994.63|3994.63|3994.63|3993.7|3993.7|0
1651824380000|2022-05-06 08:06:20|3995.25|3995.25|3995.07|3995.07|3995.25|3995.25|3995.07|3995.07|0
1651824390000|2022-05-06 08:06:30|3995.38|3995.38|3996.18|3996.18|3996.18|3996.18|3995.38|3995.38|0
1651824400000|2022-05-06 08:06:40|3996.49|3996.49|3996.49|3996.49|3997.11|3997.11|3996.18|3996.18|0
1651824410000|2022-05-06 08:06:50|3996.44|3996.44|3996.44|3996.44|3996.76|3996.76|3996.44|3996.44|0
1651824420000|2022-05-06 08:07:00|3997.38|3997.38|3997.38|3997.38|3997.38|3997.38|3997.38|3997.38|0
1651824430000|2022-05-06 08:07:10|3997.46|3997.46|3997.42|3997.42|3997.46|3997.46|3997.42|3997.42|0
1651824440000|2022-05-06 08:07:20|3997.4|3997.4|3998.1|3998.1|3998.1|3998.1|3997.4|3997.4|0
1651824450000|2022-05-06 08:07:30|3998.15|3998.15|3998.69|3998.69|3999|3999|3998.07|3998.07|0
1651824460000|2022-05-06 08:07:40|3999.31|3999.31|3999.93|3999.93|4000.56|4000.56|3999.31|3999.31|0
1651824480000|2022-05-06 08:08:00|3999.86|3999.86|3999.77|3999.77|3999.86|3999.86|3999.77|3999.77|0
1651824490000|2022-05-06 08:08:10|4000.39|4000.39|4001.01|4001.01|4001.01|4001.01|4000.39|4000.39|0
1651824500000|2022-05-06 08:08:20|4000.39|4000.39|4000.44|4000.44|4000.44|4000.44|4000.37|4000.37|0
1651824510000|2022-05-06 08:08:30|4001.06|4001.06|4001.06|4001.06|4001.06|4001.06|4001.06|4001.06|0
1651824520000|2022-05-06 08:08:40|4001.37|4001.37|4001.25|4001.25|4001.37|4001.37|4001.23|4001.23|0
1651824530000|2022-05-06 08:08:50|4001.23|4001.23|4001.23|4001.23|4001.23|4001.23|4001.23|4001.23|0
1651824540000|2022-05-06 08:09:00|4000.92|4000.92|4000.92|4000.92|4000.92|4000.92|4000.92|4000.92|0
1651824550000|2022-05-06 08:09:10|4000.61|4000.61|4000.76|4000.76|4000.76|4000.76|4000.61|4000.61|0
1651824560000|2022-05-06 08:09:20|4000.13|4000.13|3999.33|3999.33|4000.13|4000.13|3999.33|3999.33|0
1651824570000|2022-05-06 08:09:30|3999.29|3999.29|3999.29|3999.29|3999.29|3999.29|3999.29|3999.29|0
1651824580000|2022-05-06 08:09:40|3998.98|3998.98|3998.98|3998.98|3998.98|3998.98|3998.98|3998.98|0
1651824590000|2022-05-06 08:09:50|3998.67|3998.67|3998.57|3998.57|3998.67|3998.67|3998.57|3998.57|0
1651824600000|2022-05-06 08:10:00|3998.48|3998.48|3999.41|3999.41|3999.41|3999.41|3998.48|3998.48|0
1651824610000|2022-05-06 08:10:10|3998.79|3998.79|3999.15|3999.15|4000.08|4000.08|3998.79|3998.79|0
1651824630000|2022-05-06 08:10:30|3998.21|3998.21|3998.21|3998.21|3998.21|3998.21|3998.21|3998.21|0
1651824640000|2022-05-06 08:10:40|3998.14|3998.14|3998.17|3998.17|3998.17|3998.17|3998.14|3998.14|0
1651824650000|2022-05-06 08:10:50|3998.35|3998.35|3998.79|3998.79|3998.79|3998.79|3998.17|3998.17|0
1651824660000|2022-05-06 08:11:00|3998.87|3998.87|3998.83|3998.83|3998.87|3998.87|3998.83|3998.83|0
1651824670000|2022-05-06 08:11:10|3999.02|3999.02|3999.76|3999.76|3999.95|3999.95|3999.02|3999.02|0
1651824680000|2022-05-06 08:11:20|3999.14|3999.14|3999.14|3999.14|3999.14|3999.14|3999.14|3999.14|0
1651824690000|2022-05-06 08:11:30|3999.1|3999.1|3999.1|3999.1|3999.1|3999.1|3999.1|3999.1|0
1651824700000|2022-05-06 08:11:40|3999.17|3999.17|3999.19|3999.19|3999.19|3999.19|3999.17|3999.17|0
1651824710000|2022-05-06 08:11:50|3998.88|3998.88|3998.88|3998.88|3998.88|3998.88|3998.88|3998.88|0
1651824720000|2022-05-06 08:12:00|3999.2|3999.2|3999.2|3999.2|3999.2|3999.2|3999.2|3999.2|0
1651824750000|2022-05-06 08:12:30|3999.1|3999.1|3998.48|3998.48|3999.1|3999.1|3998.48|3998.48|0
1651824760000|2022-05-06 08:12:40|3998.55|3998.55|3998.43|3998.43|3998.55|3998.55|3998.43|3998.43|0
1651824770000|2022-05-06 08:12:50|3998.74|3998.74|3998.64|3998.64|3998.74|3998.74|3998.64|3998.64|0
1651824780000|2022-05-06 08:13:00|3998.46|3998.46|3998.39|3998.39|3998.46|3998.46|3998.39|3998.39|0
1651824790000|2022-05-06 08:13:10|3997.89|3997.89|3996.92|3996.92|3997.89|3997.89|3996.92|3996.92|0
1651824800000|2022-05-06 08:13:20|3997.24|3997.24|3997.24|3997.24|3997.24|3997.24|3997.24|3997.24|0
1651824810000|2022-05-06 08:13:30|3996.92|3996.92|3996.92|3996.92|3996.92|3996.92|3996.92|3996.92|0
1651824820000|2022-05-06 08:13:40|3996.3|3996.3|3996.92|3996.92|3996.92|3996.92|3996.3|3996.3|0
1651824830000|2022-05-06 08:13:50|3996.3|3996.3|3996.66|3996.66|3996.66|3996.66|3996.3|3996.3|0
1651824840000|2022-05-06 08:14:00|3997.28|3997.28|3998.47|3998.47|3998.47|3998.47|3997.23|3997.23|0
1651824850000|2022-05-06 08:14:10|3998.65|3998.65|3999.2|3999.2|3999.58|3999.58|3998.65|3998.65|0
1651824860000|2022-05-06 08:14:20|3998.26|3998.26|3998.26|3998.26|3998.26|3998.26|3998.26|3998.26|0
1651824880000|2022-05-06 08:14:40|3998.3|3998.3|3997.68|3997.68|3998.3|3998.3|3997.68|3997.68|0
1651824890000|2022-05-06 08:14:50|3997.99|3997.99|3997.99|3997.99|3997.99|3997.99|3997.99|3997.99|0
1651824900000|2022-05-06 08:15:00|3998.62|3998.62|3998.93|3998.93|3998.93|3998.93|3998.62|3998.62|0
1651824910000|2022-05-06 08:15:10|3999.11|3999.11|3999.43|3999.43|3999.71|3999.71|3999.09|3999.09|0
1651824920000|2022-05-06 08:15:20|3998.81|3998.81|3998.47|3998.47|3998.81|3998.81|3998.47|3998.47|0
1651824930000|2022-05-06 08:15:30|3999.09|3999.09|3999.09|3999.09|3999.09|3999.09|3999.09|3999.09|0
1651824940000|2022-05-06 08:15:40|3998.47|3998.47|3998.78|3998.78|3998.78|3998.78|3998.47|3998.47|0
1651824950000|2022-05-06 08:15:50|3997.36|3997.36|3996.69|3996.69|3997.36|3997.36|3996.69|3996.69|0
1651824960000|2022-05-06 08:16:00|3996.38|3996.38|3997.01|3997.01|3997.01|3997.01|3996.38|3996.38|0
1651824970000|2022-05-06 08:16:10|3996.92|3996.92|3996.58|3996.58|3996.92|3996.92|3996.58|3996.58|0
1651824980000|2022-05-06 08:16:20|3996.27|3996.27|3996.2|3996.2|3996.27|3996.27|3996.2|3996.2|0
1651824990000|2022-05-06 08:16:30|3996.15|3996.15|3996.15|3996.15|3996.15|3996.15|3996.15|3996.15|0
1651825000000|2022-05-06 08:16:40|3996.39|3996.39|3996.41|3996.41|3996.41|3996.41|3996.39|3996.39|0
1651825010000|2022-05-06 08:16:50|3996.32|3996.32|3996.1|3996.1|3996.32|3996.32|3995.6|3995.6|0
1651825020000|2022-05-06 08:17:00|3996.41|3996.41|3995.87|3995.87|3996.41|3996.41|3995.87|3995.87|0
1651825030000|2022-05-06 08:17:10|3995.56|3995.56|3996.49|3996.49|3996.49|3996.49|3995.56|3995.56|0
1651825040000|2022-05-06 08:17:20|3996.44|3996.44|3995.39|3995.39|3996.44|3996.44|3995.32|3995.32|0
1651825050000|2022-05-06 08:17:30|3995.34|3995.34|3992.93|3992.93|3995.39|3995.39|3992.93|3992.93|0
1651825060000|2022-05-06 08:17:40|3993.24|3993.24|3993.24|3993.24|3993.55|3993.55|3993.24|3993.24|0
1651825070000|2022-05-06 08:17:50|3993.42|3993.42|3993.28|3993.28|3993.49|3993.49|3993.28|3993.28|0
1651825080000|2022-05-06 08:18:00|3993.21|3993.21|3993.21|3993.21|3993.21|3993.21|3993.21|3993.21|0
1651825090000|2022-05-06 08:18:10|3993.26|3993.26|3993.28|3993.28|3993.28|3993.28|3993.26|3993.26|0
1651825100000|2022-05-06 08:18:20|3992.97|3992.97|3992.47|3992.47|3992.97|3992.97|3992.38|3992.38|0
1651825110000|2022-05-06 08:18:30|3993.1|3993.1|3993.41|3993.41|3993.41|3993.41|3993.1|3993.1|0
1651825120000|2022-05-06 08:18:40|3993.45|3993.45|3993.76|3993.76|3993.76|3993.76|3993.45|3993.45|0
1651825130000|2022-05-06 08:18:50|3994.38|3994.38|3995|3995|3995|3995|3994.38|3994.38|0
1651825140000|2022-05-06 08:19:00|3995.31|3995.31|3995.51|3995.51|3995.86|3995.86|3995.31|3995.31|0
1651825150000|2022-05-06 08:19:10|3995.82|3995.82|3995.79|3995.79|3995.82|3995.82|3995.79|3995.79|0
1651825160000|2022-05-06 08:19:20|3996.42|3996.42|3996.51|3996.51|3996.51|3996.51|3996.42|3996.42|0
1651825170000|2022-05-06 08:19:30|3997.76|3997.76|3998.44|3998.44|3998.44|3998.44|3997.76|3997.76|0
1651825180000|2022-05-06 08:19:40|3998.75|3998.75|3998.44|3998.44|3998.75|3998.75|3998.44|3998.44|0
1651825190000|2022-05-06 08:19:50|3998.12|3998.12|3997.81|3997.81|3998.12|3998.12|3997.81|3997.81|0
1651825200000|2022-05-06 08:20:00|3997.63|3997.63|3997.63|3997.63|3997.63|3997.63|3997.63|3997.63|0
1651825210000|2022-05-06 08:20:10|3997.01|3997.01|3995.73|3995.73|3997.01|3997.01|3995.73|3995.73|0
1651825220000|2022-05-06 08:20:20|3995.91|3995.91|3995.91|3995.91|3995.91|3995.91|3995.91|3995.91|0
1651825230000|2022-05-06 08:20:30|3996.08|3996.08|3996.08|3996.08|3996.08|3996.08|3996.08|3996.08|0
1651825240000|2022-05-06 08:20:40|3995.77|3995.77|3995.77|3995.77|3995.77|3995.77|3995.77|3995.77|0
1651825260000|2022-05-06 08:21:00|3995.73|3995.73|3995.54|3995.54|3995.73|3995.73|3995.54|3995.54|0
1651825270000|2022-05-06 08:21:10|3995.59|3995.59|3995.35|3995.35|3995.64|3995.64|3995.33|3995.33|0
1651825290000|2022-05-06 08:21:30|3995.97|3995.97|3995.97|3995.97|3995.97|3995.97|3995.97|3995.97|0
1651825300000|2022-05-06 08:21:40|3996.1|3996.1|3996.14|3996.14|3996.14|3996.14|3996.1|3996.1|0
1651825310000|2022-05-06 08:21:50|3996.45|3996.45|3996.31|3996.31|3996.45|3996.45|3996.31|3996.31|0
1651825320000|2022-05-06 08:22:00|3996.93|3996.93|3996.62|3996.62|3996.93|3996.93|3996.62|3996.62|0
1651825330000|2022-05-06 08:22:10|3996.93|3996.93|3996.93|3996.93|3996.93|3996.93|3996.93|3996.93|0
1651825350000|2022-05-06 08:22:30|3996.3|3996.3|3995.28|3995.28|3996.3|3996.3|3995.23|3995.23|0
1651825360000|2022-05-06 08:22:40|3996.21|3996.21|3996.21|3996.21|3996.21|3996.21|3996.21|3996.21|0
1651825370000|2022-05-06 08:22:50|3996.52|3996.52|3996.09|3996.09|3996.52|3996.52|3996.09|3996.09|0
1651825380000|2022-05-06 08:23:00|3996.04|3996.04|3997.23|3997.23|3997.23|3997.23|3996.04|3996.04|0
1651825390000|2022-05-06 08:23:10|3998.16|3998.16|3998.48|3998.48|3998.48|3998.48|3998.16|3998.16|0
1651825410000|2022-05-06 08:23:30|3996.92|3996.92|3995.98|3995.98|3996.92|3996.92|3995.98|3995.98|0
1651825420000|2022-05-06 08:23:40|3996.29|3996.29|3995.91|3995.91|3996.29|3996.29|3995.91|3995.91|0
1651825440000|2022-05-06 08:24:00|3995.6|3995.6|3994.46|3994.46|3995.6|3995.6|3994.46|3994.46|0
1651825450000|2022-05-06 08:24:10|3994.77|3994.77|3994.86|3994.86|3994.96|3994.96|3994.77|3994.77|0
1651825460000|2022-05-06 08:24:20|3994.82|3994.82|3994.82|3994.82|3994.82|3994.82|3994.82|3994.82|0
1651825480000|2022-05-06 08:24:40|3995.13|3995.13|3995.44|3995.44|3995.44|3995.44|3995.13|3995.13|0
1651825490000|2022-05-06 08:24:50|3995.75|3995.75|3995.75|3995.75|3995.75|3995.75|3995.75|3995.75|0
1651825500000|2022-05-06 08:25:00|3995.87|3995.87|3996.18|3996.18|3996.18|3996.18|3995.87|3995.87|0
1651825510000|2022-05-06 08:25:10|3996.49|3996.49|3996.25|3996.25|3996.49|3996.49|3996.25|3996.25|0
1651825520000|2022-05-06 08:25:20|3996.62|3996.62|3996.62|3996.62|3996.62|3996.62|3996.62|3996.62|0
1651825530000|2022-05-06 08:25:30|3996.25|3996.25|3996.25|3996.25|3996.25|3996.25|3996.25|3996.25|0
1651825540000|2022-05-06 08:25:40|3995.94|3995.94|3995.94|3995.94|3995.94|3995.94|3995.94|3995.94|0
1651825550000|2022-05-06 08:25:50|3996.26|3996.26|3995.33|3995.33|3996.26|3996.26|3995.33|3995.33|0
1651825560000|2022-05-06 08:26:00|3995.02|3995.02|3995.33|3995.33|3995.33|3995.33|3994.71|3994.71|0
1651825570000|2022-05-06 08:26:10|3994.4|3994.4|3994.02|3994.02|3994.4|3994.4|3994.02|3994.02|0
1651825590000|2022-05-06 08:26:30|3994.06|3994.06|3994.06|3994.06|3994.06|3994.06|3994.06|3994.06|0
1651825600000|2022-05-06 08:26:40|3993.88|3993.88|3993.26|3993.26|3993.88|3993.88|3993.24|3993.24|0
1651825610000|2022-05-06 08:26:50|3992.95|3992.95|3992.93|3992.93|3992.95|3992.95|3992.93|3992.93|0
1651825620000|2022-05-06 08:27:00|3993.55|3993.55|3993.86|3993.86|3993.86|3993.86|3993.55|3993.55|0
1651825630000|2022-05-06 08:27:10|3993.55|3993.55|3991.45|3991.45|3993.55|3993.55|3991.4|3991.4|0
1651825640000|2022-05-06 08:27:20|3991.82|3991.82|3992.72|3992.72|3992.72|3992.72|3991.82|3991.82|0
1651825650000|2022-05-06 08:27:30|3992.74|3992.74|3992.96|3992.96|3992.96|3992.96|3992.65|3992.65|0
1651825660000|2022-05-06 08:27:40|3992.65|3992.65|3992.65|3992.65|3992.65|3992.65|3992.65|3992.65|0
1651825670000|2022-05-06 08:27:50|3992.96|3992.96|3992.96|3992.96|3992.96|3992.96|3992.96|3992.96|0
1651825680000|2022-05-06 08:28:00|3993.27|3993.27|3993.27|3993.27|3993.27|3993.27|3993.27|3993.27|0
1651825700000|2022-05-06 08:28:20|3993.58|3993.58|3993.27|3993.27|3993.63|3993.63|3993.27|3993.27|0
1651825710000|2022-05-06 08:28:30|3993.25|3993.25|3993.33|3993.33|3993.33|3993.33|3993.25|3993.25|0
1651825730000|2022-05-06 08:28:50|3993.18|3993.18|3993.27|3993.27|3993.27|3993.27|3993.11|3993.11|0
1651825740000|2022-05-06 08:29:00|3993.31|3993.31|3993.58|3993.58|3993.58|3993.58|3993.27|3993.27|0
1651825750000|2022-05-06 08:29:10|3994.2|3994.2|3995.13|3995.13|3995.13|3995.13|3994.2|3994.2|0
1651825780000|2022-05-06 08:29:40|3995.44|3995.44|3995.44|3995.44|3995.46|3995.46|3995.44|3995.44|0
1651825790000|2022-05-06 08:29:50|3995.13|3995.13|3994.77|3994.77|3995.13|3995.13|3994.77|3994.77|0
1651825810000|2022-05-06 08:30:10|3994.79|3994.79|3995.17|3995.17|3995.17|3995.17|3994.79|3994.79|0
1651825830000|2022-05-06 08:30:30|3995.54|3995.54|3995.54|3995.54|3995.54|3995.54|3995.54|3995.54|0
1651825850000|2022-05-06 08:30:50|3995.23|3995.23|3994.61|3994.61|3995.23|3995.23|3994.61|3994.61|0
1651825880000|2022-05-06 08:31:20|3994.8|3994.8|3995.47|3995.47|3995.47|3995.47|3994.8|3994.8|0
1651825910000|2022-05-06 08:31:50|3995.16|3995.16|3995.16|3995.16|3995.16|3995.16|3995.16|3995.16|0
1651825920000|2022-05-06 08:32:00|3995.47|3995.47|3997.03|3997.03|3997.03|3997.03|3995.47|3995.47|0
1651825930000|2022-05-06 08:32:10|3997.05|3997.05|3996.98|3996.98|3997.05|3997.05|3996.98|3996.98|0
1651825940000|2022-05-06 08:32:20|3996.91|3996.91|3997.29|3997.29|3997.29|3997.29|3996.91|3996.91|0
1651825950000|2022-05-06 08:32:30|3997.34|3997.34|3997.65|3997.65|3997.65|3997.65|3997.34|3997.34|0
1651825960000|2022-05-06 08:32:40|4000.14|4000.14|4000.32|4000.32|4000.32|4000.32|4000.14|4000.14|0
1651825970000|2022-05-06 08:32:50|4000.63|4000.63|4001.25|4001.25|4001.25|4001.25|4000.63|4000.63|0
1651825980000|2022-05-06 08:33:00|4001.88|4001.88|4000.22|4000.22|4001.88|4001.88|4000.22|4000.22|0
1651825990000|2022-05-06 08:33:10|3999.6|3999.6|3999.6|3999.6|3999.6|3999.6|3999.6|3999.6|0
1651826000000|2022-05-06 08:33:20|3999.53|3999.53|3999.53|3999.53|3999.53|3999.53|3999.53|3999.53|0
1651826010000|2022-05-06 08:33:30|3999.22|3999.22|3999.22|3999.22|3999.22|3999.22|3999.22|3999.22|0
1651826020000|2022-05-06 08:33:40|3999.15|3999.15|3999.11|3999.11|3999.15|3999.15|3999.11|3999.11|0
1651826030000|2022-05-06 08:33:50|3998.92|3998.92|3998.61|3998.61|3998.92|3998.92|3998.61|3998.61|0
1651826040000|2022-05-06 08:34:00|3998.59|3998.59|3997.85|3997.85|3998.59|3998.59|3997.85|3997.85|0
1651826050000|2022-05-06 08:34:10|3997.67|3997.67|3997.17|3997.17|3997.98|3997.98|3997.17|3997.17|0
1651826060000|2022-05-06 08:34:20|3997.15|3997.15|3994.95|3994.95|3997.15|3997.15|3994.95|3994.95|0
1651826070000|2022-05-06 08:34:30|3995.27|3995.27|3992.67|3992.67|3995.27|3995.27|3992.67|3992.67|0
1651826080000|2022-05-06 08:34:40|3992.99|3992.99|3991.44|3991.44|3992.99|3992.99|3991.44|3991.44|0
1651826090000|2022-05-06 08:34:50|3991.13|3991.13|3992.26|3992.26|3992.26|3992.26|3991.13|3991.13|0
1651826100000|2022-05-06 08:35:00|3992.16|3992.16|3992.64|3992.64|3992.64|3992.64|3991.56|3991.56|0
1651826110000|2022-05-06 08:35:10|3992.95|3992.95|3992.71|3992.71|3992.95|3992.95|3992.71|3992.71|0
1651826120000|2022-05-06 08:35:20|3992.78|3992.78|3993.09|3993.09|3993.09|3993.09|3992.78|3992.78|0
1651826130000|2022-05-06 08:35:30|3992.91|3992.91|3992.95|3992.95|3993.58|3993.58|3992.33|3992.33|0
1651826140000|2022-05-06 08:35:40|3993.26|3993.26|3993.21|3993.21|3993.26|3993.26|3993.21|3993.21|0
1651826150000|2022-05-06 08:35:50|3992.72|3992.72|3993.34|3993.34|3993.34|3993.34|3992.72|3992.72|0
1651826160000|2022-05-06 08:36:00|3993.53|3993.53|3993.26|3993.26|3993.53|3993.53|3993.17|3993.17|0
1651826170000|2022-05-06 08:36:10|3992.95|3992.95|3993.1|3993.1|3993.26|3993.26|3992.95|3992.95|0
1651826190000|2022-05-06 08:36:30|3992.79|3992.79|3989.85|3989.85|3992.79|3992.79|3989.85|3989.85|0
1651826200000|2022-05-06 08:36:40|3990.16|3990.16|3989.98|3989.98|3990.16|3990.16|3989.98|3989.98|0
1651826210000|2022-05-06 08:36:50|3989.75|3989.75|3989.94|3989.94|3989.94|3989.94|3989.75|3989.75|0
1651826220000|2022-05-06 08:37:00|3989.84|3989.84|3991.58|3991.58|3991.58|3991.58|3989.84|3989.84|0
1651826230000|2022-05-06 08:37:10|3992.2|3992.2|3992.44|3992.44|3992.82|3992.82|3992.2|3992.2|0
1651826240000|2022-05-06 08:37:20|3992.34|3992.34|3990.79|3990.79|3992.34|3992.34|3990.79|3990.79|0
1651826250000|2022-05-06 08:37:30|3990.6|3990.6|3989.94|3989.94|3990.6|3990.6|3989.94|3989.94|0
1651826260000|2022-05-06 08:37:40|3989.63|3989.63|3989.63|3989.63|3989.63|3989.63|3989.63|3989.63|0
1651826270000|2022-05-06 08:37:50|3989.32|3989.32|3988.82|3988.82|3989.32|3989.32|3988.82|3988.82|0
1651826280000|2022-05-06 08:38:00|3988.8|3988.8|3990.87|3990.87|3990.87|3990.87|3988.8|3988.8|0
1651826290000|2022-05-06 08:38:10|3990.94|3990.94|3990.9|3990.9|3990.94|3990.94|3990.9|3990.9|0
1651826330000|2022-05-06 08:38:50|3991.21|3991.21|3991.8|3991.8|3991.8|3991.8|3991.17|3991.17|0
1651826340000|2022-05-06 08:39:00|3992.11|3992.11|3993.4|3993.4|3993.4|3993.4|3992.11|3992.11|0
1651826360000|2022-05-06 08:39:20|3993.09|3993.09|3992.72|3992.72|3993.09|3993.09|3992.41|3992.41|0
1651826370000|2022-05-06 08:39:30|3992.68|3992.68|3991.75|3991.75|3992.86|3992.86|3991.75|3991.75|0
1651826380000|2022-05-06 08:39:40|3992.06|3992.06|3990.9|3990.9|3992.06|3992.06|3990.9|3990.9|0
1651826390000|2022-05-06 08:39:50|3991.04|3991.04|3991.4|3991.4|3991.4|3991.4|3990.86|3990.86|0
1651826400000|2022-05-06 08:40:00|3991.09|3991.09|3991.27|3991.27|3991.27|3991.27|3991.09|3991.09|0
1651826410000|2022-05-06 08:40:10|3991.32|3991.32|3991.32|3991.32|3991.32|3991.32|3991.32|3991.32|0
1651826420000|2022-05-06 08:40:20|3991.13|3991.13|3990.83|3990.83|3991.13|3991.13|3990.83|3990.83|0
1651826430000|2022-05-06 08:40:30|3990.91|3990.91|3990.29|3990.29|3990.91|3990.91|3990.29|3990.29|0
1651826440000|2022-05-06 08:40:40|3990.25|3990.25|3990.44|3990.44|3990.44|3990.44|3990.25|3990.25|0
1651826450000|2022-05-06 08:40:50|3990.12|3990.12|3989.3|3989.3|3990.12|3990.12|3989.3|3989.3|0
1651826460000|2022-05-06 08:41:00|3989.61|3989.61|3989.8|3989.8|3989.8|3989.8|3989.49|3989.49|0
1651826470000|2022-05-06 08:41:10|3989.78|3989.78|3990.04|3990.04|3990.04|3990.04|3989.73|3989.73|0
1651826480000|2022-05-06 08:41:20|3989.42|3989.42|3989.08|3989.08|3989.42|3989.42|3989.06|3989.06|0
1651826490000|2022-05-06 08:41:30|3989.03|3989.03|3989.03|3989.03|3989.03|3989.03|3989.03|3989.03|0
1651826500000|2022-05-06 08:41:40|3989.35|3989.35|3989.35|3989.35|3989.35|3989.35|3989.35|3989.35|0
1651826510000|2022-05-06 08:41:50|3989.96|3989.96|3990.18|3990.18|3990.27|3990.27|3989.96|3989.96|0
1651826520000|2022-05-06 08:42:00|3990.81|3990.81|3991.43|3991.43|3991.43|3991.43|3990.81|3990.81|0
1651826530000|2022-05-06 08:42:10|3991.74|3991.74|3991.74|3991.74|3991.74|3991.74|3991.74|3991.74|0
1651826540000|2022-05-06 08:42:20|3992.36|3992.36|3992.34|3992.34|3992.36|3992.36|3992.34|3992.34|0
1651826550000|2022-05-06 08:42:30|3991.72|3991.72|3991.24|3991.24|3991.72|3991.72|3991.14|3991.14|0
1651826560000|2022-05-06 08:42:40|3991.31|3991.31|3990.45|3990.45|3991.36|3991.36|3990.42|3990.42|0
1651826570000|2022-05-06 08:42:50|3989.83|3989.83|3989.83|3989.83|3989.83|3989.83|3989.83|3989.83|0
1651826580000|2022-05-06 08:43:00|3990.01|3990.01|3988.77|3988.77|3990.01|3990.01|3988.77|3988.77|0
1651826590000|2022-05-06 08:43:10|3988.84|3988.84|3989.07|3989.07|3989.7|3989.7|3988.84|3988.84|0
1651826610000|2022-05-06 08:43:30|3990.01|3990.01|3990.32|3990.32|3990.32|3990.32|3990.01|3990.01|0
1651826620000|2022-05-06 08:43:40|3990.01|3990.01|3990.01|3990.01|3990.01|3990.01|3990.01|3990.01|0
1651826630000|2022-05-06 08:43:50|3989.91|3989.91|3989.91|3989.91|3989.91|3989.91|3989.91|3989.91|0
1651826640000|2022-05-06 08:44:00|3990.53|3990.53|3990.58|3990.58|3990.58|3990.58|3990.53|3990.53|0
1651826650000|2022-05-06 08:44:10|3991.51|3991.51|3992.35|3992.35|3992.35|3992.35|3991.42|3991.42|0
1651826660000|2022-05-06 08:44:20|3992.97|3992.97|3993.02|3993.02|3993.02|3993.02|3992.97|3992.97|0
1651826670000|2022-05-06 08:44:30|3992.97|3992.97|3992.97|3992.97|3992.97|3992.97|3992.97|3992.97|0
1651826680000|2022-05-06 08:44:40|3992.66|3992.66|3992.68|3992.68|3992.68|3992.68|3992.66|3992.66|0
1651826690000|2022-05-06 08:44:50|3992.66|3992.66|3992.03|3992.03|3992.66|3992.66|3992.03|3992.03|0
1651826700000|2022-05-06 08:45:00|3991.72|3991.72|3992.03|3992.03|3992.03|3992.03|3991.72|3991.72|0
1651826710000|2022-05-06 08:45:10|3992.34|3992.34|3992.34|3992.34|3992.34|3992.34|3992.34|3992.34|0
1651826720000|2022-05-06 08:45:20|3992.03|3992.03|3992.63|3992.63|3992.63|3992.63|3992.01|3992.01|0
1651826730000|2022-05-06 08:45:30|3992.58|3992.58|3992.58|3992.58|3992.58|3992.58|3992.58|3992.58|0
1651826740000|2022-05-06 08:45:40|3992.27|3992.27|3992.27|3992.27|3992.3|3992.3|3992.27|3992.27|0
1651826750000|2022-05-06 08:45:50|3992.6|3992.6|3992.77|3992.77|3992.77|3992.77|3992.58|3992.58|0
1651826760000|2022-05-06 08:46:00|3992.95|3992.95|3992.95|3992.95|3992.95|3992.95|3992.95|3992.95|0
1651826770000|2022-05-06 08:46:10|3993|3993|3994.19|3994.19|3994.19|3994.19|3993|3993|0
1651826780000|2022-05-06 08:46:20|3994.5|3994.5|3994.5|3994.5|3994.5|3994.5|3994.5|3994.5|0
1651826790000|2022-05-06 08:46:30|3994.45|3994.45|3994.47|3994.47|3994.47|3994.47|3994.45|3994.45|0
1651826800000|2022-05-06 08:46:40|3994.16|3994.16|3994.16|3994.16|3994.16|3994.16|3994.16|3994.16|0
1651826810000|2022-05-06 08:46:50|3994.47|3994.47|3995.22|3995.22|3995.22|3995.22|3994.29|3994.29|0
1651826820000|2022-05-06 08:47:00|3995.54|3995.54|3995.66|3995.66|3995.97|3995.97|3995.54|3995.54|0
1651826830000|2022-05-06 08:47:10|3996.28|3996.28|3995.97|3995.97|3996.28|3996.28|3995.97|3995.97|0
1651826840000|2022-05-06 08:47:20|3995.94|3995.94|3996.25|3996.25|3996.25|3996.25|3995.94|3995.94|0
1651826860000|2022-05-06 08:47:40|3996.23|3996.23|3994.99|3994.99|3996.23|3996.23|3994.99|3994.99|0
1651826870000|2022-05-06 08:47:50|3994.94|3994.94|3994.93|3994.93|3995.01|3995.01|3994.93|3994.93|0
1651826880000|2022-05-06 08:48:00|3994.96|3994.96|3994.96|3994.96|3994.96|3994.96|3994.65|3994.65|0
1651826890000|2022-05-06 08:48:10|3994.91|3994.91|3995.54|3995.54|3995.54|3995.54|3994.91|3994.91|0
1651826900000|2022-05-06 08:48:20|3994.6|3994.6|3994.6|3994.6|3994.6|3994.6|3994.6|3994.6|0
1651826910000|2022-05-06 08:48:30|3994.29|3994.29|3993.94|3993.94|3994.29|3994.29|3993.89|3993.89|0
1651826920000|2022-05-06 08:48:40|3993.82|3993.82|3994.44|3994.44|3994.75|3994.75|3993.82|3993.82|0
1651826930000|2022-05-06 08:48:50|3994.48|3994.48|3993.57|3993.57|3994.48|3994.48|3993.57|3993.57|0
1651826950000|2022-05-06 08:49:10|3993.26|3993.26|3992.32|3992.32|3993.26|3993.26|3992.32|3992.32|0
1651826990000|2022-05-06 08:49:50|3992.28|3992.28|3992.28|3992.28|3992.28|3992.28|3991.97|3991.97|0
1651827000000|2022-05-06 08:50:00|3991.66|3991.66|3990.42|3990.42|3991.66|3991.66|3990.42|3990.42|0
1651827020000|2022-05-06 08:50:20|3991.04|3991.04|3991.04|3991.04|3991.04|3991.04|3991.04|3991.04|0
1651827030000|2022-05-06 08:50:30|3990.73|3990.73|3990.73|3990.73|3990.73|3990.73|3990.73|3990.73|0
1651827040000|2022-05-06 08:50:40|3989.8|3989.8|3990.11|3990.11|3990.11|3990.11|3989.8|3989.8|0
1651827050000|2022-05-06 08:50:50|3989.49|3989.49|3989.3|3989.3|3989.49|3989.49|3989.3|3989.3|0
1651827060000|2022-05-06 08:51:00|3988.99|3988.99|3989.52|3989.52|3989.88|3989.88|3988.99|3988.99|0
1651827070000|2022-05-06 08:51:10|3988.58|3988.58|3988.58|3988.58|3988.58|3988.58|3988.58|3988.58|0
1651827080000|2022-05-06 08:51:20|3988.89|3988.89|3988.89|3988.89|3988.89|3988.89|3988.89|3988.89|0
1651827090000|2022-05-06 08:51:30|3989.52|3989.52|3990.45|3990.45|3990.45|3990.45|3989.52|3989.52|0
1651827100000|2022-05-06 08:51:40|3990.76|3990.76|3990.76|3990.76|3990.76|3990.76|3990.76|3990.76|0
1651827110000|2022-05-06 08:51:50|3991.07|3991.07|3991.07|3991.07|3991.07|3991.07|3991.07|3991.07|0
1651827120000|2022-05-06 08:52:00|3992.01|3992.01|3991.82|3991.82|3992.01|3992.01|3991.82|3991.82|0
1651827130000|2022-05-06 08:52:10|3991.51|3991.51|3991.51|3991.51|3991.51|3991.51|3991.51|3991.51|0
1651827140000|2022-05-06 08:52:20|3992.13|3992.13|3992.44|3992.44|3992.44|3992.44|3992.13|3992.13|0
1651827150000|2022-05-06 08:52:30|3992.13|3992.13|3992.44|3992.44|3992.44|3992.44|3992.13|3992.13|0
1651827170000|2022-05-06 08:52:50|3993.07|3993.07|3992.13|3992.13|3993.07|3993.07|3992.13|3992.13|0
1651827180000|2022-05-06 08:53:00|3992.44|3992.44|3990.62|3990.62|3992.44|3992.44|3990.62|3990.62|0
1651827190000|2022-05-06 08:53:10|3990|3990|3990|3990|3990.31|3990.31|3990|3990|0
1651827200000|2022-05-06 08:53:20|3989.69|3989.69|3989.69|3989.69|3989.69|3989.69|3989.69|3989.69|0
1651827210000|2022-05-06 08:53:30|3989.35|3989.35|3989.04|3989.04|3989.35|3989.35|3989.04|3989.04|0
1651827220000|2022-05-06 08:53:40|3988.42|3988.42|3988.42|3988.42|3988.42|3988.42|3988.42|3988.42|0
1651827240000|2022-05-06 08:54:00|3988.73|3988.73|3989.35|3989.35|3989.35|3989.35|3988.73|3988.73|0
1651827250000|2022-05-06 08:54:10|3989.04|3989.04|3989.04|3989.04|3989.04|3989.04|3989.04|3989.04|0
1651827260000|2022-05-06 08:54:20|3989.66|3989.66|3989.04|3989.04|3989.66|3989.66|3989.04|3989.04|0
1651827270000|2022-05-06 08:54:30|3988.73|3988.73|3987.79|3987.79|3988.73|3988.73|3987.79|3987.79|0
1651827280000|2022-05-06 08:54:40|3988.11|3988.11|3988.06|3988.06|3988.42|3988.42|3988.06|3988.06|0
1651827300000|2022-05-06 08:55:00|3988.03|3988.03|3988.03|3988.03|3988.03|3988.03|3987.72|3987.72|0
1651827310000|2022-05-06 08:55:10|3988.07|3988.07|3988.07|3988.07|3988.07|3988.07|3988.07|3988.07|0
1651827320000|2022-05-06 08:55:20|3987.45|3987.45|3987.45|3987.45|3987.45|3987.45|3987.45|3987.45|0
1651827330000|2022-05-06 08:55:30|3987.64|3987.64|3987.32|3987.32|3987.64|3987.64|3987.32|3987.32|0
1651827350000|2022-05-06 08:55:50|3987.28|3987.28|3987.28|3987.28|3987.28|3987.28|3987.28|3987.28|0
1651827360000|2022-05-06 08:56:00|3987.59|3987.59|3987.91|3987.91|3987.91|3987.91|3987.59|3987.59|0
1651827370000|2022-05-06 08:56:10|3987.95|3987.95|3988.26|3988.26|3988.26|3988.26|3987.95|3987.95|0
1651827380000|2022-05-06 08:56:20|3987.32|3987.32|3987.64|3987.64|3987.64|3987.64|3987.32|3987.32|0
1651827390000|2022-05-06 08:56:30|3987.95|3987.95|3988.55|3988.55|3988.57|3988.57|3987.95|3987.95|0
1651827400000|2022-05-06 08:56:40|3988.5|3988.5|3989.43|3989.43|3989.43|3989.43|3988.5|3988.5|0
1651827410000|2022-05-06 08:56:50|3989.74|3989.74|3990.36|3990.36|3990.36|3990.36|3989.74|3989.74|0
1651827420000|2022-05-06 08:57:00|3990.34|3990.34|3990.39|3990.39|3990.7|3990.7|3990.34|3990.34|0
1651827430000|2022-05-06 08:57:10|3991.01|3991.01|3991.32|3991.32|3991.32|3991.32|3991.01|3991.01|0
1651827440000|2022-05-06 08:57:20|3991.94|3991.94|3992.25|3992.25|3992.25|3992.25|3991.94|3991.94|0
1651827450000|2022-05-06 08:57:30|3992.29|3992.29|3991.69|3991.69|3992.99|3992.99|3991.69|3991.69|0
1651827460000|2022-05-06 08:57:40|3991.88|3991.88|3991.88|3991.88|3991.88|3991.88|3991.88|3991.88|0
1651827470000|2022-05-06 08:57:50|3991.83|3991.83|3991.74|3991.74|3991.83|3991.83|3991.74|3991.74|0
1651827480000|2022-05-06 08:58:00|3991.12|3991.12|3990.5|3990.5|3991.12|3991.12|3990.5|3990.5|0
1651827490000|2022-05-06 08:58:10|3990.19|3990.19|3990.58|3990.58|3990.58|3990.58|3990.19|3990.19|0
1651827500000|2022-05-06 08:58:20|3990.53|3990.53|3990.35|3990.35|3990.53|3990.53|3990.35|3990.35|0
1651827510000|2022-05-06 08:58:30|3989.73|3989.73|3989.7|3989.7|3989.73|3989.73|3989.7|3989.7|0
1651827540000|2022-05-06 08:59:00|3989.75|3989.75|3989.78|3989.78|3989.78|3989.78|3989.75|3989.75|0
1651827550000|2022-05-06 08:59:10|3990.39|3990.39|3990.39|3990.39|3990.39|3990.39|3990.39|3990.39|0
1651827560000|2022-05-06 08:59:20|3989.77|3989.77|3989.77|3989.77|3989.77|3989.77|3989.77|3989.77|0
1651827570000|2022-05-06 08:59:30|3989.46|3989.46|3989.46|3989.46|3989.46|3989.46|3989.46|3989.46|0
1651827580000|2022-05-06 08:59:40|3989.28|3989.28|3989.28|3989.28|3989.28|3989.28|3989.28|3989.28|0
1651827590000|2022-05-06 08:59:50|3988.65|3988.65|3989.02|3989.02|3989.02|3989.02|3988.65|3988.65|0
1651827600000|2022-05-06 09:00:00|3988.84|3988.84|3988.53|3988.53|3989.15|3989.15|3988.53|3988.53|0
1651827610000|2022-05-06 09:00:10|3988.84|3988.84|3989.77|3989.77|3989.77|3989.77|3988.84|3988.84|0
1651827620000|2022-05-06 09:00:20|3989.15|3989.15|3988.94|3988.94|3989.15|3989.15|3988.94|3988.94|0
1651827630000|2022-05-06 09:00:30|3988.85|3988.85|3988.85|3988.85|3988.85|3988.85|3988.85|3988.85|0
1651827640000|2022-05-06 09:00:40|3988.9|3988.9|3988.85|3988.85|3988.9|3988.9|3988.85|3988.85|0
1651827650000|2022-05-06 09:00:50|3988.63|3988.63|3988.06|3988.06|3988.63|3988.63|3988.06|3988.06|0
1651827660000|2022-05-06 09:01:00|3987.75|3987.75|3988.35|3988.35|3988.35|3988.35|3987.42|3987.42|0
1651827670000|2022-05-06 09:01:10|3988.66|3988.66|3988.97|3988.97|3988.97|3988.97|3988.66|3988.66|0
1651827680000|2022-05-06 09:01:20|3989.05|3989.05|3989.01|3989.01|3989.05|3989.05|3989.01|3989.01|0
1651827700000|2022-05-06 09:01:40|3989.32|3989.32|3988.7|3988.7|3989.32|3989.32|3988.7|3988.7|0
1651827710000|2022-05-06 09:01:50|3988.08|3988.08|3988.08|3988.08|3988.08|3988.08|3988.08|3988.08|0
1651827720000|2022-05-06 09:02:00|3988.39|3988.39|3987.45|3987.45|3988.39|3988.39|3987.45|3987.45|0
1651827730000|2022-05-06 09:02:10|3987.14|3987.14|3987.41|3987.41|3987.41|3987.41|3986.79|3986.79|0
1651827740000|2022-05-06 09:02:20|3987.1|3987.1|3987.1|3987.1|3987.1|3987.1|3987.1|3987.1|0
1651827750000|2022-05-06 09:02:30|3987.06|3987.06|3987.02|3987.02|3987.06|3987.06|3987.02|3987.02|0
1651827760000|2022-05-06 09:02:40|3987.04|3987.04|3985.69|3985.69|3987.04|3987.04|3985.69|3985.69|0
1651827770000|2022-05-06 09:02:50|3985.38|3985.38|3985.38|3985.38|3985.38|3985.38|3985.38|3985.38|0
1651827780000|2022-05-06 09:03:00|3985.07|3985.07|3985.43|3985.43|3985.43|3985.43|3985.07|3985.07|0
1651827790000|2022-05-06 09:03:10|3985.74|3985.74|3985.93|3985.93|3985.93|3985.93|3985.74|3985.74|0
1651827800000|2022-05-06 09:03:20|3985.84|3985.84|3985.53|3985.53|3985.84|3985.84|3985.53|3985.53|0
1651827820000|2022-05-06 09:03:40|3985.55|3985.55|3985.55|3985.55|3985.55|3985.55|3985.55|3985.55|0
1651827830000|2022-05-06 09:03:50|3986.17|3986.17|3986.73|3986.73|3986.73|3986.73|3986.17|3986.17|0
1651827840000|2022-05-06 09:04:00|3987.04|3987.04|3987.33|3987.33|3987.33|3987.33|3987.04|3987.04|0
1651827850000|2022-05-06 09:04:10|3987.51|3987.51|3987.87|3987.87|3987.87|3987.87|3987.51|3987.51|0
1651827860000|2022-05-06 09:04:20|3988.19|3988.19|3988.14|3988.14|3988.19|3988.19|3988.09|3988.09|0
1651827870000|2022-05-06 09:04:30|3988.45|3988.45|3988.45|3988.45|3988.45|3988.45|3988.45|3988.45|0
1651827880000|2022-05-06 09:04:40|3988.52|3988.52|3988.52|3988.52|3988.52|3988.52|3988.52|3988.52|0
1651827920000|2022-05-06 09:05:20|3988.83|3988.83|3988.21|3988.21|3988.83|3988.83|3988.21|3988.21|0
1651827940000|2022-05-06 09:05:40|3987.9|3987.9|3988.21|3988.21|3988.21|3988.21|3987.9|3987.9|0
1651827950000|2022-05-06 09:05:50|3988.02|3988.02|3987.4|3987.4|3988.02|3988.02|3987.4|3987.4|0
1651827960000|2022-05-06 09:06:00|3987.59|3987.59|3987.46|3987.46|3987.59|3987.59|3987.27|3987.27|0
1651827970000|2022-05-06 09:06:10|3987.27|3987.27|3986.96|3986.96|3987.27|3987.27|3986.96|3986.96|0
1651827980000|2022-05-06 09:06:20|3986.34|3986.34|3986.16|3986.16|3986.34|3986.34|3986.16|3986.16|0
1651827990000|2022-05-06 09:06:30|3986.23|3986.23|3985.11|3985.11|3986.23|3986.23|3985.09|3985.09|0
1651828000000|2022-05-06 09:06:40|3985.18|3985.18|3985.72|3985.72|3985.74|3985.74|3985.18|3985.18|0
1651828010000|2022-05-06 09:06:50|3985.62|3985.62|3985.4|3985.4|3985.71|3985.71|3985.4|3985.4|0
1651828020000|2022-05-06 09:07:00|3984.78|3984.78|3984.26|3984.26|3984.78|3984.78|3984.26|3984.26|0
1651828030000|2022-05-06 09:07:10|3984.28|3984.28|3984.28|3984.28|3984.28|3984.28|3984.28|3984.28|0
1651828040000|2022-05-06 09:07:20|3984.31|3984.31|3984.28|3984.28|3984.31|3984.31|3984.28|3984.28|0
1651828050000|2022-05-06 09:07:30|3984.24|3984.24|3983.5|3983.5|3984.24|3984.24|3983.5|3983.5|0
1651828070000|2022-05-06 09:07:50|3983.19|3983.19|3983.12|3983.12|3983.19|3983.19|3983.12|3983.12|0
1651828080000|2022-05-06 09:08:00|3982.5|3982.5|3981.25|3981.25|3982.5|3982.5|3981.25|3981.25|0
1651828090000|2022-05-06 09:08:10|3981.56|3981.56|3981.21|3981.21|3981.56|3981.56|3981.21|3981.21|0
1651828100000|2022-05-06 09:08:20|3981.51|3981.51|3982.13|3982.13|3982.13|3982.13|3981.51|3981.51|0
1651828110000|2022-05-06 09:08:30|3982.11|3982.11|3982.11|3982.11|3982.11|3982.11|3982.11|3982.11|0
1651828120000|2022-05-06 09:08:40|3981.8|3981.8|3981.49|3981.49|3981.8|3981.8|3981.49|3981.49|0
1651828140000|2022-05-06 09:09:00|3981.57|3981.57|3982.16|3982.16|3982.16|3982.16|3981.57|3981.57|0
1651828150000|2022-05-06 09:09:10|3982.12|3982.12|3982.12|3982.12|3982.12|3982.12|3982.12|3982.12|0
1651828160000|2022-05-06 09:09:20|3982.02|3982.02|3981.59|3981.59|3982.02|3982.02|3981.4|3981.4|0
1651828170000|2022-05-06 09:09:30|3981.9|3981.9|3981.59|3981.59|3981.9|3981.9|3981.59|3981.59|0
1651828180000|2022-05-06 09:09:40|3981.55|3981.55|3981.37|3981.37|3981.55|3981.55|3981.37|3981.37|0
1651828190000|2022-05-06 09:09:50|3982.3|3982.3|3980.74|3980.74|3982.3|3982.3|3980.74|3980.74|0
1651828200000|2022-05-06 09:10:00|3980.51|3980.51|3979.69|3979.69|3980.51|3980.51|3979.24|3979.24|0
1651828210000|2022-05-06 09:10:10|3980|3980|3979.37|3979.37|3980|3980|3979.37|3979.37|0
1651828220000|2022-05-06 09:10:20|3979.69|3979.69|3979.69|3979.69|3979.69|3979.69|3979.69|3979.69|0
1651828230000|2022-05-06 09:10:30|3979.06|3979.06|3978.8|3978.8|3979.06|3979.06|3978.75|3978.75|0
1651828240000|2022-05-06 09:10:40|3978.84|3978.84|3978.84|3978.84|3978.84|3978.84|3978.84|3978.84|0
1651828260000|2022-05-06 09:11:00|3978.53|3978.53|3978.53|3978.53|3978.53|3978.53|3978.53|3978.53|0
1651828270000|2022-05-06 09:11:10|3978.84|3978.84|3978.84|3978.84|3978.84|3978.84|3978.84|3978.84|0
1651828280000|2022-05-06 09:11:20|3978.53|3978.53|3978.53|3978.53|3978.53|3978.53|3978.53|3978.53|0
1651828290000|2022-05-06 09:11:30|3978.22|3978.22|3977.62|3977.62|3978.22|3978.22|3977.58|3977.58|0
1651828300000|2022-05-06 09:11:40|3977.93|3977.93|3978.04|3978.04|3978.09|3978.09|3977.93|3977.93|0
1651828310000|2022-05-06 09:11:50|3978.07|3978.07|3978.02|3978.02|3978.07|3978.07|3978.02|3978.02|0
1651828320000|2022-05-06 09:12:00|3977.71|3977.71|3977.71|3977.71|3977.73|3977.73|3977.4|3977.4|0
1651828330000|2022-05-06 09:12:10|3977.73|3977.73|3977.73|3977.73|3977.73|3977.73|3977.73|3977.73|0
1651828340000|2022-05-06 09:12:20|3977.66|3977.66|3977.64|3977.64|3977.66|3977.66|3977.64|3977.64|0
1651828360000|2022-05-06 09:12:40|3978.26|3978.26|3977.69|3977.69|3978.31|3978.31|3977.69|3977.69|0
1651828370000|2022-05-06 09:12:50|3977.73|3977.73|3977.78|3977.78|3977.78|3977.78|3976.8|3976.8|0
1651828380000|2022-05-06 09:13:00|3977.73|3977.73|3977.42|3977.42|3977.78|3977.78|3977.42|3977.42|0
1651828390000|2022-05-06 09:13:10|3976.49|3976.49|3976.48|3976.48|3976.49|3976.49|3976.18|3976.18|0
1651828420000|2022-05-06 09:13:40|3976.17|3976.17|3976.17|3976.17|3976.17|3976.17|3976.17|3976.17|0
1651828430000|2022-05-06 09:13:50|3975.99|3975.99|3975.37|3975.37|3975.99|3975.99|3975.37|3975.37|0
1651828450000|2022-05-06 09:14:10|3975.3|3975.3|3975.89|3975.89|3975.89|3975.89|3974.98|3974.98|0
1651828460000|2022-05-06 09:14:20|3976.2|3976.2|3975.89|3975.89|3976.2|3976.2|3975.89|3975.89|0
1651828480000|2022-05-06 09:14:40|3975.58|3975.58|3975.27|3975.27|3975.58|3975.58|3975.27|3975.27|0
1651828490000|2022-05-06 09:14:50|3975.35|3975.35|3975.66|3975.66|3975.66|3975.66|3975.35|3975.35|0
1651828500000|2022-05-06 09:15:00|3975.75|3975.75|3975.78|3975.78|3975.86|3975.86|3975.75|3975.75|0
1651828510000|2022-05-06 09:15:10|3975.46|3975.46|3975.09|3975.09|3975.46|3975.46|3975.07|3975.07|0
1651828520000|2022-05-06 09:15:20|3975.28|3975.28|3975.28|3975.28|3975.28|3975.28|3975.28|3975.28|0
1651828530000|2022-05-06 09:15:30|3975.9|3975.9|3975.9|3975.9|3975.9|3975.9|3975.9|3975.9|0
1651828540000|2022-05-06 09:15:40|3975.59|3975.59|3975.59|3975.59|3975.59|3975.59|3975.59|3975.59|0
1651828560000|2022-05-06 09:16:00|3975.64|3975.64|3977.13|3977.13|3977.13|3977.13|3975.64|3975.64|0
1651828570000|2022-05-06 09:16:10|3976.82|3976.82|3976.61|3976.61|3976.92|3976.92|3976.61|3976.61|0
1651828580000|2022-05-06 09:16:20|3976.3|3976.3|3976.3|3976.3|3976.3|3976.3|3976.3|3976.3|0
1651828590000|2022-05-06 09:16:30|3976.48|3976.48|3976.57|3976.57|3976.57|3976.57|3976.38|3976.38|0
1651828600000|2022-05-06 09:16:40|3976.26|3976.26|3976.07|3976.07|3976.26|3976.26|3976.07|3976.07|0
1651828610000|2022-05-06 09:16:50|3975.45|3975.45|3974.78|3974.78|3975.45|3975.45|3974.78|3974.78|0
1651828620000|2022-05-06 09:17:00|3974.87|3974.87|3974.71|3974.71|3974.87|3974.87|3974.69|3974.69|0
1651828640000|2022-05-06 09:17:20|3975.03|3975.03|3975.03|3975.03|3975.03|3975.03|3975.03|3975.03|0
1651828650000|2022-05-06 09:17:30|3974.4|3974.4|3973.91|3973.91|3974.4|3974.4|3973.91|3973.91|0
1651828660000|2022-05-06 09:17:40|3974.53|3974.53|3974.53|3974.53|3974.53|3974.53|3974.53|3974.53|0
1651828670000|2022-05-06 09:17:50|3974.84|3974.84|3974.84|3974.84|3974.84|3974.84|3974.84|3974.84|0
1651828680000|2022-05-06 09:18:00|3974.66|3974.66|3974.66|3974.66|3974.66|3974.66|3974.66|3974.66|0
1651828690000|2022-05-06 09:18:10|3974.84|3974.84|3974.84|3974.84|3974.84|3974.84|3974.84|3974.84|0
1651828700000|2022-05-06 09:18:20|3974.53|3974.53|3974.22|3974.22|3974.53|3974.53|3974.22|3974.22|0
1651828710000|2022-05-06 09:18:30|3973.91|3973.91|3973.7|3973.7|3973.96|3973.96|3973.7|3973.7|0
1651828720000|2022-05-06 09:18:40|3973.39|3973.39|3973.39|3973.39|3973.39|3973.39|3973.39|3973.39|0
1651828730000|2022-05-06 09:18:50|3973.31|3973.31|3973.04|3973.04|3973.31|3973.31|3973.04|3973.04|0
1651828740000|2022-05-06 09:19:00|3973.35|3973.35|3973.28|3973.28|3973.35|3973.35|3973.28|3973.28|0
1651828750000|2022-05-06 09:19:10|3973.9|3973.9|3973.9|3973.9|3973.9|3973.9|3973.9|3973.9|0
1651828760000|2022-05-06 09:19:20|3973.93|3973.93|3973.74|3973.74|3973.93|3973.93|3973.74|3973.74|0
1651828770000|2022-05-06 09:19:30|3973.43|3973.43|3973.03|3973.03|3973.43|3973.43|3973.03|3973.03|0
1651828780000|2022-05-06 09:19:40|3972.72|3972.72|3971.09|3971.09|3972.72|3972.72|3971.09|3971.09|0
1651828790000|2022-05-06 09:19:50|3971.4|3971.4|3971.4|3971.4|3971.4|3971.4|3971.4|3971.4|0
1651828800000|2022-05-06 09:20:00|3970.91|3970.91|3970.91|3970.91|3970.91|3970.91|3970.91|3970.91|0
1651828810000|2022-05-06 09:20:10|3971.09|3971.09|3971.11|3971.11|3971.11|3971.11|3971.09|3971.09|0
1651828820000|2022-05-06 09:20:20|3970.5|3970.5|3968.94|3968.94|3970.5|3970.5|3968.94|3968.94|0
1651828830000|2022-05-06 09:20:30|3969.57|3969.57|3970.19|3970.19|3970.19|3970.19|3969.57|3969.57|0
1651828840000|2022-05-06 09:20:40|3970.5|3970.5|3970.64|3970.64|3970.64|3970.64|3970.5|3970.5|0
1651828850000|2022-05-06 09:20:50|3970.57|3970.57|3970.59|3970.59|3970.59|3970.59|3970.57|3970.57|0
1651828860000|2022-05-06 09:21:00|3970.29|3970.29|3969.66|3969.66|3970.29|3970.29|3969.66|3969.66|0
1651828870000|2022-05-06 09:21:10|3969.64|3969.64|3969.64|3969.64|3969.64|3969.64|3969.64|3969.64|0
1651828880000|2022-05-06 09:21:20|3969.68|3969.68|3970.26|3970.26|3970.38|3970.38|3969.68|3969.68|0
1651828890000|2022-05-06 09:21:30|3970.07|3970.07|3969.86|3969.86|3970.07|3970.07|3969.76|3969.76|0
1651828900000|2022-05-06 09:21:40|3969.55|3969.55|3969.55|3969.55|3969.55|3969.55|3969.55|3969.55|0
1651828910000|2022-05-06 09:21:50|3969.37|3969.37|3968.43|3968.43|3969.37|3969.37|3968.12|3968.12|0
1651828920000|2022-05-06 09:22:00|3968.25|3968.25|3967.93|3967.93|3968.25|3968.25|3967.93|3967.93|0
1651828930000|2022-05-06 09:22:10|3968.56|3968.56|3968.64|3968.64|3968.64|3968.64|3968.56|3968.56|0
1651828940000|2022-05-06 09:22:20|3968.33|3968.33|3968.33|3968.33|3968.33|3968.33|3968.33|3968.33|0
1651828950000|2022-05-06 09:22:30|3967.71|3967.71|3967.4|3967.4|3967.71|3967.71|3967.4|3967.4|0
1651828960000|2022-05-06 09:22:40|3967.09|3967.09|3967.35|3967.35|3967.35|3967.35|3967.04|3967.04|0
1651828990000|2022-05-06 09:23:10|3966.73|3966.73|3966.73|3966.73|3966.73|3966.73|3966.73|3966.73|0
1651829000000|2022-05-06 09:23:20|3966.64|3966.64|3966.16|3966.16|3966.95|3966.95|3966.16|3966.16|0
1651829010000|2022-05-06 09:23:30|3966.04|3966.04|3965.73|3965.73|3966.04|3966.04|3965.73|3965.73|0
1651829030000|2022-05-06 09:23:50|3965.55|3965.55|3964.3|3964.3|3965.55|3965.55|3964.3|3964.3|0
1651829040000|2022-05-06 09:24:00|3964.26|3964.26|3963.91|3963.91|3964.26|3964.26|3963.91|3963.91|0
1651829050000|2022-05-06 09:24:10|3964.53|3964.53|3964.57|3964.57|3964.57|3964.57|3964.53|3964.53|0
1651829060000|2022-05-06 09:24:20|3964.53|3964.53|3965.13|3965.13|3965.15|3965.15|3964.53|3964.53|0
1651829070000|2022-05-06 09:24:30|3965.44|3965.44|3965.75|3965.75|3965.75|3965.75|3965.44|3965.44|0
1651829090000|2022-05-06 09:24:50|3966.06|3966.06|3966.06|3966.06|3966.06|3966.06|3966.06|3966.06|0
1651829100000|2022-05-06 09:25:00|3966.1|3966.1|3966.41|3966.41|3967.03|3967.03|3966.1|3966.1|0
1651829110000|2022-05-06 09:25:10|3966.72|3966.72|3966.72|3966.72|3966.72|3966.72|3966.72|3966.72|0
1651829140000|2022-05-06 09:25:40|3967.03|3967.03|3967.34|3967.34|3967.34|3967.34|3967.03|3967.03|0
1651829150000|2022-05-06 09:25:50|3967.41|3967.41|3967.41|3967.41|3967.41|3967.41|3967.41|3967.41|0
1651829160000|2022-05-06 09:26:00|3967.73|3967.73|3968.08|3968.08|3968.08|3968.08|3967.73|3967.73|0
1651829170000|2022-05-06 09:26:10|3968.64|3968.64|3968.64|3968.64|3968.64|3968.64|3968.64|3968.64|0
1651829180000|2022-05-06 09:26:20|3968.59|3968.59|3968.6|3968.6|3968.62|3968.62|3968.55|3968.55|0
1651829200000|2022-05-06 09:26:40|3968.91|3968.91|3967.56|3967.56|3968.91|3968.91|3967.56|3967.56|0
1651829210000|2022-05-06 09:26:50|3966.94|3966.94|3966.94|3966.94|3967.25|3967.25|3966.94|3966.94|0
1651829220000|2022-05-06 09:27:00|3966.63|3966.63|3966.51|3966.51|3966.63|3966.63|3966.51|3966.51|0
1651829230000|2022-05-06 09:27:10|3966.19|3966.19|3966.19|3966.19|3966.19|3966.19|3966.19|3966.19|0
1651829240000|2022-05-06 09:27:20|3966.82|3966.82|3966.19|3966.19|3966.82|3966.82|3966.19|3966.19|0
1651829260000|2022-05-06 09:27:40|3965.88|3965.88|3965.88|3965.88|3965.88|3965.88|3965.88|3965.88|0
1651829280000|2022-05-06 09:28:00|3965.72|3965.72|3965.53|3965.53|3965.72|3965.72|3965.53|3965.53|0
1651829290000|2022-05-06 09:28:10|3965.72|3965.72|3964.37|3964.37|3965.9|3965.9|3964.37|3964.37|0
1651829300000|2022-05-06 09:28:20|3964.56|3964.56|3964.56|3964.56|3964.56|3964.56|3964.56|3964.56|0
1651829320000|2022-05-06 09:28:40|3964.25|3964.25|3964.56|3964.56|3964.56|3964.56|3964.25|3964.25|0
1651829330000|2022-05-06 09:28:50|3964.87|3964.87|3965.18|3965.18|3965.18|3965.18|3964.87|3964.87|0
1651829340000|2022-05-06 09:29:00|3965.2|3965.2|3965.2|3965.2|3965.82|3965.82|3965.2|3965.2|0
1651829350000|2022-05-06 09:29:10|3965.51|3965.51|3965.41|3965.41|3965.51|3965.51|3965.41|3965.41|0
1651829360000|2022-05-06 09:29:20|3965.39|3965.39|3965.7|3965.7|3965.7|3965.7|3965.39|3965.39|0
1651829370000|2022-05-06 09:29:30|3965.8|3965.8|3964.55|3964.55|3965.8|3965.8|3964.55|3964.55|0
1651829390000|2022-05-06 09:29:50|3964.24|3964.24|3963.93|3963.93|3964.55|3964.55|3963.93|3963.93|0
1651829400000|2022-05-06 09:30:00|3963.75|3963.75|3964.35|3964.35|3964.35|3964.35|3963.75|3963.75|0
1651829410000|2022-05-06 09:30:10|3964.28|3964.28|3964.9|3964.9|3964.9|3964.9|3964.28|3964.28|0
1651829430000|2022-05-06 09:30:30|3965.21|3965.21|3965.21|3965.21|3965.21|3965.21|3965.21|3965.21|0
1651829440000|2022-05-06 09:30:40|3965.19|3965.19|3965.86|3965.86|3965.86|3965.86|3965.19|3965.19|0
1651829450000|2022-05-06 09:30:50|3966.17|3966.17|3966.17|3966.17|3966.17|3966.17|3966.17|3966.17|0
1651829460000|2022-05-06 09:31:00|3966.12|3966.12|3966.12|3966.12|3966.12|3966.12|3966.12|3966.12|0
1651829470000|2022-05-06 09:31:10|3966.19|3966.19|3967.1|3967.1|3967.1|3967.1|3966.17|3966.17|0
1651829480000|2022-05-06 09:31:20|3967.41|3967.41|3966.85|3966.85|3967.41|3967.41|3966.17|3966.17|0
1651829490000|2022-05-06 09:31:30|3966.82|3966.82|3967.14|3967.14|3967.14|3967.14|3966.82|3966.82|0
1651829500000|2022-05-06 09:31:40|3967.75|3967.75|3967.75|3967.75|3967.75|3967.75|3967.75|3967.75|0
1651829510000|2022-05-06 09:31:50|3968.38|3968.38|3967.87|3967.87|3968.38|3968.38|3967.75|3967.75|0
1651829530000|2022-05-06 09:32:10|3967.92|3967.92|3968.54|3968.54|3968.58|3968.58|3967.92|3967.92|0
1651829540000|2022-05-06 09:32:20|3968.52|3968.52|3968.9|3968.9|3968.9|3968.9|3968.52|3968.52|0
1651829550000|2022-05-06 09:32:30|3969.08|3969.08|3968.77|3968.77|3969.08|3969.08|3968.77|3968.77|0
1651829560000|2022-05-06 09:32:40|3968.46|3968.46|3967.89|3967.89|3968.46|3968.46|3967.84|3967.84|0
1651829580000|2022-05-06 09:33:00|3968.2|3968.2|3968.2|3968.2|3968.2|3968.2|3968.2|3968.2|0
1651829590000|2022-05-06 09:33:10|3968.22|3968.22|3968.53|3968.53|3968.53|3968.53|3968.22|3968.22|0
1651829600000|2022-05-06 09:33:20|3967.91|3967.91|3967.33|3967.33|3967.91|3967.91|3967.33|3967.33|0
1651829610000|2022-05-06 09:33:30|3967.02|3967.02|3967.33|3967.33|3967.33|3967.33|3967.02|3967.02|0
1651829620000|2022-05-06 09:33:40|3967.64|3967.64|3967.64|3967.64|3967.64|3967.64|3967.64|3967.64|0
1651829630000|2022-05-06 09:33:50|3967.95|3967.95|3969.51|3969.51|3969.51|3969.51|3967.95|3967.95|0
1651829650000|2022-05-06 09:34:10|3969.14|3969.14|3969.41|3969.41|3969.41|3969.41|3969.1|3969.1|0
1651829660000|2022-05-06 09:34:20|3969.39|3969.39|3969.43|3969.43|3969.43|3969.43|3969.39|3969.39|0
1651829670000|2022-05-06 09:34:30|3969.75|3969.75|3969.12|3969.12|3969.75|3969.75|3969.12|3969.12|0
1651829680000|2022-05-06 09:34:40|3968.81|3968.81|3969.12|3969.12|3969.12|3969.12|3968.81|3968.81|0
1651829690000|2022-05-06 09:34:50|3969.17|3969.17|3969.17|3969.17|3969.17|3969.17|3969.17|3969.17|0
1651829710000|2022-05-06 09:35:10|3969.09|3969.09|3969.09|3969.09|3969.09|3969.09|3969.09|3969.09|0
1651829740000|2022-05-06 09:35:40|3969.4|3969.4|3969.26|3969.26|3969.4|3969.4|3969.21|3969.21|0
1651829770000|2022-05-06 09:36:10|3969.16|3969.16|3969.45|3969.45|3969.45|3969.45|3969.14|3969.14|0
1651829780000|2022-05-06 09:36:20|3969.49|3969.49|3969.41|3969.41|3969.49|3969.49|3969.09|3969.09|0
1651829790000|2022-05-06 09:36:30|3968.78|3968.78|3968.47|3968.47|3968.78|3968.78|3968.47|3968.47|0
1651829800000|2022-05-06 09:36:40|3968.4|3968.4|3968.35|3968.35|3968.4|3968.4|3968.35|3968.35|0
1651829810000|2022-05-06 09:36:50|3968.66|3968.66|3968.57|3968.57|3968.66|3968.66|3968.57|3968.57|0
1651829820000|2022-05-06 09:37:00|3969.5|3969.5|3969.36|3969.36|3969.5|3969.5|3969.1|3969.1|0
1651829830000|2022-05-06 09:37:10|3968.74|3968.74|3968.74|3968.74|3968.74|3968.74|3968.74|3968.74|0
1651829840000|2022-05-06 09:37:20|3968.76|3968.76|3969.07|3969.07|3969.07|3969.07|3968.76|3968.76|0
1651829850000|2022-05-06 09:37:30|3968.76|3968.76|3969.07|3969.07|3969.07|3969.07|3968.76|3968.76|0
1651829870000|2022-05-06 09:37:50|3968.76|3968.76|3968.76|3968.76|3968.76|3968.76|3968.76|3968.76|0
1651829880000|2022-05-06 09:38:00|3968.46|3968.46|3968.77|3968.77|3969.08|3969.08|3968.46|3968.46|0
1651829890000|2022-05-06 09:38:10|3969.39|3969.39|3971.61|3971.61|3972.19|3972.19|3969.39|3969.39|0
1651829900000|2022-05-06 09:38:20|3971.3|3971.3|3970.97|3970.97|3971.3|3971.3|3970.97|3970.97|0
1651829910000|2022-05-06 09:38:30|3971.28|3971.28|3972.79|3972.79|3972.83|3972.83|3971.28|3971.28|0
1651829920000|2022-05-06 09:38:40|3973.41|3973.41|3973.83|3973.83|3973.83|3973.83|3973.1|3973.1|0
1651829950000|2022-05-06 09:39:10|3974.14|3974.14|3974.14|3974.14|3974.14|3974.14|3974.14|3974.14|0
1651829960000|2022-05-06 09:39:20|3974.19|3974.19|3974.19|3974.19|3974.19|3974.19|3974.19|3974.19|0
1651829970000|2022-05-06 09:39:30|3974.26|3974.26|3974.26|3974.26|3974.26|3974.26|3974.26|3974.26|0
1651829980000|2022-05-06 09:39:40|3974.08|3974.08|3974.08|3974.08|3974.08|3974.08|3974.08|3974.08|0
1651829990000|2022-05-06 09:39:50|3974.39|3974.39|3975.32|3975.32|3975.32|3975.32|3974.39|3974.39|0
1651830020000|2022-05-06 09:40:20|3975.63|3975.63|3975.75|3975.75|3975.75|3975.75|3975.63|3975.63|0
1651830030000|2022-05-06 09:40:30|3975.66|3975.66|3975.66|3975.66|3975.66|3975.66|3975.66|3975.66|0
1651830040000|2022-05-06 09:40:40|3975.36|3975.36|3975.05|3975.05|3975.36|3975.36|3975.05|3975.05|0
1651830060000|2022-05-06 09:41:00|3975|3975|3974.61|3974.61|3975|3975|3974.61|3974.61|0
1651830070000|2022-05-06 09:41:10|3974.47|3974.47|3973.04|3973.04|3974.47|3974.47|3973.04|3973.04|0
1651830080000|2022-05-06 09:41:20|3972.87|3972.87|3972.65|3972.65|3972.87|3972.87|3972.65|3972.65|0
1651830090000|2022-05-06 09:41:30|3972.77|3972.77|3972.77|3972.77|3972.77|3972.77|3972.77|3972.77|0
1651830100000|2022-05-06 09:41:40|3973.39|3973.39|3973.39|3973.39|3973.39|3973.39|3973.39|3973.39|0
1651830120000|2022-05-06 09:42:00|3973.58|3973.58|3973.89|3973.89|3973.89|3973.89|3973.58|3973.58|0
1651830150000|2022-05-06 09:42:30|3973.96|3973.96|3974.06|3974.06|3974.06|3974.06|3973.94|3973.94|0
1651830160000|2022-05-06 09:42:40|3973.43|3973.43|3972.94|3972.94|3973.43|3973.43|3972.94|3972.94|0
1651830180000|2022-05-06 09:43:00|3972.31|3972.31|3972.31|3972.31|3972.31|3972.31|3972.31|3972.31|0
1651830190000|2022-05-06 09:43:10|3972.4|3972.4|3972.4|3972.4|3972.4|3972.4|3972.4|3972.4|0
1651830220000|2022-05-06 09:43:40|3972.71|3972.71|3972.89|3972.89|3972.89|3972.89|3972.71|3972.71|0
1651830230000|2022-05-06 09:43:50|3972.85|3972.85|3972.92|3972.92|3972.92|3972.92|3972.85|3972.85|0
1651830240000|2022-05-06 09:44:00|3972.89|3972.89|3972.89|3972.89|3972.89|3972.89|3972.89|3972.89|0
1651830250000|2022-05-06 09:44:10|3973.52|3973.52|3973.52|3973.52|3973.52|3973.52|3973.52|3973.52|0
1651830260000|2022-05-06 09:44:20|3973.51|3973.51|3973.51|3973.51|3973.51|3973.51|3973.51|3973.51|0
1651830270000|2022-05-06 09:44:30|3973.58|3973.58|3973.62|3973.62|3973.62|3973.62|3973.58|3973.58|0
1651830310000|2022-05-06 09:45:10|3973.67|3973.67|3973.67|3973.67|3973.67|3973.67|3973.67|3973.67|0
1651830320000|2022-05-06 09:45:20|3973.36|3973.36|3974.34|3974.34|3974.34|3974.34|3973.36|3973.36|0
1651830330000|2022-05-06 09:45:30|3974.53|3974.53|3973.9|3973.9|3974.53|3974.53|3973.9|3973.9|0
1651830340000|2022-05-06 09:45:40|3974.21|3974.21|3973.9|3973.9|3974.53|3974.53|3973.9|3973.9|0
1651830350000|2022-05-06 09:45:50|3974.17|3974.17|3974.17|3974.17|3974.17|3974.17|3974.17|3974.17|0
1651830360000|2022-05-06 09:46:00|3975.41|3975.41|3975.37|3975.37|3975.41|3975.41|3975.37|3975.37|0
1651830380000|2022-05-06 09:46:20|3975.57|3975.57|3976.2|3976.2|3976.2|3976.2|3975.57|3975.57|0
1651830390000|2022-05-06 09:46:30|3976.27|3976.27|3976.76|3976.76|3976.76|3976.76|3976.27|3976.27|0
1651830410000|2022-05-06 09:46:50|3977.08|3977.08|3977.38|3977.38|3977.38|3977.38|3977.08|3977.08|0
1651830420000|2022-05-06 09:47:00|3978.94|3978.94|3979.56|3979.56|3979.56|3979.56|3978.94|3978.94|0
1651830440000|2022-05-06 09:47:20|3979.87|3979.87|3979.87|3979.87|3979.87|3979.87|3979.87|3979.87|0
1651830450000|2022-05-06 09:47:30|3980.13|3980.13|3980.13|3980.13|3980.13|3980.13|3980.13|3980.13|0
1651830460000|2022-05-06 09:47:40|3980.09|3980.09|3980.09|3980.09|3980.09|3980.09|3980.09|3980.09|0
1651830470000|2022-05-06 09:47:50|3978.84|3978.84|3978.84|3978.84|3979.15|3979.15|3978.84|3978.84|0
1651830480000|2022-05-06 09:48:00|3979.15|3979.15|3980.62|3980.62|3980.62|3980.62|3979.15|3979.15|0
1651830520000|2022-05-06 09:48:40|3979.68|3979.68|3978.13|3978.13|3979.68|3979.68|3978.13|3978.13|0
1651830530000|2022-05-06 09:48:50|3977.9|3977.9|3977.94|3977.94|3978.21|3978.21|3977.9|3977.9|0
1651830540000|2022-05-06 09:49:00|3978.12|3978.12|3977.81|3977.81|3978.12|3978.12|3977.81|3977.81|0
1651830550000|2022-05-06 09:49:10|3977.63|3977.63|3976.38|3976.38|3977.63|3977.63|3976.38|3976.38|0
1651830570000|2022-05-06 09:49:30|3976.07|3976.07|3976.07|3976.07|3976.07|3976.07|3976.07|3976.07|0
1651830580000|2022-05-06 09:49:40|3976.2|3976.2|3976.18|3976.18|3976.2|3976.2|3975.55|3975.55|0
1651830590000|2022-05-06 09:49:50|3976.49|3976.49|3977.11|3977.11|3977.11|3977.11|3976.49|3976.49|0
1651830600000|2022-05-06 09:50:00|3977.42|3977.42|3977.6|3977.6|3977.6|3977.6|3977.42|3977.42|0
1651830610000|2022-05-06 09:50:10|3977.29|3977.29|3977.29|3977.29|3977.29|3977.29|3977.29|3977.29|0
1651830620000|2022-05-06 09:50:20|3976.4|3976.4|3975.55|3975.55|3976.4|3976.4|3975.55|3975.55|0
1651830630000|2022-05-06 09:50:30|3976.8|3976.8|3976.8|3976.8|3977.11|3977.11|3976.8|3976.8|0
1651830640000|2022-05-06 09:50:40|3976.89|3976.89|3976.99|3976.99|3976.99|3976.99|3976.89|3976.89|0
1651830650000|2022-05-06 09:50:50|3977.01|3977.01|3977.01|3977.01|3977.01|3977.01|3977.01|3977.01|0
1651830680000|2022-05-06 09:51:20|3977.32|3977.32|3977.01|3977.01|3977.32|3977.32|3976.7|3976.7|0
1651830690000|2022-05-06 09:51:30|3976.7|3976.7|3976.07|3976.07|3976.7|3976.7|3975.45|3975.45|0
1651830710000|2022-05-06 09:51:50|3975.77|3975.77|3975.64|3975.64|3975.77|3975.77|3975.45|3975.45|0
1651830720000|2022-05-06 09:52:00|3975.76|3975.76|3975.76|3975.76|3975.76|3975.76|3975.76|3975.76|0
1651830740000|2022-05-06 09:52:20|3975.14|3975.14|3975.45|3975.45|3975.45|3975.45|3975.14|3975.14|0
1651830750000|2022-05-06 09:52:30|3975.55|3975.55|3975.55|3975.55|3975.55|3975.55|3975.55|3975.55|0
1651830760000|2022-05-06 09:52:40|3975.86|3975.86|3976.44|3976.44|3976.44|3976.44|3975.55|3975.55|0
1651830770000|2022-05-06 09:52:50|3976.4|3976.4|3976.58|3976.58|3976.76|3976.76|3976.4|3976.4|0
1651830780000|2022-05-06 09:53:00|3975.96|3975.96|3976.58|3976.58|3976.58|3976.58|3975.96|3975.96|0
1651830790000|2022-05-06 09:53:10|3976.89|3976.89|3976.85|3976.85|3976.89|3976.89|3976.85|3976.85|0
1651830800000|2022-05-06 09:53:20|3977.16|3977.16|3977.54|3977.54|3977.54|3977.54|3977.16|3977.16|0
1651830810000|2022-05-06 09:53:30|3978.17|3978.17|3977.81|3977.81|3978.17|3978.17|3977.81|3977.81|0
1651830840000|2022-05-06 09:54:00|3978.12|3978.12|3978.22|3978.22|3978.22|3978.22|3978.12|3978.12|0
1651830880000|2022-05-06 09:54:40|3978.17|3978.17|3978.17|3978.17|3978.17|3978.17|3978.17|3978.17|0
1651830900000|2022-05-06 09:55:00|3977.86|3977.86|3978.24|3978.24|3978.24|3978.24|3977.86|3977.86|0
1651830910000|2022-05-06 09:55:10|3977.93|3977.93|3976.78|3976.78|3978.02|3978.02|3976.78|3976.78|0
1651830920000|2022-05-06 09:55:20|3977.09|3977.09|3977.94|3977.94|3977.94|3977.94|3977.09|3977.09|0
1651830930000|2022-05-06 09:55:30|3977.63|3977.63|3977.36|3977.36|3977.63|3977.63|3977.09|3977.09|0
1651830960000|2022-05-06 09:56:00|3978.29|3978.29|3977.98|3977.98|3978.29|3978.29|3977.98|3977.98|0
1651830970000|2022-05-06 09:56:10|3978.3|3978.3|3978.61|3978.61|3978.65|3978.65|3978.3|3978.3|0
1651830990000|2022-05-06 09:56:30|3978.65|3978.65|3978.7|3978.7|3978.7|3978.7|3978.65|3978.65|0
1651831000000|2022-05-06 09:56:40|3978.65|3978.65|3979.01|3979.01|3979.01|3979.01|3978.65|3978.65|0
1651831010000|2022-05-06 09:56:50|3978.7|3978.7|3978.66|3978.66|3978.7|3978.7|3978.66|3978.66|0
1651831020000|2022-05-06 09:57:00|3978.97|3978.97|3978.97|3978.97|3978.97|3978.97|3978.35|3978.35|0
1651831030000|2022-05-06 09:57:10|3979.07|3979.07|3979.65|3979.65|3979.65|3979.65|3979.02|3979.02|0
1651831040000|2022-05-06 09:57:20|3979.74|3979.74|3979.74|3979.74|3979.74|3979.74|3979.74|3979.74|0
1651831050000|2022-05-06 09:57:30|3979.12|3979.12|3979.12|3979.12|3979.12|3979.12|3979.12|3979.12|0
1651831060000|2022-05-06 09:57:40|3979.19|3979.19|3979.79|3979.79|3979.81|3979.81|3979.19|3979.19|0
1651831070000|2022-05-06 09:57:50|3980.1|3980.1|3981.34|3981.34|3981.34|3981.34|3980.1|3980.1|0
1651831080000|2022-05-06 09:58:00|3981.66|3981.66|3982.67|3982.67|3982.98|3982.98|3981.66|3981.66|0
1651831090000|2022-05-06 09:58:10|3982.85|3982.85|3983.35|3983.35|3983.35|3983.35|3982.85|3982.85|0
1651831100000|2022-05-06 09:58:20|3983.53|3983.53|3983.66|3983.66|3983.84|3983.84|3983.53|3983.53|0
1651831110000|2022-05-06 09:58:30|3983.97|3983.97|3983.97|3983.97|3983.97|3983.97|3983.97|3983.97|0
1651831120000|2022-05-06 09:58:40|3984.15|3984.15|3984.47|3984.47|3984.47|3984.47|3984.15|3984.15|0
1651831130000|2022-05-06 09:58:50|3984.78|3984.78|3984.78|3984.78|3984.78|3984.78|3984.78|3984.78|0
1651831140000|2022-05-06 09:59:00|3983.53|3983.53|3983.53|3983.53|3983.53|3983.53|3983.53|3983.53|0
1651831150000|2022-05-06 09:59:10|3983.35|3983.35|3983.11|3983.11|3983.42|3983.42|3983.11|3983.11|0
1651831160000|2022-05-06 09:59:20|3983.18|3983.18|3983.2|3983.2|3983.23|3983.23|3983.18|3983.18|0
1651831180000|2022-05-06 09:59:40|3982.89|3982.89|3982.89|3982.89|3982.89|3982.89|3982.89|3982.89|0
1651831200000|2022-05-06 10:00:00|3982.58|3982.58|3981.77|3981.77|3982.58|3982.58|3981.46|3981.46|0
1651831210000|2022-05-06 10:00:10|3981.46|3981.46|3981.15|3981.15|3981.46|3981.46|3981.15|3981.15|0
1651831220000|2022-05-06 10:00:20|3980.84|3980.84|3980.53|3980.53|3980.84|3980.84|3980.53|3980.53|0
1651831230000|2022-05-06 10:00:30|3979.91|3979.91|3978.6|3978.6|3979.91|3979.91|3978.6|3978.6|0
1651831240000|2022-05-06 10:00:40|3978.63|3978.63|3978.63|3978.63|3978.63|3978.63|3978.63|3978.63|0
1651831250000|2022-05-06 10:00:50|3978.31|3978.31|3978.31|3978.31|3978.31|3978.31|3978.31|3978.31|0
1651831260000|2022-05-06 10:01:00|3978.5|3978.5|3979.43|3979.43|3979.43|3979.43|3978.5|3978.5|0
1651831270000|2022-05-06 10:01:10|3979.12|3979.12|3979.3|3979.3|3979.3|3979.3|3979.12|3979.12|0
1651831290000|2022-05-06 10:01:30|3978.99|3978.99|3977.25|3977.25|3978.99|3978.99|3976.94|3976.94|0
1651831310000|2022-05-06 10:01:50|3977.07|3977.07|3977.69|3977.69|3977.69|3977.69|3977.07|3977.07|0
1651831330000|2022-05-06 10:02:10|3978|3978|3977.69|3977.69|3978|3978|3977.69|3977.69|0
1651831340000|2022-05-06 10:02:20|3977.07|3977.07|3975.83|3975.83|3977.07|3977.07|3975.83|3975.83|0
1651831350000|2022-05-06 10:02:30|3976.14|3976.14|3976.14|3976.14|3976.14|3976.14|3976.14|3976.14|0
1651831360000|2022-05-06 10:02:40|3976.21|3976.21|3977.76|3977.76|3977.76|3977.76|3976.21|3976.21|0
1651831370000|2022-05-06 10:02:50|3977.81|3977.81|3977.81|3977.81|3977.81|3977.81|3977.81|3977.81|0
1651831390000|2022-05-06 10:03:10|3978.12|3978.12|3978.12|3978.12|3978.12|3978.12|3978.12|3978.12|0
1651831400000|2022-05-06 10:03:20|3977.81|3977.81|3977.71|3977.71|3977.81|3977.81|3977.71|3977.71|0
1651831410000|2022-05-06 10:03:30|3978.03|3978.03|3978.34|3978.34|3978.34|3978.34|3978.03|3978.03|0
1651831420000|2022-05-06 10:03:40|3978.24|3978.24|3978.24|3978.24|3978.24|3978.24|3978.24|3978.24|0
1651831430000|2022-05-06 10:03:50|3978.55|3978.55|3978.86|3978.86|3978.86|3978.86|3978.55|3978.55|0
1651831440000|2022-05-06 10:04:00|3978.96|3978.96|3980.57|3980.57|3980.57|3980.57|3978.96|3978.96|0
1651831450000|2022-05-06 10:04:10|3980.71|3980.71|3980.09|3980.09|3980.71|3980.71|3980.09|3980.09|0
1651831460000|2022-05-06 10:04:20|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|0
1651831470000|2022-05-06 10:04:30|3981.02|3981.02|3981.02|3981.02|3981.02|3981.02|3981.02|3981.02|0
1651831490000|2022-05-06 10:04:50|3980.71|3980.71|3979.9|3979.9|3980.71|3980.71|3979.9|3979.9|0
1651831500000|2022-05-06 10:05:00|3979.86|3979.86|3979.98|3979.98|3979.98|3979.98|3979.81|3979.81|0
1651831510000|2022-05-06 10:05:10|3979.96|3979.96|3979.96|3979.96|3979.96|3979.96|3979.96|3979.96|0
1651831530000|2022-05-06 10:05:30|3979.34|3979.34|3979.03|3979.03|3979.34|3979.34|3979.03|3979.03|0
1651831540000|2022-05-06 10:05:40|3979.34|3979.34|3980.03|3980.03|3980.03|3980.03|3979.34|3979.34|0
1651831550000|2022-05-06 10:05:50|3980.22|3980.22|3980.24|3980.24|3980.24|3980.24|3980.22|3980.22|0
1651831560000|2022-05-06 10:06:00|3980.55|3980.55|3981.55|3981.55|3981.55|3981.55|3980.55|3980.55|0
1651831570000|2022-05-06 10:06:10|3981.86|3981.86|3981.84|3981.84|3981.88|3981.88|3981.76|3981.76|0
1651831580000|2022-05-06 10:06:20|3981.91|3981.91|3981.98|3981.98|3982.01|3982.01|3981.91|3981.91|0
1651831590000|2022-05-06 10:06:30|3981.93|3981.93|3983.4|3983.4|3983.4|3983.4|3981.93|3981.93|0
1651831600000|2022-05-06 10:06:40|3983.45|3983.45|3984.07|3984.07|3984.07|3984.07|3983.45|3983.45|0
1651831630000|2022-05-06 10:07:10|3984.17|3984.17|3983.55|3983.55|3984.22|3984.22|3983.26|3983.26|0
1651831640000|2022-05-06 10:07:20|3983.73|3983.73|3983.73|3983.73|3983.73|3983.73|3983.73|3983.73|0
1651831650000|2022-05-06 10:07:30|3983.61|3983.61|3982.94|3982.94|3983.61|3983.61|3982.94|3982.94|0
1651831660000|2022-05-06 10:07:40|3982.9|3982.9|3982.86|3982.86|3982.9|3982.9|3982.86|3982.86|0
1651831670000|2022-05-06 10:07:50|3983.17|3983.17|3982.62|3982.62|3983.17|3983.17|3982.62|3982.62|0
1651831680000|2022-05-06 10:08:00|3982.31|3982.31|3982.62|3982.62|3982.62|3982.62|3982.31|3982.31|0
1651831690000|2022-05-06 10:08:10|3982|3982|3981.82|3981.82|3982|3982|3981.82|3981.82|0
1651831720000|2022-05-06 10:08:40|3981.5|3981.5|3980.57|3980.57|3981.5|3981.5|3980.57|3980.57|0
1651831730000|2022-05-06 10:08:50|3980.26|3980.26|3979.64|3979.64|3980.26|3980.26|3979.64|3979.64|0
1651831740000|2022-05-06 10:09:00|3979.67|3979.67|3980.66|3980.66|3980.66|3980.66|3979.67|3979.67|0
1651831770000|2022-05-06 10:09:30|3980.97|3980.97|3980.35|3980.35|3980.97|3980.97|3980.35|3980.35|0
1651831780000|2022-05-06 10:09:40|3980.23|3980.23|3980.23|3980.23|3980.23|3980.23|3980.23|3980.23|0
1651831800000|2022-05-06 10:10:00|3980.28|3980.28|3979.8|3979.8|3980.42|3980.42|3979.8|3979.8|0
1651831810000|2022-05-06 10:10:10|3979.92|3979.92|3978.91|3978.91|3979.92|3979.92|3978.91|3978.91|0
1651831820000|2022-05-06 10:10:20|3978.96|3978.96|3978.96|3978.96|3978.96|3978.96|3978.96|3978.96|0
1651831830000|2022-05-06 10:10:30|3978.34|3978.34|3978.34|3978.34|3978.34|3978.34|3978.34|3978.34|0
1651831840000|2022-05-06 10:10:40|3978.96|3978.96|3979.89|3979.89|3979.89|3979.89|3978.96|3978.96|0
1651831850000|2022-05-06 10:10:50|3980.2|3980.2|3979.89|3979.89|3980.2|3980.2|3979.89|3979.89|0
1651831860000|2022-05-06 10:11:00|3979.57|3979.57|3979.66|3979.66|3979.97|3979.97|3979.57|3979.57|0
1651831870000|2022-05-06 10:11:10|3979.97|3979.97|3979.97|3979.97|3979.97|3979.97|3979.97|3979.97|0
1651831880000|2022-05-06 10:11:20|3979.93|3979.93|3980.24|3980.24|3980.24|3980.24|3979.93|3979.93|0
1651831890000|2022-05-06 10:11:30|3980.28|3980.28|3980.28|3980.28|3980.28|3980.28|3980.28|3980.28|0
1651831900000|2022-05-06 10:11:40|3980.26|3980.26|3981.78|3981.78|3981.78|3981.78|3980.23|3980.23|0
1651831910000|2022-05-06 10:11:50|3981.9|3981.9|3981.93|3981.93|3981.93|3981.93|3981.9|3981.9|0
1651831920000|2022-05-06 10:12:00|3981.86|3981.86|3981.59|3981.59|3981.88|3981.88|3981.57|3981.57|0
1651831940000|2022-05-06 10:12:20|3981.54|3981.54|3981.54|3981.54|3981.54|3981.54|3981.54|3981.54|0
1651831950000|2022-05-06 10:12:30|3981.86|3981.86|3982.16|3982.16|3982.16|3982.16|3981.86|3981.86|0
1651831960000|2022-05-06 10:12:40|3982.07|3982.07|3982.38|3982.38|3982.38|3982.38|3982.07|3982.07|0
1651831970000|2022-05-06 10:12:50|3982.43|3982.43|3982.92|3982.92|3983.05|3983.05|3982.43|3982.43|0
1651831980000|2022-05-06 10:13:00|3982.61|3982.61|3981.63|3981.63|3982.61|3982.61|3981.63|3981.63|0
1651831990000|2022-05-06 10:13:10|3981.32|3981.32|3981.27|3981.27|3981.32|3981.32|3981.27|3981.27|0
1651832000000|2022-05-06 10:13:20|3980.96|3980.96|3979.8|3979.8|3980.96|3980.96|3979.8|3979.8|0
1651832010000|2022-05-06 10:13:30|3979.64|3979.64|3977.77|3977.77|3979.64|3979.64|3977.77|3977.77|0
1651832020000|2022-05-06 10:13:40|3978.71|3978.71|3978.39|3978.39|3978.71|3978.71|3978.39|3978.39|0
1651832030000|2022-05-06 10:13:50|3978.71|3978.71|3979.33|3979.33|3979.33|3979.33|3978.71|3978.71|0
1651832040000|2022-05-06 10:14:00|3979.95|3979.95|3979.64|3979.64|3979.95|3979.95|3979.64|3979.64|0
1651832050000|2022-05-06 10:14:10|3979.95|3979.95|3980.14|3980.14|3980.14|3980.14|3979.95|3979.95|0
1651832060000|2022-05-06 10:14:20|3980.47|3980.47|3980.47|3980.47|3980.47|3980.47|3980.47|3980.47|0
1651832090000|2022-05-06 10:14:50|3981.09|3981.09|3981.55|3981.55|3981.55|3981.55|3981.04|3981.04|0
1651832100000|2022-05-06 10:15:00|3981.5|3981.5|3982.65|3982.65|3982.65|3982.65|3981.5|3981.5|0
1651832110000|2022-05-06 10:15:10|3982.62|3982.62|3982.55|3982.55|3982.62|3982.62|3982.55|3982.55|0
1651832130000|2022-05-06 10:15:30|3981.93|3981.93|3982.36|3982.36|3982.4|3982.4|3981.93|3981.93|0
1651832150000|2022-05-06 10:15:50|3982.31|3982.31|3982.31|3982.31|3982.31|3982.31|3982.31|3982.31|0
1651832170000|2022-05-06 10:16:10|3982.35|3982.35|3982.35|3982.35|3982.35|3982.35|3982.35|3982.35|0
1651832180000|2022-05-06 10:16:20|3982.23|3982.23|3982.15|3982.15|3982.23|3982.23|3982.15|3982.15|0
1651832200000|2022-05-06 10:16:40|3983.08|3983.08|3983.08|3983.08|3983.08|3983.08|3983.08|3983.08|0
1651832210000|2022-05-06 10:16:50|3983.01|3983.01|3983.06|3983.06|3983.06|3983.06|3983.01|3983.01|0
1651832220000|2022-05-06 10:17:00|3983.02|3983.02|3983.02|3983.02|3983.02|3983.02|3983.02|3983.02|0
1651832230000|2022-05-06 10:17:10|3982.88|3982.88|3982.75|3982.75|3982.88|3982.88|3982.75|3982.75|0
1651832240000|2022-05-06 10:17:20|3982.8|3982.8|3982.57|3982.57|3982.8|3982.8|3982.49|3982.49|0
1651832250000|2022-05-06 10:17:30|3982.52|3982.52|3982.57|3982.57|3982.57|3982.57|3982.52|3982.52|0
1651832260000|2022-05-06 10:17:40|3982.86|3982.86|3983.43|3983.43|3983.43|3983.43|3982.81|3982.81|0
1651832270000|2022-05-06 10:17:50|3984.05|3984.05|3984.05|3984.05|3984.05|3984.05|3984.05|3984.05|0
1651832280000|2022-05-06 10:18:00|3983.74|3983.74|3984.05|3984.05|3984.05|3984.05|3983.74|3983.74|0
1651832290000|2022-05-06 10:18:10|3983.43|3983.43|3983.43|3983.43|3983.43|3983.43|3983.43|3983.43|0
1651832300000|2022-05-06 10:18:20|3983.12|3983.12|3983.12|3983.12|3983.12|3983.12|3983.12|3983.12|0
1651832310000|2022-05-06 10:18:30|3982.93|3982.93|3982.93|3982.93|3982.93|3982.93|3982.93|3982.93|0
1651832320000|2022-05-06 10:18:40|3982.62|3982.62|3982.27|3982.27|3982.62|3982.62|3982.27|3982.27|0
1651832330000|2022-05-06 10:18:50|3981.95|3981.95|3981.95|3981.95|3981.95|3981.95|3981.95|3981.95|0
1651832340000|2022-05-06 10:19:00|3981.34|3981.34|3981.38|3981.38|3981.38|3981.38|3981.03|3981.03|0
1651832350000|2022-05-06 10:19:10|3981.7|3981.7|3981.7|3981.7|3981.7|3981.7|3981.7|3981.7|0
1651832360000|2022-05-06 10:19:20|3981.74|3981.74|3981.43|3981.43|3981.74|3981.74|3981.43|3981.43|0
1651832370000|2022-05-06 10:19:30|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|0
1651832380000|2022-05-06 10:19:40|3981.54|3981.54|3981.54|3981.54|3981.54|3981.54|3981.54|3981.54|0
1651832390000|2022-05-06 10:19:50|3981.23|3981.23|3981.23|3981.23|3981.23|3981.23|3981.23|3981.23|0
1651832400000|2022-05-06 10:20:00|3980.92|3980.92|3980.92|3980.92|3980.92|3980.92|3980.92|3980.92|0
1651832410000|2022-05-06 10:20:10|3981.23|3981.23|3981.23|3981.23|3981.85|3981.85|3981.23|3981.23|0
1651832430000|2022-05-06 10:20:30|3981.41|3981.41|3981.41|3981.41|3981.41|3981.41|3981.41|3981.41|0
1651832440000|2022-05-06 10:20:40|3981.1|3981.1|3981.1|3981.1|3981.1|3981.1|3981.1|3981.1|0
1651832450000|2022-05-06 10:20:50|3980.3|3980.3|3980.3|3980.3|3980.3|3980.3|3980.3|3980.3|0
1651832460000|2022-05-06 10:21:00|3980.26|3980.26|3979.32|3979.32|3980.26|3980.26|3979.32|3979.32|0
1651832470000|2022-05-06 10:21:10|3979.14|3979.14|3979.14|3979.14|3979.14|3979.14|3979.14|3979.14|0
1651832480000|2022-05-06 10:21:20|3979.28|3979.28|3979.3|3979.3|3979.3|3979.3|3979.28|3979.28|0
1651832490000|2022-05-06 10:21:30|3979.93|3979.93|3979.93|3979.93|3979.93|3979.93|3979.93|3979.93|0
1651832510000|2022-05-06 10:21:50|3980.24|3980.24|3980.24|3980.24|3980.24|3980.24|3980.24|3980.24|0
1651832530000|2022-05-06 10:22:10|3980.86|3980.86|3981.4|3981.4|3981.4|3981.4|3980.86|3980.86|0
1651832550000|2022-05-06 10:22:30|3981.41|3981.41|3981.72|3981.72|3981.72|3981.72|3981.41|3981.41|0
1651832570000|2022-05-06 10:22:50|3981.74|3981.74|3981.92|3981.92|3981.92|3981.92|3981.74|3981.74|0
1651832580000|2022-05-06 10:23:00|3982.23|3982.23|3982.3|3982.3|3982.3|3982.3|3982.23|3982.23|0
1651832590000|2022-05-06 10:23:10|3982.35|3982.35|3982.4|3982.4|3982.4|3982.4|3982.35|3982.35|0
1651832600000|2022-05-06 10:23:20|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|0
1651832610000|2022-05-06 10:23:30|3982.4|3982.4|3983.18|3983.18|3983.18|3983.18|3982.4|3982.4|0
1651832620000|2022-05-06 10:23:40|3983.15|3983.15|3983.18|3983.18|3983.18|3983.18|3983.15|3983.15|0
1651832630000|2022-05-06 10:23:50|3983.49|3983.49|3983.8|3983.8|3984.11|3984.11|3983.49|3983.49|0
1651832640000|2022-05-06 10:24:00|3983.85|3983.85|3984.44|3984.44|3984.44|3984.44|3983.85|3983.85|0
1651832650000|2022-05-06 10:24:10|3984.66|3984.66|3985.86|3985.86|3986.17|3986.17|3984.66|3984.66|0
1651832660000|2022-05-06 10:24:20|3985.55|3985.55|3985.57|3985.57|3985.57|3985.57|3985.55|3985.55|0
1651832670000|2022-05-06 10:24:30|3985.26|3985.26|3985.35|3985.35|3985.53|3985.53|3985.22|3985.22|0
1651832680000|2022-05-06 10:24:40|3985.97|3985.97|3984.94|3984.94|3985.97|3985.97|3984.94|3984.94|0
1651832690000|2022-05-06 10:24:50|3984.63|3984.63|3984.57|3984.57|3984.63|3984.63|3984.53|3984.53|0
1651832700000|2022-05-06 10:25:00|3984.89|3984.89|3984.89|3984.89|3984.89|3984.89|3984.89|3984.89|0
1651832710000|2022-05-06 10:25:10|3985.2|3985.2|3985.2|3985.2|3985.2|3985.2|3985.2|3985.2|0
1651832720000|2022-05-06 10:25:20|3985.51|3985.51|3985.51|3985.51|3985.82|3985.82|3985.51|3985.51|0
1651832740000|2022-05-06 10:25:40|3985.32|3985.32|3985.32|3985.32|3985.32|3985.32|3985.32|3985.32|0
1651832750000|2022-05-06 10:25:50|3985.01|3985.01|3984.7|3984.7|3985.01|3985.01|3984.7|3984.7|0
1651832760000|2022-05-06 10:26:00|3984.39|3984.39|3984.7|3984.7|3984.7|3984.7|3984.39|3984.39|0
1651832770000|2022-05-06 10:26:10|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|0
1651832780000|2022-05-06 10:26:20|3984.42|3984.42|3984.47|3984.47|3984.47|3984.47|3984.42|3984.42|0
1651832790000|2022-05-06 10:26:30|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|0
1651832800000|2022-05-06 10:26:40|3984.83|3984.83|3985.76|3985.76|3985.76|3985.76|3984.83|3984.83|0
1651832810000|2022-05-06 10:26:50|3985.45|3985.45|3985.14|3985.14|3985.45|3985.45|3985.14|3985.14|0
1651832820000|2022-05-06 10:27:00|3985.19|3985.19|3986.35|3986.35|3986.35|3986.35|3985.19|3985.19|0
1651832830000|2022-05-06 10:27:10|3986.28|3986.28|3986.28|3986.28|3986.28|3986.28|3986.28|3986.28|0
1651832860000|2022-05-06 10:27:40|3986.3|3986.3|3986.26|3986.26|3986.3|3986.3|3986.26|3986.26|0
1651832870000|2022-05-06 10:27:50|3985.95|3985.95|3985.76|3985.76|3985.95|3985.95|3985.76|3985.76|0
1651832880000|2022-05-06 10:28:00|3986.08|3986.08|3986.38|3986.38|3986.38|3986.38|3986.08|3986.08|0
1651832890000|2022-05-06 10:28:10|3986.34|3986.34|3986.55|3986.55|3986.55|3986.55|3986.29|3986.29|0
1651832900000|2022-05-06 10:28:20|3986.59|3986.59|3986.46|3986.46|3986.59|3986.59|3986.46|3986.46|0
1651832910000|2022-05-06 10:28:30|3986.41|3986.41|3986.41|3986.41|3986.41|3986.41|3986.41|3986.41|0
1651832920000|2022-05-06 10:28:40|3986.1|3986.1|3986.14|3986.14|3986.14|3986.14|3986.1|3986.1|0
1651832940000|2022-05-06 10:29:00|3986.1|3986.1|3986.1|3986.1|3986.1|3986.1|3986.1|3986.1|0
1651832950000|2022-05-06 10:29:10|3986.05|3986.05|3986.05|3986.05|3986.05|3986.05|3986.05|3986.05|0
1651832980000|2022-05-06 10:29:40|3985.74|3985.74|3985.74|3985.74|3985.74|3985.74|3985.74|3985.74|0
1651833000000|2022-05-06 10:30:00|3985.72|3985.72|3986.34|3986.34|3986.34|3986.34|3985.72|3985.72|0
1651833020000|2022-05-06 10:30:20|3986.65|3986.65|3986.65|3986.65|3986.65|3986.65|3986.03|3986.03|0
1651833030000|2022-05-06 10:30:30|3986.34|3986.34|3986.34|3986.34|3986.34|3986.34|3986.34|3986.34|0
1651833040000|2022-05-06 10:30:40|3986.03|3986.03|3986.03|3986.03|3986.03|3986.03|3986.03|3986.03|0
1651833080000|2022-05-06 10:31:20|3986.02|3986.02|3986.11|3986.11|3986.37|3986.37|3986.02|3986.02|0
1651833090000|2022-05-06 10:31:30|3986.42|3986.42|3988.43|3988.43|3988.43|3988.43|3986.42|3986.42|0
1651833100000|2022-05-06 10:31:40|3988.12|3988.12|3987.81|3987.81|3988.12|3988.12|3987.81|3987.81|0
1651833110000|2022-05-06 10:31:50|3987.71|3987.71|3987.73|3987.73|3987.73|3987.73|3987.71|3987.71|0
1651833120000|2022-05-06 10:32:00|3987.78|3987.78|3987.78|3987.78|3988.09|3988.09|3987.78|3987.78|0
1651833130000|2022-05-06 10:32:10|3987.85|3987.85|3988.02|3988.02|3988.02|3988.02|3987.85|3987.85|0
1651833140000|2022-05-06 10:32:20|3988.33|3988.33|3988.33|3988.33|3988.33|3988.33|3988.33|3988.33|0
1651833150000|2022-05-06 10:32:30|3988.64|3988.64|3988.17|3988.17|3988.64|3988.64|3988|3988|0
1651833160000|2022-05-06 10:32:40|3988.09|3988.09|3988.07|3988.07|3988.46|3988.46|3988.07|3988.07|0
1651833170000|2022-05-06 10:32:50|3988.1|3988.1|3987.79|3987.79|3988.1|3988.1|3987.79|3987.79|0
1651833180000|2022-05-06 10:33:00|3987.17|3987.17|3987.17|3987.17|3987.17|3987.17|3987.17|3987.17|0
1651833190000|2022-05-06 10:33:10|3986.86|3986.86|3986.86|3986.86|3986.86|3986.86|3986.86|3986.86|0
1651833200000|2022-05-06 10:33:20|3986.95|3986.95|3986.95|3986.95|3986.95|3986.95|3986.95|3986.95|0
1651833230000|2022-05-06 10:33:50|3985.71|3985.71|3985.71|3985.71|3985.71|3985.71|3985.71|3985.71|0
1651833240000|2022-05-06 10:34:00|3985.73|3985.73|3985.73|3985.73|3985.73|3985.73|3985.73|3985.73|0
1651833250000|2022-05-06 10:34:10|3985.42|3985.42|3985.16|3985.16|3985.47|3985.47|3985.16|3985.16|0
1651833290000|2022-05-06 10:34:50|3984.85|3984.85|3984.85|3984.85|3984.85|3984.85|3984.85|3984.85|0
1651833300000|2022-05-06 10:35:00|3984.8|3984.8|3984.8|3984.8|3984.8|3984.8|3984.8|3984.8|0
1651833310000|2022-05-06 10:35:10|3985.11|3985.11|3985.78|3985.78|3985.78|3985.78|3985.11|3985.11|0
1651833330000|2022-05-06 10:35:30|3985.47|3985.47|3985.47|3985.47|3985.47|3985.47|3985.47|3985.47|0
1651833340000|2022-05-06 10:35:40|3985.29|3985.29|3985.29|3985.29|3985.29|3985.29|3985.29|3985.29|0
1651833350000|2022-05-06 10:35:50|3984.98|3984.98|3984.98|3984.98|3984.98|3984.98|3984.98|3984.98|0
1651833360000|2022-05-06 10:36:00|3984.36|3984.36|3983.95|3983.95|3984.36|3984.36|3983.95|3983.95|0
1651833370000|2022-05-06 10:36:10|3984.26|3984.26|3984.81|3984.81|3984.88|3984.88|3984.26|3984.26|0
1651833380000|2022-05-06 10:36:20|3984.5|3984.5|3984.5|3984.5|3984.5|3984.5|3984.5|3984.5|0
1651833390000|2022-05-06 10:36:30|3984.19|3984.19|3984.19|3984.19|3984.19|3984.19|3984.19|3984.19|0
1651833420000|2022-05-06 10:37:00|3984.09|3984.09|3983.12|3983.12|3984.09|3984.09|3983.12|3983.12|0
1651833430000|2022-05-06 10:37:10|3983|3983|3982.67|3982.67|3983|3983|3982.5|3982.5|0
1651833440000|2022-05-06 10:37:20|3982.53|3982.53|3982.53|3982.53|3982.53|3982.53|3982.53|3982.53|0
1651833450000|2022-05-06 10:37:30|3982.62|3982.62|3982.89|3982.89|3982.89|3982.89|3982.62|3982.62|0
1651833460000|2022-05-06 10:37:40|3982.94|3982.94|3983.85|3983.85|3983.85|3983.85|3982.92|3982.92|0
1651833470000|2022-05-06 10:37:50|3984.16|3984.16|3984.16|3984.16|3984.16|3984.16|3984.16|3984.16|0
1651833480000|2022-05-06 10:38:00|3984.12|3984.12|3983.81|3983.81|3984.12|3984.12|3983.81|3983.81|0
1651833490000|2022-05-06 10:38:10|3983.74|3983.74|3983.69|3983.69|3983.74|3983.74|3983.69|3983.69|0
1651833510000|2022-05-06 10:38:30|3983.79|3983.79|3983.79|3983.79|3983.79|3983.79|3983.79|3983.79|0
1651833520000|2022-05-06 10:38:40|3983.84|3983.84|3984.29|3984.29|3984.29|3984.29|3983.84|3983.84|0
1651833540000|2022-05-06 10:39:00|3983.98|3983.98|3983.67|3983.67|3983.98|3983.98|3983.35|3983.35|0
1651833550000|2022-05-06 10:39:10|3983.55|3983.55|3982.71|3982.71|3983.55|3983.55|3982.71|3982.71|0
1651833570000|2022-05-06 10:39:30|3982.08|3982.08|3982.08|3982.08|3982.08|3982.08|3982.08|3982.08|0
1651833580000|2022-05-06 10:39:40|3982.01|3982.01|3982.01|3982.01|3982.01|3982.01|3982.01|3982.01|0
1651833600000|2022-05-06 10:40:00|3981.97|3981.97|3981.66|3981.66|3981.97|3981.97|3981.66|3981.66|0
1651833610000|2022-05-06 10:40:10|3981.35|3981.35|3981.66|3981.66|3981.66|3981.66|3981.35|3981.35|0
1651833620000|2022-05-06 10:40:20|3981.97|3981.97|3981.97|3981.97|3981.97|3981.97|3981.97|3981.97|0
1651833640000|2022-05-06 10:40:40|3981.35|3981.35|3981.35|3981.35|3981.35|3981.35|3981.35|3981.35|0
1651833650000|2022-05-06 10:40:50|3981.21|3981.21|3981.21|3981.21|3981.21|3981.21|3981.21|3981.21|0
1651833660000|2022-05-06 10:41:00|3981.28|3981.28|3981.32|3981.32|3981.64|3981.64|3981.28|3981.28|0
1651833680000|2022-05-06 10:41:20|3981.3|3981.3|3981.3|3981.3|3981.3|3981.3|3981.3|3981.3|0
1651833690000|2022-05-06 10:41:30|3980.99|3980.99|3980.99|3980.99|3980.99|3980.99|3980.99|3980.99|0
1651833710000|2022-05-06 10:41:50|3980.85|3980.85|3980.87|3980.87|3980.87|3980.87|3980.53|3980.53|0
1651833720000|2022-05-06 10:42:00|3981.18|3981.18|3981.8|3981.8|3981.8|3981.8|3981.18|3981.18|0
1651833730000|2022-05-06 10:42:10|3982.11|3982.11|3982.44|3982.44|3982.44|3982.44|3982.11|3982.11|0
1651833740000|2022-05-06 10:42:20|3981.51|3981.51|3981.51|3981.51|3981.51|3981.51|3981.51|3981.51|0
1651833770000|2022-05-06 10:42:50|3981.82|3981.82|3983.11|3983.11|3983.11|3983.11|3981.82|3981.82|0
1651833780000|2022-05-06 10:43:00|3983.15|3983.15|3983.27|3983.27|3983.27|3983.27|3983.15|3983.15|0
1651833790000|2022-05-06 10:43:10|3982.96|3982.96|3982.96|3982.96|3982.96|3982.96|3982.96|3982.96|0
1651833800000|2022-05-06 10:43:20|3982.65|3982.65|3982.65|3982.65|3982.65|3982.65|3982.65|3982.65|0
1651833810000|2022-05-06 10:43:30|3982.03|3982.03|3982.03|3982.03|3982.03|3982.03|3982.03|3982.03|0
1651833820000|2022-05-06 10:43:40|3982.34|3982.34|3982.34|3982.34|3982.34|3982.34|3982.34|3982.34|0
1651833840000|2022-05-06 10:44:00|3982.43|3982.43|3982.27|3982.27|3982.43|3982.43|3982.27|3982.27|0
1651833860000|2022-05-06 10:44:20|3982.08|3982.08|3981.41|3981.41|3982.08|3982.08|3981.41|3981.41|0
1651833870000|2022-05-06 10:44:30|3981.43|3981.43|3981.62|3981.62|3981.62|3981.62|3981.43|3981.43|0
1651833890000|2022-05-06 10:44:50|3981.8|3981.8|3982.19|3982.19|3982.19|3982.19|3981.8|3981.8|0
1651833900000|2022-05-06 10:45:00|3982.5|3982.5|3982.31|3982.31|3982.5|3982.5|3982.31|3982.31|0
1651833910000|2022-05-06 10:45:10|3982.62|3982.62|3982.62|3982.62|3982.62|3982.62|3982.62|3982.62|0
1651833960000|2022-05-06 10:46:00|3982.5|3982.5|3982.81|3982.81|3982.81|3982.81|3982.5|3982.5|0
1651833980000|2022-05-06 10:46:20|3983.13|3983.13|3983.44|3983.44|3983.44|3983.44|3983.13|3983.13|0
1651833990000|2022-05-06 10:46:30|3983.75|3983.75|3983.75|3983.75|3983.75|3983.75|3983.75|3983.75|0
1651834050000|2022-05-06 10:47:30|3983.44|3983.44|3983.44|3983.44|3983.44|3983.44|3983.44|3983.44|0
1651834080000|2022-05-06 10:48:00|3983.51|3983.51|3982.89|3982.89|3983.51|3983.51|3982.89|3982.89|0
1651834100000|2022-05-06 10:48:20|3982.93|3982.93|3982.93|3982.93|3982.93|3982.93|3982.93|3982.93|0
1651834120000|2022-05-06 10:48:40|3983.25|3983.25|3983.55|3983.55|3983.55|3983.55|3983.25|3983.25|0
1651834140000|2022-05-06 10:49:00|3983.87|3983.87|3984.18|3984.18|3984.18|3984.18|3983.87|3983.87|0
1651834150000|2022-05-06 10:49:10|3983.87|3983.87|3983.92|3983.92|3983.92|3983.92|3983.87|3983.87|0
1651834160000|2022-05-06 10:49:20|3984|3984|3984.54|3984.54|3984.62|3984.62|3984|3984|0
1651834180000|2022-05-06 10:49:40|3984.85|3984.85|3985.16|3985.16|3985.16|3985.16|3984.85|3984.85|0
1651834190000|2022-05-06 10:49:50|3985.47|3985.47|3985.33|3985.33|3985.47|3985.47|3985.33|3985.33|0
1651834200000|2022-05-06 10:50:00|3985.64|3985.64|3985.78|3985.78|3985.78|3985.78|3985.64|3985.64|0
1651834210000|2022-05-06 10:50:10|3986.09|3986.09|3986.09|3986.09|3986.09|3986.09|3986.09|3986.09|0
1651834220000|2022-05-06 10:50:20|3985.78|3985.78|3985.8|3985.8|3985.8|3985.8|3985.78|3985.78|0
1651834230000|2022-05-06 10:50:30|3986.11|3986.11|3986.43|3986.43|3986.43|3986.43|3986.11|3986.11|0
1651834240000|2022-05-06 10:50:40|3986.47|3986.47|3986.47|3986.47|3986.47|3986.47|3986.47|3986.47|0
1651834250000|2022-05-06 10:50:50|3986.16|3986.16|3985.85|3985.85|3986.16|3986.16|3985.85|3985.85|0
1651834260000|2022-05-06 10:51:00|3985.75|3985.75|3985.7|3985.7|3985.75|3985.75|3985.7|3985.7|0
1651834290000|2022-05-06 10:51:30|3985.52|3985.52|3985.52|3985.52|3985.52|3985.52|3985.52|3985.52|0
1651834300000|2022-05-06 10:51:40|3985.54|3985.54|3985.23|3985.23|3985.54|3985.54|3985.23|3985.23|0
1651834310000|2022-05-06 10:51:50|3985.85|3985.85|3985.85|3985.85|3985.85|3985.85|3985.85|3985.85|0
1651834320000|2022-05-06 10:52:00|3985.23|3985.23|3985.54|3985.54|3985.54|3985.54|3985.23|3985.23|0
1651834340000|2022-05-06 10:52:20|3985.23|3985.23|3984.59|3984.59|3985.23|3985.23|3984.57|3984.57|0
1651834350000|2022-05-06 10:52:30|3984.55|3984.55|3984.55|3984.55|3984.55|3984.55|3984.55|3984.55|0
1651834370000|2022-05-06 10:52:50|3984.37|3984.37|3984.37|3984.37|3984.37|3984.37|3984.37|3984.37|0
1651834380000|2022-05-06 10:53:00|3984.55|3984.55|3984.47|3984.47|3984.55|3984.55|3984.47|3984.47|0
1651834390000|2022-05-06 10:53:10|3984.78|3984.78|3984.99|3984.99|3985.09|3985.09|3984.78|3984.78|0
1651834400000|2022-05-06 10:53:20|3984.81|3984.81|3984.81|3984.81|3984.81|3984.81|3984.81|3984.81|0
1651834410000|2022-05-06 10:53:30|3984.69|3984.69|3983.84|3983.84|3984.69|3984.69|3983.84|3983.84|0
1651834440000|2022-05-06 10:54:00|3983.79|3983.79|3983.79|3983.79|3983.86|3983.86|3983.79|3983.79|0
1651834450000|2022-05-06 10:54:10|3983.17|3983.17|3983.05|3983.05|3983.17|3983.17|3983.05|3983.05|0
1651834460000|2022-05-06 10:54:20|3983.36|3983.36|3983.67|3983.67|3983.67|3983.67|3983.36|3983.36|0
1651834500000|2022-05-06 10:55:00|3983.36|3983.36|3983.05|3983.05|3983.36|3983.36|3983.05|3983.05|0
1651834520000|2022-05-06 10:55:20|3982.87|3982.87|3982.46|3982.46|3982.87|3982.87|3982.46|3982.46|0
1651834530000|2022-05-06 10:55:30|3982.15|3982.15|3982.15|3982.15|3982.15|3982.15|3982.15|3982.15|0
1651834550000|2022-05-06 10:55:50|3981.84|3981.84|3981.84|3981.84|3981.84|3981.84|3981.84|3981.84|0
1651834560000|2022-05-06 10:56:00|3981.77|3981.77|3980.75|3980.75|3981.77|3981.77|3980.75|3980.75|0
1651834570000|2022-05-06 10:56:10|3980.7|3980.7|3981.02|3981.02|3981.02|3981.02|3980.7|3980.7|0
1651834580000|2022-05-06 10:56:20|3981.33|3981.33|3981.33|3981.33|3981.33|3981.33|3981.33|3981.33|0
1651834590000|2022-05-06 10:56:30|3981.02|3981.02|3981.02|3981.02|3981.02|3981.02|3981.02|3981.02|0
1651834600000|2022-05-06 10:56:40|3981.33|3981.33|3981.33|3981.33|3981.33|3981.33|3981.33|3981.33|0
1651834610000|2022-05-06 10:56:50|3981.02|3981.02|3981.02|3981.02|3981.02|3981.02|3981.02|3981.02|0
1651834620000|2022-05-06 10:57:00|3980.7|3980.7|3981.2|3981.2|3981.2|3981.2|3980.7|3980.7|0
1651834630000|2022-05-06 10:57:10|3981.18|3981.18|3981.49|3981.49|3981.49|3981.49|3981.18|3981.18|0
1651834650000|2022-05-06 10:57:30|3981.53|3981.53|3981.22|3981.22|3981.53|3981.53|3981.22|3981.22|0
1651834680000|2022-05-06 10:58:00|3981.26|3981.26|3981.26|3981.26|3981.26|3981.26|3981.26|3981.26|0
1651834690000|2022-05-06 10:58:10|3980.95|3980.95|3980.95|3980.95|3980.95|3980.95|3980.95|3980.95|0
1651834700000|2022-05-06 10:58:20|3981.26|3981.26|3981.26|3981.26|3981.26|3981.26|3981.26|3981.26|0
1651834710000|2022-05-06 10:58:30|3981.28|3981.28|3981.33|3981.33|3981.64|3981.64|3980.97|3980.97|0
1651834720000|2022-05-06 10:58:40|3981.31|3981.31|3981.31|3981.31|3981.31|3981.31|3981.31|3981.31|0
1651834730000|2022-05-06 10:58:50|3981|3981|3981|3981|3981|3981|3981|3981|0
1651834740000|2022-05-06 10:59:00|3980.9|3980.9|3980.59|3980.59|3980.9|3980.9|3980.59|3980.59|0
1651834750000|2022-05-06 10:59:10|3980.52|3980.52|3980.42|3980.42|3980.52|3980.52|3980.42|3980.42|0
1651834760000|2022-05-06 10:59:20|3980.47|3980.47|3980.47|3980.47|3980.47|3980.47|3980.47|3980.47|0
1651834770000|2022-05-06 10:59:30|3980.78|3980.78|3981.4|3981.4|3981.4|3981.4|3980.78|3980.78|0
1651834790000|2022-05-06 10:59:50|3981.71|3981.71|3982.33|3982.33|3982.33|3982.33|3981.71|3981.71|0
1651834800000|2022-05-06 11:00:00|3982.02|3982.02|3981.4|3981.4|3982.02|3982.02|3981.4|3981.4|0
1651834810000|2022-05-06 11:00:10|3980.47|3980.47|3979.35|3979.35|3980.47|3980.47|3979.35|3979.35|0
1651834820000|2022-05-06 11:00:20|3979.54|3979.54|3979.54|3979.54|3979.72|3979.72|3979.54|3979.54|0
1651834830000|2022-05-06 11:00:30|3979.22|3979.22|3978.79|3978.79|3979.22|3979.22|3978.61|3978.61|0
1651834840000|2022-05-06 11:00:40|3978.48|3978.48|3978.79|3978.79|3978.79|3978.79|3978.48|3978.48|0
1651834860000|2022-05-06 11:01:00|3978.61|3978.61|3977.36|3977.36|3978.61|3978.61|3977.05|3977.05|0
1651834870000|2022-05-06 11:01:10|3977.68|3977.68|3978.13|3978.13|3978.13|3978.13|3977.68|3977.68|0
1651834890000|2022-05-06 11:01:30|3978.08|3978.08|3978.08|3978.08|3978.08|3978.08|3978.04|3978.04|0
1651834900000|2022-05-06 11:01:40|3978.04|3978.04|3978.04|3978.04|3978.04|3978.04|3978.04|3978.04|0
1651834920000|2022-05-06 11:02:00|3977.99|3977.99|3978.97|3978.97|3978.97|3978.97|3977.99|3977.99|0
1651834980000|2022-05-06 11:03:00|3979.01|3979.01|3978.66|3978.66|3979.01|3979.01|3978.66|3978.66|0
1651834990000|2022-05-06 11:03:10|3978.97|3978.97|3978.97|3978.97|3978.97|3978.97|3978.97|3978.97|0
1651835040000|2022-05-06 11:04:00|3978.78|3978.78|3978.78|3978.78|3978.78|3978.78|3978.78|3978.78|0
1651835050000|2022-05-06 11:04:10|3977.85|3977.85|3977.15|3977.15|3977.85|3977.85|3977.15|3977.15|0
1651835070000|2022-05-06 11:04:30|3977.47|3977.47|3976.22|3976.22|3977.47|3977.47|3976.22|3976.22|0
1651835080000|2022-05-06 11:04:40|3976.14|3976.14|3976.14|3976.14|3976.14|3976.14|3976.14|3976.14|0
1651835090000|2022-05-06 11:04:50|3975.83|3975.83|3975.83|3975.83|3975.83|3975.83|3975.83|3975.83|0
1651835100000|2022-05-06 11:05:00|3975.9|3975.9|3975.72|3975.72|3975.9|3975.9|3975.72|3975.72|0
1651835120000|2022-05-06 11:05:20|3975.62|3975.62|3975.67|3975.67|3975.67|3975.67|3975.62|3975.62|0
1651835140000|2022-05-06 11:05:40|3975.57|3975.57|3975.57|3975.57|3975.57|3975.57|3975.57|3975.57|0
1651835150000|2022-05-06 11:05:50|3975.39|3975.39|3975.6|3975.6|3975.6|3975.6|3975.29|3975.29|0
1651835160000|2022-05-06 11:06:00|3975.29|3975.29|3974.98|3974.98|3975.48|3975.48|3974.86|3974.86|0
1651835170000|2022-05-06 11:06:10|3974.95|3974.95|3975.02|3975.02|3975.02|3975.02|3974.95|3974.95|0
1651835180000|2022-05-06 11:06:20|3975.34|3975.34|3976.18|3976.18|3976.18|3976.18|3975.34|3975.34|0
1651835190000|2022-05-06 11:06:30|3976.49|3976.49|3976.4|3976.4|3976.49|3976.49|3976.4|3976.4|0
1651835200000|2022-05-06 11:06:40|3976.09|3976.09|3976.13|3976.13|3976.13|3976.13|3976.09|3976.09|0
1651835220000|2022-05-06 11:07:00|3976.09|3976.09|3976.13|3976.13|3976.13|3976.13|3976.09|3976.09|0
1651835240000|2022-05-06 11:07:20|3975.51|3975.51|3975.2|3975.2|3975.51|3975.51|3975.2|3975.2|0
1651835270000|2022-05-06 11:07:50|3975.82|3975.82|3976.23|3976.23|3976.23|3976.23|3975.82|3975.82|0
1651835280000|2022-05-06 11:08:00|3975.92|3975.92|3975.92|3975.92|3975.92|3975.92|3975.92|3975.92|0
1651835300000|2022-05-06 11:08:20|3975.69|3975.69|3973.82|3973.82|3975.69|3975.69|3973.82|3973.82|0
1651835320000|2022-05-06 11:08:40|3973.87|3973.87|3973.99|3973.99|3973.99|3973.99|3973.87|3973.87|0
1651835330000|2022-05-06 11:08:50|3973.97|3973.97|3973.97|3973.97|3973.97|3973.97|3973.97|3973.97|0
1651835340000|2022-05-06 11:09:00|3974.28|3974.28|3973.65|3973.65|3974.28|3974.28|3973.65|3973.65|0
1651835350000|2022-05-06 11:09:10|3973.03|3973.03|3972.41|3972.41|3973.03|3973.03|3972.41|3972.41|0
1651835360000|2022-05-06 11:09:20|3972.72|3972.72|3972.54|3972.54|3972.72|3972.72|3972.54|3972.54|0
1651835380000|2022-05-06 11:09:40|3972.37|3972.37|3972.68|3972.68|3972.68|3972.68|3972.37|3972.37|0
1651835400000|2022-05-06 11:10:00|3972.37|3972.37|3972.37|3972.37|3972.37|3972.37|3972.37|3972.37|0
1651835410000|2022-05-06 11:10:10|3972.68|3972.68|3972.68|3972.68|3972.68|3972.68|3972.68|3972.68|0
1651835420000|2022-05-06 11:10:20|3971.75|3971.75|3971.75|3971.75|3971.75|3971.75|3971.75|3971.75|0
1651835440000|2022-05-06 11:10:40|3971.77|3971.77|3972.08|3972.08|3972.08|3972.08|3971.77|3971.77|0
1651835450000|2022-05-06 11:10:50|3971.15|3971.15|3971.15|3971.15|3971.15|3971.15|3971.15|3971.15|0
1651835460000|2022-05-06 11:11:00|3971.11|3971.11|3971.11|3971.11|3971.11|3971.11|3971.11|3971.11|0
1651835470000|2022-05-06 11:11:10|3970.8|3970.8|3970.8|3970.8|3970.8|3970.8|3970.8|3970.8|0
1651835480000|2022-05-06 11:11:20|3970.49|3970.49|3970.35|3970.35|3970.49|3970.49|3970.35|3970.35|0
1651835490000|2022-05-06 11:11:30|3970.97|3970.97|3971.28|3971.28|3971.28|3971.28|3970.97|3970.97|0
1651835500000|2022-05-06 11:11:40|3971.9|3971.9|3971.95|3971.95|3971.95|3971.95|3971.9|3971.9|0
1651835510000|2022-05-06 11:11:50|3972.25|3972.25|3972.78|3972.78|3973.18|3973.18|3972.25|3972.25|0
1651835520000|2022-05-06 11:12:00|3972.47|3972.47|3972.43|3972.43|3972.47|3972.47|3972.43|3972.43|0
1651835530000|2022-05-06 11:12:10|3972.12|3972.12|3972.12|3972.12|3972.12|3972.12|3972.12|3972.12|0
1651835540000|2022-05-06 11:12:20|3972.16|3972.16|3972.47|3972.47|3972.47|3972.47|3972.16|3972.16|0
1651835550000|2022-05-06 11:12:30|3972.16|3972.16|3972.16|3972.16|3972.16|3972.16|3972.16|3972.16|0
1651835560000|2022-05-06 11:12:40|3971.54|3971.54|3971.54|3971.54|3971.54|3971.54|3971.54|3971.54|0
1651835570000|2022-05-06 11:12:50|3971.73|3971.73|3971.66|3971.66|3971.73|3971.73|3971.66|3971.66|0
1651835590000|2022-05-06 11:13:10|3971.97|3971.97|3971.97|3971.97|3971.97|3971.97|3971.97|3971.97|0
1651835600000|2022-05-06 11:13:20|3971.94|3971.94|3971.18|3971.18|3971.94|3971.94|3971.18|3971.18|0
1651835610000|2022-05-06 11:13:30|3970.87|3970.87|3971.19|3971.19|3971.19|3971.19|3970.87|3970.87|0
1651835620000|2022-05-06 11:13:40|3971.28|3971.28|3971.28|3971.28|3971.28|3971.28|3971.28|3971.28|0
1651835630000|2022-05-06 11:13:50|3971.24|3971.24|3971.24|3971.24|3971.24|3971.24|3971.24|3971.24|0
1651835640000|2022-05-06 11:14:00|3971.55|3971.55|3971.55|3971.55|3971.55|3971.55|3971.55|3971.55|0
1651835650000|2022-05-06 11:14:10|3971.24|3971.24|3970.93|3970.93|3971.24|3971.24|3970.93|3970.93|0
1651835660000|2022-05-06 11:14:20|3970.62|3970.62|3970.62|3970.62|3970.66|3970.66|3970.62|3970.62|0
1651835670000|2022-05-06 11:14:30|3970.92|3970.92|3970.83|3970.83|3970.92|3970.92|3970.83|3970.83|0
1651835680000|2022-05-06 11:14:40|3970.8|3970.8|3971.21|3971.21|3971.21|3971.21|3970.8|3970.8|0
1651835690000|2022-05-06 11:14:50|3971.16|3971.16|3970.85|3970.85|3971.16|3971.16|3970.85|3970.85|0
1651835700000|2022-05-06 11:15:00|3971.16|3971.16|3971.16|3971.16|3971.16|3971.16|3971.16|3971.16|0
1651835710000|2022-05-06 11:15:10|3971.19|3971.19|3971.19|3971.19|3971.19|3971.19|3971.19|3971.19|0
1651835730000|2022-05-06 11:15:30|3971.5|3971.5|3971.5|3971.5|3971.5|3971.5|3971.5|3971.5|0
1651835750000|2022-05-06 11:15:50|3971.46|3971.46|3971.46|3971.46|3971.46|3971.46|3971.46|3971.46|0
1651835760000|2022-05-06 11:16:00|3971.14|3971.14|3970.79|3970.79|3971.14|3971.14|3970.79|3970.79|0
1651835770000|2022-05-06 11:16:10|3971.1|3971.1|3971.42|3971.42|3971.42|3971.42|3971.1|3971.1|0
1651835780000|2022-05-06 11:16:20|3971.78|3971.78|3971.78|3971.78|3971.78|3971.78|3971.78|3971.78|0
1651835790000|2022-05-06 11:16:30|3972|3972|3972.05|3972.05|3972.05|3972.05|3972|3972|0
1651835800000|2022-05-06 11:16:40|3972|3972|3971.81|3971.81|3972|3972|3971.81|3971.81|0
1651835810000|2022-05-06 11:16:50|3972.13|3972.13|3972.13|3972.13|3972.13|3972.13|3972.13|3972.13|0
1651835820000|2022-05-06 11:17:00|3972.44|3972.44|3972.44|3972.44|3972.44|3972.44|3972.44|3972.44|0
1651835830000|2022-05-06 11:17:10|3972.75|3972.75|3972.83|3972.83|3972.83|3972.83|3972.75|3972.75|0
1651835840000|2022-05-06 11:17:20|3972.9|3972.9|3973.09|3973.09|3973.09|3973.09|3972.9|3972.9|0
1651835850000|2022-05-06 11:17:30|3972.78|3972.78|3972.28|3972.28|3972.78|3972.78|3972.28|3972.28|0
1651835860000|2022-05-06 11:17:40|3971.97|3971.97|3971.97|3971.97|3971.97|3971.97|3971.97|3971.97|0
1651835870000|2022-05-06 11:17:50|3972.28|3972.28|3972.28|3972.28|3972.28|3972.28|3972.28|3972.28|0
1651835880000|2022-05-06 11:18:00|3972.24|3972.24|3971.93|3971.93|3972.24|3972.24|3971.93|3971.93|0
1651835890000|2022-05-06 11:18:10|3972.02|3972.02|3972.36|3972.36|3972.36|3972.36|3972.02|3972.02|0
1651835900000|2022-05-06 11:18:20|3972.05|3972.05|3971.69|3971.69|3972.05|3972.05|3971.69|3971.69|0
1651835920000|2022-05-06 11:18:40|3971.6|3971.6|3971.56|3971.56|3971.6|3971.6|3971.56|3971.56|0
1651835930000|2022-05-06 11:18:50|3971.87|3971.87|3972.5|3972.5|3972.81|3972.81|3971.87|3971.87|0
1651835940000|2022-05-06 11:19:00|3972.81|3972.81|3972.27|3972.27|3972.89|3972.89|3972.27|3972.27|0
1651835960000|2022-05-06 11:19:20|3972.58|3972.58|3972.71|3972.71|3973.2|3973.2|3972.58|3972.58|0
1651835970000|2022-05-06 11:19:30|3972.73|3972.73|3972.73|3972.73|3972.73|3972.73|3972.73|3972.73|0
1651835980000|2022-05-06 11:19:40|3972.83|3972.83|3972.83|3972.83|3972.83|3972.83|3972.83|3972.83|0
1651836020000|2022-05-06 11:20:20|3973.14|3973.14|3972.52|3972.52|3973.14|3973.14|3972.52|3972.52|0
1651836030000|2022-05-06 11:20:30|3972.7|3972.7|3972.7|3972.7|3972.7|3972.7|3972.7|3972.7|0
1651836050000|2022-05-06 11:20:50|3973.01|3973.01|3973.63|3973.63|3973.63|3973.63|3973.01|3973.01|0
1651836080000|2022-05-06 11:21:20|3973.32|3973.32|3973.63|3973.63|3973.63|3973.63|3973.32|3973.32|0
1651836090000|2022-05-06 11:21:30|3973.94|3973.94|3974.26|3974.26|3974.26|3974.26|3973.94|3973.94|0
1651836100000|2022-05-06 11:21:40|3974.35|3974.35|3974.99|3974.99|3974.99|3974.99|3974.04|3974.04|0
1651836110000|2022-05-06 11:21:50|3974.69|3974.69|3973.17|3973.17|3974.69|3974.69|3973.17|3973.17|0
1651836120000|2022-05-06 11:22:00|3973.49|3973.49|3973.49|3973.49|3974.11|3974.11|3973.49|3973.49|0
1651836130000|2022-05-06 11:22:10|3973.18|3973.18|3973.18|3973.18|3973.18|3973.18|3973.18|3973.18|0
1651836140000|2022-05-06 11:22:20|3973.49|3973.49|3973.49|3973.49|3973.49|3973.49|3973.49|3973.49|0
1651836160000|2022-05-06 11:22:40|3973.39|3973.39|3973.44|3973.44|3973.44|3973.44|3973.39|3973.39|0
1651836170000|2022-05-06 11:22:50|3973.13|3973.13|3973.13|3973.13|3973.13|3973.13|3973.13|3973.13|0
1651836180000|2022-05-06 11:23:00|3973.44|3973.44|3973.44|3973.44|3973.44|3973.44|3973.44|3973.44|0
1651836190000|2022-05-06 11:23:10|3972.82|3972.82|3973.13|3973.13|3973.13|3973.13|3972.82|3972.82|0
1651836210000|2022-05-06 11:23:30|3973.44|3973.44|3973.44|3973.44|3973.44|3973.44|3973.44|3973.44|0
1651836240000|2022-05-06 11:24:00|3973.34|3973.34|3973.39|3973.39|3973.39|3973.39|3973.23|3973.23|0
1651836250000|2022-05-06 11:24:10|3973.46|3973.46|3973.8|3973.8|3973.82|3973.82|3973.46|3973.46|0
1651836260000|2022-05-06 11:24:20|3973.77|3973.77|3974.06|3974.06|3974.09|3974.09|3973.77|3973.77|0
1651836300000|2022-05-06 11:25:00|3974.04|3974.04|3973.75|3973.75|3974.11|3974.11|3973.75|3973.75|0
1651836310000|2022-05-06 11:25:10|3973.82|3973.82|3973.75|3973.75|3973.82|3973.82|3973.75|3973.75|0
1651836320000|2022-05-06 11:25:20|3973.44|3973.44|3973.44|3973.44|3973.44|3973.44|3973.44|3973.44|0
1651836330000|2022-05-06 11:25:30|3972.82|3972.82|3972.82|3972.82|3972.82|3972.82|3972.82|3972.82|0
1651836340000|2022-05-06 11:25:40|3972.75|3972.75|3972.77|3972.77|3972.77|3972.77|3972.75|3972.75|0
1651836350000|2022-05-06 11:25:50|3972.79|3972.79|3972.79|3972.79|3972.79|3972.79|3972.79|3972.79|0
1651836370000|2022-05-06 11:26:10|3972.48|3972.48|3972.43|3972.43|3972.48|3972.48|3972.43|3972.43|0
1651836380000|2022-05-06 11:26:20|3972.62|3972.62|3972.66|3972.66|3972.66|3972.66|3972.62|3972.62|0
1651836390000|2022-05-06 11:26:30|3972.97|3972.97|3972.97|3972.97|3972.97|3972.97|3972.97|3972.97|0
1651836400000|2022-05-06 11:26:40|3973.02|3973.02|3973.02|3973.02|3973.02|3973.02|3973.02|3973.02|0
1651836410000|2022-05-06 11:26:50|3972.84|3972.84|3972.84|3972.84|3972.84|3972.84|3972.84|3972.84|0
1651836420000|2022-05-06 11:27:00|3973.15|3973.15|3973.55|3973.55|3973.55|3973.55|3973.15|3973.15|0
1651836440000|2022-05-06 11:27:20|3974.79|3974.79|3974.48|3974.48|3974.79|3974.79|3974.48|3974.48|0
1651836470000|2022-05-06 11:27:50|3974.53|3974.53|3974.85|3974.85|3974.85|3974.85|3974.48|3974.48|0
1651836480000|2022-05-06 11:28:00|3973.92|3973.92|3972.67|3972.67|3973.92|3973.92|3972.67|3972.67|0
1651836490000|2022-05-06 11:28:10|3972.99|3972.99|3973.61|3973.61|3973.61|3973.61|3972.99|3972.99|0
1651836500000|2022-05-06 11:28:20|3972.68|3972.68|3972.68|3972.68|3972.68|3972.68|3972.68|3972.68|0
1651836530000|2022-05-06 11:28:50|3972.63|3972.63|3972.59|3972.59|3972.63|3972.63|3972.59|3972.59|0
1651836540000|2022-05-06 11:29:00|3971.97|3971.97|3972.06|3972.06|3972.28|3972.28|3971.97|3971.97|0
1651836550000|2022-05-06 11:29:10|3972.1|3972.1|3972.1|3972.1|3972.1|3972.1|3972.1|3972.1|0
1651836560000|2022-05-06 11:29:20|3972.41|3972.41|3972.44|3972.44|3972.44|3972.44|3972.41|3972.41|0
1651836580000|2022-05-06 11:29:40|3972.39|3972.39|3972.26|3972.26|3972.39|3972.39|3972.26|3972.26|0
1651836590000|2022-05-06 11:29:50|3971.95|3971.95|3971.9|3971.9|3971.95|3971.95|3971.9|3971.9|0
1651836610000|2022-05-06 11:30:10|3972.52|3972.52|3972.83|3972.83|3972.83|3972.83|3972.52|3972.52|0
1651836640000|2022-05-06 11:30:40|3973.46|3973.46|3973.77|3973.77|3973.77|3973.77|3973.46|3973.46|0
1651836650000|2022-05-06 11:30:50|3973.46|3973.46|3973.36|3973.36|3973.46|3973.46|3973.36|3973.36|0
1651836660000|2022-05-06 11:31:00|3973.34|3973.34|3973.43|3973.43|3974.06|3974.06|3973.34|3973.34|0
1651836670000|2022-05-06 11:31:10|3973.12|3973.12|3973.12|3973.12|3973.12|3973.12|3973.12|3973.12|0
1651836680000|2022-05-06 11:31:20|3972.81|3972.81|3972.81|3972.81|3972.81|3972.81|3972.81|3972.81|0
1651836700000|2022-05-06 11:31:40|3972.89|3972.89|3972.89|3972.89|3972.89|3972.89|3972.89|3972.89|0
1651836720000|2022-05-06 11:32:00|3972.58|3972.58|3972.89|3972.89|3972.89|3972.89|3972.27|3972.27|0
1651836740000|2022-05-06 11:32:20|3972.94|3972.94|3972.94|3972.94|3972.94|3972.94|3972.94|3972.94|0
1651836760000|2022-05-06 11:32:40|3973.25|3973.25|3973.31|3973.31|3973.34|3973.34|3973.25|3973.25|0
1651836790000|2022-05-06 11:33:10|3973.5|3973.5|3973.68|3973.68|3973.68|3973.68|3973.5|3973.5|0
1651836800000|2022-05-06 11:33:20|3973.37|3973.37|3973.11|3973.11|3973.42|3973.42|3973.11|3973.11|0
1651836810000|2022-05-06 11:33:30|3972.8|3972.8|3973.11|3973.11|3973.11|3973.11|3972.8|3972.8|0
1651836840000|2022-05-06 11:34:00|3972.8|3972.8|3972.8|3972.8|3972.8|3972.8|3972.8|3972.8|0
1651836850000|2022-05-06 11:34:10|3972.49|3972.49|3972.67|3972.67|3972.67|3972.67|3972.49|3972.49|0
1651836900000|2022-05-06 11:35:00|3972.36|3972.36|3972.68|3972.68|3972.99|3972.99|3972.36|3972.36|0
1651836910000|2022-05-06 11:35:10|3972.99|3972.99|3972.06|3972.06|3972.99|3972.99|3972.06|3972.06|0
1651836920000|2022-05-06 11:35:20|3971.75|3971.75|3971.75|3971.75|3971.75|3971.75|3971.75|3971.75|0
1651836930000|2022-05-06 11:35:30|3972.06|3972.06|3971.75|3971.75|3972.06|3972.06|3971.75|3971.75|0
1651836940000|2022-05-06 11:35:40|3971.58|3971.58|3971.51|3971.51|3971.58|3971.58|3971.27|3971.27|0
1651836950000|2022-05-06 11:35:50|3971.2|3971.2|3970.39|3970.39|3971.2|3971.2|3970.39|3970.39|0
1651836960000|2022-05-06 11:36:00|3970.27|3970.27|3970.24|3970.24|3970.31|3970.31|3970.24|3970.24|0
1651836970000|2022-05-06 11:36:10|3969.92|3969.92|3969.62|3969.62|3969.92|3969.92|3969.3|3969.3|0
1651836980000|2022-05-06 11:36:20|3969.3|3969.3|3969.3|3969.3|3969.3|3969.3|3969.3|3969.3|0
1651836990000|2022-05-06 11:36:30|3968.99|3968.99|3968.99|3968.99|3968.99|3968.99|3968.99|3968.99|0
1651837010000|2022-05-06 11:36:50|3968.92|3968.92|3968.96|3968.96|3968.96|3968.96|3968.92|3968.92|0
1651837020000|2022-05-06 11:37:00|3968.87|3968.87|3969.75|3969.75|3969.75|3969.75|3968.82|3968.82|0
1651837030000|2022-05-06 11:37:10|3969.77|3969.77|3970.71|3970.71|3971.02|3971.02|3969.77|3969.77|0
1651837040000|2022-05-06 11:37:20|3970.09|3970.09|3970.09|3970.09|3970.09|3970.09|3970.09|3970.09|0
1651837050000|2022-05-06 11:37:30|3970.4|3970.4|3970.44|3970.44|3970.44|3970.44|3970.4|3970.4|0
1651837060000|2022-05-06 11:37:40|3970.76|3970.76|3970.76|3970.76|3970.76|3970.76|3970.76|3970.76|0
1651837070000|2022-05-06 11:37:50|3971.07|3971.07|3971.69|3971.69|3971.69|3971.69|3971.07|3971.07|0
1651837080000|2022-05-06 11:38:00|3971.07|3971.07|3971.03|3971.03|3971.07|3971.07|3971.03|3971.03|0
1651837090000|2022-05-06 11:38:10|3970.72|3970.72|3970.72|3970.72|3970.72|3970.72|3970.41|3970.41|0
1651837120000|2022-05-06 11:38:40|3971.03|3971.03|3971.22|3971.22|3971.22|3971.22|3971.03|3971.03|0
1651837130000|2022-05-06 11:38:50|3971.53|3971.53|3972.11|3972.11|3972.11|3972.11|3971.22|3971.22|0
1651837180000|2022-05-06 11:39:40|3971.87|3971.87|3971.52|3971.52|3971.87|3971.87|3971.52|3971.52|0
1651837190000|2022-05-06 11:39:50|3970.58|3970.58|3970.58|3970.58|3970.58|3970.58|3970.27|3970.27|0
1651837200000|2022-05-06 11:40:00|3970.89|3970.89|3971.82|3971.82|3971.82|3971.82|3970.89|3970.89|0
1651837230000|2022-05-06 11:40:30|3971.51|3971.51|3971.51|3971.51|3971.51|3971.51|3971.51|3971.51|0
1651837240000|2022-05-06 11:40:40|3971.82|3971.82|3970.89|3970.89|3971.82|3971.82|3970.89|3970.89|0
1651837260000|2022-05-06 11:41:00|3970.91|3970.91|3970.91|3970.91|3970.91|3970.91|3970.91|3970.91|0
1651837270000|2022-05-06 11:41:10|3971.22|3971.22|3971.29|3971.29|3971.6|3971.6|3971.22|3971.22|0
1651837280000|2022-05-06 11:41:20|3970.98|3970.98|3970.98|3970.98|3970.98|3970.98|3970.98|3970.98|0
1651837310000|2022-05-06 11:41:50|3972.54|3972.54|3972.23|3972.23|3972.54|3972.54|3972.23|3972.23|0
1651837330000|2022-05-06 11:42:10|3971.6|3971.6|3971.6|3971.6|3971.6|3971.6|3971.6|3971.6|0
1651837370000|2022-05-06 11:42:50|3971.53|3971.53|3971.53|3971.53|3971.53|3971.53|3971.53|3971.53|0
1651837400000|2022-05-06 11:43:20|3971.84|3971.84|3971.84|3971.84|3971.84|3971.84|3971.84|3971.84|0
1651837410000|2022-05-06 11:43:30|3972.15|3972.15|3972.15|3972.15|3972.46|3972.46|3972.15|3972.15|0
1651837420000|2022-05-06 11:43:40|3973.09|3973.09|3973.31|3973.31|3973.31|3973.31|3973.09|3973.09|0
1651837450000|2022-05-06 11:44:10|3973.41|3973.41|3973.12|3973.12|3973.43|3973.43|3973.12|3973.12|0
1651837460000|2022-05-06 11:44:20|3972.93|3972.93|3972.6|3972.6|3972.93|3972.93|3972.6|3972.6|0
1651837480000|2022-05-06 11:44:40|3972.91|3972.91|3972.91|3972.91|3972.91|3972.91|3972.91|3972.91|0
1651837490000|2022-05-06 11:44:50|3972.89|3972.89|3972.89|3972.89|3972.89|3972.89|3972.89|3972.89|0
1651837500000|2022-05-06 11:45:00|3972.91|3972.91|3972.96|3972.96|3972.96|3972.96|3972.91|3972.91|0
1651837510000|2022-05-06 11:45:10|3972.91|3972.91|3972.55|3972.55|3972.91|3972.91|3972.55|3972.55|0
1651837520000|2022-05-06 11:45:20|3972.51|3972.51|3972.51|3972.51|3972.51|3972.51|3972.51|3972.51|0
1651837550000|2022-05-06 11:45:50|3972.55|3972.55|3971.98|3971.98|3972.55|3972.55|3971.93|3971.93|0
1651837570000|2022-05-06 11:46:10|3971.67|3971.67|3971.67|3971.67|3971.67|3971.67|3971.67|3971.67|0
1651837600000|2022-05-06 11:46:40|3971.62|3971.62|3971.62|3971.62|3971.62|3971.62|3971.62|3971.62|0
1651837630000|2022-05-06 11:47:10|3971.31|3971.31|3971.31|3971.31|3971.31|3971.31|3971.31|3971.31|0
1651837650000|2022-05-06 11:47:30|3971.33|3971.33|3971.55|3971.55|3971.64|3971.64|3971.33|3971.33|0
1651837670000|2022-05-06 11:47:50|3971.63|3971.63|3971.96|3971.96|3972.27|3972.27|3971.63|3971.63|0
1651837680000|2022-05-06 11:48:00|3972.27|3972.27|3972.9|3972.9|3972.9|3972.9|3972.27|3972.27|0
1651837690000|2022-05-06 11:48:10|3973.08|3973.08|3972.9|3972.9|3973.08|3973.08|3972.9|3972.9|0
1651837710000|2022-05-06 11:48:30|3972.58|3972.58|3972.58|3972.58|3972.58|3972.58|3972.58|3972.58|0
1651837720000|2022-05-06 11:48:40|3972.68|3972.68|3972.03|3972.03|3972.68|3972.68|3972.03|3972.03|0
1651837740000|2022-05-06 11:49:00|3972.06|3972.06|3972.02|3972.02|3972.06|3972.06|3971.97|3971.97|0
1651837770000|2022-05-06 11:49:30|3971.84|3971.84|3972.15|3972.15|3972.15|3972.15|3971.84|3971.84|0
1651837780000|2022-05-06 11:49:40|3972.46|3972.46|3972.15|3972.15|3972.46|3972.46|3972.15|3972.15|0
1651837790000|2022-05-06 11:49:50|3971.84|3971.84|3971.84|3971.84|3971.84|3971.84|3971.84|3971.84|0
1651837810000|2022-05-06 11:50:10|3972.15|3972.15|3972.15|3972.15|3972.15|3972.15|3972.15|3972.15|0
1651837820000|2022-05-06 11:50:20|3971.84|3971.84|3971.84|3971.84|3971.84|3971.84|3971.84|3971.84|0
1651837830000|2022-05-06 11:50:30|3972.46|3972.46|3972.64|3972.64|3972.64|3972.64|3972.46|3972.46|0
1651837840000|2022-05-06 11:50:40|3973.27|3973.27|3973.27|3973.27|3973.27|3973.27|3973.27|3973.27|0
1651837850000|2022-05-06 11:50:50|3973.22|3973.22|3973.22|3973.22|3973.22|3973.22|3973.22|3973.22|0
1651837870000|2022-05-06 11:51:10|3973.53|3973.53|3973.84|3973.84|3973.84|3973.84|3973.53|3973.53|0
1651837880000|2022-05-06 11:51:20|3973.8|3973.8|3973.8|3973.8|3973.8|3973.8|3973.8|3973.8|0
1651837890000|2022-05-06 11:51:30|3973.49|3973.49|3973.15|3973.15|3973.49|3973.49|3973.15|3973.15|0
1651837900000|2022-05-06 11:51:40|3973.1|3973.1|3973.1|3973.1|3973.1|3973.1|3973.1|3973.1|0
1651837930000|2022-05-06 11:52:10|3973.06|3973.06|3972.69|3972.69|3973.06|3973.06|3972.69|3972.69|0
1651837940000|2022-05-06 11:52:20|3972.62|3972.62|3972.63|3972.63|3972.65|3972.65|3972.58|3972.58|0
1651837950000|2022-05-06 11:52:30|3971.38|3971.38|3971.1|3971.1|3971.38|3971.38|3971.07|3971.07|0
1651837960000|2022-05-06 11:52:40|3971.12|3971.12|3971.74|3971.74|3972.05|3972.05|3971.12|3971.12|0
1651837970000|2022-05-06 11:52:50|3971.93|3971.93|3971.93|3971.93|3971.93|3971.93|3971.93|3971.93|0
1651837980000|2022-05-06 11:53:00|3972.24|3972.24|3972.24|3972.24|3972.24|3972.24|3972.24|3972.24|0
1651838000000|2022-05-06 11:53:20|3971.93|3971.93|3972|3972|3972|3972|3971.93|3971.93|0
1651838010000|2022-05-06 11:53:30|3972.05|3972.05|3972.09|3972.09|3972.09|3972.09|3972.05|3972.05|0
1651838020000|2022-05-06 11:53:40|3972.14|3972.14|3972.14|3972.14|3972.14|3972.14|3972.14|3972.14|0
1651838050000|2022-05-06 11:54:10|3971.83|3971.83|3971.83|3971.83|3971.83|3971.83|3971.83|3971.83|0
1651838070000|2022-05-06 11:54:30|3971.21|3971.21|3970.59|3970.59|3971.21|3971.21|3970.59|3970.59|0
1651838080000|2022-05-06 11:54:40|3970.9|3970.9|3970.9|3970.9|3970.9|3970.9|3970.9|3970.9|0
1651838090000|2022-05-06 11:54:50|3971.21|3971.21|3971.52|3971.52|3971.52|3971.52|3971.21|3971.21|0
1651838100000|2022-05-06 11:55:00|3971.83|3971.83|3972.45|3972.45|3972.45|3972.45|3971.83|3971.83|0
1651838120000|2022-05-06 11:55:20|3972.76|3972.76|3972.76|3972.76|3972.76|3972.76|3972.76|3972.76|0
1651838140000|2022-05-06 11:55:40|3972.74|3972.74|3972.74|3972.74|3972.74|3972.74|3972.74|3972.74|0
1651838150000|2022-05-06 11:55:50|3973.05|3973.05|3973.05|3973.05|3973.05|3973.05|3973.05|3973.05|0
1651838180000|2022-05-06 11:56:20|3973.07|3973.07|3973.05|3973.05|3973.07|3973.07|3973.05|3973.05|0
1651838190000|2022-05-06 11:56:30|3972.74|3972.74|3972.12|3972.12|3972.74|3972.74|3972.12|3972.12|0
1651838220000|2022-05-06 11:57:00|3972.07|3972.07|3972.07|3972.07|3972.07|3972.07|3972.07|3972.07|0
1651838230000|2022-05-06 11:57:10|3971.14|3971.14|3970.95|3970.95|3971.45|3971.45|3970.95|3970.95|0
1651838240000|2022-05-06 11:57:20|3970.91|3970.91|3970.55|3970.55|3970.91|3970.91|3970.55|3970.55|0
1651838250000|2022-05-06 11:57:30|3970.24|3970.24|3970.24|3970.24|3970.24|3970.24|3970.24|3970.24|0
1651838280000|2022-05-06 11:58:00|3970.2|3970.2|3970.2|3970.2|3970.2|3970.2|3970.2|3970.2|0
1651838290000|2022-05-06 11:58:10|3970.24|3970.24|3970.37|3970.37|3970.37|3970.37|3970.24|3970.24|0
1651838310000|2022-05-06 11:58:30|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|3968.82|3968.82|0
1651838320000|2022-05-06 11:58:40|3969.2|3969.2|3969.18|3969.18|3969.2|3969.2|3969.18|3969.18|0
1651838340000|2022-05-06 11:59:00|3969.22|3969.22|3969.84|3969.84|3969.84|3969.84|3969.22|3969.22|0
1651838370000|2022-05-06 11:59:30|3969.89|3969.89|3969.89|3969.89|3969.89|3969.89|3969.89|3969.89|0
1651838390000|2022-05-06 11:59:50|3969.57|3969.57|3969.57|3969.57|3969.57|3969.57|3969.26|3969.26|0
1651838400000|2022-05-06 12:00:00|3969.65|3969.65|3970.63|3970.63|3970.63|3970.63|3969.65|3969.65|0
1651838410000|2022-05-06 12:00:10|3970.95|3970.95|3970.95|3970.95|3970.95|3970.95|3970.95|3970.95|0
1651838420000|2022-05-06 12:00:20|3971.02|3971.02|3971.33|3971.33|3971.33|3971.33|3971.02|3971.02|0
1651838460000|2022-05-06 12:01:00|3971.64|3971.64|3971.4|3971.4|3971.71|3971.71|3971.4|3971.4|0
1651838500000|2022-05-06 12:01:40|3972.03|3972.03|3972.83|3972.83|3972.83|3972.83|3972.03|3972.03|0
1651838510000|2022-05-06 12:01:50|3972.52|3972.52|3972.52|3972.52|3972.52|3972.52|3972.52|3972.52|0
1651838520000|2022-05-06 12:02:00|3972.45|3972.45|3972.4|3972.4|3972.45|3972.45|3972.4|3972.4|0
1651838540000|2022-05-06 12:02:20|3973.02|3973.02|3973.02|3973.02|3973.02|3973.02|3973.02|3973.02|0
1651838550000|2022-05-06 12:02:30|3973.07|3973.07|3973.07|3973.07|3973.07|3973.07|3973.07|3973.07|0
1651838580000|2022-05-06 12:03:00|3973.02|3973.02|3973.55|3973.55|3973.55|3973.55|3972.93|3972.93|0
1651838590000|2022-05-06 12:03:10|3972.92|3972.92|3973.23|3973.23|3973.23|3973.23|3972.92|3972.92|0
1651838600000|2022-05-06 12:03:20|3973.86|3973.86|3973.86|3973.86|3973.86|3973.86|3973.86|3973.86|0
1651838610000|2022-05-06 12:03:30|3973.9|3973.9|3973.9|3973.9|3973.9|3973.9|3973.9|3973.9|0
1651838620000|2022-05-06 12:03:40|3973.29|3973.29|3973.59|3973.59|3973.59|3973.59|3973.29|3973.29|0
1651838640000|2022-05-06 12:04:00|3973.82|3973.82|3974.09|3974.09|3974.27|3974.27|3973.82|3973.82|0
1651838650000|2022-05-06 12:04:10|3974.23|3974.23|3974.28|3974.28|3974.35|3974.35|3974.23|3974.23|0
1651838660000|2022-05-06 12:04:20|3974.26|3974.26|3974.26|3974.26|3974.26|3974.26|3974.26|3974.26|0
1651838670000|2022-05-06 12:04:30|3974.44|3974.44|3974.44|3974.44|3974.44|3974.44|3974.44|3974.44|0
1651838680000|2022-05-06 12:04:40|3973.82|3973.82|3973.82|3973.82|3973.82|3973.82|3973.82|3973.82|0
1651838690000|2022-05-06 12:04:50|3973.63|3973.63|3974.26|3974.26|3974.26|3974.26|3973.63|3973.63|0
1651838740000|2022-05-06 12:05:40|3973.95|3973.95|3973.95|3973.95|3973.95|3973.95|3973.95|3973.95|0
1651838750000|2022-05-06 12:05:50|3974.26|3974.26|3973.99|3973.99|3974.26|3974.26|3973.99|3973.99|0
1651838760000|2022-05-06 12:06:00|3974.17|3974.17|3973.81|3973.81|3974.17|3974.17|3973.76|3973.76|0
1651838770000|2022-05-06 12:06:10|3973.79|3973.79|3973.79|3973.79|3973.79|3973.79|3973.79|3973.79|0
1651838780000|2022-05-06 12:06:20|3973.75|3973.75|3973.75|3973.75|3973.75|3973.75|3973.75|3973.75|0
1651838790000|2022-05-06 12:06:30|3974.06|3974.06|3974.68|3974.68|3974.68|3974.68|3974.06|3974.06|0
1651838800000|2022-05-06 12:06:40|3974.63|3974.63|3974.63|3974.63|3974.63|3974.63|3974.63|3974.63|0
1651838820000|2022-05-06 12:07:00|3974.95|3974.95|3975.26|3975.26|3975.26|3975.26|3974.95|3974.95|0
1651838830000|2022-05-06 12:07:10|3975.57|3975.57|3975.93|3975.93|3975.93|3975.93|3975.57|3975.57|0
1651838840000|2022-05-06 12:07:20|3975.62|3975.62|3975.31|3975.31|3975.62|3975.62|3975.31|3975.31|0
1651838850000|2022-05-06 12:07:30|3975.62|3975.62|3975.48|3975.48|3975.66|3975.66|3975.48|3975.48|0
1651838860000|2022-05-06 12:07:40|3976.41|3976.41|3976.72|3976.72|3976.72|3976.72|3976.41|3976.41|0
1651838880000|2022-05-06 12:08:00|3977.04|3977.04|3976.72|3976.72|3977.04|3977.04|3976.72|3976.72|0
1651838890000|2022-05-06 12:08:10|3976.65|3976.65|3976.65|3976.65|3976.65|3976.65|3976.65|3976.65|0
1651838900000|2022-05-06 12:08:20|3976.34|3976.34|3976.96|3976.96|3976.96|3976.96|3976.34|3976.34|0
1651838910000|2022-05-06 12:08:30|3977.28|3977.28|3977.23|3977.23|3977.28|3977.28|3977.23|3977.23|0
1651838930000|2022-05-06 12:08:50|3977.55|3977.55|3976.92|3976.92|3977.55|3977.55|3976.92|3976.92|0
1651838970000|2022-05-06 12:09:30|3976.3|3976.3|3976.61|3976.61|3976.61|3976.61|3976.3|3976.3|0
1651838990000|2022-05-06 12:09:50|3976.59|3976.59|3976.28|3976.28|3976.9|3976.9|3976.28|3976.28|0
1651839040000|2022-05-06 12:10:40|3976.25|3976.25|3976.02|3976.02|3976.25|3976.25|3976.02|3976.02|0
1651839070000|2022-05-06 12:11:10|3975.39|3975.39|3975.42|3975.42|3975.42|3975.42|3975.39|3975.39|0
1651839080000|2022-05-06 12:11:20|3975.73|3975.73|3975.82|3975.82|3975.82|3975.82|3975.73|3975.73|0
1651839090000|2022-05-06 12:11:30|3975.86|3975.86|3975.86|3975.86|3975.86|3975.86|3975.86|3975.86|0
1651839100000|2022-05-06 12:11:40|3976.18|3976.18|3976.18|3976.18|3976.49|3976.49|3976.18|3976.18|0
1651839120000|2022-05-06 12:12:00|3976.79|3976.79|3977.29|3977.29|3977.6|3977.6|3976.79|3976.79|0
1651839130000|2022-05-06 12:12:10|3977.11|3977.11|3977.11|3977.11|3977.11|3977.11|3977.11|3977.11|0
1651839140000|2022-05-06 12:12:20|3977.08|3977.08|3977.08|3977.08|3977.08|3977.08|3977.08|3977.08|0
1651839160000|2022-05-06 12:12:40|3976.77|3976.77|3976.77|3976.77|3976.77|3976.77|3976.77|3976.77|0
1651839170000|2022-05-06 12:12:50|3976.8|3976.8|3977.11|3977.11|3977.11|3977.11|3976.8|3976.8|0
1651839190000|2022-05-06 12:13:10|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|0
1651839200000|2022-05-06 12:13:20|3977.11|3977.11|3976.18|3976.18|3977.11|3977.11|3976.18|3976.18|0
1651839220000|2022-05-06 12:13:40|3976.49|3976.49|3976.49|3976.49|3976.49|3976.49|3976.49|3976.49|0
1651839230000|2022-05-06 12:13:50|3976.44|3976.44|3976.44|3976.44|3976.44|3976.44|3976.44|3976.44|0
1651839240000|2022-05-06 12:14:00|3976.75|3976.75|3976.75|3976.75|3976.75|3976.75|3976.75|3976.75|0
1651839260000|2022-05-06 12:14:20|3977.06|3977.06|3976.85|3976.85|3977.06|3977.06|3976.75|3976.75|0
1651839290000|2022-05-06 12:14:50|3977.16|3977.16|3977.78|3977.78|3977.78|3977.78|3977.16|3977.16|0
1651839300000|2022-05-06 12:15:00|3977.6|3977.6|3977.78|3977.78|3977.78|3977.78|3977.6|3977.6|0
1651839310000|2022-05-06 12:15:10|3977.96|3977.96|3978.03|3978.03|3978.07|3978.07|3977.96|3977.96|0
1651839330000|2022-05-06 12:15:30|3978.34|3978.34|3978.03|3978.03|3978.34|3978.34|3978.03|3978.03|0
1651839340000|2022-05-06 12:15:40|3978.34|3978.34|3978.34|3978.34|3978.34|3978.34|3978.34|3978.34|0
1651839350000|2022-05-06 12:15:50|3978.03|3978.03|3977.54|3977.54|3978.03|3978.03|3977.54|3977.54|0
1651839360000|2022-05-06 12:16:00|3977.56|3977.56|3977.58|3977.58|3977.58|3977.58|3977.56|3977.56|0
1651839380000|2022-05-06 12:16:20|3977.28|3977.28|3976.03|3976.03|3977.28|3977.28|3976.03|3976.03|0
1651839390000|2022-05-06 12:16:30|3975.72|3975.72|3975.44|3975.44|3975.75|3975.75|3975.44|3975.44|0
1651839410000|2022-05-06 12:16:50|3975.13|3975.13|3974.81|3974.81|3975.13|3975.13|3974.81|3974.81|0
1651839420000|2022-05-06 12:17:00|3974.5|3974.5|3974.48|3974.48|3974.5|3974.5|3974.48|3974.48|0
1651839430000|2022-05-06 12:17:10|3974.55|3974.55|3975.17|3975.17|3975.17|3975.17|3974.55|3974.55|0
1651839450000|2022-05-06 12:17:30|3974.86|3974.86|3974.86|3974.86|3974.86|3974.86|3974.86|3974.86|0
1651839490000|2022-05-06 12:18:10|3975.49|3975.49|3975.8|3975.8|3975.8|3975.8|3975.49|3975.49|0
1651839500000|2022-05-06 12:18:20|3976.11|3976.11|3976.11|3976.11|3976.42|3976.42|3976.11|3976.11|0
1651839520000|2022-05-06 12:18:40|3976.13|3976.13|3976.13|3976.13|3976.13|3976.13|3976.13|3976.13|0
1651839560000|2022-05-06 12:19:20|3976.17|3976.17|3975.55|3975.55|3976.17|3976.17|3975.55|3975.55|0
1651839580000|2022-05-06 12:19:40|3975.86|3975.86|3977.41|3977.41|3977.41|3977.41|3975.86|3975.86|0
1651839590000|2022-05-06 12:19:50|3977.1|3977.1|3977.42|3977.42|3977.42|3977.42|3977.1|3977.1|0
1651839600000|2022-05-06 12:20:00|3977.53|3977.53|3976.91|3976.91|3977.53|3977.53|3976.91|3976.91|0
1651839610000|2022-05-06 12:20:10|3976.77|3976.77|3976.77|3976.77|3976.77|3976.77|3976.77|3976.77|0
1651839620000|2022-05-06 12:20:20|3976.79|3976.79|3976.79|3976.79|3976.79|3976.79|3976.79|3976.79|0
1651839660000|2022-05-06 12:21:00|3976.81|3976.81|3976.81|3976.81|3976.81|3976.81|3976.81|3976.81|0
1651839670000|2022-05-06 12:21:10|3976.84|3976.84|3976.84|3976.84|3976.84|3976.84|3976.84|3976.84|0
1651839700000|2022-05-06 12:21:40|3977.02|3977.02|3977.09|3977.09|3977.09|3977.09|3977.02|3977.02|0
1651839710000|2022-05-06 12:21:50|3977.11|3977.11|3977.11|3977.11|3977.11|3977.11|3977.11|3977.11|0
1651839740000|2022-05-06 12:22:20|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|0
1651839750000|2022-05-06 12:22:30|3977.46|3977.46|3977.46|3977.46|3977.46|3977.46|3977.46|3977.46|0
1651839760000|2022-05-06 12:22:40|3977.51|3977.51|3977.6|3977.6|3977.6|3977.6|3977.51|3977.51|0
1651839770000|2022-05-06 12:22:50|3977.65|3977.65|3977.65|3977.65|3977.65|3977.65|3977.65|3977.65|0
1651839780000|2022-05-06 12:23:00|3978.27|3978.27|3978.58|3978.58|3978.58|3978.58|3978.27|3978.27|0
1651839790000|2022-05-06 12:23:10|3978.54|3978.54|3978.54|3978.54|3978.54|3978.54|3978.54|3978.54|0
1651839800000|2022-05-06 12:23:20|3978.85|3978.85|3978.85|3978.85|3978.85|3978.85|3978.85|3978.85|0
1651839810000|2022-05-06 12:23:30|3978.54|3978.54|3978.54|3978.54|3978.54|3978.54|3978.54|3978.54|0
1651839840000|2022-05-06 12:24:00|3978.51|3978.51|3978.51|3978.51|3978.51|3978.51|3978.51|3978.51|0
1651839900000|2022-05-06 12:25:00|3978.47|3978.47|3978.47|3978.47|3978.47|3978.47|3978.47|3978.47|0
1651839910000|2022-05-06 12:25:10|3978.45|3978.45|3978.42|3978.42|3978.45|3978.45|3978.42|3978.42|0
1651839920000|2022-05-06 12:25:20|3978.45|3978.45|3978.45|3978.45|3978.45|3978.45|3978.45|3978.45|0
1651839960000|2022-05-06 12:26:00|3978.76|3978.76|3978.76|3978.76|3978.76|3978.76|3978.76|3978.76|0
1651839980000|2022-05-06 12:26:20|3978.45|3978.45|3978.14|3978.14|3978.45|3978.45|3978.14|3978.14|0
1651840000000|2022-05-06 12:26:40|3977.83|3977.83|3977.83|3977.83|3977.83|3977.83|3977.83|3977.83|0
1651840010000|2022-05-06 12:26:50|3977.78|3977.78|3979.34|3979.34|3979.34|3979.34|3977.78|3977.78|0
1651840020000|2022-05-06 12:27:00|3979.02|3979.02|3979.02|3979.02|3979.02|3979.02|3979.02|3979.02|0
1651840030000|2022-05-06 12:27:10|3978.4|3978.4|3978.4|3978.4|3978.4|3978.4|3978.4|3978.4|0
1651840040000|2022-05-06 12:27:20|3978.35|3978.35|3978.04|3978.04|3978.35|3978.35|3978.04|3978.04|0
1651840050000|2022-05-06 12:27:30|3977.99|3977.99|3977.99|3977.99|3977.99|3977.99|3977.99|3977.99|0
1651840060000|2022-05-06 12:27:40|3978.02|3978.02|3978.33|3978.33|3978.33|3978.33|3978.02|3978.02|0
1651840070000|2022-05-06 12:27:50|3978.38|3978.38|3978.38|3978.38|3978.38|3978.38|3978.38|3978.38|0
1651840080000|2022-05-06 12:28:00|3978.69|3978.69|3979.44|3979.44|3979.44|3979.44|3978.69|3978.69|0
1651840090000|2022-05-06 12:28:10|3979.4|3979.4|3979.4|3979.4|3979.4|3979.4|3979.4|3979.4|0
1651840100000|2022-05-06 12:28:20|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|0
1651840110000|2022-05-06 12:28:30|3980.07|3980.07|3980.07|3980.07|3980.07|3980.07|3980.07|3980.07|0
1651840130000|2022-05-06 12:28:50|3979.88|3979.88|3979.57|3979.57|3979.88|3979.88|3979.57|3979.57|0
1651840150000|2022-05-06 12:29:10|3980.19|3980.19|3980.5|3980.5|3980.5|3980.5|3980.19|3980.19|0
1651840160000|2022-05-06 12:29:20|3980.81|3980.81|3981.43|3981.43|3982.05|3982.05|3980.81|3980.81|0
1651840180000|2022-05-06 12:29:40|3981.12|3981.12|3981.65|3981.65|3981.74|3981.74|3981.12|3981.12|0
1651840190000|2022-05-06 12:29:50|3981.69|3981.69|3981.14|3981.14|3981.77|3981.77|3981.14|3981.14|0
1651840200000|2022-05-06 12:30:00|3980.21|3980.21|3979.9|3979.9|3980.83|3980.83|3979.9|3979.9|0
1651840210000|2022-05-06 12:30:10|3980.52|3980.52|3983.76|3983.76|3983.76|3983.76|3980.52|3980.52|0
1651840220000|2022-05-06 12:30:20|3981.58|3981.58|3980.39|3980.39|3981.58|3981.58|3979.77|3979.77|0
1651840230000|2022-05-06 12:30:30|3980.08|3980.08|3984.25|3984.25|3984.56|3984.56|3980.08|3980.08|0
1651840240000|2022-05-06 12:30:40|3983.94|3983.94|3983.89|3983.89|3984.51|3984.51|3983.12|3983.12|0
1651840250000|2022-05-06 12:30:50|3984.51|3984.51|3982.98|3982.98|3984.82|3984.82|3982.12|3982.12|0
1651840260000|2022-05-06 12:31:00|3982.04|3982.04|3980.12|3980.12|3982.04|3982.04|3980.12|3980.12|0
1651840270000|2022-05-06 12:31:10|3980.74|3980.74|3981.63|3981.63|3981.94|3981.94|3980.74|3980.74|0
1651840280000|2022-05-06 12:31:20|3981.32|3981.32|3980.61|3980.61|3981.32|3981.32|3980.42|3980.42|0
1651840290000|2022-05-06 12:31:30|3980.41|3980.41|3980.02|3980.02|3980.41|3980.41|3980.02|3980.02|0
1651840300000|2022-05-06 12:31:40|3979.98|3979.98|3977.6|3977.6|3979.98|3979.98|3977.41|3977.41|0
1651840320000|2022-05-06 12:32:00|3977.55|3977.55|3978.96|3978.96|3978.98|3978.98|3977.55|3977.55|0
1651840330000|2022-05-06 12:32:10|3978.87|3978.87|3978.75|3978.75|3978.87|3978.87|3978.75|3978.75|0
1651840350000|2022-05-06 12:32:30|3979.38|3979.38|3979.07|3979.07|3979.38|3979.38|3979.07|3979.07|0
1651840360000|2022-05-06 12:32:40|3978.76|3978.76|3978.78|3978.78|3978.85|3978.85|3978.71|3978.71|0
1651840370000|2022-05-06 12:32:50|3979.09|3979.09|3978.29|3978.29|3979.09|3979.09|3978.29|3978.29|0
1651840380000|2022-05-06 12:33:00|3977.98|3977.98|3977.66|3977.66|3977.98|3977.98|3977.66|3977.66|0
1651840390000|2022-05-06 12:33:10|3978.29|3978.29|3978.91|3978.91|3978.91|3978.91|3978.29|3978.29|0
1651840400000|2022-05-06 12:33:20|3979.03|3979.03|3979.03|3979.03|3979.03|3979.03|3978.72|3978.72|0
1651840410000|2022-05-06 12:33:30|3979.34|3979.34|3978.91|3978.91|3979.34|3979.34|3978.91|3978.91|0
1651840420000|2022-05-06 12:33:40|3978.6|3978.6|3978.25|3978.25|3978.6|3978.6|3978.25|3978.25|0
1651840430000|2022-05-06 12:33:50|3978.2|3978.2|3978.2|3978.2|3978.2|3978.2|3978.2|3978.2|0
1651840440000|2022-05-06 12:34:00|3978.51|3978.51|3978.51|3978.51|3978.51|3978.51|3978.51|3978.51|0
1651840450000|2022-05-06 12:34:10|3978.82|3978.82|3979.13|3979.13|3979.13|3979.13|3978.82|3978.82|0
1651840460000|2022-05-06 12:34:20|3979.15|3979.15|3981.02|3981.02|3981.02|3981.02|3979.15|3979.15|0
1651840470000|2022-05-06 12:34:30|3981.64|3981.64|3981.33|3981.33|3981.64|3981.64|3981.33|3981.33|0
1651840480000|2022-05-06 12:34:40|3981.02|3981.02|3980.71|3980.71|3981.02|3981.02|3980.71|3980.71|0
1651840490000|2022-05-06 12:34:50|3981.02|3981.02|3981.47|3981.47|3982.09|3982.09|3981.02|3981.02|0
1651840520000|2022-05-06 12:35:20|3980.8|3980.8|3980.5|3980.5|3980.8|3980.8|3980.5|3980.5|0
1651840530000|2022-05-06 12:35:30|3980.8|3980.8|3980.8|3980.8|3980.8|3980.8|3980.8|3980.8|0
1651840540000|2022-05-06 12:35:40|3980.99|3980.99|3982.11|3982.11|3982.11|3982.11|3980.99|3980.99|0
1651840560000|2022-05-06 12:36:00|3982.42|3982.42|3983.13|3983.13|3983.13|3983.13|3982.42|3982.42|0
1651840570000|2022-05-06 12:36:10|3983.44|3983.44|3983.67|3983.67|3983.67|3983.67|3983.44|3983.44|0
1651840580000|2022-05-06 12:36:20|3983.7|3983.7|3984.63|3984.63|3984.63|3984.63|3983.39|3983.39|0
1651840590000|2022-05-06 12:36:30|3984.73|3984.73|3986.02|3986.02|3986.02|3986.02|3984.73|3984.73|0
1651840600000|2022-05-06 12:36:40|3985.71|3985.71|3985.71|3985.71|3985.71|3985.71|3985.71|3985.71|0
1651840620000|2022-05-06 12:37:00|3985.09|3985.09|3983.84|3983.84|3985.09|3985.09|3983.84|3983.84|0
1651840630000|2022-05-06 12:37:10|3983.53|3983.53|3982.81|3982.81|3983.53|3983.53|3982.81|3982.81|0
1651840640000|2022-05-06 12:37:20|3982.85|3982.85|3982.57|3982.57|3982.85|3982.85|3982.57|3982.57|0
1651840650000|2022-05-06 12:37:30|3982.53|3982.53|3982.29|3982.29|3982.6|3982.6|3982.29|3982.29|0
1651840660000|2022-05-06 12:37:40|3982.6|3982.6|3983.01|3983.01|3983.01|3983.01|3982.6|3982.6|0
1651840670000|2022-05-06 12:37:50|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|0
1651840680000|2022-05-06 12:38:00|3982.7|3982.7|3982.74|3982.74|3982.74|3982.74|3982.7|3982.7|0
1651840700000|2022-05-06 12:38:20|3982.43|3982.43|3982.25|3982.25|3982.43|3982.43|3982.25|3982.25|0
1651840710000|2022-05-06 12:38:30|3982.2|3982.2|3981.89|3981.89|3982.2|3982.2|3981.89|3981.89|0
1651840720000|2022-05-06 12:38:40|3981.7|3981.7|3981.7|3981.7|3981.7|3981.7|3981.7|3981.7|0
1651840730000|2022-05-06 12:38:50|3982.33|3982.33|3981.52|3981.52|3982.64|3982.64|3981.52|3981.52|0
1651840740000|2022-05-06 12:39:00|3981.21|3981.21|3981.23|3981.23|3981.23|3981.23|3981.19|3981.19|0
1651840750000|2022-05-06 12:39:10|3981.05|3981.05|3981.73|3981.73|3981.73|3981.73|3981.05|3981.05|0
1651840760000|2022-05-06 12:39:20|3981.91|3981.91|3981.58|3981.58|3981.91|3981.91|3981.58|3981.58|0
1651840780000|2022-05-06 12:39:40|3981.65|3981.65|3981.96|3981.96|3981.96|3981.96|3981.65|3981.65|0
1651840800000|2022-05-06 12:40:00|3981.65|3981.65|3981.83|3981.83|3981.83|3981.83|3981.65|3981.65|0
1651840810000|2022-05-06 12:40:10|3981.87|3981.87|3982.37|3982.37|3982.37|3982.37|3981.87|3981.87|0
1651840830000|2022-05-06 12:40:30|3982.23|3982.23|3981.53|3981.53|3982.23|3982.23|3981.53|3981.53|0
1651840850000|2022-05-06 12:40:50|3981.22|3981.22|3981.15|3981.15|3981.22|3981.22|3981.15|3981.15|0
1651840860000|2022-05-06 12:41:00|3981.2|3981.2|3980.89|3980.89|3981.2|3981.2|3980.89|3980.89|0
1651840870000|2022-05-06 12:41:10|3980.27|3980.27|3979.77|3979.77|3980.58|3980.58|3979.77|3979.77|0
1651840880000|2022-05-06 12:41:20|3980.08|3980.08|3980.04|3980.04|3980.35|3980.35|3980.04|3980.04|0
1651840900000|2022-05-06 12:41:40|3980.35|3980.35|3980.35|3980.35|3980.35|3980.35|3980.35|3980.35|0
1651840910000|2022-05-06 12:41:50|3980.66|3980.66|3980.66|3980.66|3980.66|3980.66|3980.66|3980.66|0
1651840920000|2022-05-06 12:42:00|3979.73|3979.73|3980.35|3980.35|3980.35|3980.35|3979.73|3979.73|0
1651840930000|2022-05-06 12:42:10|3980.45|3980.45|3980.76|3980.76|3980.76|3980.76|3980.45|3980.45|0
1651840940000|2022-05-06 12:42:20|3980.73|3980.73|3980.73|3980.73|3981.05|3981.05|3980.66|3980.66|0
1651840950000|2022-05-06 12:42:30|3980.11|3980.11|3980.01|3980.01|3980.11|3980.11|3979.92|3979.92|0
1651840960000|2022-05-06 12:42:40|3980.32|3980.32|3980.06|3980.06|3980.37|3980.37|3980.06|3980.06|0
1651840970000|2022-05-06 12:42:50|3980.15|3980.15|3980.15|3980.15|3980.15|3980.15|3980.15|3980.15|0
1651840980000|2022-05-06 12:43:00|3980.34|3980.34|3979.02|3979.02|3980.34|3980.34|3979.02|3979.02|0
1651841000000|2022-05-06 12:43:20|3979.33|3979.33|3978.71|3978.71|3979.33|3979.33|3978.71|3978.71|0
1651841010000|2022-05-06 12:43:30|3978.76|3978.76|3978.57|3978.57|3978.76|3978.76|3978.57|3978.57|0
1651841020000|2022-05-06 12:43:40|3978.48|3978.48|3978.17|3978.17|3978.48|3978.48|3978.17|3978.17|0
1651841040000|2022-05-06 12:44:00|3978.13|3978.13|3978.46|3978.46|3978.46|3978.46|3977.84|3977.84|0
1651841050000|2022-05-06 12:44:10|3978.41|3978.41|3978.41|3978.41|3978.41|3978.41|3978.41|3978.41|0
1651841060000|2022-05-06 12:44:20|3978.32|3978.32|3977.7|3977.7|3978.32|3978.32|3977.7|3977.7|0
1651841090000|2022-05-06 12:44:50|3978|3978|3978|3978|3978|3978|3978|3978|0
1651841100000|2022-05-06 12:45:00|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|0
1651841110000|2022-05-06 12:45:10|3977.72|3977.72|3977.72|3977.72|3977.72|3977.72|3977.72|3977.72|0
1651841120000|2022-05-06 12:45:20|3977.41|3977.41|3977.18|3977.18|3977.41|3977.41|3977.18|3977.18|0
1651841130000|2022-05-06 12:45:30|3976.87|3976.87|3976.87|3976.87|3976.87|3976.87|3976.87|3976.87|0
1651841140000|2022-05-06 12:45:40|3976.69|3976.69|3976.87|3976.87|3976.87|3976.87|3976.69|3976.69|0
1651841150000|2022-05-06 12:45:50|3976.69|3976.69|3977.31|3977.31|3977.31|3977.31|3976.69|3976.69|0
1651841160000|2022-05-06 12:46:00|3977.62|3977.62|3977.22|3977.22|3977.62|3977.62|3977.22|3977.22|0
1651841170000|2022-05-06 12:46:10|3976.99|3976.99|3976.05|3976.05|3976.99|3976.99|3976.05|3976.05|0
1651841190000|2022-05-06 12:46:30|3975.87|3975.87|3975.87|3975.87|3975.87|3975.87|3975.87|3975.87|0
1651841200000|2022-05-06 12:46:40|3976.05|3976.05|3976.08|3976.08|3976.39|3976.39|3976.03|3976.03|0
1651841210000|2022-05-06 12:46:50|3976.39|3976.39|3975.77|3975.77|3976.39|3976.39|3975.77|3975.77|0
1651841220000|2022-05-06 12:47:00|3975.72|3975.72|3975.72|3975.72|3975.72|3975.72|3975.72|3975.72|0
1651841240000|2022-05-06 12:47:20|3975.41|3975.41|3975.14|3975.14|3975.41|3975.41|3975.1|3975.1|0
1651841250000|2022-05-06 12:47:30|3975.18|3975.18|3974.83|3974.83|3975.18|3975.18|3974.83|3974.83|0
1651841260000|2022-05-06 12:47:40|3974.21|3974.21|3974.18|3974.18|3974.21|3974.21|3974.16|3974.16|0
1651841270000|2022-05-06 12:47:50|3974.14|3974.14|3974.14|3974.14|3974.14|3974.14|3974.14|3974.14|0
1651841280000|2022-05-06 12:48:00|3974.76|3974.76|3974.9|3974.9|3974.9|3974.9|3974.76|3974.76|0
1651841290000|2022-05-06 12:48:10|3975.21|3975.21|3975.52|3975.52|3975.52|3975.52|3975.21|3975.21|0
1651841310000|2022-05-06 12:48:30|3975.57|3975.57|3975.57|3975.57|3975.57|3975.57|3975.57|3975.57|0
1651841320000|2022-05-06 12:48:40|3975.25|3975.25|3974.89|3974.89|3975.25|3975.25|3974.89|3974.89|0
1651841330000|2022-05-06 12:48:50|3974.58|3974.58|3973.87|3973.87|3974.58|3974.58|3973.87|3973.87|0
1651841340000|2022-05-06 12:49:00|3973.89|3973.89|3974.29|3974.29|3974.29|3974.29|3973.89|3973.89|0
1651841360000|2022-05-06 12:49:20|3974.25|3974.25|3974.2|3974.2|3974.25|3974.25|3974.2|3974.2|0
1651841370000|2022-05-06 12:49:30|3974.22|3974.22|3974.84|3974.84|3974.84|3974.84|3974.22|3974.22|0
1651841380000|2022-05-06 12:49:40|3974.77|3974.77|3974.49|3974.49|3974.77|3974.77|3974.08|3974.08|0
1651841400000|2022-05-06 12:50:00|3974.44|3974.44|3974.44|3974.44|3974.44|3974.44|3974.44|3974.44|0
1651841410000|2022-05-06 12:50:10|3973.82|3973.82|3973.82|3973.82|3973.82|3973.82|3973.82|3973.82|0
1651841420000|2022-05-06 12:50:20|3973.51|3973.51|3973.19|3973.19|3973.51|3973.51|3973.19|3973.19|0
1651841440000|2022-05-06 12:50:40|3973.5|3973.5|3973.94|3973.94|3974.13|3974.13|3973.5|3973.5|0
1651841450000|2022-05-06 12:50:50|3973.63|3973.63|3973.78|3973.78|3973.78|3973.78|3973.45|3973.45|0
1651841460000|2022-05-06 12:51:00|3973.83|3973.83|3973.83|3973.83|3973.83|3973.83|3973.65|3973.65|0
1651841470000|2022-05-06 12:51:10|3973.52|3973.52|3973.52|3973.52|3973.52|3973.52|3973.52|3973.52|0
1651841500000|2022-05-06 12:51:40|3973.38|3973.38|3973.01|3973.01|3973.38|3973.38|3973.01|3973.01|0
1651841510000|2022-05-06 12:51:50|3972.96|3972.96|3972.96|3972.96|3972.96|3972.96|3972.96|3972.96|0
1651841520000|2022-05-06 12:52:00|3972.86|3972.86|3972.89|3972.89|3972.89|3972.89|3972.86|3972.86|0
1651841540000|2022-05-06 12:52:20|3973.07|3973.07|3973.07|3973.07|3973.07|3973.07|3973.07|3973.07|0
1651841560000|2022-05-06 12:52:40|3973.26|3973.26|3973.21|3973.21|3973.28|3973.28|3973.21|3973.21|0
1651841570000|2022-05-06 12:52:50|3972.9|3972.9|3971.96|3971.96|3972.9|3972.9|3971.96|3971.96|0
1651841580000|2022-05-06 12:53:00|3971.65|3971.65|3971.27|3971.27|3971.65|3971.65|3971.25|3971.25|0
1651841590000|2022-05-06 12:53:10|3971.58|3971.58|3971.58|3971.58|3971.58|3971.58|3971.58|3971.58|0
1651841600000|2022-05-06 12:53:20|3971.4|3971.4|3970.46|3970.46|3971.4|3971.4|3970.46|3970.46|0
1651841610000|2022-05-06 12:53:30|3970.65|3970.65|3970.65|3970.65|3970.65|3970.65|3970.65|3970.65|0
1651841620000|2022-05-06 12:53:40|3970.53|3970.53|3970.53|3970.53|3970.84|3970.84|3970.53|3970.53|0
1651841630000|2022-05-06 12:53:50|3971.15|3971.15|3971.69|3971.69|3971.78|3971.78|3971.15|3971.15|0
1651841640000|2022-05-06 12:54:00|3972.01|3972.01|3972.01|3972.01|3972.01|3972.01|3972.01|3972.01|0
1651841650000|2022-05-06 12:54:10|3972.63|3972.63|3972.32|3972.32|3972.63|3972.63|3972.32|3972.32|0
1651841670000|2022-05-06 12:54:30|3972.36|3972.36|3972.36|3972.36|3972.36|3972.36|3972.36|3972.36|0
1651841680000|2022-05-06 12:54:40|3972.98|3972.98|3972.98|3972.98|3972.98|3972.98|3972.98|3972.98|0
1651841700000|2022-05-06 12:55:00|3972.84|3972.84|3972.84|3972.84|3972.84|3972.84|3972.84|3972.84|0
1651841710000|2022-05-06 12:55:10|3972.76|3972.76|3972.76|3972.76|3972.76|3972.76|3972.76|3972.76|0
1651841730000|2022-05-06 12:55:30|3972.13|3972.13|3971.76|3971.76|3972.13|3972.13|3971.58|3971.58|0
1651841740000|2022-05-06 12:55:40|3971.95|3971.95|3971.95|3971.95|3971.95|3971.95|3971.95|3971.95|0
1651841750000|2022-05-06 12:55:50|3971.33|3971.33|3971.01|3971.01|3971.33|3971.33|3970.7|3970.7|0
1651841780000|2022-05-06 12:56:20|3970.39|3970.39|3970.39|3970.39|3970.39|3970.39|3970.39|3970.39|0
1651841790000|2022-05-06 12:56:30|3970.7|3970.7|3969.77|3969.77|3970.7|3970.7|3969.77|3969.77|0
1651841810000|2022-05-06 12:56:50|3970.08|3970.08|3970.03|3970.03|3970.08|3970.08|3970.03|3970.03|0
1651841820000|2022-05-06 12:57:00|3970.07|3970.07|3970.07|3970.07|3970.07|3970.07|3970.07|3970.07|0
1651841830000|2022-05-06 12:57:10|3969.76|3969.76|3969.76|3969.76|3969.76|3969.76|3969.76|3969.76|0
1651841840000|2022-05-06 12:57:20|3969.14|3969.14|3969.95|3969.95|3969.95|3969.95|3969.14|3969.14|0
1651841850000|2022-05-06 12:57:30|3970|3970|3970.04|3970.04|3970.04|3970.04|3970|3970|0
1651841860000|2022-05-06 12:57:40|3970.07|3970.07|3969.76|3969.76|3970.07|3970.07|3969.76|3969.76|0
1651841870000|2022-05-06 12:57:50|3970.07|3970.07|3970.07|3970.07|3970.07|3970.07|3970.07|3970.07|0
1651841880000|2022-05-06 12:58:00|3969.97|3969.97|3969.95|3969.95|3969.97|3969.97|3969.95|3969.95|0
1651841910000|2022-05-06 12:58:30|3970|3970|3970|3970|3970|3970|3970|3970|0
1651841930000|2022-05-06 12:58:50|3969.68|3969.68|3969.64|3969.64|3969.68|3969.68|3969.64|3969.64|0
1651841940000|2022-05-06 12:59:00|3969.45|3969.45|3969.4|3969.4|3969.45|3969.45|3969.4|3969.4|0
1651841950000|2022-05-06 12:59:10|3969.33|3969.33|3969.02|3969.02|3969.33|3969.33|3968.09|3968.09|0
1651841960000|2022-05-06 12:59:20|3968.01|3968.01|3968.01|3968.01|3968.01|3968.01|3968.01|3968.01|0
1651841970000|2022-05-06 12:59:30|3967.7|3967.7|3966.17|3966.17|3967.7|3967.7|3966.17|3966.17|0
1651841980000|2022-05-06 12:59:40|3965.86|3965.86|3966.17|3966.17|3966.79|3966.79|3965.86|3965.86|0
1651841990000|2022-05-06 12:59:50|3966.35|3966.35|3965.92|3965.92|3966.35|3966.35|3965.59|3965.59|0
1651842000000|2022-05-06 13:00:00|3965.8|3965.8|3965.48|3965.48|3965.8|3965.8|3965.48|3965.48|0
1651842010000|2022-05-06 13:00:10|3965.8|3965.8|3965.03|3965.03|3965.8|3965.8|3965.03|3965.03|0
1651842020000|2022-05-06 13:00:20|3965.34|3965.34|3967.13|3967.13|3967.13|3967.13|3965.34|3965.34|0
1651842030000|2022-05-06 13:00:30|3966.95|3966.95|3967.4|3967.4|3967.4|3967.4|3966.95|3966.95|0
1651842040000|2022-05-06 13:00:40|3967.71|3967.71|3967.59|3967.59|3968.02|3968.02|3967.59|3967.59|0
1651842050000|2022-05-06 13:00:50|3967.28|3967.28|3967.28|3967.28|3967.28|3967.28|3967.28|3967.28|0
1651842060000|2022-05-06 13:01:00|3967.6|3967.6|3967.91|3967.91|3967.91|3967.91|3967.6|3967.6|0
1651842070000|2022-05-06 13:01:10|3967.95|3967.95|3967.88|3967.88|3967.95|3967.95|3967.88|3967.88|0
1651842080000|2022-05-06 13:01:20|3967.81|3967.81|3967.81|3967.81|3967.81|3967.81|3967.81|3967.81|0
1651842100000|2022-05-06 13:01:40|3967.19|3967.19|3966.88|3966.88|3967.19|3967.19|3966.88|3966.88|0
1651842110000|2022-05-06 13:01:50|3966.81|3966.81|3966.81|3966.81|3966.81|3966.81|3966.81|3966.81|0
1651842160000|2022-05-06 13:02:40|3966.5|3966.5|3966.79|3966.79|3966.79|3966.79|3966.16|3966.16|0
1651842170000|2022-05-06 13:02:50|3966.81|3966.81|3967.14|3967.14|3967.14|3967.14|3966.81|3966.81|0
1651842180000|2022-05-06 13:03:00|3967.05|3967.05|3967.05|3967.05|3967.05|3967.05|3967.05|3967.05|0
1651842190000|2022-05-06 13:03:10|3966.86|3966.86|3967.43|3967.43|3967.43|3967.43|3966.79|3966.79|0
1651842200000|2022-05-06 13:03:20|3967.48|3967.48|3967.72|3967.72|3967.72|3967.72|3967.41|3967.41|0
1651842210000|2022-05-06 13:03:30|3968.03|3968.03|3967.72|3967.72|3968.03|3968.03|3967.72|3967.72|0
1651842220000|2022-05-06 13:03:40|3967.41|3967.41|3967.28|3967.28|3967.59|3967.59|3967.28|3967.28|0
1651842240000|2022-05-06 13:04:00|3967.1|3967.1|3967.1|3967.1|3967.1|3967.1|3967.1|3967.1|0
1651842260000|2022-05-06 13:04:20|3967.17|3967.17|3967.17|3967.17|3967.17|3967.17|3967.17|3967.17|0
1651842280000|2022-05-06 13:04:40|3966.86|3966.86|3965.6|3965.6|3966.86|3966.86|3965.6|3965.6|0
1651842300000|2022-05-06 13:05:00|3965.91|3965.91|3965.91|3965.91|3965.91|3965.91|3965.91|3965.91|0
1651842310000|2022-05-06 13:05:10|3966.22|3966.22|3966.22|3966.22|3966.22|3966.22|3966.22|3966.22|0
1651842320000|2022-05-06 13:05:20|3966.15|3966.15|3966.55|3966.55|3966.55|3966.55|3966.15|3966.15|0
1651842330000|2022-05-06 13:05:30|3966.5|3966.5|3966.01|3966.01|3966.5|3966.5|3966.01|3966.01|0
1651842350000|2022-05-06 13:05:50|3965.91|3965.91|3966.7|3966.7|3966.72|3966.72|3965.91|3965.91|0
1651842360000|2022-05-06 13:06:00|3967.01|3967.01|3967.39|3967.39|3967.39|3967.39|3967.01|3967.01|0
1651842370000|2022-05-06 13:06:10|3967.44|3967.44|3967.44|3967.44|3967.44|3967.44|3967.44|3967.44|0
1651842380000|2022-05-06 13:06:20|3967.12|3967.12|3967.12|3967.12|3967.12|3967.12|3967.12|3967.12|0
1651842430000|2022-05-06 13:07:10|3967.08|3967.08|3967.08|3967.08|3967.08|3967.08|3967.08|3967.08|0
1651842440000|2022-05-06 13:07:20|3966.45|3966.45|3966.45|3966.45|3966.45|3966.45|3966.45|3966.45|0
1651842450000|2022-05-06 13:07:30|3966.15|3966.15|3966.15|3966.15|3966.15|3966.15|3966.15|3966.15|0
1651842460000|2022-05-06 13:07:40|3966.24|3966.24|3966.24|3966.24|3966.24|3966.24|3966.24|3966.24|0
1651842470000|2022-05-06 13:07:50|3965.93|3965.93|3965.93|3965.93|3965.93|3965.93|3965.62|3965.62|0
1651842500000|2022-05-06 13:08:20|3965.62|3965.62|3965.62|3965.62|3965.62|3965.62|3965.62|3965.62|0
1651842510000|2022-05-06 13:08:30|3965.58|3965.58|3965.62|3965.62|3965.62|3965.62|3965.27|3965.27|0
1651842520000|2022-05-06 13:08:40|3965.64|3965.64|3965.07|3965.07|3965.69|3965.69|3965.07|3965.07|0
1651842530000|2022-05-06 13:08:50|3965.38|3965.38|3964.76|3964.76|3965.38|3965.38|3964.76|3964.76|0
1651842540000|2022-05-06 13:09:00|3965.07|3965.07|3965.07|3965.07|3965.07|3965.07|3965.07|3965.07|0
1651842560000|2022-05-06 13:09:20|3964.76|3964.76|3964.44|3964.44|3964.76|3964.76|3964.44|3964.44|0
1651842580000|2022-05-06 13:09:40|3964.13|3964.13|3962.92|3962.92|3964.13|3964.13|3962.61|3962.61|0
1651842590000|2022-05-06 13:09:50|3963.23|3963.23|3962.92|3962.92|3963.23|3963.23|3962.92|3962.92|0
1651842600000|2022-05-06 13:10:00|3962.61|3962.61|3961.86|3961.86|3962.61|3962.61|3961.86|3961.86|0
1651842610000|2022-05-06 13:10:10|3962.18|3962.18|3960.41|3960.41|3962.18|3962.18|3960.31|3960.31|0
1651842620000|2022-05-06 13:10:20|3961.03|3961.03|3961.67|3961.67|3961.67|3961.67|3961.03|3961.03|0
1651842630000|2022-05-06 13:10:30|3961.36|3961.36|3962.48|3962.48|3962.48|3962.48|3961.36|3961.36|0
1651842650000|2022-05-06 13:10:50|3962.17|3962.17|3962.17|3962.17|3962.17|3962.17|3962.17|3962.17|0
1651842660000|2022-05-06 13:11:00|3962.48|3962.48|3963.14|3963.14|3963.14|3963.14|3962.48|3962.48|0
1651842670000|2022-05-06 13:11:10|3963.45|3963.45|3964.31|3964.31|3964.35|3964.35|3963.45|3963.45|0
1651842680000|2022-05-06 13:11:20|3964.42|3964.42|3964.52|3964.52|3964.83|3964.83|3964.42|3964.42|0
1651842690000|2022-05-06 13:11:30|3963.9|3963.9|3963.47|3963.47|3963.9|3963.9|3963.47|3963.47|0
1651842700000|2022-05-06 13:11:40|3963.78|3963.78|3962.24|3962.24|3964.11|3964.11|3962.24|3962.24|0
1651842710000|2022-05-06 13:11:50|3962.56|3962.56|3962.83|3962.83|3962.87|3962.87|3962.56|3962.56|0
1651842720000|2022-05-06 13:12:00|3963.14|3963.14|3963.45|3963.45|3963.45|3963.45|3963.14|3963.14|0
1651842730000|2022-05-06 13:12:10|3963.76|3963.76|3963.76|3963.76|3963.76|3963.76|3963.76|3963.76|0
1651842740000|2022-05-06 13:12:20|3963.45|3963.45|3964.38|3964.38|3964.38|3964.38|3963.45|3963.45|0
1651842780000|2022-05-06 13:13:00|3964.07|3964.07|3963.76|3963.76|3964.07|3964.07|3963.76|3963.76|0
1651842790000|2022-05-06 13:13:10|3964.13|3964.13|3964.15|3964.15|3964.15|3964.15|3964.13|3964.13|0
1651842800000|2022-05-06 13:13:20|3964.46|3964.46|3964.15|3964.15|3964.46|3964.46|3964.15|3964.15|0
1651842810000|2022-05-06 13:13:30|3963.84|3963.84|3963.84|3963.84|3963.84|3963.84|3963.84|3963.84|0
1651842820000|2022-05-06 13:13:40|3963.79|3963.79|3963.79|3963.79|3963.79|3963.79|3963.79|3963.79|0
1651842830000|2022-05-06 13:13:50|3963.82|3963.82|3963.82|3963.82|3963.82|3963.82|3963.82|3963.82|0
1651842860000|2022-05-06 13:14:20|3963.51|3963.51|3963.51|3963.51|3963.51|3963.51|3963.51|3963.51|0
1651842880000|2022-05-06 13:14:40|3963.2|3963.2|3963.1|3963.1|3963.2|3963.2|3963.1|3963.1|0
1651842890000|2022-05-06 13:14:50|3963.05|3963.05|3963.05|3963.05|3963.05|3963.05|3963.05|3963.05|0
1651842900000|2022-05-06 13:15:00|3962.74|3962.74|3962.68|3962.68|3962.86|3962.86|3962.68|3962.68|0
1651842910000|2022-05-06 13:15:10|3962.65|3962.65|3962.13|3962.13|3962.65|3962.65|3962.03|3962.03|0
1651842920000|2022-05-06 13:15:20|3962.44|3962.44|3962.13|3962.13|3962.44|3962.44|3962.13|3962.13|0
1651842930000|2022-05-06 13:15:30|3962.31|3962.31|3962.62|3962.62|3962.62|3962.62|3962.31|3962.31|0
1651842940000|2022-05-06 13:15:40|3962.67|3962.67|3962.67|3962.67|3962.67|3962.67|3962.67|3962.67|0
1651842950000|2022-05-06 13:15:50|3963.29|3963.29|3963.29|3963.29|3963.29|3963.29|3962.98|3962.98|0
1651842960000|2022-05-06 13:16:00|3962.98|3962.98|3962.67|3962.67|3962.98|3962.98|3962.67|3962.67|0
1651842970000|2022-05-06 13:16:10|3962.98|3962.98|3963.29|3963.29|3963.29|3963.29|3962.98|3962.98|0
1651842980000|2022-05-06 13:16:20|3963.6|3963.6|3963.9|3963.9|3963.9|3963.9|3963.51|3963.51|0
1651842990000|2022-05-06 13:16:30|3964.21|3964.21|3964.21|3964.21|3964.21|3964.21|3964.21|3964.21|0
1651843000000|2022-05-06 13:16:40|3964.52|3964.52|3964.34|3964.34|3964.52|3964.52|3964.29|3964.29|0
1651843010000|2022-05-06 13:16:50|3963.72|3963.72|3963.72|3963.72|3963.72|3963.72|3963.72|3963.72|0
1651843020000|2022-05-06 13:17:00|3963.9|3963.9|3963.72|3963.72|3963.9|3963.9|3963.72|3963.72|0
1651843040000|2022-05-06 13:17:20|3963.41|3963.41|3963.41|3963.41|3963.41|3963.41|3963.41|3963.41|0
1651843050000|2022-05-06 13:17:30|3963.72|3963.72|3963.72|3963.72|3964.03|3964.03|3963.72|3963.72|0
1651843060000|2022-05-06 13:17:40|3963.41|3963.41|3963.41|3963.41|3963.41|3963.41|3963.41|3963.41|0
1651843070000|2022-05-06 13:17:50|3963.1|3963.1|3961.98|3961.98|3963.1|3963.1|3961.98|3961.98|0
1651843080000|2022-05-06 13:18:00|3962.17|3962.17|3962.17|3962.17|3962.17|3962.17|3962.17|3962.17|0
1651843100000|2022-05-06 13:18:20|3962.79|3962.79|3962.79|3962.79|3962.79|3962.79|3962.79|3962.79|0
1651843110000|2022-05-06 13:18:30|3962.72|3962.72|3962.72|3962.72|3962.72|3962.72|3962.72|3962.72|0
1651843120000|2022-05-06 13:18:40|3962.79|3962.79|3962.79|3962.79|3962.79|3962.79|3962.79|3962.79|0
1651843140000|2022-05-06 13:19:00|3963.1|3963.1|3963.1|3963.1|3963.1|3963.1|3963.1|3963.1|0
1651843150000|2022-05-06 13:19:10|3963.72|3963.72|3963.06|3963.06|3963.72|3963.72|3963.06|3963.06|0
1651843160000|2022-05-06 13:19:20|3962.96|3962.96|3962.94|3962.94|3962.96|3962.96|3962.94|3962.94|0
1651843180000|2022-05-06 13:19:40|3963.25|3963.25|3963.56|3963.56|3963.87|3963.87|3963.25|3963.25|0
1651843190000|2022-05-06 13:19:50|3963.87|3963.87|3963.57|3963.57|3963.87|3963.87|3963.57|3963.57|0
1651843200000|2022-05-06 13:20:00|3963.65|3963.65|3965.2|3965.2|3965.2|3965.2|3963.65|3963.65|0
1651843210000|2022-05-06 13:20:10|3964.89|3964.89|3964.54|3964.54|3964.89|3964.89|3964.54|3964.54|0
1651843220000|2022-05-06 13:20:20|3964.85|3964.85|3964.85|3964.85|3964.85|3964.85|3964.85|3964.85|0
1651843230000|2022-05-06 13:20:30|3965.03|3965.03|3965.03|3965.03|3965.03|3965.03|3965.03|3965.03|0
1651843240000|2022-05-06 13:20:40|3965.08|3965.08|3964.72|3964.72|3965.08|3965.08|3964.72|3964.72|0
1651843250000|2022-05-06 13:20:50|3964.7|3964.7|3965.32|3965.32|3965.32|3965.32|3964.7|3964.7|0
1651843260000|2022-05-06 13:21:00|3965.3|3965.3|3965.48|3965.48|3965.48|3965.48|3965.3|3965.3|0
1651843270000|2022-05-06 13:21:10|3965.41|3965.41|3965.41|3965.41|3965.59|3965.59|3965.41|3965.41|0
1651843280000|2022-05-06 13:21:20|3965.72|3965.72|3965.72|3965.72|3965.72|3965.72|3965.72|3965.72|0
1651843290000|2022-05-06 13:21:30|3965.54|3965.54|3964.6|3964.6|3965.54|3965.54|3964.6|3964.6|0
1651843300000|2022-05-06 13:21:40|3964.91|3964.91|3964.73|3964.73|3964.91|3964.91|3964.73|3964.73|0
1651843310000|2022-05-06 13:21:50|3964.91|3964.91|3964.96|3964.96|3964.96|3964.96|3964.91|3964.91|0
1651843330000|2022-05-06 13:22:10|3964.93|3964.93|3964.93|3964.93|3964.93|3964.93|3964.93|3964.93|0
1651843340000|2022-05-06 13:22:20|3964.75|3964.75|3965.13|3965.13|3965.13|3965.13|3964.75|3964.75|0
1651843350000|2022-05-06 13:22:30|3965.11|3965.11|3965.29|3965.29|3965.29|3965.29|3965.11|3965.11|0
1651843360000|2022-05-06 13:22:40|3965.11|3965.11|3965.11|3965.11|3965.11|3965.11|3965.11|3965.11|0
1651843370000|2022-05-06 13:22:50|3964.92|3964.92|3964.92|3964.92|3964.92|3964.92|3964.92|3964.92|0
1651843380000|2022-05-06 13:23:00|3964.83|3964.83|3964.74|3964.74|3964.83|3964.83|3964.74|3964.74|0
1651843390000|2022-05-06 13:23:10|3964.12|3964.12|3963.19|3963.19|3964.12|3964.12|3963.19|3963.19|0
1651843410000|2022-05-06 13:23:30|3963.16|3963.16|3962.94|3962.94|3963.16|3963.16|3962.94|3962.94|0
1651843420000|2022-05-06 13:23:40|3962.89|3962.89|3962.89|3962.89|3962.89|3962.89|3962.89|3962.89|0
1651843430000|2022-05-06 13:23:50|3962.58|3962.58|3962.58|3962.58|3962.58|3962.58|3962.58|3962.58|0
1651843440000|2022-05-06 13:24:00|3963.21|3963.21|3962.89|3962.89|3963.52|3963.52|3962.89|3962.89|0
1651843450000|2022-05-06 13:24:10|3962.58|3962.58|3962.58|3962.58|3962.58|3962.58|3962.58|3962.58|0
1651843470000|2022-05-06 13:24:30|3962.89|3962.89|3962.89|3962.89|3962.89|3962.89|3962.89|3962.89|0
1651843480000|2022-05-06 13:24:40|3962.85|3962.85|3963.81|3963.81|3963.81|3963.81|3962.81|3962.81|0
1651843490000|2022-05-06 13:24:50|3964.12|3964.12|3965.19|3965.19|3965.19|3965.19|3964.12|3964.12|0
1651843500000|2022-05-06 13:25:00|3965.15|3965.15|3965.77|3965.77|3965.77|3965.77|3965.15|3965.15|0
1651843540000|2022-05-06 13:25:40|3965.46|3965.46|3964.89|3964.89|3965.51|3965.51|3964.89|3964.89|0
1651843570000|2022-05-06 13:26:10|3964.58|3964.58|3964.24|3964.24|3964.6|3964.6|3964.24|3964.24|0
1651843580000|2022-05-06 13:26:20|3964.55|3964.55|3965.01|3965.01|3965.01|3965.01|3964.55|3964.55|0
1651843590000|2022-05-06 13:26:30|3965.32|3965.32|3965.23|3965.23|3965.63|3965.63|3965.23|3965.23|0
1651843610000|2022-05-06 13:26:50|3965.54|3965.54|3966.16|3966.16|3966.16|3966.16|3965.54|3965.54|0
1651843650000|2022-05-06 13:27:30|3966.78|3966.78|3967.09|3967.09|3967.09|3967.09|3966.78|3966.78|0
1651843660000|2022-05-06 13:27:40|3966.78|3966.78|3966.78|3966.78|3966.78|3966.78|3966.78|3966.78|0
1651843670000|2022-05-06 13:27:50|3966.47|3966.47|3965.85|3965.85|3966.47|3966.47|3965.85|3965.85|0
1651843680000|2022-05-06 13:28:00|3966.16|3966.16|3966.16|3966.16|3966.47|3966.47|3965.85|3965.85|0
1651843690000|2022-05-06 13:28:10|3966.78|3966.78|3966.78|3966.78|3966.78|3966.78|3966.76|3966.76|0
1651843710000|2022-05-06 13:28:30|3966.86|3966.86|3967.17|3967.17|3967.17|3967.17|3966.86|3966.86|0
1651843730000|2022-05-06 13:28:50|3967.48|3967.48|3968.19|3968.19|3968.19|3968.19|3967.48|3967.48|0
1651843750000|2022-05-06 13:29:10|3968.23|3968.23|3968.16|3968.16|3968.23|3968.23|3968.16|3968.16|0
1651843760000|2022-05-06 13:29:20|3968.78|3968.78|3968.73|3968.73|3968.78|3968.78|3968.73|3968.73|0
1651843770000|2022-05-06 13:29:30|3968.76|3968.76|3968.94|3968.94|3968.94|3968.94|3968.76|3968.76|0
1651843790000|2022-05-06 13:29:50|3968.32|3968.32|3966.89|3966.89|3968.32|3968.32|3966.89|3966.89|0
1651843800000|2022-05-06 13:30:00|3966.8|3966.8|3966.13|3966.13|3966.8|3966.8|3965.2|3965.2|0
1651843810000|2022-05-06 13:30:10|3966.16|3966.16|3966.78|3966.78|3968.02|3968.02|3966.16|3966.16|0
1651843820000|2022-05-06 13:30:20|3966.47|3966.47|3965.46|3965.46|3966.47|3966.47|3965.46|3965.46|0
1651843830000|2022-05-06 13:30:30|3964.84|3964.84|3964.96|3964.96|3966.21|3966.21|3964.84|3964.84|0
1651843840000|2022-05-06 13:30:40|3964.34|3964.34|3964.08|3964.08|3964.96|3964.96|3964.08|3964.08|0
1651843850000|2022-05-06 13:30:50|3964.11|3964.11|3963.18|3963.18|3964.11|3964.11|3963.18|3963.18|0
1651843860000|2022-05-06 13:31:00|3962.87|3962.87|3963.75|3963.75|3963.78|3963.78|3962.24|3962.24|0
1651843870000|2022-05-06 13:31:10|3963.78|3963.78|3964.81|3964.81|3966.2|3966.2|3963.7|3963.7|0
1651843880000|2022-05-06 13:31:20|3964.79|3964.79|3965.41|3965.41|3965.72|3965.72|3964.79|3964.79|0
1651843890000|2022-05-06 13:31:30|3965.72|3965.72|3965.7|3965.7|3965.72|3965.72|3965.39|3965.39|0
1651843900000|2022-05-06 13:31:40|3965.39|3965.39|3965.92|3965.92|3966.01|3966.01|3965.39|3965.39|0
1651843910000|2022-05-06 13:31:50|3965.89|3965.89|3965.84|3965.84|3965.89|3965.89|3965.27|3965.27|0
1651843920000|2022-05-06 13:32:00|3965.88|3965.88|3966.19|3966.19|3966.19|3966.19|3965.57|3965.57|0
1651843930000|2022-05-06 13:32:10|3966.5|3966.5|3967.12|3967.12|3967.12|3967.12|3966.5|3966.5|0
1651843940000|2022-05-06 13:32:20|3967.43|3967.43|3968.05|3968.05|3968.05|3968.05|3967.12|3967.12|0
1651843950000|2022-05-06 13:32:30|3968.01|3968.01|3965.87|3965.87|3968.01|3968.01|3965.87|3965.87|0
1651843960000|2022-05-06 13:32:40|3966.49|3966.49|3967.12|3967.12|3967.21|3967.21|3966.49|3966.49|0
1651843970000|2022-05-06 13:32:50|3966.81|3966.81|3966.74|3966.74|3966.97|3966.97|3966.19|3966.19|0
1651843980000|2022-05-06 13:33:00|3967.05|3967.05|3967.11|3967.11|3967.11|3967.11|3966.74|3966.74|0
1651843990000|2022-05-06 13:33:10|3967.42|3967.42|3966.28|3966.28|3967.42|3967.42|3966.09|3966.09|0
1651844000000|2022-05-06 13:33:20|3965.96|3965.96|3964.89|3964.89|3965.96|3965.96|3964.89|3964.89|0
1651844010000|2022-05-06 13:33:30|3965.2|3965.2|3965.13|3965.13|3965.2|3965.2|3965.13|3965.13|0
1651844020000|2022-05-06 13:33:40|3965.75|3965.75|3966.91|3966.91|3966.91|3966.91|3965.75|3965.75|0
1651844030000|2022-05-06 13:33:50|3967.22|3967.22|3966.12|3966.12|3967.22|3967.22|3966.12|3966.12|0
1651844040000|2022-05-06 13:34:00|3966.43|3966.43|3966.39|3966.39|3967.05|3967.05|3966.37|3966.37|0
1651844050000|2022-05-06 13:34:10|3967.02|3967.02|3967.04|3967.04|3967.35|3967.35|3967.02|3967.02|0
1651844060000|2022-05-06 13:34:20|3967|3967|3966.87|3966.87|3967.06|3967.06|3966.69|3966.69|0
1651844070000|2022-05-06 13:34:30|3966.56|3966.56|3966.56|3966.56|3966.56|3966.56|3966.56|3966.56|0
1651844080000|2022-05-06 13:34:40|3966.87|3966.87|3967.45|3967.45|3967.45|3967.45|3966.78|3966.78|0
1651844090000|2022-05-06 13:34:50|3967.5|3967.5|3965.99|3965.99|3967.5|3967.5|3965.99|3965.99|0
1651844100000|2022-05-06 13:35:00|3965.68|3965.68|3965.27|3965.27|3965.68|3965.68|3965.06|3965.06|0
1651844110000|2022-05-06 13:35:10|3965.22|3965.22|3966.16|3966.16|3966.16|3966.16|3965.22|3965.22|0
1651844120000|2022-05-06 13:35:20|3966.2|3966.2|3965.63|3965.63|3966.2|3966.2|3965.62|3965.62|0
1651844130000|2022-05-06 13:35:30|3965|3965|3965.55|3965.55|3965.55|3965.55|3964.38|3964.38|0
1651844140000|2022-05-06 13:35:40|3965.59|3965.59|3965.59|3965.59|3965.9|3965.9|3965.28|3965.28|0
1651844150000|2022-05-06 13:35:50|3965.66|3965.66|3964.31|3964.31|3965.79|3965.79|3964.31|3964.31|0
1651844160000|2022-05-06 13:36:00|3964|3964|3964.76|3964.76|3964.81|3964.81|3964|3964|0
1651844170000|2022-05-06 13:36:10|3964.94|3964.94|3964.36|3964.36|3964.94|3964.94|3964.04|3964.04|0
1651844180000|2022-05-06 13:36:20|3964.4|3964.4|3963.6|3963.6|3964.4|3964.4|3963.6|3963.6|0
1651844190000|2022-05-06 13:36:30|3964.22|3964.22|3964.71|3964.71|3964.71|3964.71|3964.22|3964.22|0
1651844200000|2022-05-06 13:36:40|3965.03|3965.03|3965.35|3965.35|3965.58|3965.58|3964.95|3964.95|0
1651844210000|2022-05-06 13:36:50|3965.02|3965.02|3963.71|3963.71|3965.02|3965.02|3963.52|3963.52|0
1651844220000|2022-05-06 13:37:00|3964.02|3964.02|3963.34|3963.34|3964.02|3964.02|3962.85|3962.85|0
1651844230000|2022-05-06 13:37:10|3963.65|3963.65|3963.39|3963.39|3963.65|3963.65|3963.03|3963.03|0
1651844240000|2022-05-06 13:37:20|3963.7|3963.7|3963.1|3963.1|3963.77|3963.77|3963.1|3963.1|0
1651844250000|2022-05-06 13:37:30|3963.41|3963.41|3963.64|3963.64|3963.64|3963.64|3963.41|3963.41|0
1651844260000|2022-05-06 13:37:40|3963.01|3963.01|3962.78|3962.78|3963.01|3963.01|3962.78|3962.78|0
1651844270000|2022-05-06 13:37:50|3962.47|3962.47|3964.01|3964.01|3964.01|3964.01|3962.47|3962.47|0
1651844280000|2022-05-06 13:38:00|3964.32|3964.32|3965.48|3965.48|3965.48|3965.48|3964.24|3964.24|0
1651844290000|2022-05-06 13:38:10|3965.44|3965.44|3965.05|3965.05|3965.44|3965.44|3964.5|3964.5|0
1651844300000|2022-05-06 13:38:20|3965.36|3965.36|3967.17|3967.17|3967.17|3967.17|3965.27|3965.27|0
1651844310000|2022-05-06 13:38:30|3967.48|3967.48|3967.61|3967.61|3967.67|3967.67|3967.3|3967.3|0
1651844320000|2022-05-06 13:38:40|3967.3|3967.3|3968.11|3968.11|3968.11|3968.11|3967.3|3967.3|0
1651844330000|2022-05-06 13:38:50|3968.07|3968.07|3967.35|3967.35|3968.07|3968.07|3967.35|3967.35|0
1651844340000|2022-05-06 13:39:00|3967.03|3967.03|3966.39|3966.39|3967.03|3967.03|3966.08|3966.08|0
1651844350000|2022-05-06 13:39:10|3966.71|3966.71|3966.42|3966.42|3966.73|3966.73|3966.42|3966.42|0
1651844360000|2022-05-06 13:39:20|3966.61|3966.61|3966.49|3966.49|3966.61|3966.61|3966.29|3966.29|0
1651844370000|2022-05-06 13:39:30|3966.17|3966.17|3965.03|3965.03|3966.17|3966.17|3964.85|3964.85|0
1651844380000|2022-05-06 13:39:40|3965.07|3965.07|3964.19|3964.19|3966.05|3966.05|3964.19|3964.19|0
1651844390000|2022-05-06 13:39:50|3964.11|3964.11|3964.11|3964.11|3964.42|3964.42|3964.11|3964.11|0
1651844400000|2022-05-06 13:40:00|3964.42|3964.42|3964.8|3964.8|3965.14|3965.14|3964.42|3964.42|0
1651844410000|2022-05-06 13:40:10|3965.11|3965.11|3963.96|3963.96|3965.11|3965.11|3963.96|3963.96|0
1651844420000|2022-05-06 13:40:20|3963.02|3963.02|3962.33|3962.33|3963.02|3963.02|3962.15|3962.15|0
1651844430000|2022-05-06 13:40:30|3962.15|3962.15|3962.77|3962.77|3962.77|3962.77|3962.15|3962.15|0
1651844450000|2022-05-06 13:40:50|3962.46|3962.46|3964.02|3964.02|3964.02|3964.02|3962.46|3962.46|0
1651844460000|2022-05-06 13:41:00|3963.71|3963.71|3963.78|3963.78|3963.78|3963.78|3963.71|3963.71|0
1651844470000|2022-05-06 13:41:10|3963.87|3963.87|3963.47|3963.47|3963.87|3963.87|3963.25|3963.25|0
1651844480000|2022-05-06 13:41:20|3963.43|3963.43|3963.05|3963.05|3963.43|3963.43|3963.05|3963.05|0
1651844490000|2022-05-06 13:41:30|3963.02|3963.02|3961.73|3961.73|3963.02|3963.02|3961.73|3961.73|0
1651844500000|2022-05-06 13:41:40|3961.69|3961.69|3963.33|3963.33|3963.64|3963.64|3960.61|3960.61|0
1651844510000|2022-05-06 13:41:50|3963.64|3963.64|3964.38|3964.38|3964.69|3964.69|3963.64|3963.64|0
1651844520000|2022-05-06 13:42:00|3964.69|3964.69|3964.87|3964.87|3965.05|3965.05|3964.69|3964.69|0
1651844530000|2022-05-06 13:42:10|3964.56|3964.56|3965.18|3965.18|3965.18|3965.18|3964.25|3964.25|0
1651844540000|2022-05-06 13:42:20|3964.87|3964.87|3964.29|3964.29|3964.92|3964.92|3964.29|3964.29|0
1651844550000|2022-05-06 13:42:30|3964.61|3964.61|3964.61|3964.61|3964.61|3964.61|3964.29|3964.29|0
1651844560000|2022-05-06 13:42:40|3964.29|3964.29|3963.86|3963.86|3964.29|3964.29|3963.86|3963.86|0
1651844570000|2022-05-06 13:42:50|3964.18|3964.18|3962.92|3962.92|3964.27|3964.27|3962.85|3962.85|0
1651844580000|2022-05-06 13:43:00|3962.61|3962.61|3961.78|3961.78|3962.61|3962.61|3961.14|3961.14|0
1651844590000|2022-05-06 13:43:10|3961.47|3961.47|3960.97|3960.97|3961.47|3961.47|3960.66|3960.66|0
1651844600000|2022-05-06 13:43:20|3961.29|3961.29|3960.08|3960.08|3961.6|3961.6|3960|3960|0
1651844610000|2022-05-06 13:43:30|3960.7|3960.7|3960.42|3960.42|3960.73|3960.73|3960.1|3960.1|0
1651844620000|2022-05-06 13:43:40|3960.73|3960.73|3960.99|3960.99|3960.99|3960.99|3960.18|3960.18|0
1651844630000|2022-05-06 13:43:50|3960.68|3960.68|3962.26|3962.26|3962.57|3962.57|3960.36|3960.36|0
1651844640000|2022-05-06 13:44:00|3962.21|3962.21|3962.37|3962.37|3962.54|3962.54|3962.18|3962.18|0
1651844650000|2022-05-06 13:44:10|3962.68|3962.68|3963.34|3963.34|3963.34|3963.34|3962.68|3962.68|0
1651844660000|2022-05-06 13:44:20|3963.65|3963.65|3964.29|3964.29|3964.29|3964.29|3963.38|3963.38|0
1651844670000|2022-05-06 13:44:30|3964.27|3964.27|3963.98|3963.98|3964.27|3964.27|3963.65|3963.65|0
1651844680000|2022-05-06 13:44:40|3963.67|3963.67|3963.67|3963.67|3963.67|3963.67|3963.67|3963.67|0
1651844690000|2022-05-06 13:44:50|3963.62|3963.62|3962.65|3962.65|3963.62|3963.62|3962.65|3962.65|0
1651844700000|2022-05-06 13:45:00|3962.96|3962.96|3962.52|3962.52|3963.45|3963.45|3962.5|3962.5|0
1651844710000|2022-05-06 13:45:10|3962.21|3962.21|3962.62|3962.62|3962.62|3962.62|3962.21|3962.21|0
1651844720000|2022-05-06 13:45:20|3961.69|3961.69|3959.76|3959.76|3961.69|3961.69|3959.76|3959.76|0
1651844730000|2022-05-06 13:45:30|3959.66|3959.66|3959.95|3959.95|3959.95|3959.95|3959.32|3959.32|0
1651844740000|2022-05-06 13:45:40|3959.92|3959.92|3960.59|3960.59|3960.59|3960.59|3959.92|3959.92|0
1651844750000|2022-05-06 13:45:50|3960.28|3960.28|3961.21|3961.21|3961.21|3961.21|3960.28|3960.28|0
1651844760000|2022-05-06 13:46:00|3960.9|3960.9|3959.82|3959.82|3960.9|3960.9|3959.01|3959.01|0
1651844770000|2022-05-06 13:46:10|3960.12|3960.12|3959.74|3959.74|3960.12|3960.12|3959.63|3959.63|0
1651844780000|2022-05-06 13:46:20|3960.05|3960.05|3958.62|3958.62|3960.05|3960.05|3958.62|3958.62|0
1651844790000|2022-05-06 13:46:30|3959.24|3959.24|3959.22|3959.22|3959.24|3959.24|3958.91|3958.91|0
1651844800000|2022-05-06 13:46:40|3959.53|3959.53|3959.84|3959.84|3960.15|3960.15|3959.22|3959.22|0
1651844810000|2022-05-06 13:46:50|3959.53|3959.53|3959.17|3959.17|3959.53|3959.53|3958.85|3958.85|0
1651844820000|2022-05-06 13:47:00|3959.12|3959.12|3959.5|3959.5|3959.5|3959.5|3958.86|3958.86|0
1651844830000|2022-05-06 13:47:10|3959.19|3959.19|3958.76|3958.76|3959.19|3959.19|3958.76|3958.76|0
1651844840000|2022-05-06 13:47:20|3958.71|3958.71|3957.88|3957.88|3958.71|3958.71|3957.7|3957.7|0
1651844850000|2022-05-06 13:47:30|3957.95|3957.95|3956.92|3956.92|3958.65|3958.65|3956.82|3956.82|0
1651844860000|2022-05-06 13:47:40|3957.54|3957.54|3957.81|3957.81|3957.85|3957.85|3957.54|3957.54|0
1651844870000|2022-05-06 13:47:50|3958.43|3958.43|3958.43|3958.43|3958.43|3958.43|3958.43|3958.43|0
1651844880000|2022-05-06 13:48:00|3958.41|3958.41|3958.18|3958.18|3958.72|3958.72|3958.18|3958.18|0
1651844890000|2022-05-06 13:48:10|3958.49|3958.49|3958.22|3958.22|3958.85|3958.85|3958.22|3958.22|0
1651844900000|2022-05-06 13:48:20|3957.91|3957.91|3957.29|3957.29|3957.91|3957.91|3957.29|3957.29|0
1651844910000|2022-05-06 13:48:30|3957.6|3957.6|3957.78|3957.78|3957.91|3957.91|3957.6|3957.6|0
1651844920000|2022-05-06 13:48:40|3957.47|3957.47|3959.07|3959.07|3959.07|3959.07|3957.47|3957.47|0
1651844930000|2022-05-06 13:48:50|3959.39|3959.39|3958.77|3958.77|3959.39|3959.39|3958.77|3958.77|0
1651844940000|2022-05-06 13:49:00|3959.08|3959.08|3960.15|3960.15|3960.15|3960.15|3958.5|3958.5|0
1651844950000|2022-05-06 13:49:10|3960.46|3960.46|3962.07|3962.07|3962.07|3962.07|3960.46|3960.46|0
1651844960000|2022-05-06 13:49:20|3961.45|3961.45|3961.46|3961.46|3961.77|3961.77|3961.37|3961.37|0
1651844970000|2022-05-06 13:49:30|3961.15|3961.15|3961.77|3961.77|3961.77|3961.77|3961.15|3961.15|0
1651844980000|2022-05-06 13:49:40|3961.7|3961.7|3961.61|3961.61|3961.7|3961.7|3960.9|3960.9|0
1651844990000|2022-05-06 13:49:50|3961.92|3961.92|3962.6|3962.6|3962.82|3962.82|3961.92|3961.92|0
1651845000000|2022-05-06 13:50:00|3962.52|3962.52|3962.82|3962.82|3962.82|3962.82|3962.2|3962.2|0
1651845010000|2022-05-06 13:50:10|3962.78|3962.78|3961.84|3961.84|3962.78|3962.78|3961.84|3961.84|0
1651845020000|2022-05-06 13:50:20|3962.16|3962.16|3961.85|3961.85|3962.16|3962.16|3961.85|3961.85|0
1651845030000|2022-05-06 13:50:30|3962.16|3962.16|3962.31|3962.31|3962.69|3962.69|3962.16|3962.16|0
1651845040000|2022-05-06 13:50:40|3962.13|3962.13|3961.5|3961.5|3962.44|3962.44|3961.5|3961.5|0
1651845050000|2022-05-06 13:50:50|3960.88|3960.88|3961.5|3961.5|3961.5|3961.5|3960.88|3960.88|0
1651845060000|2022-05-06 13:51:00|3960.88|3960.88|3960.83|3960.83|3960.88|3960.88|3960.52|3960.52|0
1651845070000|2022-05-06 13:51:10|3961.15|3961.15|3961.15|3961.15|3961.15|3961.15|3960.83|3960.83|0
1651845080000|2022-05-06 13:51:20|3961.1|3961.1|3960.75|3960.75|3961.15|3961.15|3960.44|3960.44|0
1651845100000|2022-05-06 13:51:40|3960.13|3960.13|3959.88|3959.88|3960.44|3960.44|3959.84|3959.84|0
1651845110000|2022-05-06 13:51:50|3959.93|3959.93|3960.45|3960.45|3960.45|3960.45|3959.93|3959.93|0
1651845120000|2022-05-06 13:52:00|3960.75|3960.75|3960.72|3960.72|3960.75|3960.75|3960.7|3960.7|0
1651845130000|2022-05-06 13:52:10|3960.75|3960.75|3960.75|3960.75|3960.75|3960.75|3960.75|3960.75|0
1651845140000|2022-05-06 13:52:20|3961.06|3961.06|3961.06|3961.06|3961.06|3961.06|3960.75|3960.75|0
1651845150000|2022-05-06 13:52:30|3960.75|3960.75|3961.42|3961.42|3961.42|3961.42|3960.75|3960.75|0
1651845160000|2022-05-06 13:52:40|3961.73|3961.73|3962.07|3962.07|3962.38|3962.38|3961.73|3961.73|0
1651845170000|2022-05-06 13:52:50|3961.71|3961.71|3961.58|3961.58|3961.71|3961.71|3961.4|3961.4|0
1651845180000|2022-05-06 13:53:00|3961.89|3961.89|3963.74|3963.74|3964.05|3964.05|3961.89|3961.89|0
1651845190000|2022-05-06 13:53:10|3963.77|3963.77|3963.86|3963.86|3964.17|3964.17|3963.74|3963.74|0
1651845200000|2022-05-06 13:53:20|3963.55|3963.55|3963.86|3963.86|3964.18|3964.18|3963.55|3963.55|0
1651845210000|2022-05-06 13:53:30|3963.55|3963.55|3963.55|3963.55|3963.55|3963.55|3963.55|3963.55|0
1651845220000|2022-05-06 13:53:40|3963.86|3963.86|3965.59|3965.59|3965.59|3965.59|3963.86|3963.86|0
1651845230000|2022-05-06 13:53:50|3965.28|3965.28|3964.32|3964.32|3965.28|3965.28|3964.32|3964.32|0
1651845240000|2022-05-06 13:54:00|3964.63|3964.63|3965.7|3965.7|3965.7|3965.7|3964.63|3964.63|0
1651845250000|2022-05-06 13:54:10|3965.68|3965.68|3965.68|3965.68|3965.68|3965.68|3965.68|3965.68|0
1651845260000|2022-05-06 13:54:20|3964.74|3964.74|3964.74|3964.74|3964.74|3964.74|3964.74|3964.74|0
1651845270000|2022-05-06 13:54:30|3964.48|3964.48|3963|3963|3964.48|3964.48|3963|3963|0
1651845280000|2022-05-06 13:54:40|3963.31|3963.31|3963.59|3963.59|3963.81|3963.81|3963.19|3963.19|0
1651845290000|2022-05-06 13:54:50|3963.28|3963.28|3961.5|3961.5|3963.28|3963.28|3961.5|3961.5|0
1651845300000|2022-05-06 13:55:00|3961.81|3961.81|3962.29|3962.29|3962.29|3962.29|3961.66|3961.66|0
1651845310000|2022-05-06 13:55:10|3962.26|3962.26|3962.31|3962.31|3962.31|3962.31|3962.26|3962.26|0
1651845320000|2022-05-06 13:55:20|3962.62|3962.62|3962.26|3962.26|3962.62|3962.62|3962.26|3962.26|0
1651845330000|2022-05-06 13:55:30|3962.58|3962.58|3962.07|3962.07|3962.63|3962.63|3962.03|3962.03|0
1651845340000|2022-05-06 13:55:40|3961.76|3961.76|3962.35|3962.35|3962.56|3962.56|3961.44|3961.44|0
1651845350000|2022-05-06 13:55:50|3962.66|3962.66|3963.54|3963.54|3964.21|3964.21|3962.66|3962.66|0
1651845360000|2022-05-06 13:56:00|3963.85|3963.85|3963.54|3963.54|3963.85|3963.85|3963.54|3963.54|0
1651845370000|2022-05-06 13:56:10|3963.23|3963.23|3963.54|3963.54|3963.54|3963.54|3963.23|3963.23|0
1651845380000|2022-05-06 13:56:20|3963.85|3963.85|3964.17|3964.17|3964.17|3964.17|3963.85|3963.85|0
1651845390000|2022-05-06 13:56:30|3964.19|3964.19|3964.55|3964.55|3964.55|3964.55|3964.19|3964.19|0
1651845400000|2022-05-06 13:56:40|3964.24|3964.24|3963|3963|3964.24|3964.24|3963|3963|0
1651845410000|2022-05-06 13:56:50|3962.69|3962.69|3961.51|3961.51|3962.69|3962.69|3961.51|3961.51|0
1651845420000|2022-05-06 13:57:00|3961.82|3961.82|3960.53|3960.53|3961.82|3961.82|3960.53|3960.53|0
1651845430000|2022-05-06 13:57:10|3960.5|3960.5|3959.9|3959.9|3960.5|3960.5|3959.26|3959.26|0
1651845440000|2022-05-06 13:57:20|3960.21|3960.21|3960.21|3960.21|3960.53|3960.53|3959.9|3959.9|0
1651845450000|2022-05-06 13:57:30|3960.09|3960.09|3960.45|3960.45|3960.45|3960.45|3960.06|3960.06|0
1651845460000|2022-05-06 13:57:40|3959.82|3959.82|3959.8|3959.8|3959.83|3959.83|3959.52|3959.52|0
1651845470000|2022-05-06 13:57:50|3959.26|3959.26|3959.75|3959.75|3959.75|3959.75|3959.26|3959.26|0
1651845480000|2022-05-06 13:58:00|3960.06|3960.06|3959.62|3959.62|3960.25|3960.25|3959.6|3959.6|0
1651845490000|2022-05-06 13:58:10|3959.93|3959.93|3960.04|3960.04|3960.29|3960.29|3959.64|3959.64|0
1651845500000|2022-05-06 13:58:20|3960.35|3960.35|3960.85|3960.85|3960.85|3960.85|3960.35|3960.35|0
1651845510000|2022-05-06 13:58:30|3960.54|3960.54|3959.94|3959.94|3960.54|3960.54|3959.92|3959.92|0
1651845520000|2022-05-06 13:58:40|3959.99|3959.99|3959.96|3959.96|3959.99|3959.99|3959.96|3959.96|0
1651845530000|2022-05-06 13:58:50|3960.27|3960.27|3959.84|3959.84|3960.27|3960.27|3959.39|3959.39|0
1651845540000|2022-05-06 13:59:00|3959.89|3959.89|3959.91|3959.91|3959.91|3959.91|3959.89|3959.89|0
1651845550000|2022-05-06 13:59:10|3959.29|3959.29|3958.79|3958.79|3959.29|3959.29|3957.78|3957.78|0
1651845560000|2022-05-06 13:59:20|3958.47|3958.47|3957.85|3957.85|3958.47|3958.47|3957.85|3957.85|0
1651845570000|2022-05-06 13:59:30|3957.54|3957.54|3957.54|3957.54|3957.54|3957.54|3956.92|3956.92|0
1651845580000|2022-05-06 13:59:40|3957.23|3957.23|3957.23|3957.23|3957.23|3957.23|3957.23|3957.23|0
1651845590000|2022-05-06 13:59:50|3957.42|3957.42|3957.16|3957.16|3957.42|3957.42|3957.16|3957.16|0
1651845600000|2022-05-06 14:00:00|3956.22|3956.22|3956.2|3956.2|3956.22|3956.22|3955.58|3955.58|0
1651845610000|2022-05-06 14:00:10|3955.89|3955.89|3956.51|3956.51|3957.44|3957.44|3955.89|3955.89|0
1651845620000|2022-05-06 14:00:20|3956.82|3956.82|3956.2|3956.2|3956.82|3956.82|3956.2|3956.2|0
1651845630000|2022-05-06 14:00:30|3956.51|3956.51|3956.2|3956.2|3956.51|3956.51|3955.89|3955.89|0
1651845640000|2022-05-06 14:00:40|3956.51|3956.51|3958.06|3958.06|3958.06|3958.06|3956.51|3956.51|0
1651845650000|2022-05-06 14:00:50|3958.11|3958.11|3956.98|3956.98|3958.11|3958.11|3956.98|3956.98|0
1651845660000|2022-05-06 14:01:00|3957.29|3957.29|3957.44|3957.44|3957.44|3957.44|3957|3957|0
1651845670000|2022-05-06 14:01:10|3957.13|3957.13|3957.67|3957.67|3957.67|3957.67|3957.13|3957.13|0
1651845680000|2022-05-06 14:01:20|3957.72|3957.72|3957.98|3957.98|3958.34|3958.34|3957.67|3957.67|0
1651845690000|2022-05-06 14:01:30|3958.29|3958.29|3959.62|3959.62|3959.62|3959.62|3958.29|3958.29|0
1651845700000|2022-05-06 14:01:40|3959.31|3959.31|3958.26|3958.26|3959.33|3959.33|3958.17|3958.17|0
1651845710000|2022-05-06 14:01:50|3958.31|3958.31|3958.8|3958.8|3958.93|3958.93|3958.31|3958.31|0
1651845720000|2022-05-06 14:02:00|3958.82|3958.82|3958.89|3958.89|3959.16|3959.16|3958.22|3958.22|0
1651845730000|2022-05-06 14:02:10|3958.58|3958.58|3957.34|3957.34|3958.58|3958.58|3957.34|3957.34|0
1651845740000|2022-05-06 14:02:20|3957.65|3957.65|3958.09|3958.09|3958.09|3958.09|3957.63|3957.63|0
1651845750000|2022-05-06 14:02:30|3958.13|3958.13|3957.18|3957.18|3958.13|3958.13|3957.18|3957.18|0
1651845760000|2022-05-06 14:02:40|3957.22|3957.22|3957.46|3957.46|3957.54|3957.54|3957.22|3957.22|0
1651845770000|2022-05-06 14:02:50|3957.15|3957.15|3956.92|3956.92|3957.15|3957.15|3956.35|3956.35|0
1651845780000|2022-05-06 14:03:00|3956.88|3956.88|3957.37|3957.37|3957.37|3957.37|3956.88|3956.88|0
1651845790000|2022-05-06 14:03:10|3957.19|3957.19|3957.42|3957.42|3957.42|3957.42|3956.57|3956.57|0
1651845800000|2022-05-06 14:03:20|3957.47|3957.47|3956.38|3956.38|3957.47|3957.47|3956.38|3956.38|0
1651845810000|2022-05-06 14:03:30|3956.3|3956.3|3956.12|3956.12|3956.3|3956.3|3956.12|3956.12|0
1651845820000|2022-05-06 14:03:40|3956.1|3956.1|3955.5|3955.5|3956.12|3956.12|3955.5|3955.5|0
1651845830000|2022-05-06 14:03:50|3955.19|3955.19|3955.21|3955.21|3955.21|3955.21|3955.16|3955.16|0
1651845840000|2022-05-06 14:04:00|3955.52|3955.52|3955.57|3955.57|3955.57|3955.57|3955.52|3955.52|0
1651845850000|2022-05-06 14:04:10|3955.26|3955.26|3956.24|3956.24|3956.24|3956.24|3955.26|3955.26|0
1651845860000|2022-05-06 14:04:20|3956.55|3956.55|3956.78|3956.78|3957.09|3957.09|3956.24|3956.24|0
1651845870000|2022-05-06 14:04:30|3956.49|3956.49|3956.85|3956.85|3956.85|3956.85|3956.49|3956.49|0
1651845880000|2022-05-06 14:04:40|3957.16|3957.16|3957.9|3957.9|3957.9|3957.9|3956.85|3956.85|0
1651845890000|2022-05-06 14:04:50|3958.21|3958.21|3960.47|3960.47|3960.47|3960.47|3958.21|3958.21|0
1651845900000|2022-05-06 14:05:00|3960.78|3960.78|3961.08|3961.08|3961.73|3961.73|3960.78|3960.78|0
1651845910000|2022-05-06 14:05:10|3961.39|3961.39|3960.77|3960.77|3961.39|3961.39|3960.77|3960.77|0
1651845920000|2022-05-06 14:05:20|3960.46|3960.46|3960.77|3960.77|3960.77|3960.77|3960.46|3960.46|0
1651845930000|2022-05-06 14:05:30|3961.08|3961.08|3961.53|3961.53|3961.84|3961.84|3961.08|3961.08|0
1651845940000|2022-05-06 14:05:40|3961.48|3961.48|3962.72|3962.72|3962.72|3962.72|3961.48|3961.48|0
1651845950000|2022-05-06 14:05:50|3962.69|3962.69|3963.07|3963.07|3963.38|3963.38|3962.67|3962.67|0
1651845960000|2022-05-06 14:06:00|3963.14|3963.14|3962.83|3962.83|3963.14|3963.14|3962.83|3962.83|0
1651845970000|2022-05-06 14:06:10|3962.2|3962.2|3961.59|3961.59|3962.2|3962.2|3961.28|3961.28|0
1651845980000|2022-05-06 14:06:20|3961.66|3961.66|3961.66|3961.66|3961.66|3961.66|3961.66|3961.66|0
1651845990000|2022-05-06 14:06:30|3961.68|3961.68|3962.16|3962.16|3962.16|3962.16|3961.68|3961.68|0
1651846000000|2022-05-06 14:06:40|3961.85|3961.85|3961.85|3961.85|3961.85|3961.85|3961.85|3961.85|0
1651846010000|2022-05-06 14:06:50|3961.82|3961.82|3961.58|3961.58|3961.82|3961.82|3961.51|3961.51|0
1651846020000|2022-05-06 14:07:00|3961.9|3961.9|3962.32|3962.32|3962.85|3962.85|3961.9|3961.9|0
1651846030000|2022-05-06 14:07:10|3962.37|3962.37|3963.3|3963.3|3963.3|3963.3|3962.37|3962.37|0
1651846040000|2022-05-06 14:07:20|3963.61|3963.61|3964.23|3964.23|3964.54|3964.54|3963.61|3963.61|0
1651846050000|2022-05-06 14:07:30|3963.92|3963.92|3964.06|3964.06|3964.06|3964.06|3963.74|3963.74|0
1651846060000|2022-05-06 14:07:40|3963.88|3963.88|3963.57|3963.57|3963.88|3963.88|3963.57|3963.57|0
1651846070000|2022-05-06 14:07:50|3963.26|3963.26|3963.13|3963.13|3963.26|3963.26|3962.32|3962.32|0
1651846080000|2022-05-06 14:08:00|3963.44|3963.44|3963.43|3963.43|3963.75|3963.75|3963.43|3963.43|0
1651846090000|2022-05-06 14:08:10|3963.12|3963.12|3963.1|3963.1|3963.72|3963.72|3963.1|3963.1|0
1651846100000|2022-05-06 14:08:20|3963.41|3963.41|3962.47|3962.47|3963.41|3963.41|3962.43|3962.43|0
1651846110000|2022-05-06 14:08:30|3962.78|3962.78|3962.89|3962.89|3963.2|3963.2|3962.78|3962.78|0
1651846120000|2022-05-06 14:08:40|3963.2|3963.2|3962.3|3962.3|3963.2|3963.2|3962.3|3962.3|0
1651846130000|2022-05-06 14:08:50|3961.36|3961.36|3961.36|3961.36|3961.36|3961.36|3961.36|3961.36|0
1651846140000|2022-05-06 14:09:00|3961.54|3961.54|3961.61|3961.61|3961.61|3961.61|3961.24|3961.24|0
1651846160000|2022-05-06 14:09:20|3962.24|3962.24|3961.38|3961.38|3962.28|3962.28|3961.07|3961.07|0
1651846170000|2022-05-06 14:09:30|3961.69|3961.69|3961.05|3961.05|3961.69|3961.69|3961.05|3961.05|0
1651846180000|2022-05-06 14:09:40|3961.1|3961.1|3960.49|3960.49|3961.41|3961.41|3960.49|3960.49|0
1651846190000|2022-05-06 14:09:50|3960.18|3960.18|3959.82|3959.82|3960.18|3960.18|3959.82|3959.82|0
1651846200000|2022-05-06 14:10:00|3959.85|3959.85|3959.85|3959.85|3959.85|3959.85|3959.85|3959.85|0
1651846210000|2022-05-06 14:10:10|3960.47|3960.47|3959.3|3959.3|3960.78|3960.78|3959.28|3959.28|0
1651846220000|2022-05-06 14:10:20|3959.12|3959.12|3957.99|3957.99|3959.3|3959.3|3957.99|3957.99|0
1651846230000|2022-05-06 14:10:30|3957.68|3957.68|3956.3|3956.3|3957.68|3957.68|3956.3|3956.3|0
1651846240000|2022-05-06 14:10:40|3956.92|3956.92|3957.18|3957.18|3957.18|3957.18|3956.92|3956.92|0
1651846250000|2022-05-06 14:10:50|3957.13|3957.13|3956.51|3956.51|3957.13|3957.13|3956.51|3956.51|0
1651846260000|2022-05-06 14:11:00|3956.46|3956.46|3956.06|3956.06|3956.46|3956.46|3956.06|3956.06|0
1651846270000|2022-05-06 14:11:10|3956.68|3956.68|3957.77|3957.77|3957.77|3957.77|3956.68|3956.68|0
1651846280000|2022-05-06 14:11:20|3957.87|3957.87|3959|3959|3959|3959|3957.87|3957.87|0
1651846290000|2022-05-06 14:11:30|3959.12|3959.12|3959.08|3959.08|3960.2|3960.2|3959.08|3959.08|0
1651846300000|2022-05-06 14:11:40|3958.77|3958.77|3957.65|3957.65|3958.77|3958.77|3957.03|3957.03|0
1651846310000|2022-05-06 14:11:50|3957.84|3957.84|3958.46|3958.46|3958.77|3958.77|3957.84|3957.84|0
1651846320000|2022-05-06 14:12:00|3959.08|3959.08|3959.07|3959.07|3959.38|3959.38|3958.76|3958.76|0
1651846330000|2022-05-06 14:12:10|3958.7|3958.7|3959.25|3959.25|3959.32|3959.32|3958.7|3958.7|0
1651846340000|2022-05-06 14:12:20|3958.93|3958.93|3959.57|3959.57|3959.69|3959.69|3958.91|3958.91|0
1651846350000|2022-05-06 14:12:30|3959.27|3959.27|3959.98|3959.98|3959.98|3959.98|3958.33|3958.33|0
1651846360000|2022-05-06 14:12:40|3960.02|3960.02|3959.33|3959.33|3960.05|3960.05|3959.33|3959.33|0
1651846370000|2022-05-06 14:12:50|3959.42|3959.42|3959.4|3959.4|3959.71|3959.71|3959.4|3959.4|0
1651846380000|2022-05-06 14:13:00|3958.78|3958.78|3958.78|3958.78|3958.78|3958.78|3958.78|3958.78|0
1651846390000|2022-05-06 14:13:10|3959.09|3959.09|3959.58|3959.58|3959.58|3959.58|3959.09|3959.09|0
1651846400000|2022-05-06 14:13:20|3959.56|3959.56|3959|3959|3959.64|3959.64|3959|3959|0
1651846410000|2022-05-06 14:13:30|3958.69|3958.69|3958.38|3958.38|3958.69|3958.69|3958.07|3958.07|0
1651846420000|2022-05-06 14:13:40|3958.69|3958.69|3959.9|3959.9|3959.9|3959.9|3958.69|3958.69|0
1651846430000|2022-05-06 14:13:50|3960.22|3960.22|3961.65|3961.65|3961.65|3961.65|3960.22|3960.22|0
1651846440000|2022-05-06 14:14:00|3961.96|3961.96|3962.27|3962.27|3962.27|3962.27|3961.96|3961.96|0
1651846450000|2022-05-06 14:14:10|3961.96|3961.96|3962.48|3962.48|3962.48|3962.48|3961.96|3961.96|0
1651846460000|2022-05-06 14:14:20|3962.8|3962.8|3962.89|3962.89|3962.89|3962.89|3962.48|3962.48|0
1651846470000|2022-05-06 14:14:30|3962.58|3962.58|3961.47|3961.47|3962.58|3962.58|3961.4|3961.4|0
1651846480000|2022-05-06 14:14:40|3961.78|3961.78|3961.39|3961.39|3962.02|3962.02|3961.08|3961.08|0
1651846490000|2022-05-06 14:14:50|3961.35|3961.35|3961.66|3961.66|3961.66|3961.66|3961.04|3961.04|0
1651846500000|2022-05-06 14:15:00|3961.7|3961.7|3962.01|3962.01|3962.01|3962.01|3961.66|3961.66|0
1651846510000|2022-05-06 14:15:10|3961.7|3961.7|3961.29|3961.29|3961.7|3961.7|3961.29|3961.29|0
1651846520000|2022-05-06 14:15:20|3961.25|3961.25|3960.57|3960.57|3961.29|3961.29|3960.57|3960.57|0
1651846530000|2022-05-06 14:15:30|3960.73|3960.73|3960.88|3960.88|3960.88|3960.88|3960.73|3960.73|0
1651846540000|2022-05-06 14:15:40|3960.93|3960.93|3960.16|3960.16|3960.93|3960.93|3960.16|3960.16|0
1651846550000|2022-05-06 14:15:50|3960.47|3960.47|3960.14|3960.14|3960.76|3960.76|3960.14|3960.14|0
1651846560000|2022-05-06 14:16:00|3959.83|3959.83|3959.7|3959.7|3960.64|3960.64|3959.7|3959.7|0
1651846570000|2022-05-06 14:16:10|3959.56|3959.56|3959.56|3959.56|3959.56|3959.56|3959.56|3959.56|0
1651846580000|2022-05-06 14:16:20|3959.63|3959.63|3959.7|3959.7|3959.7|3959.7|3959.63|3959.63|0
1651846590000|2022-05-06 14:16:30|3960.01|3960.01|3960.04|3960.04|3960.04|3960.04|3959.86|3959.86|0
1651846600000|2022-05-06 14:16:40|3960.09|3960.09|3960.27|3960.27|3960.58|3960.58|3960.09|3960.09|0
1651846610000|2022-05-06 14:16:50|3960.29|3960.29|3961.07|3961.07|3961.07|3961.07|3960.29|3960.29|0
1651846620000|2022-05-06 14:17:00|3961.38|3961.38|3961.53|3961.53|3961.69|3961.69|3960.6|3960.6|0
1651846630000|2022-05-06 14:17:10|3961.84|3961.84|3961.26|3961.26|3961.88|3961.88|3961.26|3961.26|0
1651846640000|2022-05-06 14:17:20|3961.57|3961.57|3962.81|3962.81|3962.81|3962.81|3961.57|3961.57|0
1651846650000|2022-05-06 14:17:30|3963.12|3963.12|3963.3|3963.3|3963.3|3963.3|3963.1|3963.1|0
1651846660000|2022-05-06 14:17:40|3963.93|3963.93|3964.24|3964.24|3964.24|3964.24|3963.93|3963.93|0
1651846670000|2022-05-06 14:17:50|3963.92|3963.92|3964.24|3964.24|3964.24|3964.24|3963.92|3963.92|0
1651846680000|2022-05-06 14:18:00|3964.55|3964.55|3965.43|3965.43|3965.43|3965.43|3964.55|3964.55|0
1651846690000|2022-05-06 14:18:10|3965.48|3965.48|3963.92|3963.92|3965.48|3965.48|3963.92|3963.92|0
1651846700000|2022-05-06 14:18:20|3963.9|3963.9|3963.61|3963.61|3964.23|3964.23|3963.61|3963.61|0
1651846710000|2022-05-06 14:18:30|3964.23|3964.23|3965.62|3965.62|3965.62|3965.62|3964.23|3964.23|0
1651846720000|2022-05-06 14:18:40|3965.93|3965.93|3965.35|3965.35|3965.93|3965.93|3965.04|3965.04|0
1651846730000|2022-05-06 14:18:50|3965.66|3965.66|3967.03|3967.03|3967.03|3967.03|3965.66|3965.66|0
1651846740000|2022-05-06 14:19:00|3967.08|3967.08|3967.7|3967.7|3967.7|3967.7|3967.08|3967.08|0
1651846750000|2022-05-06 14:19:10|3967.39|3967.39|3967.49|3967.49|3967.49|3967.49|3967.08|3967.08|0
1651846760000|2022-05-06 14:19:20|3967.18|3967.18|3967.44|3967.44|3967.75|3967.75|3967.13|3967.13|0
1651846770000|2022-05-06 14:19:30|3967.75|3967.75|3968.37|3968.37|3968.37|3968.37|3967.44|3967.44|0
1651846780000|2022-05-06 14:19:40|3968.44|3968.44|3968.15|3968.15|3968.44|3968.44|3967.88|3967.88|0
1651846790000|2022-05-06 14:19:50|3968.13|3968.13|3967.12|3967.12|3968.13|3968.13|3967.12|3967.12|0
1651846800000|2022-05-06 14:20:00|3967.07|3967.07|3965.93|3965.93|3967.07|3967.07|3965.93|3965.93|0
1651846810000|2022-05-06 14:20:10|3965.62|3965.62|3965.43|3965.43|3965.93|3965.93|3965.25|3965.25|0
1651846820000|2022-05-06 14:20:20|3964.81|3964.81|3964.19|3964.19|3965.13|3965.13|3964.19|3964.19|0
1651846830000|2022-05-06 14:20:30|3963.88|3963.88|3965.39|3965.39|3965.39|3965.39|3963.88|3963.88|0
1651846840000|2022-05-06 14:20:40|3965.08|3965.08|3964.46|3964.46|3965.39|3965.39|3963.84|3963.84|0
1651846850000|2022-05-06 14:20:50|3963.84|3963.84|3963.72|3963.72|3964.03|3964.03|3963.72|3963.72|0
1651846860000|2022-05-06 14:21:00|3963.41|3963.41|3963.05|3963.05|3963.41|3963.41|3963.05|3963.05|0
1651846870000|2022-05-06 14:21:10|3962.74|3962.74|3963.05|3963.05|3963.05|3963.05|3962.74|3962.74|0
1651846880000|2022-05-06 14:21:20|3963.36|3963.36|3963.54|3963.54|3963.54|3963.54|3963.36|3963.36|0
1651846890000|2022-05-06 14:21:30|3963.57|3963.57|3963.72|3963.72|3963.9|3963.9|3963.57|3963.57|0
1651846900000|2022-05-06 14:21:40|3963.4|3963.4|3964.34|3964.34|3964.34|3964.34|3963.4|3963.4|0
1651846920000|2022-05-06 14:22:00|3964.65|3964.65|3965.44|3965.44|3965.44|3965.44|3964.65|3964.65|0
1651846930000|2022-05-06 14:22:10|3965.75|3965.75|3966.44|3966.44|3966.44|3966.44|3965.75|3965.75|0
1651846940000|2022-05-06 14:22:20|3967.38|3967.38|3968.44|3968.44|3968.44|3968.44|3967.38|3967.38|0
1651846950000|2022-05-06 14:22:30|3968.42|3968.42|3968.09|3968.09|3968.73|3968.73|3968.09|3968.09|0
1651846960000|2022-05-06 14:22:40|3968.18|3968.18|3968.46|3968.46|3968.64|3968.64|3968.18|3968.18|0
1651846970000|2022-05-06 14:22:50|3968.15|3968.15|3967.86|3967.86|3968.48|3968.48|3967.86|3967.86|0
1651846980000|2022-05-06 14:23:00|3967.68|3967.68|3966.74|3966.74|3967.72|3967.72|3966.74|3966.74|0
1651846990000|2022-05-06 14:23:10|3967.05|3967.05|3966.43|3966.43|3967.05|3967.05|3966.43|3966.43|0
1651847000000|2022-05-06 14:23:20|3965.8|3965.8|3965.81|3965.81|3965.81|3965.81|3965.8|3965.8|0
1651847010000|2022-05-06 14:23:30|3966.43|3966.43|3968.49|3968.49|3968.49|3968.49|3966.43|3966.43|0
1651847020000|2022-05-06 14:23:40|3968.59|3968.59|3968.85|3968.85|3968.9|3968.9|3968.28|3968.28|0
1651847030000|2022-05-06 14:23:50|3969.16|3969.16|3970.4|3970.4|3970.4|3970.4|3969.16|3969.16|0
1651847040000|2022-05-06 14:24:00|3970.47|3970.47|3970.45|3970.45|3970.78|3970.78|3970.45|3970.45|0
1651847050000|2022-05-06 14:24:10|3970.14|3970.14|3970.37|3970.37|3970.37|3970.37|3970.14|3970.14|0
1651847060000|2022-05-06 14:24:20|3970.68|3970.68|3971.3|3971.3|3971.3|3971.3|3970.37|3970.37|0
1651847070000|2022-05-06 14:24:30|3971.32|3971.32|3971.95|3971.95|3971.95|3971.95|3971.32|3971.32|0
1651847080000|2022-05-06 14:24:40|3972.26|3972.26|3972.21|3972.21|3972.26|3972.26|3972.11|3972.11|0
1651847090000|2022-05-06 14:24:50|3972.52|3972.52|3972.52|3972.52|3972.52|3972.52|3972.52|3972.52|0
1651847100000|2022-05-06 14:25:00|3972.83|3972.83|3972.87|3972.87|3973.14|3973.14|3972.83|3972.83|0
1651847110000|2022-05-06 14:25:10|3972.95|3972.95|3973.69|3973.69|3973.69|3973.69|3972.95|3972.95|0
1651847120000|2022-05-06 14:25:20|3974.61|3974.61|3973.99|3973.99|3974.61|3974.61|3973.99|3973.99|0
1651847130000|2022-05-06 14:25:30|3973.9|3973.9|3973.85|3973.85|3973.9|3973.9|3973.85|3973.85|0
1651847140000|2022-05-06 14:25:40|3974.16|3974.16|3974.92|3974.92|3974.92|3974.92|3974.16|3974.16|0
1651847150000|2022-05-06 14:25:50|3975.55|3975.55|3975.48|3975.48|3975.55|3975.55|3975.48|3975.48|0
1651847160000|2022-05-06 14:26:00|3975.79|3975.79|3975.79|3975.79|3976.41|3976.41|3975.79|3975.79|0
1651847170000|2022-05-06 14:26:10|3975.84|3975.84|3976.59|3976.59|3977.34|3977.34|3975.84|3975.84|0
1651847180000|2022-05-06 14:26:20|3977.52|3977.52|3977.52|3977.52|3977.52|3977.52|3977.52|3977.52|0
1651847190000|2022-05-06 14:26:30|3977.21|3977.21|3976.28|3976.28|3977.21|3977.21|3976.28|3976.28|0
1651847200000|2022-05-06 14:26:40|3976.59|3976.59|3976.59|3976.59|3977.21|3977.21|3976.59|3976.59|0
1651847210000|2022-05-06 14:26:50|3976.4|3976.4|3977.51|3977.51|3977.51|3977.51|3976.16|3976.16|0
1651847220000|2022-05-06 14:27:00|3977.55|3977.55|3976.93|3976.93|3977.55|3977.55|3976.93|3976.93|0
1651847230000|2022-05-06 14:27:10|3977.25|3977.25|3977.27|3977.27|3977.27|3977.27|3977.25|3977.25|0
1651847240000|2022-05-06 14:27:20|3976.96|3976.96|3976.96|3976.96|3976.96|3976.96|3976.96|3976.96|0
1651847250000|2022-05-06 14:27:30|3976.65|3976.65|3976.86|3976.86|3976.96|3976.96|3976.65|3976.65|0
1651847260000|2022-05-06 14:27:40|3976.55|3976.55|3978.13|3978.13|3978.13|3978.13|3976.55|3976.55|0
1651847270000|2022-05-06 14:27:50|3978.44|3978.44|3978.15|3978.15|3978.51|3978.51|3978.15|3978.15|0
1651847280000|2022-05-06 14:28:00|3978.46|3978.46|3978.15|3978.15|3978.46|3978.46|3978.15|3978.15|0
1651847290000|2022-05-06 14:28:10|3978.46|3978.46|3978.09|3978.09|3978.46|3978.46|3978.09|3978.09|0
1651847300000|2022-05-06 14:28:20|3978.02|3978.02|3978.02|3978.02|3978.02|3978.02|3978.02|3978.02|0
1651847310000|2022-05-06 14:28:30|3977.95|3977.95|3977.87|3977.87|3977.95|3977.95|3977.87|3977.87|0
1651847320000|2022-05-06 14:28:40|3977.56|3977.56|3977.25|3977.25|3977.56|3977.56|3977.25|3977.25|0
1651847330000|2022-05-06 14:28:50|3977.06|3977.06|3974.58|3974.58|3977.25|3977.25|3974.58|3974.58|0
1651847340000|2022-05-06 14:29:00|3973.96|3973.96|3973.96|3973.96|3973.96|3973.96|3973.96|3973.96|0
1651847350000|2022-05-06 14:29:10|3973.91|3973.91|3975.12|3975.12|3975.12|3975.12|3973.91|3973.91|0
1651847360000|2022-05-06 14:29:20|3974.5|3974.5|3974.45|3974.45|3974.5|3974.5|3974.45|3974.45|0
1651847370000|2022-05-06 14:29:30|3974.14|3974.14|3973.6|3973.6|3974.14|3974.14|3973.6|3973.6|0
1651847380000|2022-05-06 14:29:40|3973.29|3973.29|3972.88|3972.88|3973.29|3973.29|3972.57|3972.57|0
1651847390000|2022-05-06 14:29:50|3973.2|3973.2|3971.37|3971.37|3973.2|3973.2|3971.37|3971.37|0
1651847400000|2022-05-06 14:30:00|3971.44|3971.44|3972.13|3972.13|3972.13|3972.13|3971.35|3971.35|0
1651847410000|2022-05-06 14:30:10|3972.08|3972.08|3971.46|3971.46|3972.08|3972.08|3971.46|3971.46|0
1651847420000|2022-05-06 14:30:20|3970.84|3970.84|3971.46|3971.46|3971.46|3971.46|3970.84|3970.84|0
1651847440000|2022-05-06 14:30:40|3971.39|3971.39|3971.72|3971.72|3971.72|3971.72|3971.34|3971.34|0
1651847450000|2022-05-06 14:30:50|3972.03|3972.03|3971.76|3971.76|3972.03|3972.03|3971.65|3971.65|0
1651847460000|2022-05-06 14:31:00|3972.07|3972.07|3971.47|3971.47|3972.1|3972.1|3971.47|3971.47|0
1651847470000|2022-05-06 14:31:10|3971.45|3971.45|3971.71|3971.71|3971.71|3971.71|3971.4|3971.4|0
1651847480000|2022-05-06 14:31:20|3971.9|3971.9|3971.99|3971.99|3972.3|3972.3|3971.9|3971.9|0
1651847490000|2022-05-06 14:31:30|3972.3|3972.3|3972.28|3972.28|3972.33|3972.33|3972.28|3972.28|0
1651847500000|2022-05-06 14:31:40|3972.59|3972.59|3972.63|3972.63|3972.63|3972.63|3972.59|3972.59|0
1651847510000|2022-05-06 14:31:50|3972.95|3972.95|3972.81|3972.81|3972.99|3972.99|3972.81|3972.81|0
1651847520000|2022-05-06 14:32:00|3972.99|3972.99|3973.4|3973.4|3973.4|3973.4|3972.99|3972.99|0
1651847530000|2022-05-06 14:32:10|3972.78|3972.78|3972.78|3972.78|3972.78|3972.78|3972.78|3972.78|0
1651847540000|2022-05-06 14:32:20|3972.47|3972.47|3971.97|3971.97|3972.47|3972.47|3971.97|3971.97|0
1651847550000|2022-05-06 14:32:30|3971.79|3971.79|3971.36|3971.36|3971.79|3971.79|3971.36|3971.36|0
1651847560000|2022-05-06 14:32:40|3971.17|3971.17|3971.09|3971.09|3971.48|3971.48|3971.09|3971.09|0
1651847570000|2022-05-06 14:32:50|3970.46|3970.46|3970.08|3970.08|3970.46|3970.46|3970.08|3970.08|0
1651847580000|2022-05-06 14:33:00|3970.11|3970.11|3970.11|3970.11|3970.11|3970.11|3970.11|3970.11|0
1651847590000|2022-05-06 14:33:10|3970.13|3970.13|3970.13|3970.13|3970.13|3970.13|3970.13|3970.13|0
1651847600000|2022-05-06 14:33:20|3970.11|3970.11|3970.51|3970.51|3970.51|3970.51|3970.11|3970.11|0
1651847610000|2022-05-06 14:33:30|3970.2|3970.2|3970.02|3970.02|3970.2|3970.2|3969.4|3969.4|0
1651847620000|2022-05-06 14:33:40|3970.05|3970.05|3968.88|3968.88|3970.05|3970.05|3968.88|3968.88|0
1651847630000|2022-05-06 14:33:50|3969.19|3969.19|3969.06|3969.06|3969.29|3969.29|3969.06|3969.06|0
1651847640000|2022-05-06 14:34:00|3968.74|3968.74|3969.17|3969.17|3969.17|3969.17|3968.7|3968.7|0
1651847650000|2022-05-06 14:34:10|3969.1|3969.1|3968.79|3968.79|3969.1|3969.1|3968.76|3968.76|0
1651847660000|2022-05-06 14:34:20|3969.1|3969.1|3968.89|3968.89|3969.21|3969.21|3968.89|3968.89|0
1651847670000|2022-05-06 14:34:30|3969.2|3969.2|3969.78|3969.78|3969.78|3969.78|3969.15|3969.15|0
1651847680000|2022-05-06 14:34:40|3970.09|3970.09|3970.05|3970.05|3970.4|3970.4|3970.05|3970.05|0
1651847690000|2022-05-06 14:34:50|3969.73|3969.73|3969.49|3969.49|3970.05|3970.05|3969.49|3969.49|0
1651847700000|2022-05-06 14:35:00|3969.54|3969.54|3969.23|3969.23|3969.54|3969.54|3969.23|3969.23|0
1651847720000|2022-05-06 14:35:20|3970.16|3970.16|3970.78|3970.78|3970.78|3970.78|3970.16|3970.16|0
1651847730000|2022-05-06 14:35:30|3970.83|3970.83|3970.83|3970.83|3970.83|3970.83|3970.83|3970.83|0
1651847740000|2022-05-06 14:35:40|3970.88|3970.88|3971|3971|3971|3971|3970.07|3970.07|0
1651847750000|2022-05-06 14:35:50|3970.82|3970.82|3971.06|3971.06|3971.06|3971.06|3970.75|3970.75|0
1651847760000|2022-05-06 14:36:00|3971.37|3971.37|3971.06|3971.06|3971.37|3971.37|3971.06|3971.06|0
1651847770000|2022-05-06 14:36:10|3970.44|3970.44|3970.39|3970.39|3970.56|3970.56|3969.9|3969.9|0
1651847780000|2022-05-06 14:36:20|3970.08|3970.08|3970.02|3970.02|3970.08|3970.08|3969.72|3969.72|0
1651847790000|2022-05-06 14:36:30|3970.34|3970.34|3969.34|3969.34|3970.65|3970.65|3969.34|3969.34|0
1651847800000|2022-05-06 14:36:40|3969.65|3969.65|3970.1|3970.1|3970.1|3970.1|3969.65|3969.65|0
1651847810000|2022-05-06 14:36:50|3969.48|3969.48|3969.48|3969.48|3969.48|3969.48|3969.48|3969.48|0
1651847820000|2022-05-06 14:37:00|3969.79|3969.79|3969.79|3969.79|3969.79|3969.79|3969.79|3969.79|0
1651847830000|2022-05-06 14:37:10|3969.74|3969.74|3969.07|3969.07|3969.74|3969.74|3969.07|3969.07|0
1651847840000|2022-05-06 14:37:20|3969.38|3969.38|3970.17|3970.17|3970.17|3970.17|3969.12|3969.12|0
1651847850000|2022-05-06 14:37:30|3970.14|3970.14|3969.88|3969.88|3970.19|3970.19|3969.88|3969.88|0
1651847860000|2022-05-06 14:37:40|3969.26|3969.26|3968.95|3968.95|3969.26|3969.26|3968.95|3968.95|0
1651847870000|2022-05-06 14:37:50|3968.9|3968.9|3969.5|3969.5|3969.5|3969.5|3968.9|3968.9|0
1651847880000|2022-05-06 14:38:00|3969.19|3969.19|3969.19|3969.19|3969.19|3969.19|3969.19|3969.19|0
1651847890000|2022-05-06 14:38:10|3969.24|3969.24|3969.26|3969.26|3969.26|3969.26|3969.17|3969.17|0
1651847900000|2022-05-06 14:38:20|3969.19|3969.19|3969.19|3969.19|3969.19|3969.19|3969.19|3969.19|0
1651847910000|2022-05-06 14:38:30|3969.5|3969.5|3969.88|3969.88|3969.88|3969.88|3969.5|3969.5|0
1651847920000|2022-05-06 14:38:40|3969.79|3969.79|3969.39|3969.39|3969.79|3969.79|3969.39|3969.39|0
1651847930000|2022-05-06 14:38:50|3969.41|3969.41|3969.5|3969.5|3969.5|3969.5|3969.41|3969.41|0
1651847940000|2022-05-06 14:39:00|3969.82|3969.82|3969.46|3969.46|3969.82|3969.82|3969.46|3969.46|0
1651847950000|2022-05-06 14:39:10|3969.15|3969.15|3968.62|3968.62|3969.15|3969.15|3968.53|3968.53|0
1651847960000|2022-05-06 14:39:20|3968.93|3968.93|3970.18|3970.18|3970.18|3970.18|3968.93|3968.93|0
1651847970000|2022-05-06 14:39:30|3970.22|3970.22|3969.91|3969.91|3970.22|3970.22|3969.6|3969.6|0
1651847980000|2022-05-06 14:39:40|3969.95|3969.95|3971.6|3971.6|3971.6|3971.6|3969.95|3969.95|0
1651847990000|2022-05-06 14:39:50|3971.91|3971.91|3972.46|3972.46|3972.46|3972.46|3971.91|3971.91|0
1651848000000|2022-05-06 14:40:00|3972.15|3972.15|3972.09|3972.09|3972.38|3972.38|3972.07|3972.07|0
1651848010000|2022-05-06 14:40:10|3971.78|3971.78|3972.1|3972.1|3972.1|3972.1|3971.1|3971.1|0
1651848020000|2022-05-06 14:40:20|3972.73|3972.73|3973.04|3973.04|3973.04|3973.04|3972.73|3972.73|0
1651848030000|2022-05-06 14:40:30|3973.39|3973.39|3973.7|3973.7|3973.89|3973.89|3973.39|3973.39|0
1651848040000|2022-05-06 14:40:40|3973.62|3973.62|3974.41|3974.41|3974.41|3974.41|3973.62|3973.62|0
1651848050000|2022-05-06 14:40:50|3974.72|3974.72|3975.34|3975.34|3975.34|3975.34|3974.72|3974.72|0
1651848060000|2022-05-06 14:41:00|3975.42|3975.42|3975.38|3975.38|3975.42|3975.42|3975.38|3975.38|0
1651848070000|2022-05-06 14:41:10|3975.07|3975.07|3974.65|3974.65|3975.07|3975.07|3974.65|3974.65|0
1651848080000|2022-05-06 14:41:20|3974.61|3974.61|3973.98|3973.98|3974.61|3974.61|3973.98|3973.98|0
1651848090000|2022-05-06 14:41:30|3975.23|3975.23|3975.59|3975.59|3975.59|3975.59|3975.23|3975.23|0
1651848100000|2022-05-06 14:41:40|3975.28|3975.28|3974.66|3974.66|3975.59|3975.59|3974.66|3974.66|0
1651848110000|2022-05-06 14:41:50|3974.63|3974.63|3974.63|3974.63|3974.63|3974.63|3974.32|3974.32|0
1651848120000|2022-05-06 14:42:00|3974.94|3974.94|3974.92|3974.92|3974.94|3974.94|3974.92|3974.92|0
1651848130000|2022-05-06 14:42:10|3974.61|3974.61|3973.99|3973.99|3974.61|3974.61|3973.99|3973.99|0
1651848140000|2022-05-06 14:42:20|3973.8|3973.8|3972.63|3972.63|3973.99|3973.99|3972.63|3972.63|0
1651848150000|2022-05-06 14:42:30|3972.94|3972.94|3972.61|3972.61|3972.94|3972.94|3972.61|3972.61|0
1651848160000|2022-05-06 14:42:40|3972.92|3972.92|3972.9|3972.9|3972.92|3972.92|3972.9|3972.9|0
1651848170000|2022-05-06 14:42:50|3972.94|3972.94|3974.14|3974.14|3974.14|3974.14|3972.94|3972.94|0
1651848180000|2022-05-06 14:43:00|3975.1|3975.1|3975.77|3975.77|3976.12|3976.12|3975.1|3975.1|0
1651848190000|2022-05-06 14:43:10|3976.08|3976.08|3976.7|3976.7|3976.7|3976.7|3976.08|3976.08|0
1651848200000|2022-05-06 14:43:20|3976.39|3976.39|3976.08|3976.08|3976.39|3976.39|3976.08|3976.08|0
1651848210000|2022-05-06 14:43:30|3976.39|3976.39|3976.46|3976.46|3976.46|3976.46|3976.39|3976.39|0
1651848220000|2022-05-06 14:43:40|3976.51|3976.51|3977.13|3977.13|3977.13|3977.13|3976.51|3976.51|0
1651848230000|2022-05-06 14:43:50|3976.5|3976.5|3976.81|3976.81|3976.81|3976.81|3976.5|3976.5|0
1651848240000|2022-05-06 14:44:00|3977.13|3977.13|3978.06|3978.06|3978.06|3978.06|3977.13|3977.13|0
1651848260000|2022-05-06 14:44:20|3976.81|3976.81|3976.23|3976.23|3976.81|3976.81|3976.23|3976.23|0
1651848270000|2022-05-06 14:44:30|3976.54|3976.54|3975.99|3975.99|3977|3977|3975.99|3975.99|0
1651848280000|2022-05-06 14:44:40|3974.75|3974.75|3974.75|3974.75|3975.06|3975.06|3974.75|3974.75|0
1651848290000|2022-05-06 14:44:50|3975.06|3975.06|3975.09|3975.09|3975.09|3975.09|3975.06|3975.06|0
1651848300000|2022-05-06 14:45:00|3975.04|3975.04|3974.94|3974.94|3975.04|3975.04|3974.94|3974.94|0
1651848310000|2022-05-06 14:45:10|3974.63|3974.63|3975.6|3975.6|3975.91|3975.91|3974.63|3974.63|0
1651848320000|2022-05-06 14:45:20|3976.85|3976.85|3977.29|3977.29|3977.52|3977.52|3976.54|3976.54|0
1651848330000|2022-05-06 14:45:30|3977.6|3977.6|3976.8|3976.8|3977.6|3977.6|3976.8|3976.8|0
1651848340000|2022-05-06 14:45:40|3977.42|3977.42|3977.44|3977.44|3977.44|3977.44|3977.4|3977.4|0
1651848360000|2022-05-06 14:46:00|3977.76|3977.76|3977.99|3977.99|3977.99|3977.99|3977.76|3977.76|0
1651848370000|2022-05-06 14:46:10|3978.3|3978.3|3977.99|3977.99|3978.3|3978.3|3977.68|3977.68|0
1651848380000|2022-05-06 14:46:20|3978.08|3978.08|3978.78|3978.78|3978.78|3978.78|3978.08|3978.08|0
1651848390000|2022-05-06 14:46:30|3978.82|3978.82|3977.94|3977.94|3978.87|3978.87|3977.94|3977.94|0
1651848400000|2022-05-06 14:46:40|3978.03|3978.03|3979.1|3979.1|3979.1|3979.1|3978.03|3978.03|0
1651848410000|2022-05-06 14:46:50|3979.41|3979.41|3978.74|3978.74|3980.03|3980.03|3978.74|3978.74|0
1651848420000|2022-05-06 14:47:00|3978.76|3978.76|3979.08|3979.08|3979.08|3979.08|3978.76|3978.76|0
1651848430000|2022-05-06 14:47:10|3979.15|3979.15|3979.19|3979.19|3979.19|3979.19|3979.15|3979.15|0
1651848440000|2022-05-06 14:47:20|3979.17|3979.17|3978.59|3978.59|3979.26|3979.26|3978.59|3978.59|0
1651848450000|2022-05-06 14:47:30|3978.45|3978.45|3978.45|3978.45|3978.45|3978.45|3978.45|3978.45|0
1651848460000|2022-05-06 14:47:40|3978.4|3978.4|3978.35|3978.35|3978.4|3978.4|3978.35|3978.35|0
1651848470000|2022-05-06 14:47:50|3977.42|3977.42|3977.11|3977.11|3977.73|3977.73|3976.48|3976.48|0
1651848480000|2022-05-06 14:48:00|3976.48|3976.48|3973.38|3973.38|3976.48|3976.48|3973.38|3973.38|0
1651848490000|2022-05-06 14:48:10|3973.08|3973.08|3972.45|3972.45|3973.08|3973.08|3972.45|3972.45|0
1651848500000|2022-05-06 14:48:20|3973.08|3973.08|3973.26|3973.26|3973.26|3973.26|3973.08|3973.08|0
1651848510000|2022-05-06 14:48:30|3973.08|3973.08|3974.01|3974.01|3974.01|3974.01|3973.08|3973.08|0
1651848520000|2022-05-06 14:48:40|3973.7|3973.7|3972.41|3972.41|3973.7|3973.7|3972.41|3972.41|0
1651848530000|2022-05-06 14:48:50|3972.72|3972.72|3972.77|3972.77|3972.79|3972.79|3972.72|3972.72|0
1651848540000|2022-05-06 14:49:00|3972.79|3972.79|3974.1|3974.1|3974.1|3974.1|3972.79|3972.79|0
1651848550000|2022-05-06 14:49:10|3973.79|3973.79|3973.12|3973.12|3974.1|3974.1|3973.12|3973.12|0
1651848560000|2022-05-06 14:49:20|3972.93|3972.93|3972.58|3972.58|3973.14|3973.14|3972.54|3972.54|0
1651848570000|2022-05-06 14:49:30|3972.89|3972.89|3973.63|3973.63|3973.68|3973.68|3972.87|3972.87|0
1651848580000|2022-05-06 14:49:40|3973.68|3973.68|3973.72|3973.72|3973.72|3973.72|3973.68|3973.68|0
1651848590000|2022-05-06 14:49:50|3973.65|3973.65|3973.6|3973.6|3973.65|3973.65|3973.6|3973.6|0
1651848600000|2022-05-06 14:50:00|3973.72|3973.72|3973.72|3973.72|3973.72|3973.72|3973.72|3973.72|0
1651848610000|2022-05-06 14:50:10|3973.76|3973.76|3973.24|3973.24|3974.02|3974.02|3973.24|3973.24|0
1651848620000|2022-05-06 14:50:20|3973.86|3973.86|3973.5|3973.5|3973.86|3973.86|3973.5|3973.5|0
1651848630000|2022-05-06 14:50:30|3973.46|3973.46|3973.46|3973.46|3973.46|3973.46|3973.46|3973.46|0
1651848640000|2022-05-06 14:50:40|3973.27|3973.27|3972.84|3972.84|3973.32|3973.32|3972.84|3972.84|0
1651848650000|2022-05-06 14:50:50|3972.86|3972.86|3973.2|3973.2|3973.2|3973.2|3972.86|3972.86|0
1651848660000|2022-05-06 14:51:00|3973.38|3973.38|3973.48|3973.48|3973.48|3973.48|3973.38|3973.38|0
1651848670000|2022-05-06 14:51:10|3973.17|3973.17|3972.93|3972.93|3973.24|3973.24|3972.86|3972.86|0
1651848680000|2022-05-06 14:51:20|3972.62|3972.62|3972.93|3972.93|3972.93|3972.93|3972.62|3972.62|0
1651848690000|2022-05-06 14:51:30|3973.24|3973.24|3973.6|3973.6|3973.6|3973.6|3973.24|3973.24|0
1651848700000|2022-05-06 14:51:40|3973.55|3973.55|3973.53|3973.53|3973.55|3973.55|3973.22|3973.22|0
1651848710000|2022-05-06 14:51:50|3973.48|3973.48|3974.06|3974.06|3974.06|3974.06|3973.44|3973.44|0
1651848720000|2022-05-06 14:52:00|3973.75|3973.75|3974.06|3974.06|3974.06|3974.06|3973.75|3973.75|0
1651848730000|2022-05-06 14:52:10|3974.37|3974.37|3974.68|3974.68|3974.68|3974.68|3974.37|3974.37|0
1651848740000|2022-05-06 14:52:20|3974.99|3974.99|3974.49|3974.49|3974.99|3974.99|3974.37|3974.37|0
1651848750000|2022-05-06 14:52:30|3974.18|3974.18|3973.87|3973.87|3974.18|3974.18|3973.87|3973.87|0
1651848760000|2022-05-06 14:52:40|3974.18|3974.18|3974.45|3974.45|3974.45|3974.45|3974.1|3974.1|0
1651848770000|2022-05-06 14:52:50|3974.21|3974.21|3973.59|3973.59|3974.21|3974.21|3973.59|3973.59|0
1651848780000|2022-05-06 14:53:00|3973.57|3973.57|3973.21|3973.21|3973.57|3973.57|3973.19|3973.19|0
1651848790000|2022-05-06 14:53:10|3973.56|3973.56|3975.04|3975.04|3975.04|3975.04|3973.56|3973.56|0
1651848800000|2022-05-06 14:53:20|3975.35|3975.35|3975.4|3975.4|3975.4|3975.4|3975.35|3975.35|0
1651848810000|2022-05-06 14:53:30|3976.02|3976.02|3977.02|3977.02|3977.02|3977.02|3976.02|3976.02|0
1651848820000|2022-05-06 14:53:40|3977.09|3977.09|3977.27|3977.27|3977.27|3977.27|3977.09|3977.09|0
1651848830000|2022-05-06 14:53:50|3977.58|3977.58|3977.8|3977.8|3978.2|3978.2|3977.48|3977.48|0
1651848840000|2022-05-06 14:54:00|3978.1|3978.1|3978.56|3978.56|3978.56|3978.56|3978.1|3978.1|0
1651848850000|2022-05-06 14:54:10|3978.49|3978.49|3978.18|3978.18|3978.49|3978.49|3978.18|3978.18|0
1651848860000|2022-05-06 14:54:20|3978.49|3978.49|3978.73|3978.73|3978.73|3978.73|3978.42|3978.42|0
1651848880000|2022-05-06 14:54:40|3979.35|3979.35|3980.45|3980.45|3980.45|3980.45|3979.35|3979.35|0
1651848890000|2022-05-06 14:54:50|3980.14|3980.14|3979.87|3979.87|3980.14|3980.14|3979.83|3979.83|0
1651848900000|2022-05-06 14:55:00|3979.99|3979.99|3979.65|3979.65|3979.99|3979.99|3979.47|3979.47|0
1651848910000|2022-05-06 14:55:10|3979.63|3979.63|3979.89|3979.89|3979.89|3979.89|3978.96|3978.96|0
1651848920000|2022-05-06 14:55:20|3980.21|3980.21|3980.9|3980.9|3980.9|3980.9|3980.21|3980.21|0
1651848930000|2022-05-06 14:55:30|3980.85|3980.85|3980.23|3980.23|3980.85|3980.85|3980.23|3980.23|0
1651848940000|2022-05-06 14:55:40|3980.54|3980.54|3981.47|3981.47|3981.47|3981.47|3980.54|3980.54|0
1651848950000|2022-05-06 14:55:50|3981.16|3981.16|3981.47|3981.47|3981.47|3981.47|3981.16|3981.16|0
1651848960000|2022-05-06 14:56:00|3981.16|3981.16|3980.76|3980.76|3981.16|3981.16|3980.76|3980.76|0
1651848970000|2022-05-06 14:56:10|3980.66|3980.66|3980.66|3980.66|3980.66|3980.66|3980.35|3980.35|0
1651848980000|2022-05-06 14:56:20|3980.35|3980.35|3980.35|3980.35|3980.35|3980.35|3980.35|3980.35|0
1651848990000|2022-05-06 14:56:30|3980.33|3980.33|3979.3|3979.3|3980.33|3980.33|3979.3|3979.3|0
1651849000000|2022-05-06 14:56:40|3979.61|3979.61|3979.61|3979.61|3979.61|3979.61|3979.61|3979.61|0
1651849010000|2022-05-06 14:56:50|3980.23|3980.23|3980.23|3980.23|3980.23|3980.23|3980.23|3980.23|0
1651849020000|2022-05-06 14:57:00|3979.92|3979.92|3980.3|3980.3|3980.3|3980.3|3979.92|3979.92|0
1651849030000|2022-05-06 14:57:10|3980.61|3980.61|3980.95|3980.95|3980.95|3980.95|3980.61|3980.61|0
1651849040000|2022-05-06 14:57:20|3980.93|3980.93|3981.31|3981.31|3981.31|3981.31|3980.93|3980.93|0
1651849050000|2022-05-06 14:57:30|3981.62|3981.62|3982.61|3982.61|3982.61|3982.61|3981.62|3981.62|0
1651849060000|2022-05-06 14:57:40|3983.23|3983.23|3983.28|3983.28|3983.28|3983.28|3983.23|3983.23|0
1651849070000|2022-05-06 14:57:50|3983.25|3983.25|3983.56|3983.56|3983.56|3983.56|3983.25|3983.25|0
1651849080000|2022-05-06 14:58:00|3983.25|3983.25|3982.58|3982.58|3983.25|3983.25|3981.96|3981.96|0
1651849090000|2022-05-06 14:58:10|3983.21|3983.21|3982.9|3982.9|3983.21|3983.21|3982.9|3982.9|0
1651849100000|2022-05-06 14:58:20|3983.21|3983.21|3984.95|3984.95|3984.95|3984.95|3983.21|3983.21|0
1651849110000|2022-05-06 14:58:30|3984.33|3984.33|3983.97|3983.97|3984.33|3984.33|3983.97|3983.97|0
1651849120000|2022-05-06 14:58:40|3983.66|3983.66|3983.39|3983.39|3983.66|3983.66|3983.03|3983.03|0
1651849130000|2022-05-06 14:58:50|3983.71|3983.71|3983.11|3983.11|3983.71|3983.71|3983.11|3983.11|0
1651849140000|2022-05-06 14:59:00|3983.42|3983.42|3982.82|3982.82|3983.46|3983.46|3982.82|3982.82|0
1651849150000|2022-05-06 14:59:10|3982.51|3982.51|3982.58|3982.58|3982.82|3982.82|3982.2|3982.2|0
1651849160000|2022-05-06 14:59:20|3983.2|3983.2|3983.54|3983.54|3984.35|3984.35|3983.2|3983.2|0
1651849170000|2022-05-06 14:59:30|3983.23|3983.23|3983.2|3983.2|3983.54|3983.54|3983.2|3983.2|0
1651849180000|2022-05-06 14:59:40|3983.51|3983.51|3983.67|3983.67|3983.82|3983.82|3983.51|3983.51|0
1651849190000|2022-05-06 14:59:50|3983.05|3983.05|3982.38|3982.38|3983.05|3983.05|3982.38|3982.38|0
1651849200000|2022-05-06 15:00:00|3982.07|3982.07|3982.39|3982.39|3982.7|3982.7|3981.89|3981.89|0
1651849210000|2022-05-06 15:00:10|3982.43|3982.43|3981.39|3981.39|3982.66|3982.66|3981.39|3981.39|0
1651849220000|2022-05-06 15:00:20|3981.31|3981.31|3981.3|3981.3|3981.31|3981.31|3981|3981|0
1651849230000|2022-05-06 15:00:30|3981.61|3981.61|3982.05|3982.05|3982.54|3982.54|3981.61|3981.61|0
1651849240000|2022-05-06 15:00:40|3982.98|3982.98|3982.67|3982.67|3983.29|3983.29|3982.67|3982.67|0
1651849250000|2022-05-06 15:00:50|3982.69|3982.69|3983.5|3983.5|3983.5|3983.5|3982.69|3982.69|0
1651849260000|2022-05-06 15:01:00|3983.53|3983.53|3982|3982|3983.55|3983.55|3982|3982|0
1651849270000|2022-05-06 15:01:10|3982.31|3982.31|3982.29|3982.29|3982.31|3982.31|3982.29|3982.29|0
1651849280000|2022-05-06 15:01:20|3982.27|3982.27|3981.02|3981.02|3982.27|3982.27|3981.02|3981.02|0
1651849290000|2022-05-06 15:01:30|3980.71|3980.71|3979.73|3979.73|3980.71|3980.71|3979.73|3979.73|0
1651849300000|2022-05-06 15:01:40|3979.71|3979.71|3979.8|3979.8|3979.8|3979.8|3979.4|3979.4|0
1651849310000|2022-05-06 15:01:50|3979.76|3979.76|3980.03|3980.03|3980.03|3980.03|3979.54|3979.54|0
1651849320000|2022-05-06 15:02:00|3979.98|3979.98|3978.95|3978.95|3980.06|3980.06|3978.95|3978.95|0
1651849330000|2022-05-06 15:02:10|3978.92|3978.92|3979.86|3979.86|3979.86|3979.86|3978.92|3978.92|0
1651849340000|2022-05-06 15:02:20|3979.55|3979.55|3978.93|3978.93|3979.55|3979.55|3978.93|3978.93|0
1651849350000|2022-05-06 15:02:30|3978.62|3978.62|3977.9|3977.9|3978.62|3978.62|3977.59|3977.59|0
1651849360000|2022-05-06 15:02:40|3977.72|3977.72|3977.31|3977.31|3977.72|3977.72|3977.31|3977.31|0
1651849370000|2022-05-06 15:02:50|3977|3977|3977.27|3977.27|3977.27|3977.27|3976.64|3976.64|0
1651849380000|2022-05-06 15:03:00|3977.45|3977.45|3976.83|3976.83|3977.45|3977.45|3976.83|3976.83|0
1651849390000|2022-05-06 15:03:10|3976.51|3976.51|3975.28|3975.28|3976.83|3976.83|3975.28|3975.28|0
1651849400000|2022-05-06 15:03:20|3975.3|3975.3|3977.17|3977.17|3977.17|3977.17|3975.3|3975.3|0
1651849410000|2022-05-06 15:03:30|3977.35|3977.35|3977.35|3977.35|3977.35|3977.35|3977.35|3977.35|0
1651849420000|2022-05-06 15:03:40|3977.18|3977.18|3977.65|3977.65|3977.65|3977.65|3977.18|3977.18|0
1651849430000|2022-05-06 15:03:50|3977.96|3977.96|3977.69|3977.69|3977.96|3977.96|3977.33|3977.33|0
1651849440000|2022-05-06 15:04:00|3977.88|3977.88|3977.56|3977.56|3977.88|3977.88|3977.56|3977.56|0
1651849450000|2022-05-06 15:04:10|3977.54|3977.54|3977.83|3977.83|3977.87|3977.87|3977.54|3977.54|0
1651849460000|2022-05-06 15:04:20|3978.14|3978.14|3978.37|3978.37|3978.37|3978.37|3978.14|3978.14|0
1651849470000|2022-05-06 15:04:30|3978.42|3978.42|3978.1|3978.1|3978.42|3978.42|3978.1|3978.1|0
1651849480000|2022-05-06 15:04:40|3977.79|3977.79|3978.08|3978.08|3978.08|3978.08|3977.77|3977.77|0
1651849490000|2022-05-06 15:04:50|3978.39|3978.39|3978.07|3978.07|3978.39|3978.39|3978.07|3978.07|0
1651849500000|2022-05-06 15:05:00|3978.05|3978.05|3977.79|3977.79|3978.1|3978.1|3977.74|3977.74|0
1651849510000|2022-05-06 15:05:10|3977.74|3977.74|3977.29|3977.29|3977.79|3977.79|3977.29|3977.29|0
1651849520000|2022-05-06 15:05:20|3977.11|3977.11|3976.49|3976.49|3977.11|3977.11|3976.49|3976.49|0
1651849530000|2022-05-06 15:05:30|3977.11|3977.11|3976.8|3976.8|3977.11|3977.11|3976.8|3976.8|0
1651849540000|2022-05-06 15:05:40|3976.49|3976.49|3977.37|3977.37|3977.56|3977.56|3976.49|3976.49|0
1651849550000|2022-05-06 15:05:50|3977.56|3977.56|3978.05|3978.05|3978.05|3978.05|3977.56|3977.56|0
1651849560000|2022-05-06 15:06:00|3977.74|3977.74|3977.83|3977.83|3977.83|3977.83|3977.12|3977.12|0
1651849570000|2022-05-06 15:06:10|3977.52|3977.52|3977.03|3977.03|3977.53|3977.53|3976.9|3976.9|0
1651849580000|2022-05-06 15:06:20|3977.34|3977.34|3977.34|3977.34|3977.34|3977.34|3977.34|3977.34|0
1651849590000|2022-05-06 15:06:30|3977.65|3977.65|3977.79|3977.79|3977.91|3977.91|3977.6|3977.6|0
1651849600000|2022-05-06 15:06:40|3978.1|3978.1|3978.81|3978.81|3978.81|3978.81|3978.1|3978.1|0
1651849610000|2022-05-06 15:06:50|3978.83|3978.83|3978.65|3978.65|3978.96|3978.96|3978.65|3978.65|0
1651849620000|2022-05-06 15:07:00|3978.34|3978.34|3977.53|3977.53|3978.34|3978.34|3977.22|3977.22|0
1651849630000|2022-05-06 15:07:10|3977.51|3977.51|3977.07|3977.07|3977.51|3977.51|3976.61|3976.61|0
1651849640000|2022-05-06 15:07:20|3976.75|3976.75|3976.97|3976.97|3977.07|3977.07|3976.75|3976.75|0
1651849650000|2022-05-06 15:07:30|3977.28|3977.28|3977.59|3977.59|3977.59|3977.59|3977.28|3977.28|0
1651849660000|2022-05-06 15:07:40|3977.9|3977.9|3977.9|3977.9|3977.9|3977.9|3977.9|3977.9|0
1651849670000|2022-05-06 15:07:50|3977.95|3977.95|3977.95|3977.95|3977.95|3977.95|3977.95|3977.95|0
1651849680000|2022-05-06 15:08:00|3977.64|3977.64|3977.64|3977.64|3977.64|3977.64|3977.64|3977.64|0
1651849690000|2022-05-06 15:08:10|3977.78|3977.78|3977.73|3977.73|3977.8|3977.8|3977.73|3977.73|0
1651849700000|2022-05-06 15:08:20|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|0
1651849710000|2022-05-06 15:08:30|3977.73|3977.73|3977.42|3977.42|3977.73|3977.73|3977.42|3977.42|0
1651849720000|2022-05-06 15:08:40|3977.24|3977.24|3978.02|3978.02|3978.02|3978.02|3977.22|3977.22|0
1651849730000|2022-05-06 15:08:50|3978.05|3978.05|3977.73|3977.73|3978.05|3978.05|3977.73|3977.73|0
1651849740000|2022-05-06 15:09:00|3978.05|3978.05|3978.05|3978.05|3978.05|3978.05|3977.73|3977.73|0
1651849750000|2022-05-06 15:09:10|3978.23|3978.23|3979.47|3979.47|3979.47|3979.47|3978.23|3978.23|0
1651849760000|2022-05-06 15:09:20|3979.78|3979.78|3980.09|3980.09|3980.4|3980.4|3979.78|3979.78|0
1651849770000|2022-05-06 15:09:30|3980.04|3980.04|3979.8|3979.8|3980.04|3980.04|3979.73|3979.73|0
1651849790000|2022-05-06 15:09:50|3979.5|3979.5|3978.38|3978.38|3979.5|3979.5|3978.38|3978.38|0
1651849800000|2022-05-06 15:10:00|3978.33|3978.33|3978.01|3978.01|3978.33|3978.33|3977.04|3977.04|0
1651849810000|2022-05-06 15:10:10|3977.39|3977.39|3977.39|3977.39|3977.7|3977.7|3977.39|3977.39|0
1651849820000|2022-05-06 15:10:20|3977.08|3977.08|3976.77|3976.77|3977.08|3977.08|3976.77|3976.77|0
1651849830000|2022-05-06 15:10:30|3976.7|3976.7|3976.88|3976.88|3976.88|3976.88|3976.39|3976.39|0
1651849840000|2022-05-06 15:10:40|3977.19|3977.19|3977.19|3977.19|3977.19|3977.19|3977.19|3977.19|0
1651849850000|2022-05-06 15:10:50|3977.82|3977.82|3976.74|3976.74|3977.82|3977.82|3976.74|3976.74|0
1651849860000|2022-05-06 15:11:00|3977.06|3977.06|3978.25|3978.25|3978.34|3978.34|3977.06|3977.06|0
1651849870000|2022-05-06 15:11:10|3978.27|3978.27|3978.58|3978.58|3978.58|3978.58|3978.27|3978.27|0
1651849880000|2022-05-06 15:11:20|3978.89|3978.89|3980.35|3980.35|3980.35|3980.35|3978.89|3978.89|0
1651849890000|2022-05-06 15:11:30|3980.04|3980.04|3979.73|3979.73|3980.04|3980.04|3979.73|3979.73|0
1651849900000|2022-05-06 15:11:40|3980.04|3980.04|3979.73|3979.73|3980.04|3980.04|3979.73|3979.73|0
1651849910000|2022-05-06 15:11:50|3980.04|3980.04|3980.35|3980.35|3980.35|3980.35|3980.04|3980.04|0
1651849920000|2022-05-06 15:12:00|3980.04|3980.04|3980.13|3980.13|3980.61|3980.61|3980.04|3980.04|0
1651849930000|2022-05-06 15:12:10|3979.78|3979.78|3978.62|3978.62|3979.78|3979.78|3978.62|3978.62|0
1651849940000|2022-05-06 15:12:20|3978.55|3978.55|3978.21|3978.21|3978.55|3978.55|3978.21|3978.21|0
1651849950000|2022-05-06 15:12:30|3978.14|3978.14|3978.43|3978.43|3978.45|3978.45|3978.14|3978.14|0
1651849960000|2022-05-06 15:12:40|3978.47|3978.47|3978.81|3978.81|3978.81|3978.81|3978.45|3978.45|0
1651849970000|2022-05-06 15:12:50|3978.83|3978.83|3980.87|3980.87|3981.2|3981.2|3978.83|3978.83|0
1651849980000|2022-05-06 15:13:00|3981.18|3981.18|3980.87|3980.87|3981.49|3981.49|3980.87|3980.87|0
1651849990000|2022-05-06 15:13:10|3980.56|3980.56|3980.87|3980.87|3980.87|3980.87|3980.56|3980.56|0
1651850000000|2022-05-06 15:13:20|3981.05|3981.05|3981.03|3981.03|3981.05|3981.05|3981.03|3981.03|0
1651850010000|2022-05-06 15:13:30|3980.72|3980.72|3980.06|3980.06|3980.72|3980.72|3980.06|3980.06|0
1651850020000|2022-05-06 15:13:40|3979.75|3979.75|3979.75|3979.75|3979.75|3979.75|3979.75|3979.75|0
1651850030000|2022-05-06 15:13:50|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|3979.12|3979.12|0
1651850040000|2022-05-06 15:14:00|3979.46|3979.46|3979.79|3979.79|3979.79|3979.79|3979.46|3979.46|0
1651850050000|2022-05-06 15:14:10|3979.84|3979.84|3980.51|3980.51|3980.56|3980.56|3979.84|3979.84|0
1651850060000|2022-05-06 15:14:20|3980.88|3980.88|3980.72|3980.72|3980.88|3980.88|3980.7|3980.7|0
1651850070000|2022-05-06 15:14:30|3980.41|3980.41|3980.45|3980.45|3980.45|3980.45|3980.41|3980.41|0
1651850090000|2022-05-06 15:14:50|3980.76|3980.76|3981.26|3981.26|3981.26|3981.26|3980.76|3980.76|0
1651850100000|2022-05-06 15:15:00|3981.3|3981.3|3980.37|3980.37|3981.3|3981.3|3980.37|3980.37|0
1651850110000|2022-05-06 15:15:10|3980.42|3980.42|3981.02|3981.02|3981.04|3981.04|3980.42|3980.42|0
1651850120000|2022-05-06 15:15:20|3981.05|3981.05|3981.23|3981.23|3981.36|3981.36|3981.05|3981.05|0
1651850130000|2022-05-06 15:15:30|3981.54|3981.54|3981.57|3981.57|3981.75|3981.75|3981.54|3981.54|0
1651850140000|2022-05-06 15:15:40|3981.25|3981.25|3981.21|3981.21|3981.25|3981.25|3981.21|3981.21|0
1651850150000|2022-05-06 15:15:50|3980.89|3980.89|3981.21|3981.21|3981.21|3981.21|3980.89|3980.89|0
1651850160000|2022-05-06 15:16:00|3981.25|3981.25|3981.07|3981.07|3981.25|3981.25|3981.07|3981.07|0
1651850180000|2022-05-06 15:16:20|3980.76|3980.76|3980.92|3980.92|3980.94|3980.94|3980.76|3980.76|0
1651850190000|2022-05-06 15:16:30|3980.61|3980.61|3980.03|3980.03|3980.97|3980.97|3980.03|3980.03|0
1651850200000|2022-05-06 15:16:40|3979.72|3979.72|3979.68|3979.68|3979.84|3979.84|3979.35|3979.35|0
1651850210000|2022-05-06 15:16:50|3980.3|3980.3|3980.85|3980.85|3981.16|3981.16|3980.3|3980.3|0
1651850220000|2022-05-06 15:17:00|3980.89|3980.89|3980.89|3980.89|3980.89|3980.89|3980.89|3980.89|0
1651850230000|2022-05-06 15:17:10|3980.91|3980.91|3981.56|3981.56|3981.56|3981.56|3980.91|3980.91|0
1651850240000|2022-05-06 15:17:20|3981.25|3981.25|3981.12|3981.12|3981.74|3981.74|3981.12|3981.12|0
1651850260000|2022-05-06 15:17:40|3980.94|3980.94|3980.38|3980.38|3980.94|3980.94|3980.38|3980.38|0
1651850270000|2022-05-06 15:17:50|3980.43|3980.43|3980.92|3980.92|3981.23|3981.23|3980.43|3980.43|0
1651850280000|2022-05-06 15:18:00|3980.96|3980.96|3981.64|3981.64|3981.64|3981.64|3980.96|3980.96|0
1651850290000|2022-05-06 15:18:10|3981.66|3981.66|3981.66|3981.66|3981.66|3981.66|3981.66|3981.66|0
1651850300000|2022-05-06 15:18:20|3981.35|3981.35|3981.35|3981.35|3981.35|3981.35|3981.35|3981.35|0
1651850310000|2022-05-06 15:18:30|3981.04|3981.04|3980.73|3980.73|3981.04|3981.04|3980.73|3980.73|0
1651850320000|2022-05-06 15:18:40|3980.1|3980.1|3979.83|3979.83|3980.23|3980.23|3979.54|3979.54|0
1651850330000|2022-05-06 15:18:50|3980.14|3980.14|3980.29|3980.29|3980.47|3980.47|3980.14|3980.14|0
1651850340000|2022-05-06 15:19:00|3980.36|3980.36|3980.21|3980.21|3980.55|3980.55|3980.21|3980.21|0
1651850350000|2022-05-06 15:19:10|3980.52|3980.52|3980.3|3980.3|3980.61|3980.61|3980.3|3980.3|0
1651850360000|2022-05-06 15:19:20|3980.61|3980.61|3980.3|3980.3|3980.61|3980.61|3980.3|3980.3|0
1651850370000|2022-05-06 15:19:30|3980.26|3980.26|3980.56|3980.56|3980.56|3980.56|3980.26|3980.26|0
1651850380000|2022-05-06 15:19:40|3980.88|3980.88|3980.88|3980.88|3981.19|3981.19|3980.88|3980.88|0
1651850390000|2022-05-06 15:19:50|3981.19|3981.19|3981.77|3981.77|3981.77|3981.77|3981.19|3981.19|0
1651850400000|2022-05-06 15:20:00|3982.08|3982.08|3981.66|3981.66|3982.08|3982.08|3981.46|3981.46|0
1651850410000|2022-05-06 15:20:10|3981.35|3981.35|3981.35|3981.35|3981.35|3981.35|3981.35|3981.35|0
1651850420000|2022-05-06 15:20:20|3981.26|3981.26|3980.95|3980.95|3981.26|3981.26|3980.95|3980.95|0
1651850430000|2022-05-06 15:20:30|3980.63|3980.63|3980.34|3980.34|3980.63|3980.63|3980.02|3980.02|0
1651850440000|2022-05-06 15:20:40|3980.65|3980.65|3980.84|3980.84|3980.84|3980.84|3980.65|3980.65|0
1651850450000|2022-05-06 15:20:50|3980.86|3980.86|3981.36|3981.36|3981.36|3981.36|3980.86|3980.86|0
1651850460000|2022-05-06 15:21:00|3981.4|3981.4|3982.67|3982.67|3982.67|3982.67|3981.4|3981.4|0
1651850470000|2022-05-06 15:21:10|3982.98|3982.98|3982.72|3982.72|3983.06|3983.06|3982.72|3982.72|0
1651850480000|2022-05-06 15:21:20|3982.42|3982.42|3983.09|3983.09|3983.09|3983.09|3982.42|3982.42|0
1651850490000|2022-05-06 15:21:30|3983.11|3983.11|3983.29|3983.29|3983.29|3983.29|3983.11|3983.11|0
1651850500000|2022-05-06 15:21:40|3983.32|3983.32|3983.32|3983.32|3983.32|3983.32|3983.32|3983.32|0
1651850510000|2022-05-06 15:21:50|3983.28|3983.28|3983.28|3983.28|3983.28|3983.28|3983.28|3983.28|0
1651850520000|2022-05-06 15:22:00|3983.95|3983.95|3983.95|3983.95|3983.95|3983.95|3983.9|3983.9|0
1651850530000|2022-05-06 15:22:10|3984.02|3984.02|3984.86|3984.86|3984.86|3984.86|3984.02|3984.02|0
1651850540000|2022-05-06 15:22:20|3985.18|3985.18|3984.56|3984.56|3985.18|3985.18|3984.56|3984.56|0
1651850550000|2022-05-06 15:22:30|3985.49|3985.49|3984.87|3984.87|3985.49|3985.49|3984.87|3984.87|0
1651850560000|2022-05-06 15:22:40|3984.8|3984.8|3984.7|3984.7|3984.84|3984.84|3984.66|3984.66|0
1651850570000|2022-05-06 15:22:50|3984.34|3984.34|3984.39|3984.39|3984.39|3984.39|3984.34|3984.34|0
1651850580000|2022-05-06 15:23:00|3984.02|3984.02|3984.02|3984.02|3984.02|3984.02|3983.7|3983.7|0
1651850590000|2022-05-06 15:23:10|3983.7|3983.7|3984.01|3984.01|3984.01|3984.01|3983.7|3983.7|0
1651850600000|2022-05-06 15:23:20|3984.64|3984.64|3985.17|3985.17|3985.17|3985.17|3984.64|3984.64|0
1651850610000|2022-05-06 15:23:30|3985.25|3985.25|3985.57|3985.57|3985.57|3985.57|3985.25|3985.25|0
1651850620000|2022-05-06 15:23:40|3986.19|3986.19|3986.13|3986.13|3986.24|3986.24|3985.92|3985.92|0
1651850630000|2022-05-06 15:23:50|3986.11|3986.11|3986.11|3986.11|3986.11|3986.11|3986.11|3986.11|0
1651850640000|2022-05-06 15:24:00|3986.42|3986.42|3986.11|3986.11|3986.42|3986.42|3985.8|3985.8|0
1651850650000|2022-05-06 15:24:10|3986.16|3986.16|3986.16|3986.16|3986.47|3986.47|3986.16|3986.16|0
1651850660000|2022-05-06 15:24:20|3986.24|3986.24|3986.25|3986.25|3986.29|3986.29|3986.21|3986.21|0
1651850670000|2022-05-06 15:24:30|3985.88|3985.88|3986.19|3986.19|3986.19|3986.19|3985.88|3985.88|0
1651850680000|2022-05-06 15:24:40|3985.88|3985.88|3986.15|3986.15|3986.15|3986.15|3985.84|3985.84|0
1651850690000|2022-05-06 15:24:50|3986.11|3986.11|3986.17|3986.17|3986.17|3986.17|3986.11|3986.11|0
1651850700000|2022-05-06 15:25:00|3985.86|3985.86|3984.11|3984.11|3985.86|3985.86|3983.8|3983.8|0
1651850710000|2022-05-06 15:25:10|3983.93|3983.93|3983.81|3983.81|3983.93|3983.93|3983.81|3983.81|0
1651850720000|2022-05-06 15:25:20|3983.5|3983.5|3983.56|3983.56|3983.56|3983.56|3983.22|3983.22|0
1651850730000|2022-05-06 15:25:30|3983.25|3983.25|3983.64|3983.64|3983.64|3983.64|3983.06|3983.06|0
1651850740000|2022-05-06 15:25:40|3983.95|3983.95|3983.49|3983.49|3983.95|3983.95|3983.49|3983.49|0
1651850750000|2022-05-06 15:25:50|3983.45|3983.45|3982.73|3982.73|3983.49|3983.49|3982.73|3982.73|0
1651850760000|2022-05-06 15:26:00|3983.04|3983.04|3982.64|3982.64|3983.22|3983.22|3982.64|3982.64|0
1651850770000|2022-05-06 15:26:10|3982.33|3982.33|3981.59|3981.59|3982.33|3982.33|3981.28|3981.28|0
1651850780000|2022-05-06 15:26:20|3981.57|3981.57|3981.67|3981.67|3981.88|3981.88|3981.57|3981.57|0
1651850790000|2022-05-06 15:26:30|3981.63|3981.63|3981.89|3981.89|3982.39|3982.39|3981.63|3981.63|0
1651850800000|2022-05-06 15:26:40|3981.87|3981.87|3982|3982|3982|3982|3981.61|3981.61|0
1651850810000|2022-05-06 15:26:50|3981.96|3981.96|3980.84|3980.84|3981.96|3981.96|3980.84|3980.84|0
1651850820000|2022-05-06 15:27:00|3981.15|3981.15|3980.97|3980.97|3981.15|3981.15|3980.97|3980.97|0
1651850830000|2022-05-06 15:27:10|3981.15|3981.15|3981.75|3981.75|3982.06|3982.06|3981.15|3981.15|0
1651850840000|2022-05-06 15:27:20|3981.77|3981.77|3982.58|3982.58|3982.58|3982.58|3981.77|3981.77|0
1651850850000|2022-05-06 15:27:30|3982.39|3982.39|3982.89|3982.89|3983.04|3983.04|3982.11|3982.11|0
1651850860000|2022-05-06 15:27:40|3982.71|3982.71|3982.11|3982.11|3982.91|3982.91|3982.11|3982.11|0
1651850870000|2022-05-06 15:27:50|3982.73|3982.73|3982.54|3982.54|3983.04|3983.04|3982.54|3982.54|0
1651850880000|2022-05-06 15:28:00|3982.23|3982.23|3982.23|3982.23|3982.55|3982.55|3982.23|3982.23|0
1651850890000|2022-05-06 15:28:10|3982.55|3982.55|3982.55|3982.55|3982.55|3982.55|3982.55|3982.55|0
1651850900000|2022-05-06 15:28:20|3982.23|3982.23|3982.54|3982.54|3982.54|3982.54|3982.23|3982.23|0
1651850910000|2022-05-06 15:28:30|3982.23|3982.23|3982.79|3982.79|3982.79|3982.79|3982.21|3982.21|0
1651850920000|2022-05-06 15:28:40|3982.48|3982.48|3982.7|3982.7|3983.14|3983.14|3982.17|3982.17|0
1651850930000|2022-05-06 15:28:50|3982.39|3982.39|3982.4|3982.4|3982.44|3982.44|3982.12|3982.12|0
1651850940000|2022-05-06 15:29:00|3982.22|3982.22|3982.92|3982.92|3982.92|3982.92|3982.22|3982.22|0
1651850950000|2022-05-06 15:29:10|3983.1|3983.1|3983.24|3983.24|3983.24|3983.24|3983.06|3983.06|0
1651850960000|2022-05-06 15:29:20|3982.93|3982.93|3982.94|3982.94|3983.14|3983.14|3982.33|3982.33|0
1651850970000|2022-05-06 15:29:30|3982.92|3982.92|3981.87|3981.87|3983.23|3983.23|3981.85|3981.85|0
1651850980000|2022-05-06 15:29:40|3981.56|3981.56|3982.41|3982.41|3982.41|3982.41|3981.49|3981.49|0
1651850990000|2022-05-06 15:29:50|3982.12|3982.12|3984.71|3984.71|3984.71|3984.71|3982.12|3982.12|0
1652080500000|2022-05-09 07:15:00|3993.09|3993.09|3992.58|3992.58|3993.71|3993.71|3992.58|3992.58|0
1652080510000|2022-05-09 07:15:10|3991.96|3991.96|3991.96|3991.96|3991.96|3991.96|3991.96|3991.96|0
1652080520000|2022-05-09 07:15:20|3992.9|3992.9|3991.67|3991.67|3992.92|3992.92|3991.67|3991.67|0
1652080530000|2022-05-09 07:15:30|3991.51|3991.51|3991.26|3991.26|3991.63|3991.63|3991.26|3991.26|0
1652080540000|2022-05-09 07:15:40|3990.32|3990.32|3992.74|3992.74|3992.74|3992.74|3990.32|3990.32|0
1652080550000|2022-05-09 07:15:50|3992.12|3992.12|3992.12|3992.12|3992.12|3992.12|3992.12|3992.12|0
1652080560000|2022-05-09 07:16:00|3992.3|3992.3|3993.02|3993.02|3993.02|3993.02|3992.3|3992.3|0
1652080570000|2022-05-09 07:16:10|3992.71|3992.71|3990.94|3990.94|3992.71|3992.71|3990.94|3990.94|0
1652080580000|2022-05-09 07:16:20|3989.7|3989.7|3990.01|3990.01|3990.32|3990.32|3989.38|3989.38|0
1652080590000|2022-05-09 07:16:30|3990.2|3990.2|3988.86|3988.86|3990.2|3990.2|3988.55|3988.55|0
1652080600000|2022-05-09 07:16:40|3988.62|3988.62|3989.29|3989.29|3989.29|3989.29|3987.99|3987.99|0
1652080610000|2022-05-09 07:16:50|3989.6|3989.6|3992.9|3992.9|3992.9|3992.9|3989.6|3989.6|0
1652080620000|2022-05-09 07:17:00|3993.08|3993.08|3991.86|3991.86|3993.42|3993.42|3991.86|3991.86|0
1652080630000|2022-05-09 07:17:10|3991.68|3991.68|3991.35|3991.35|3991.68|3991.68|3991.35|3991.35|0
1652080640000|2022-05-09 07:17:20|3991.04|3991.04|3991.04|3991.04|3991.04|3991.04|3991.04|3991.04|0
1652080650000|2022-05-09 07:17:30|3990.42|3990.42|3988.05|3988.05|3990.42|3990.42|3988.05|3988.05|0
1652080660000|2022-05-09 07:17:40|3987.93|3987.93|3987.93|3987.93|3987.93|3987.93|3987.93|3987.93|0
1652080670000|2022-05-09 07:17:50|3987.62|3987.62|3989.01|3989.01|3989.01|3989.01|3987.62|3987.62|0
1652080680000|2022-05-09 07:18:00|3989.03|3989.03|3988.87|3988.87|3989.03|3989.03|3988.56|3988.56|0
1652080690000|2022-05-09 07:18:10|3989.8|3989.8|3989.8|3989.8|3989.8|3989.8|3989.8|3989.8|0
1652080700000|2022-05-09 07:18:20|3990.1|3990.1|3990.1|3990.1|3990.1|3990.1|3990.1|3990.1|0
1652080710000|2022-05-09 07:18:30|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|0
1652080720000|2022-05-09 07:18:40|3990.23|3990.23|3990.23|3990.23|3990.23|3990.23|3989.92|3989.92|0
1652080730000|2022-05-09 07:18:50|3990.54|3990.54|3992.71|3992.71|3993.03|3993.03|3990.54|3990.54|0
1652080740000|2022-05-09 07:19:00|3993.65|3993.65|3993.34|3993.34|3993.96|3993.96|3993.34|3993.34|0
1652080750000|2022-05-09 07:19:10|3993.03|3993.03|3992.41|3992.41|3993.03|3993.03|3992.41|3992.41|0
1652080760000|2022-05-09 07:19:20|3992.22|3992.22|3993.34|3993.34|3993.34|3993.34|3992.22|3992.22|0
1652080770000|2022-05-09 07:19:30|3993.65|3993.65|3993.87|3993.87|3994.27|3994.27|3993.65|3993.65|0
1652080780000|2022-05-09 07:19:40|3992.31|3992.31|3990.4|3990.4|3992.31|3992.31|3990.4|3990.4|0
1652080790000|2022-05-09 07:19:50|3990.42|3990.42|3993.53|3993.53|3993.53|3993.53|3990.42|3990.42|0
1652080800000|2022-05-09 07:20:00|3994.15|3994.15|3993.22|3993.22|3994.15|3994.15|3993.22|3993.22|0
1652080810000|2022-05-09 07:20:10|3992.28|3992.28|3990.73|3990.73|3992.28|3992.28|3990.73|3990.73|0
1652080820000|2022-05-09 07:20:20|3990.42|3990.42|3989.18|3989.18|3990.42|3990.42|3988.55|3988.55|0
1652080830000|2022-05-09 07:20:30|3988.55|3988.55|3988.55|3988.55|3988.55|3988.55|3988.55|3988.55|0
1652080840000|2022-05-09 07:20:40|3988.86|3988.86|3988.31|3988.31|3989.18|3989.18|3988|3988|0
1652080850000|2022-05-09 07:20:50|3988.66|3988.66|3988.95|3988.95|3988.95|3988.95|3988.58|3988.58|0
1652080860000|2022-05-09 07:21:00|3988.91|3988.91|3987.97|3987.97|3988.91|3988.91|3987.97|3987.97|0
1652080870000|2022-05-09 07:21:10|3987.95|3987.95|3988.13|3988.13|3988.13|3988.13|3987.95|3987.95|0
1652080880000|2022-05-09 07:21:20|3988.44|3988.44|3988.44|3988.44|3989.06|3989.06|3988.44|3988.44|0
1652080890000|2022-05-09 07:21:30|3989.37|3989.37|3989.37|3989.37|3989.37|3989.37|3989.37|3989.37|0
1652080900000|2022-05-09 07:21:40|3988.75|3988.75|3988.75|3988.75|3988.75|3988.75|3988.75|3988.75|0
1652080910000|2022-05-09 07:21:50|3989.06|3989.06|3989.37|3989.37|3989.37|3989.37|3989.06|3989.06|0
1652080930000|2022-05-09 07:22:10|3989.06|3989.06|3988.68|3988.68|3989.06|3989.06|3988.68|3988.68|0
1652080940000|2022-05-09 07:22:20|3988.99|3988.99|3987.22|3987.22|3988.99|3988.99|3987.22|3987.22|0
1652080950000|2022-05-09 07:22:30|3986.6|3986.6|3986.6|3986.6|3986.6|3986.6|3986.6|3986.6|0
1652080960000|2022-05-09 07:22:40|3986.91|3986.91|3986.72|3986.72|3986.91|3986.91|3986.72|3986.72|0
1652080970000|2022-05-09 07:22:50|3986.4|3986.4|3985.16|3985.16|3986.4|3986.4|3984.54|3984.54|0
1652080980000|2022-05-09 07:23:00|3986.09|3986.09|3985.19|3985.19|3986.09|3986.09|3985.19|3985.19|0
1652080990000|2022-05-09 07:23:10|3984.88|3984.88|3984.26|3984.26|3984.88|3984.88|3984.26|3984.26|0
1652081000000|2022-05-09 07:23:20|3984.44|3984.44|3984.44|3984.44|3985.07|3985.07|3984.44|3984.44|0
1652081010000|2022-05-09 07:23:30|3984.13|3984.13|3983.63|3983.63|3984.13|3984.13|3983.42|3983.42|0
1652081020000|2022-05-09 07:23:40|3983.32|3983.32|3983.87|3983.87|3983.87|3983.87|3983.32|3983.32|0
1652081030000|2022-05-09 07:23:50|3984.49|3984.49|3984.49|3984.49|3984.49|3984.49|3984.49|3984.49|0
1652081040000|2022-05-09 07:24:00|3984.18|3984.18|3982.63|3982.63|3984.18|3984.18|3982.63|3982.63|0
1652081050000|2022-05-09 07:24:10|3982.32|3982.32|3982.32|3982.32|3982.32|3982.32|3982.32|3982.32|0
1652081060000|2022-05-09 07:24:20|3982.01|3982.01|3982.01|3982.01|3982.01|3982.01|3982.01|3982.01|0
1652081070000|2022-05-09 07:24:30|3981.39|3981.39|3981.39|3981.39|3981.39|3981.39|3981.39|3981.39|0
1652081080000|2022-05-09 07:24:40|3980.77|3980.77|3981.47|3981.47|3981.47|3981.47|3980.77|3980.77|0
1652081090000|2022-05-09 07:24:50|3981.78|3981.78|3982.4|3982.4|3982.4|3982.4|3981.78|3981.78|0
1652081100000|2022-05-09 07:25:00|3982.09|3982.09|3981.11|3981.11|3982.09|3982.09|3980.49|3980.49|0
1652081110000|2022-05-09 07:25:10|3980.49|3980.49|3979.87|3979.87|3980.49|3980.49|3979.87|3979.87|0
1652081120000|2022-05-09 07:25:20|3979.56|3979.56|3980.18|3980.18|3980.18|3980.18|3979.56|3979.56|0
1652081130000|2022-05-09 07:25:30|3979.81|3979.81|3978.86|3978.86|3979.81|3979.81|3978.86|3978.86|0
1652081140000|2022-05-09 07:25:40|3977.93|3977.93|3977.93|3977.93|3977.93|3977.93|3977.93|3977.93|0
1652081170000|2022-05-09 07:26:10|3978.24|3978.24|3978.24|3978.24|3978.24|3978.24|3978.24|3978.24|0
1652081180000|2022-05-09 07:26:20|3978.55|3978.55|3979.05|3979.05|3979.05|3979.05|3978.55|3978.55|0
1652081190000|2022-05-09 07:26:30|3979.46|3979.46|3982.97|3982.97|3983.16|3983.16|3979.46|3979.46|0
1652081200000|2022-05-09 07:26:40|3982.35|3982.35|3983.46|3983.46|3983.46|3983.46|3982.17|3982.17|0
1652081210000|2022-05-09 07:26:50|3983.77|3983.77|3983.77|3983.77|3983.77|3983.77|3983.77|3983.77|0
1652081220000|2022-05-09 07:27:00|3983.58|3983.58|3984.2|3984.2|3984.2|3984.2|3983.58|3983.58|0
1652081240000|2022-05-09 07:27:20|3984.51|3984.51|3983.27|3983.27|3984.51|3984.51|3983.27|3983.27|0
1652081250000|2022-05-09 07:27:30|3983.35|3983.35|3983.54|3983.54|3983.54|3983.54|3983.35|3983.35|0
1652081260000|2022-05-09 07:27:40|3984.16|3984.16|3985.28|3985.28|3985.28|3985.28|3984.16|3984.16|0
1652081270000|2022-05-09 07:27:50|3984.97|3984.97|3985.28|3985.28|3985.28|3985.28|3984.97|3984.97|0
1652081280000|2022-05-09 07:28:00|3984.34|3984.34|3982.76|3982.76|3984.34|3984.34|3982.76|3982.76|0
1652081290000|2022-05-09 07:28:10|3982.6|3982.6|3983.22|3983.22|3983.22|3983.22|3982.6|3982.6|0
1652081300000|2022-05-09 07:28:20|3983.53|3983.53|3982.6|3982.6|3983.53|3983.53|3982.6|3982.6|0
1652081310000|2022-05-09 07:28:30|3982.29|3982.29|3982.29|3982.29|3982.34|3982.34|3982.29|3982.29|0
1652081320000|2022-05-09 07:28:40|3982.92|3982.92|3983.42|3983.42|3983.53|3983.53|3982.92|3982.92|0
1652081330000|2022-05-09 07:28:50|3983.54|3983.54|3983.54|3983.54|3983.54|3983.54|3983.54|3983.54|0
1652081340000|2022-05-09 07:29:00|3982.92|3982.92|3982.97|3982.97|3982.97|3982.97|3982.92|3982.92|0
1652081350000|2022-05-09 07:29:10|3983.15|3983.15|3983.15|3983.15|3983.15|3983.15|3983.15|3983.15|0
1652081360000|2022-05-09 07:29:20|3982.84|3982.84|3981.44|3981.44|3983.18|3983.18|3981.44|3981.44|0
1652081380000|2022-05-09 07:29:40|3981.25|3981.25|3981.3|3981.3|3981.3|3981.3|3981.25|3981.25|0
1652081390000|2022-05-09 07:29:50|3981.61|3981.61|3981.29|3981.29|3981.61|3981.61|3980.99|3980.99|0
1652081400000|2022-05-09 07:30:00|3981.6|3981.6|3980.41|3980.41|3981.6|3981.6|3980.41|3980.41|0
1652081410000|2022-05-09 07:30:10|3980.1|3980.1|3979.29|3979.29|3980.1|3980.1|3979.29|3979.29|0
1652081420000|2022-05-09 07:30:20|3978.98|3978.98|3979.6|3979.6|3979.6|3979.6|3978.98|3978.98|0
1652081430000|2022-05-09 07:30:30|3979.91|3979.91|3979.6|3979.6|3979.91|3979.91|3979.6|3979.6|0
1652081440000|2022-05-09 07:30:40|3979.91|3979.91|3980.84|3980.84|3980.84|3980.84|3979.91|3979.91|0
1652081450000|2022-05-09 07:30:50|3980.22|3980.22|3980.11|3980.11|3980.22|3980.22|3980.01|3980.01|0
1652081460000|2022-05-09 07:31:00|3980.06|3980.06|3979.89|3979.89|3980.06|3980.06|3979.85|3979.85|0
1652081470000|2022-05-09 07:31:10|3979.58|3979.58|3980.01|3980.01|3980.01|3980.01|3979.39|3979.39|0
1652081480000|2022-05-09 07:31:20|3980.64|3980.64|3980.95|3980.95|3980.95|3980.95|3980.64|3980.64|0
1652081500000|2022-05-09 07:31:40|3980.64|3980.64|3979.95|3979.95|3980.64|3980.64|3979.92|3979.92|0
1652081510000|2022-05-09 07:31:50|3980.09|3980.09|3980.76|3980.76|3980.76|3980.76|3980.09|3980.09|0
1652081520000|2022-05-09 07:32:00|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|0
1652081540000|2022-05-09 07:32:20|3980.4|3980.4|3980.4|3980.4|3980.4|3980.4|3980.4|3980.4|0
1652081550000|2022-05-09 07:32:30|3980.35|3980.35|3979.72|3979.72|3980.35|3980.35|3979.72|3979.72|0
1652081560000|2022-05-09 07:32:40|3979.1|3979.1|3979.22|3979.22|3979.22|3979.22|3979.1|3979.1|0
1652081570000|2022-05-09 07:32:50|3979.85|3979.85|3980.47|3980.47|3980.78|3980.78|3979.85|3979.85|0
1652081580000|2022-05-09 07:33:00|3980.51|3980.51|3981.13|3981.13|3981.44|3981.44|3980.51|3980.51|0
1652081590000|2022-05-09 07:33:10|3980.82|3980.82|3979.4|3979.4|3980.82|3980.82|3979.33|3979.33|0
1652081600000|2022-05-09 07:33:20|3979.38|3979.38|3979.4|3979.4|3979.4|3979.4|3979.38|3979.38|0
1652081610000|2022-05-09 07:33:30|3979.09|3979.09|3978.62|3978.62|3979.09|3979.09|3978.62|3978.62|0
1652081620000|2022-05-09 07:33:40|3978.93|3978.93|3978.95|3978.95|3978.95|3978.95|3978.93|3978.93|0
1652081630000|2022-05-09 07:33:50|3978.99|3978.99|3979.3|3979.3|3979.3|3979.3|3978.99|3978.99|0
1652081640000|2022-05-09 07:34:00|3979.49|3979.49|3980.95|3980.95|3980.95|3980.95|3979.49|3979.49|0
1652081650000|2022-05-09 07:34:10|3980.97|3980.97|3980.95|3980.95|3980.97|3980.97|3980.92|3980.92|0
1652081660000|2022-05-09 07:34:20|3981.03|3981.03|3981.03|3981.03|3981.03|3981.03|3981.03|3981.03|0
1652081670000|2022-05-09 07:34:30|3981.21|3981.21|3981.55|3981.55|3981.55|3981.55|3981.21|3981.21|0
1652081690000|2022-05-09 07:34:50|3982.16|3982.16|3982.16|3982.16|3982.16|3982.16|3982.16|3982.16|0
1652081700000|2022-05-09 07:35:00|3983.41|3983.41|3984.02|3984.02|3984.02|3984.02|3983.41|3983.41|0
1652081710000|2022-05-09 07:35:10|3983.97|3983.97|3984|3984|3984|3984|3983.97|3983.97|0
1652081720000|2022-05-09 07:35:20|3983.97|3983.97|3984.91|3984.91|3984.91|3984.91|3983.97|3983.97|0
1652081740000|2022-05-09 07:35:40|3985.22|3985.22|3985.4|3985.4|3985.4|3985.4|3985.22|3985.22|0
1652081750000|2022-05-09 07:35:50|3985.09|3985.09|3984.78|3984.78|3985.09|3985.09|3984.78|3984.78|0
1652081760000|2022-05-09 07:36:00|3984.47|3984.47|3984.09|3984.09|3984.47|3984.47|3984.09|3984.09|0
1652081770000|2022-05-09 07:36:10|3984.4|3984.4|3984.1|3984.1|3984.4|3984.4|3984.1|3984.1|0
1652081800000|2022-05-09 07:36:40|3983.47|3983.47|3983.22|3983.22|3983.84|3983.84|3983.22|3983.22|0
1652081810000|2022-05-09 07:36:50|3983.1|3983.1|3983.1|3983.1|3983.1|3983.1|3983.1|3983.1|0
1652081820000|2022-05-09 07:37:00|3982.92|3982.92|3981.9|3981.9|3982.92|3982.92|3981.9|3981.9|0
1652081830000|2022-05-09 07:37:10|3981.28|3981.28|3980.11|3980.11|3981.28|3981.28|3980.11|3980.11|0
1652081840000|2022-05-09 07:37:20|3980.03|3980.03|3979.94|3979.94|3980.03|3980.03|3979.94|3979.94|0
1652081850000|2022-05-09 07:37:30|3979.63|3979.63|3979.71|3979.71|3979.71|3979.71|3979.63|3979.63|0
1652081880000|2022-05-09 07:38:00|3979.3|3979.3|3979.12|3979.12|3979.3|3979.3|3979.12|3979.12|0
1652081910000|2022-05-09 07:38:30|3979.74|3979.74|3979.43|3979.43|3979.74|3979.74|3979.43|3979.43|0
1652081940000|2022-05-09 07:39:00|3980.05|3980.05|3980.01|3980.01|3980.05|3980.05|3980.01|3980.01|0
1652081950000|2022-05-09 07:39:10|3979.64|3979.64|3978.67|3978.67|3979.64|3979.64|3978.67|3978.67|0
1652081970000|2022-05-09 07:39:30|3978.36|3978.36|3978.54|3978.54|3978.54|3978.54|3978.36|3978.36|0
1652082000000|2022-05-09 07:40:00|3978.23|3978.23|3976.75|3976.75|3978.23|3978.23|3976.75|3976.75|0
1652082010000|2022-05-09 07:40:10|3976.43|3976.43|3976.62|3976.62|3977.06|3977.06|3976.43|3976.43|0
1652082020000|2022-05-09 07:40:20|3976.31|3976.31|3976.62|3976.62|3976.62|3976.62|3976.31|3976.31|0
1652082030000|2022-05-09 07:40:30|3976.31|3976.31|3976.31|3976.31|3976.31|3976.31|3976.31|3976.31|0
1652082040000|2022-05-09 07:40:40|3976.49|3976.49|3975.96|3975.96|3976.49|3976.49|3975.88|3975.88|0
1652082050000|2022-05-09 07:40:50|3976.14|3976.14|3976.27|3976.27|3976.27|3976.27|3975.96|3975.96|0
1652082060000|2022-05-09 07:41:00|3976.08|3976.08|3976.04|3976.04|3976.23|3976.23|3975.92|3975.92|0
1652082070000|2022-05-09 07:41:10|3975.96|3975.96|3975.61|3975.61|3975.96|3975.96|3975.57|3975.57|0
1652082080000|2022-05-09 07:41:20|3975.92|3975.92|3975.92|3975.92|3975.92|3975.92|3975.92|3975.92|0
1652082090000|2022-05-09 07:41:30|3975.7|3975.7|3975.96|3975.96|3975.96|3975.96|3975.39|3975.39|0
1652082100000|2022-05-09 07:41:40|3976.14|3976.14|3976.27|3976.27|3976.27|3976.27|3976.14|3976.14|0
1652082110000|2022-05-09 07:41:50|3975.96|3975.96|3975.96|3975.96|3975.96|3975.96|3975.96|3975.96|0
1652082120000|2022-05-09 07:42:00|3975.34|3975.34|3975.02|3975.02|3975.34|3975.34|3975.02|3975.02|0
1652082130000|2022-05-09 07:42:10|3975.96|3975.96|3975.96|3975.96|3975.96|3975.96|3975.96|3975.96|0
1652082140000|2022-05-09 07:42:20|3975.77|3975.77|3975.96|3975.96|3975.96|3975.96|3975.77|3975.77|0
1652082150000|2022-05-09 07:42:30|3975.34|3975.34|3976.19|3976.19|3976.19|3976.19|3975.34|3975.34|0
1652082160000|2022-05-09 07:42:40|3976.33|3976.33|3976.33|3976.33|3976.33|3976.33|3976.33|3976.33|0
1652082170000|2022-05-09 07:42:50|3976.37|3976.37|3976.06|3976.06|3976.37|3976.37|3976.06|3976.06|0
1652082180000|2022-05-09 07:43:00|3976.1|3976.1|3976.01|3976.01|3976.1|3976.1|3976.01|3976.01|0
1652082210000|2022-05-09 07:43:30|3976.08|3976.08|3975.77|3975.77|3976.08|3976.08|3975.77|3975.77|0
1652082230000|2022-05-09 07:43:50|3976.14|3976.14|3976.18|3976.18|3976.18|3976.18|3976.14|3976.14|0
1652082240000|2022-05-09 07:44:00|3975.87|3975.87|3975.4|3975.4|3975.87|3975.87|3975.37|3975.37|0
1652082250000|2022-05-09 07:44:10|3975.09|3975.09|3975.42|3975.42|3975.42|3975.42|3975.09|3975.09|0
1652082270000|2022-05-09 07:44:30|3975.73|3975.73|3975.73|3975.73|3975.73|3975.73|3975.73|3975.73|0
1652082330000|2022-05-09 07:45:30|3975.11|3975.11|3974.7|3974.7|3975.11|3975.11|3974.7|3974.7|0
1652082350000|2022-05-09 07:45:50|3975.02|3975.02|3974.7|3974.7|3975.02|3975.02|3974.7|3974.7|0
1652082360000|2022-05-09 07:46:00|3974.59|3974.59|3975.83|3975.83|3975.83|3975.83|3974.59|3974.59|0
1652082370000|2022-05-09 07:46:10|3975.79|3975.79|3975.79|3975.79|3975.79|3975.79|3975.79|3975.79|0
1652082380000|2022-05-09 07:46:20|3975.83|3975.83|3976.14|3976.14|3976.14|3976.14|3975.83|3975.83|0
1652082390000|2022-05-09 07:46:30|3976.21|3976.21|3976.21|3976.21|3976.21|3976.21|3976.21|3976.21|0
1652082400000|2022-05-09 07:46:40|3976.39|3976.39|3977.01|3977.01|3977.01|3977.01|3976.39|3976.39|0
1652082410000|2022-05-09 07:46:50|3976.7|3976.7|3976.52|3976.52|3976.7|3976.7|3976.52|3976.52|0
1652082420000|2022-05-09 07:47:00|3976.83|3976.83|3977.45|3977.45|3977.45|3977.45|3976.83|3976.83|0
1652082430000|2022-05-09 07:47:10|3977.14|3977.14|3977.45|3977.45|3977.45|3977.45|3977.14|3977.14|0
1652082450000|2022-05-09 07:47:30|3977.14|3977.14|3977.76|3977.76|3977.76|3977.76|3977.14|3977.14|0
1652082460000|2022-05-09 07:47:40|3977.68|3977.68|3977.37|3977.37|3977.68|3977.68|3977.37|3977.37|0
1652082480000|2022-05-09 07:48:00|3977.39|3977.39|3977.52|3977.52|3977.52|3977.52|3977.39|3977.39|0
1652082490000|2022-05-09 07:48:10|3977.21|3977.21|3977.21|3977.21|3977.21|3977.21|3977.21|3977.21|0
1652082500000|2022-05-09 07:48:20|3977.52|3977.52|3977.52|3977.52|3977.52|3977.52|3977.52|3977.52|0
1652082510000|2022-05-09 07:48:30|3977.33|3977.33|3977.02|3977.02|3977.33|3977.33|3977.02|3977.02|0
1652082520000|2022-05-09 07:48:40|3977.96|3977.96|3977.96|3977.96|3977.96|3977.96|3977.96|3977.96|0
1652082530000|2022-05-09 07:48:50|3977.65|3977.65|3977.65|3977.65|3977.65|3977.65|3977.65|3977.65|0
1652082550000|2022-05-09 07:49:10|3978.27|3978.27|3978.96|3978.96|3978.96|3978.96|3978.27|3978.27|0
1652082560000|2022-05-09 07:49:20|3978.65|3978.65|3978.34|3978.34|3978.65|3978.65|3978.34|3978.34|0
1652082570000|2022-05-09 07:49:30|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|0
1652082580000|2022-05-09 07:49:40|3978.21|3978.21|3978.21|3978.21|3978.21|3978.21|3978.21|3978.21|0
1652082590000|2022-05-09 07:49:50|3977.9|3977.9|3977.9|3977.9|3977.9|3977.9|3977.9|3977.9|0
1652082600000|2022-05-09 07:50:00|3978.21|3978.21|3979.19|3979.19|3979.19|3979.19|3978.21|3978.21|0
1652082620000|2022-05-09 07:50:20|3979.09|3979.09|3979.72|3979.72|3979.72|3979.72|3979.09|3979.09|0
1652082640000|2022-05-09 07:50:40|3979.9|3979.9|3979.22|3979.22|3979.9|3979.9|3979.22|3979.22|0
1652082650000|2022-05-09 07:50:50|3978.91|3978.91|3978.6|3978.6|3978.91|3978.91|3978.6|3978.6|0
1652082660000|2022-05-09 07:51:00|3977.97|3977.97|3977.97|3977.97|3977.97|3977.97|3977.97|3977.97|0
1652082670000|2022-05-09 07:51:10|3978.6|3978.6|3978.57|3978.57|3978.6|3978.6|3978.57|3978.57|0
1652082680000|2022-05-09 07:51:20|3978.26|3978.26|3977.95|3977.95|3978.26|3978.26|3977.95|3977.95|0
1652082700000|2022-05-09 07:51:40|3977.33|3977.33|3976.01|3976.01|3977.33|3977.33|3976.01|3976.01|0
1652082710000|2022-05-09 07:51:50|3975.7|3975.7|3975.62|3975.62|3975.7|3975.7|3975.58|3975.58|0
1652082720000|2022-05-09 07:52:00|3976.24|3976.24|3976.55|3976.55|3976.55|3976.55|3976.24|3976.24|0
1652082730000|2022-05-09 07:52:10|3976.86|3976.86|3976.55|3976.55|3976.86|3976.86|3976.55|3976.55|0
1652082750000|2022-05-09 07:52:30|3977.49|3977.49|3977.49|3977.49|3977.49|3977.49|3977.49|3977.49|0
1652082770000|2022-05-09 07:52:50|3977.3|3977.3|3976.99|3976.99|3977.3|3977.3|3976.99|3976.99|0
1652082780000|2022-05-09 07:53:00|3976.68|3976.68|3976.68|3976.68|3976.68|3976.68|3976.68|3976.68|0
1652082790000|2022-05-09 07:53:10|3976.86|3976.86|3976.86|3976.86|3976.86|3976.86|3976.86|3976.86|0
1652082800000|2022-05-09 07:53:20|3976.74|3976.74|3976.73|3976.73|3976.75|3976.75|3976.73|3976.73|0
1652082810000|2022-05-09 07:53:30|3976.87|3976.87|3977.5|3977.5|3977.5|3977.5|3976.87|3976.87|0
1652082830000|2022-05-09 07:53:50|3977.45|3977.45|3977.45|3977.45|3977.45|3977.45|3977.45|3977.45|0
1652082840000|2022-05-09 07:54:00|3977.14|3977.14|3976.17|3976.17|3977.14|3977.14|3976.17|3976.17|0
1652082850000|2022-05-09 07:54:10|3975.98|3975.98|3974.12|3974.12|3975.98|3975.98|3974.12|3974.12|0
1652082870000|2022-05-09 07:54:30|3974.74|3974.74|3974.74|3974.74|3974.74|3974.74|3974.74|3974.74|0
1652082880000|2022-05-09 07:54:40|3974.12|3974.12|3974.12|3974.12|3974.12|3974.12|3974.12|3974.12|0
1652082890000|2022-05-09 07:54:50|3973.81|3973.81|3973.81|3973.81|3973.81|3973.81|3973.81|3973.81|0
1652082900000|2022-05-09 07:55:00|3973.5|3973.5|3974.43|3974.43|3974.43|3974.43|3973.5|3973.5|0
1652082910000|2022-05-09 07:55:10|3974.12|3974.12|3974.31|3974.31|3974.31|3974.31|3973.81|3973.81|0
1652082930000|2022-05-09 07:55:30|3974.12|3974.12|3974.12|3974.12|3974.12|3974.12|3974.12|3974.12|0
1652082980000|2022-05-09 07:56:20|3974.21|3974.21|3973.67|3973.67|3974.21|3974.21|3973.67|3973.67|0
1652082990000|2022-05-09 07:56:30|3973.55|3973.55|3973.55|3973.55|3973.55|3973.55|3972.93|3972.93|0
1652083000000|2022-05-09 07:56:40|3973.86|3973.86|3973.86|3973.86|3973.86|3973.86|3973.86|3973.86|0
1652083010000|2022-05-09 07:56:50|3973.55|3973.55|3973.24|3973.24|3973.55|3973.55|3973.24|3973.24|0
1652083030000|2022-05-09 07:57:10|3972.93|3972.93|3971.94|3971.94|3972.93|3972.93|3971.94|3971.94|0
1652083050000|2022-05-09 07:57:30|3971.46|3971.46|3971.46|3971.46|3971.46|3971.46|3971.46|3971.46|0
1652083060000|2022-05-09 07:57:40|3971.77|3971.77|3971.64|3971.64|3971.77|3971.77|3971.46|3971.46|0
1652083070000|2022-05-09 07:57:50|3971.96|3971.96|3971.79|3971.79|3971.96|3971.96|3971.79|3971.79|0
1652083080000|2022-05-09 07:58:00|3971.74|3971.74|3972.36|3972.36|3972.36|3972.36|3971.74|3971.74|0
1652083100000|2022-05-09 07:58:20|3972.32|3972.32|3972.32|3972.32|3972.32|3972.32|3972.32|3972.32|0
1652083110000|2022-05-09 07:58:30|3972.01|3972.01|3972.01|3972.01|3972.01|3972.01|3972.01|3972.01|0
1652083120000|2022-05-09 07:58:40|3971.7|3971.7|3970.18|3970.18|3971.7|3971.7|3969.87|3969.87|0
1652083130000|2022-05-09 07:58:50|3969.56|3969.56|3969.77|3969.77|3969.77|3969.77|3969.06|3969.06|0
1652083140000|2022-05-09 07:59:00|3970.39|3970.39|3970.08|3970.08|3970.39|3970.39|3970.08|3970.08|0
1652083150000|2022-05-09 07:59:10|3969.77|3969.77|3969.7|3969.7|3969.77|3969.77|3969.7|3969.7|0
1652083160000|2022-05-09 07:59:20|3969.38|3969.38|3969.3|3969.3|3969.38|3969.38|3969.05|3969.05|0
1652083180000|2022-05-09 07:59:40|3969.49|3969.49|3969.53|3969.53|3969.53|3969.53|3969.49|3969.49|0
1652083190000|2022-05-09 07:59:50|3969.57|3969.57|3969.26|3969.26|3969.57|3969.57|3969.26|3969.26|0
1652083200000|2022-05-09 08:00:00|3968.95|3968.95|3968.95|3968.95|3968.95|3968.95|3968.95|3968.95|0
1652083210000|2022-05-09 08:00:10|3968.64|3968.64|3968.64|3968.64|3968.64|3968.64|3968.64|3968.64|0
1652083220000|2022-05-09 08:00:20|3968.33|3968.33|3967.53|3967.53|3968.33|3968.33|3967.53|3967.53|0
1652083230000|2022-05-09 08:00:30|3967.71|3967.71|3967.71|3967.71|3967.71|3967.71|3967.71|3967.71|0
1652083240000|2022-05-09 08:00:40|3967.4|3967.4|3967.4|3967.4|3967.4|3967.4|3967.4|3967.4|0
1652083250000|2022-05-09 08:00:50|3967.03|3967.03|3967.03|3967.03|3967.03|3967.03|3967.03|3967.03|0
1652083260000|2022-05-09 08:01:00|3967.66|3967.66|3967.75|3967.75|3967.75|3967.75|3967.66|3967.66|0
1652083280000|2022-05-09 08:01:20|3967.6|3967.6|3967.65|3967.65|3967.65|3967.65|3967.6|3967.6|0
1652083290000|2022-05-09 08:01:30|3967.56|3967.56|3967.56|3967.56|3967.56|3967.56|3967.46|3967.46|0
1652083300000|2022-05-09 08:01:40|3967.74|3967.74|3967.89|3967.89|3967.89|3967.89|3967.74|3967.74|0
1652083310000|2022-05-09 08:01:50|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|0
1652083320000|2022-05-09 08:02:00|3968.2|3968.2|3967.82|3967.82|3968.2|3968.2|3967.82|3967.82|0
1652083330000|2022-05-09 08:02:10|3967.86|3967.86|3967.93|3967.93|3967.98|3967.98|3967.86|3967.86|0
1652083340000|2022-05-09 08:02:20|3967.62|3967.62|3966.74|3966.74|3967.67|3967.67|3966.74|3966.74|0
1652083350000|2022-05-09 08:02:30|3967.36|3967.36|3967.67|3967.67|3967.67|3967.67|3967.36|3967.36|0
1652083360000|2022-05-09 08:02:40|3967.05|3967.05|3966.83|3966.83|3967.05|3967.05|3966.83|3966.83|0
1652083370000|2022-05-09 08:02:50|3966.21|3966.21|3966.21|3966.21|3966.21|3966.21|3966.21|3966.21|0
1652083380000|2022-05-09 08:03:00|3966.16|3966.16|3966.14|3966.14|3966.16|3966.16|3966.11|3966.11|0
1652083390000|2022-05-09 08:03:10|3966.01|3966.01|3965.13|3965.13|3966.01|3966.01|3965.08|3965.08|0
1652083400000|2022-05-09 08:03:20|3965.94|3965.94|3965.62|3965.62|3965.94|3965.94|3965.62|3965.62|0
1652083410000|2022-05-09 08:03:30|3965.55|3965.55|3965.74|3965.74|3965.74|3965.74|3965.55|3965.55|0
1652083420000|2022-05-09 08:03:40|3966.36|3966.36|3965.74|3965.74|3966.36|3966.36|3965.74|3965.74|0
1652083430000|2022-05-09 08:03:50|3965.12|3965.12|3964.5|3964.5|3965.12|3965.12|3964.5|3964.5|0
1652083440000|2022-05-09 08:04:00|3964.19|3964.19|3963.57|3963.57|3964.19|3964.19|3963.57|3963.57|0
1652083450000|2022-05-09 08:04:10|3963.26|3963.26|3963.23|3963.23|3963.26|3963.26|3963.23|3963.23|0
1652083460000|2022-05-09 08:04:20|3963.05|3963.05|3963.95|3963.95|3963.95|3963.95|3962.12|3962.12|0
1652083470000|2022-05-09 08:04:30|3964.26|3964.26|3964.99|3964.99|3964.99|3964.99|3964.26|3964.26|0
1652083480000|2022-05-09 08:04:40|3964.97|3964.97|3964.92|3964.92|3964.97|3964.97|3964.92|3964.92|0
1652083500000|2022-05-09 08:05:00|3965.55|3965.55|3965.38|3965.38|3965.69|3965.69|3965.38|3965.38|0
1652083520000|2022-05-09 08:05:20|3965.19|3965.19|3964.53|3964.53|3965.82|3965.82|3963.91|3963.91|0
1652083530000|2022-05-09 08:05:30|3964.84|3964.84|3963.08|3963.08|3964.94|3964.94|3963.08|3963.08|0
1652083540000|2022-05-09 08:05:40|3962.77|3962.77|3962.77|3962.77|3962.77|3962.77|3962.77|3962.77|0
1652083550000|2022-05-09 08:05:50|3963.08|3963.08|3963.7|3963.7|3963.7|3963.7|3963.08|3963.08|0
1652083570000|2022-05-09 08:06:10|3963.94|3963.94|3963.89|3963.89|3963.94|3963.94|3963.89|3963.89|0
1652083590000|2022-05-09 08:06:30|3963.85|3963.85|3963.85|3963.85|3963.85|3963.85|3963.85|3963.85|0
1652083600000|2022-05-09 08:06:40|3963.89|3963.89|3963.89|3963.89|3963.89|3963.89|3963.89|3963.89|0
1652083610000|2022-05-09 08:06:50|3963.85|3963.85|3963.85|3963.85|3963.85|3963.85|3963.85|3963.85|0
1652083630000|2022-05-09 08:07:10|3964.16|3964.16|3964.16|3964.16|3964.16|3964.16|3964.16|3964.16|0
1652083640000|2022-05-09 08:07:20|3963.85|3963.85|3964.43|3964.43|3964.47|3964.47|3963.54|3963.54|0
1652083650000|2022-05-09 08:07:30|3964.12|3964.12|3965.12|3965.12|3965.12|3965.12|3964.12|3964.12|0
1652083660000|2022-05-09 08:07:40|3965.3|3965.3|3965.3|3965.3|3965.3|3965.3|3965.3|3965.3|0
1652083680000|2022-05-09 08:08:00|3965.4|3965.4|3965.09|3965.09|3965.4|3965.4|3965.09|3965.09|0
1652083690000|2022-05-09 08:08:10|3965.64|3965.64|3965.64|3965.64|3965.64|3965.64|3965.64|3965.64|0
1652083710000|2022-05-09 08:08:30|3966.89|3966.89|3967.24|3967.24|3967.24|3967.24|3966.26|3966.26|0
1652083720000|2022-05-09 08:08:40|3967.56|3967.56|3967.56|3967.56|3968.18|3968.18|3967.56|3967.56|0
1652083730000|2022-05-09 08:08:50|3967.24|3967.24|3967.24|3967.24|3967.24|3967.24|3967.24|3967.24|0
1652083740000|2022-05-09 08:09:00|3966.93|3966.93|3966.93|3966.93|3966.93|3966.93|3966.93|3966.93|0
1652083750000|2022-05-09 08:09:10|3967.56|3967.56|3967.24|3967.24|3967.56|3967.56|3967.24|3967.24|0
1652083760000|2022-05-09 08:09:20|3967.87|3967.87|3967.87|3967.87|3968.18|3968.18|3967.87|3967.87|0
1652083770000|2022-05-09 08:09:30|3967.99|3967.99|3968.01|3968.01|3968.01|3968.01|3967.99|3967.99|0
1652083780000|2022-05-09 08:09:40|3968.1|3968.1|3969.17|3969.17|3969.17|3969.17|3967.92|3967.92|0
1652083790000|2022-05-09 08:09:50|3969.47|3969.47|3969.78|3969.78|3970.4|3970.4|3969.47|3969.47|0
1652083800000|2022-05-09 08:10:00|3969.47|3969.47|3968.35|3968.35|3969.47|3969.47|3968.35|3968.35|0
1652083810000|2022-05-09 08:10:10|3968.3|3968.3|3966.43|3966.43|3968.3|3968.3|3966.43|3966.43|0
1652083820000|2022-05-09 08:10:20|3967.37|3967.37|3967.37|3967.37|3967.37|3967.37|3967.37|3967.37|0
1652083830000|2022-05-09 08:10:30|3967.99|3967.99|3968.48|3968.48|3968.48|3968.48|3967.99|3967.99|0
1652083840000|2022-05-09 08:10:40|3968.67|3968.67|3968.67|3968.67|3968.67|3968.67|3968.67|3968.67|0
1652083850000|2022-05-09 08:10:50|3968.62|3968.62|3968.93|3968.93|3968.93|3968.93|3968.62|3968.62|0
1652083870000|2022-05-09 08:11:10|3968.62|3968.62|3968.62|3968.62|3968.62|3968.62|3968.62|3968.62|0
1652083880000|2022-05-09 08:11:20|3968.67|3968.67|3968.98|3968.98|3968.98|3968.98|3968.67|3968.67|0
1652083900000|2022-05-09 08:11:40|3969.6|3969.6|3969.6|3969.6|3969.6|3969.6|3969.6|3969.6|0
1652083910000|2022-05-09 08:11:50|3969.29|3969.29|3968.85|3968.85|3969.29|3969.29|3968.85|3968.85|0
1652083920000|2022-05-09 08:12:00|3969.03|3969.03|3970.44|3970.44|3970.46|3970.46|3969.03|3969.03|0
1652083930000|2022-05-09 08:12:10|3970.39|3970.39|3969.58|3969.58|3970.39|3970.39|3969.58|3969.58|0
1652083940000|2022-05-09 08:12:20|3969.51|3969.51|3969.53|3969.53|3969.63|3969.63|3969.51|3969.51|0
1652083960000|2022-05-09 08:12:40|3969.84|3969.84|3969.22|3969.22|3969.84|3969.84|3969.22|3969.22|0
1652083970000|2022-05-09 08:12:50|3968.91|3968.91|3967.75|3967.75|3968.91|3968.91|3967.75|3967.75|0
1652083980000|2022-05-09 08:13:00|3967.93|3967.93|3968.38|3968.38|3968.38|3968.38|3967.66|3967.66|0
1652083990000|2022-05-09 08:13:10|3968.28|3968.28|3968.33|3968.33|3968.33|3968.33|3968.23|3968.23|0
1652084000000|2022-05-09 08:13:20|3968.3|3968.3|3968.45|3968.45|3968.73|3968.73|3968.3|3968.3|0
1652084010000|2022-05-09 08:13:30|3968.38|3968.38|3968.38|3968.38|3968.38|3968.38|3968.38|3968.38|0
1652084020000|2022-05-09 08:13:40|3969|3969|3969.99|3969.99|3969.99|3969.99|3969|3969|0
1652084030000|2022-05-09 08:13:50|3969.92|3969.92|3969.73|3969.73|3969.92|3969.92|3969.73|3969.73|0
1652084040000|2022-05-09 08:14:00|3970.04|3970.04|3970.09|3970.09|3970.09|3970.09|3970.04|3970.04|0
1652084050000|2022-05-09 08:14:10|3970.16|3970.16|3970.16|3970.16|3970.16|3970.16|3970.16|3970.16|0
1652084060000|2022-05-09 08:14:20|3970.2|3970.2|3970.2|3970.2|3970.2|3970.2|3970.2|3970.2|0
1652084070000|2022-05-09 08:14:30|3970.23|3970.23|3970.23|3970.23|3970.23|3970.23|3970.23|3970.23|0
1652084080000|2022-05-09 08:14:40|3970.2|3970.2|3968.98|3968.98|3970.23|3970.23|3968.98|3968.98|0
1652084100000|2022-05-09 08:15:00|3968.67|3968.67|3968.67|3968.67|3968.67|3968.67|3968.67|3968.67|0
1652084110000|2022-05-09 08:15:10|3968.72|3968.72|3970.32|3970.32|3970.32|3970.32|3968.72|3968.72|0
1652084120000|2022-05-09 08:15:20|3970.3|3970.3|3970.04|3970.04|3970.35|3970.35|3970.04|3970.04|0
1652084130000|2022-05-09 08:15:30|3969.99|3969.99|3968.79|3968.79|3970.04|3970.04|3968.79|3968.79|0
1652084140000|2022-05-09 08:15:40|3968.81|3968.81|3968.86|3968.86|3968.86|3968.86|3968.81|3968.81|0
1652084150000|2022-05-09 08:15:50|3968.24|3968.24|3967.93|3967.93|3968.24|3968.24|3967.93|3967.93|0
1652084160000|2022-05-09 08:16:00|3967.83|3967.83|3967.98|3967.98|3967.98|3967.98|3967|3967|0
1652084170000|2022-05-09 08:16:10|3968.29|3968.29|3968.34|3968.34|3968.34|3968.34|3968.29|3968.29|0
1652084180000|2022-05-09 08:16:20|3968.96|3968.96|3968.96|3968.96|3968.96|3968.96|3968.96|3968.96|0
1652084190000|2022-05-09 08:16:30|3968.99|3968.99|3970.33|3970.33|3970.33|3970.33|3968.99|3968.99|0
1652084200000|2022-05-09 08:16:40|3970.63|3970.63|3970.59|3970.59|3970.94|3970.94|3970.35|3970.35|0
1652084210000|2022-05-09 08:16:50|3971.83|3971.83|3971.83|3971.83|3971.83|3971.83|3971.83|3971.83|0
1652084220000|2022-05-09 08:17:00|3971.96|3971.96|3972.1|3972.1|3972.1|3972.1|3971.96|3971.96|0
1652084230000|2022-05-09 08:17:10|3972.05|3972.05|3972.36|3972.36|3972.36|3972.36|3972.05|3972.05|0
1652084240000|2022-05-09 08:17:20|3972.32|3972.32|3972.36|3972.36|3972.36|3972.36|3972.31|3972.31|0
1652084250000|2022-05-09 08:17:30|3972.05|3972.05|3971.81|3971.81|3972.05|3972.05|3971.74|3971.74|0
1652084260000|2022-05-09 08:17:40|3971.76|3971.76|3971.76|3971.76|3971.76|3971.76|3971.76|3971.76|0
1652084270000|2022-05-09 08:17:50|3971.81|3971.81|3971.5|3971.5|3971.81|3971.81|3971.5|3971.5|0
1652084280000|2022-05-09 08:18:00|3971.52|3971.52|3972.15|3972.15|3972.15|3972.15|3971.52|3971.52|0
1652084290000|2022-05-09 08:18:10|3972.13|3972.13|3972.13|3972.13|3972.13|3972.13|3972.01|3972.01|0
1652084300000|2022-05-09 08:18:20|3972.15|3972.15|3972.17|3972.17|3972.17|3972.17|3972.15|3972.15|0
1652084310000|2022-05-09 08:18:30|3972.2|3972.2|3971.76|3971.76|3972.2|3972.2|3971.71|3971.71|0
1652084320000|2022-05-09 08:18:40|3971.78|3971.78|3970.2|3970.2|3971.78|3971.78|3970.2|3970.2|0
1652084330000|2022-05-09 08:18:50|3970.3|3970.3|3970.3|3970.3|3970.3|3970.3|3970.3|3970.3|0
1652084340000|2022-05-09 08:19:00|3970.25|3970.25|3970.25|3970.25|3970.25|3970.25|3970.25|3970.25|0
1652084350000|2022-05-09 08:19:10|3970.2|3970.2|3970.53|3970.53|3970.53|3970.53|3970.16|3970.16|0
1652084360000|2022-05-09 08:19:20|3970.55|3970.55|3969.99|3969.99|3970.55|3970.55|3969.99|3969.99|0
1652084370000|2022-05-09 08:19:30|3970.01|3970.01|3969.75|3969.75|3970.01|3970.01|3969.7|3969.7|0
1652084380000|2022-05-09 08:19:40|3969.77|3969.77|3969.01|3969.01|3969.82|3969.82|3969.01|3969.01|0
1652084390000|2022-05-09 08:19:50|3969.04|3969.04|3970.28|3970.28|3970.28|3970.28|3969.04|3969.04|0
1652084400000|2022-05-09 08:20:00|3971.21|3971.21|3971.53|3971.53|3971.53|3971.53|3971.21|3971.21|0
1652084410000|2022-05-09 08:20:10|3971.69|3971.69|3971.69|3971.69|3971.69|3971.69|3971.69|3971.69|0
1652084420000|2022-05-09 08:20:20|3971.72|3971.72|3972.02|3972.02|3972.33|3972.33|3971.71|3971.71|0
1652084430000|2022-05-09 08:20:30|3972.21|3972.21|3972.11|3972.11|3972.21|3972.21|3972.11|3972.11|0
1652084440000|2022-05-09 08:20:40|3971.93|3971.93|3971.93|3971.93|3971.93|3971.93|3971.93|3971.93|0
1652084450000|2022-05-09 08:20:50|3972.11|3972.11|3971.8|3971.8|3972.11|3972.11|3971.8|3971.8|0
1652084460000|2022-05-09 08:21:00|3971.85|3971.85|3971.23|3971.23|3971.9|3971.9|3971.23|3971.23|0
1652084470000|2022-05-09 08:21:10|3970.73|3970.73|3970.73|3970.73|3970.73|3970.73|3970.73|3970.73|0
1652084480000|2022-05-09 08:21:20|3970.68|3970.68|3969.83|3969.83|3970.68|3970.68|3969.83|3969.83|0
1652084490000|2022-05-09 08:21:30|3970.15|3970.15|3969.22|3969.22|3970.15|3970.15|3968.6|3968.6|0
1652084500000|2022-05-09 08:21:40|3969.53|3969.53|3969.53|3969.53|3969.53|3969.53|3969.53|3969.53|0
1652084520000|2022-05-09 08:22:00|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|0
1652084540000|2022-05-09 08:22:20|3969.11|3969.11|3968.27|3968.27|3969.11|3969.11|3968.01|3968.01|0
1652084550000|2022-05-09 08:22:30|3968.24|3968.24|3968.56|3968.56|3968.56|3968.56|3968.24|3968.24|0
1652084570000|2022-05-09 08:22:50|3968.64|3968.64|3968.66|3968.66|3968.9|3968.9|3968.64|3968.64|0
1652084580000|2022-05-09 08:23:00|3968.48|3968.48|3968.51|3968.51|3968.51|3968.51|3968.44|3968.44|0
1652084590000|2022-05-09 08:23:10|3968.53|3968.53|3968.63|3968.63|3968.63|3968.63|3968.53|3968.53|0
1652084620000|2022-05-09 08:23:40|3969.25|3969.25|3968.99|3968.99|3969.56|3969.56|3968.99|3968.99|0
1652084630000|2022-05-09 08:23:50|3968.96|3968.96|3968.96|3968.96|3968.96|3968.96|3968.96|3968.96|0
1652084640000|2022-05-09 08:24:00|3968.94|3968.94|3968.59|3968.59|3968.94|3968.94|3968.27|3968.27|0
1652084650000|2022-05-09 08:24:10|3968.27|3968.27|3967.97|3967.97|3968.27|3968.27|3967.97|3967.97|0
1652084660000|2022-05-09 08:24:20|3968.28|3968.28|3967.34|3967.34|3968.28|3968.28|3967.34|3967.34|0
1652084670000|2022-05-09 08:24:30|3966.72|3966.72|3966.67|3966.67|3966.72|3966.72|3966.67|3966.67|0
1652084680000|2022-05-09 08:24:40|3966.49|3966.49|3966.1|3966.1|3966.49|3966.49|3966.1|3966.1|0
1652084720000|2022-05-09 08:25:20|3966.29|3966.29|3966.29|3966.29|3966.29|3966.29|3966.29|3966.29|0
1652084730000|2022-05-09 08:25:30|3966.22|3966.22|3966.5|3966.5|3966.5|3966.5|3966.15|3966.15|0
1652084750000|2022-05-09 08:25:50|3966.81|3966.81|3966.81|3966.81|3966.81|3966.81|3966.81|3966.81|0
1652084790000|2022-05-09 08:26:30|3966.19|3966.19|3965.88|3965.88|3966.19|3966.19|3965.88|3965.88|0
1652084800000|2022-05-09 08:26:40|3965.25|3965.25|3964.94|3964.94|3965.25|3965.25|3964.94|3964.94|0
1652084810000|2022-05-09 08:26:50|3964.76|3964.76|3963.73|3963.73|3964.76|3964.76|3963.73|3963.73|0
1652084820000|2022-05-09 08:27:00|3964.04|3964.04|3964.85|3964.85|3964.85|3964.85|3964.04|3964.04|0
1652084830000|2022-05-09 08:27:10|3964.23|3964.23|3964.23|3964.23|3964.23|3964.23|3964.23|3964.23|0
1652084840000|2022-05-09 08:27:20|3963.92|3963.92|3963.73|3963.73|3963.92|3963.92|3963.73|3963.73|0
1652084870000|2022-05-09 08:27:50|3964.67|3964.67|3964.67|3964.67|3964.67|3964.67|3964.67|3964.67|0
1652084890000|2022-05-09 08:28:10|3964.05|3964.05|3963.74|3963.74|3964.05|3964.05|3963.74|3963.74|0
1652084900000|2022-05-09 08:28:20|3963.43|3963.43|3962.81|3962.81|3963.43|3963.43|3962.5|3962.5|0
1652084910000|2022-05-09 08:28:30|3962.76|3962.76|3962.76|3962.76|3962.76|3962.76|3962.76|3962.76|0
1652084920000|2022-05-09 08:28:40|3963.08|3963.08|3963.88|3963.88|3963.88|3963.88|3963.08|3963.08|0
1652084930000|2022-05-09 08:28:50|3963.57|3963.57|3963.5|3963.5|3963.57|3963.57|3963.5|3963.5|0
1652084940000|2022-05-09 08:29:00|3963.19|3963.19|3961.17|3961.17|3963.19|3963.19|3961.17|3961.17|0
1652084950000|2022-05-09 08:29:10|3961.79|3961.79|3961.82|3961.82|3961.82|3961.82|3961.79|3961.79|0
1652084960000|2022-05-09 08:29:20|3961.84|3961.84|3961.89|3961.89|3961.89|3961.89|3961.84|3961.84|0
1652084970000|2022-05-09 08:29:30|3961.86|3961.86|3961.24|3961.24|3961.86|3961.86|3961.24|3961.24|0
1652084980000|2022-05-09 08:29:40|3961.08|3961.08|3960.58|3960.58|3961.08|3961.08|3960.45|3960.45|0
1652085000000|2022-05-09 08:30:00|3960.84|3960.84|3960.53|3960.53|3960.84|3960.84|3960.53|3960.53|0
1652085010000|2022-05-09 08:30:10|3960.57|3960.57|3960.57|3960.57|3960.57|3960.57|3960.57|3960.57|0
1652085020000|2022-05-09 08:30:20|3960.88|3960.88|3961.82|3961.82|3961.82|3961.82|3960.88|3960.88|0
1652085030000|2022-05-09 08:30:30|3962.13|3962.13|3962.13|3962.13|3962.13|3962.13|3962.13|3962.13|0
1652085040000|2022-05-09 08:30:40|3962.44|3962.44|3962.44|3962.44|3962.44|3962.44|3962.44|3962.44|0
1652085050000|2022-05-09 08:30:50|3962.13|3962.13|3961.82|3961.82|3962.13|3962.13|3961.82|3961.82|0
1652085060000|2022-05-09 08:31:00|3961.51|3961.51|3961.51|3961.51|3961.51|3961.51|3961.51|3961.51|0
1652085080000|2022-05-09 08:31:20|3962.13|3962.13|3960.99|3960.99|3962.13|3962.13|3960.99|3960.99|0
1652085090000|2022-05-09 08:31:30|3961.3|3961.3|3961.3|3961.3|3961.3|3961.3|3961.3|3961.3|0
1652085100000|2022-05-09 08:31:40|3962.54|3962.54|3963.14|3963.14|3963.14|3963.14|3962.54|3962.54|0
1652085120000|2022-05-09 08:32:00|3964.38|3964.38|3964.38|3964.38|3964.56|3964.56|3964.38|3964.38|0
1652085130000|2022-05-09 08:32:10|3964.69|3964.69|3964.34|3964.34|3964.69|3964.69|3964.29|3964.29|0
1652085140000|2022-05-09 08:32:20|3964.29|3964.29|3962.59|3962.59|3964.29|3964.29|3962.59|3962.59|0
1652085150000|2022-05-09 08:32:30|3963.21|3963.21|3962.9|3962.9|3963.21|3963.21|3962.59|3962.59|0
1652085160000|2022-05-09 08:32:40|3962.89|3962.89|3963.19|3963.19|3963.19|3963.19|3962.88|3962.88|0
1652085170000|2022-05-09 08:32:50|3962.88|3962.88|3962.88|3962.88|3962.88|3962.88|3962.88|3962.88|0
1652085180000|2022-05-09 08:33:00|3961.94|3961.94|3961.94|3961.94|3961.94|3961.94|3961.94|3961.94|0
1652085190000|2022-05-09 08:33:10|3961.92|3961.92|3961.92|3961.92|3961.92|3961.92|3961.92|3961.92|0
1652085200000|2022-05-09 08:33:20|3962.23|3962.23|3962.25|3962.25|3962.27|3962.27|3962.23|3962.23|0
1652085210000|2022-05-09 08:33:30|3962.06|3962.06|3962.39|3962.39|3962.39|3962.39|3962.06|3962.06|0
1652085230000|2022-05-09 08:33:50|3962.57|3962.57|3961.57|3961.57|3962.57|3962.57|3961.57|3961.57|0
1652085240000|2022-05-09 08:34:00|3962.19|3962.19|3961.88|3961.88|3962.19|3962.19|3961.88|3961.88|0
1652085260000|2022-05-09 08:34:20|3961.86|3961.86|3961.16|3961.16|3961.86|3961.86|3961.16|3961.16|0
1652085270000|2022-05-09 08:34:30|3961.21|3961.21|3961.83|3961.83|3962.14|3962.14|3961.21|3961.21|0
1652085280000|2022-05-09 08:34:40|3961.21|3961.21|3961.52|3961.52|3961.52|3961.52|3961.21|3961.21|0
1652085290000|2022-05-09 08:34:50|3961.21|3961.21|3961.21|3961.21|3961.21|3961.21|3961.21|3961.21|0
1652085300000|2022-05-09 08:35:00|3961.52|3961.52|3961.08|3961.08|3961.7|3961.7|3961.08|3961.08|0
1652085310000|2022-05-09 08:35:10|3962.01|3962.01|3962.01|3962.01|3962.01|3962.01|3962.01|3962.01|0
1652085320000|2022-05-09 08:35:20|3961.7|3961.7|3962.01|3962.01|3962.01|3962.01|3961.7|3961.7|0
1652085330000|2022-05-09 08:35:30|3961.08|3961.08|3960.46|3960.46|3961.08|3961.08|3960.46|3960.46|0
1652085340000|2022-05-09 08:35:40|3960.1|3960.1|3958.77|3958.77|3960.1|3960.1|3958.77|3958.77|0
1652085350000|2022-05-09 08:35:50|3959.08|3959.08|3959.39|3959.39|3959.39|3959.39|3959.08|3959.08|0
1652085360000|2022-05-09 08:36:00|3958.95|3958.95|3959.2|3959.2|3959.2|3959.2|3958.95|3958.95|0
1652085370000|2022-05-09 08:36:10|3959.51|3959.51|3960.63|3960.63|3960.63|3960.63|3959.51|3959.51|0
1652085390000|2022-05-09 08:36:30|3960.56|3960.56|3960.56|3960.56|3960.56|3960.56|3960.56|3960.56|0
1652085400000|2022-05-09 08:36:40|3960.53|3960.53|3960.53|3960.53|3960.53|3960.53|3960.53|3960.53|0
1652085410000|2022-05-09 08:36:50|3960.22|3960.22|3960.24|3960.24|3960.44|3960.44|3960.13|3960.13|0
1652085440000|2022-05-09 08:37:20|3960.29|3960.29|3960.28|3960.28|3960.29|3960.29|3960.28|3960.28|0
1652085460000|2022-05-09 08:37:40|3960.47|3960.47|3960.54|3960.54|3960.56|3960.56|3960.47|3960.47|0
1652085470000|2022-05-09 08:37:50|3961.16|3961.16|3961.78|3961.78|3961.78|3961.78|3961.16|3961.16|0
1652085480000|2022-05-09 08:38:00|3962.09|3962.09|3962.4|3962.4|3962.4|3962.4|3962.09|3962.09|0
1652085490000|2022-05-09 08:38:10|3962.38|3962.38|3962.38|3962.38|3962.38|3962.38|3962.38|3962.38|0
1652085500000|2022-05-09 08:38:20|3962.37|3962.37|3962.06|3962.06|3962.37|3962.37|3962.06|3962.06|0
1652085530000|2022-05-09 08:38:50|3962.37|3962.37|3960.89|3960.89|3962.37|3962.37|3960.89|3960.89|0
1652085540000|2022-05-09 08:39:00|3961.01|3961.01|3960.99|3960.99|3961.01|3961.01|3960.99|3960.99|0
1652085550000|2022-05-09 08:39:10|3961.3|3961.3|3961.25|3961.25|3961.3|3961.3|3961.25|3961.25|0
1652085560000|2022-05-09 08:39:20|3961.87|3961.87|3961.87|3961.87|3961.87|3961.87|3961.87|3961.87|0
1652085570000|2022-05-09 08:39:30|3962.18|3962.18|3962.49|3962.49|3962.49|3962.49|3962.18|3962.18|0
1652085580000|2022-05-09 08:39:40|3962.44|3962.44|3962.44|3962.44|3962.44|3962.44|3962.44|3962.44|0
1652085590000|2022-05-09 08:39:50|3962.4|3962.4|3963.4|3963.4|3963.4|3963.4|3962.4|3962.4|0
1652085610000|2022-05-09 08:40:10|3963.59|3963.59|3964.15|3964.15|3964.15|3964.15|3963.59|3963.59|0
1652085620000|2022-05-09 08:40:20|3964.46|3964.46|3964.46|3964.46|3964.46|3964.46|3964.46|3964.46|0
1652085630000|2022-05-09 08:40:30|3964.27|3964.27|3964.27|3964.27|3964.27|3964.27|3964.27|3964.27|0
1652085640000|2022-05-09 08:40:40|3964.32|3964.32|3964.17|3964.17|3964.32|3964.32|3964.13|3964.13|0
1652085650000|2022-05-09 08:40:50|3964.15|3964.15|3964.92|3964.92|3965.4|3965.4|3964.15|3964.15|0
1652085660000|2022-05-09 08:41:00|3964.89|3964.89|3965.2|3965.2|3965.2|3965.2|3964.89|3964.89|0
1652085670000|2022-05-09 08:41:10|3964.89|3964.89|3965.7|3965.7|3965.7|3965.7|3964.89|3964.89|0
1652085690000|2022-05-09 08:41:30|3965.72|3965.72|3965.9|3965.9|3965.9|3965.9|3965.72|3965.72|0
1652085720000|2022-05-09 08:42:00|3967.46|3967.46|3967.77|3967.77|3967.77|3967.77|3967.46|3967.46|0
1652085730000|2022-05-09 08:42:10|3968.08|3968.08|3967.53|3967.53|3968.08|3968.08|3967.46|3967.46|0
1652085750000|2022-05-09 08:42:30|3966.91|3966.91|3966.91|3966.91|3966.91|3966.91|3966.91|3966.91|0
1652085760000|2022-05-09 08:42:40|3966.29|3966.29|3966.29|3966.29|3966.29|3966.29|3966.29|3966.29|0
1652085770000|2022-05-09 08:42:50|3966.31|3966.31|3967.03|3967.03|3967.03|3967.03|3966.31|3966.31|0
1652085780000|2022-05-09 08:43:00|3967.34|3967.34|3967.83|3967.83|3967.83|3967.83|3967.34|3967.34|0
1652085790000|2022-05-09 08:43:10|3967.88|3967.88|3968.21|3968.21|3968.52|3968.52|3967.88|3967.88|0
1652085800000|2022-05-09 08:43:20|3968.52|3968.52|3968.83|3968.83|3969.14|3969.14|3968.52|3968.52|0
1652085830000|2022-05-09 08:43:50|3967.59|3967.59|3967.59|3967.59|3967.59|3967.59|3967.59|3967.59|0
1652085860000|2022-05-09 08:44:20|3967.73|3967.73|3967.73|3967.73|3967.73|3967.73|3967.73|3967.73|0
1652085870000|2022-05-09 08:44:30|3967.68|3967.68|3967.37|3967.37|3967.68|3967.68|3967.37|3967.37|0
1652085880000|2022-05-09 08:44:40|3967.99|3967.99|3967.99|3967.99|3967.99|3967.99|3967.99|3967.99|0
1652085890000|2022-05-09 08:44:50|3967.94|3967.94|3967.94|3967.94|3967.94|3967.94|3967.94|3967.94|0
1652085900000|2022-05-09 08:45:00|3968.26|3968.26|3967.99|3967.99|3968.62|3968.62|3967.99|3967.99|0
1652085910000|2022-05-09 08:45:10|3967.68|3967.68|3968.26|3968.26|3968.26|3968.26|3967.68|3967.68|0
1652085930000|2022-05-09 08:45:30|3969.19|3969.19|3969.5|3969.5|3969.5|3969.5|3969.19|3969.19|0
1652085940000|2022-05-09 08:45:40|3969.53|3969.53|3969.82|3969.82|3969.82|3969.82|3969.5|3969.5|0
1652085950000|2022-05-09 08:45:50|3969.5|3969.5|3970.44|3970.44|3970.44|3970.44|3969.5|3969.5|0
1652085960000|2022-05-09 08:46:00|3970.75|3970.75|3970.75|3970.75|3970.75|3970.75|3970.75|3970.75|0
1652085970000|2022-05-09 08:46:10|3970.67|3970.67|3970.65|3970.65|3970.67|3970.67|3970.65|3970.65|0
1652085990000|2022-05-09 08:46:30|3970.96|3970.96|3971.29|3971.29|3971.29|3971.29|3970.96|3970.96|0
1652086000000|2022-05-09 08:46:40|3971.48|3971.48|3971.27|3971.27|3971.48|3971.48|3971.27|3971.27|0
1652086010000|2022-05-09 08:46:50|3971.25|3971.25|3971.02|3971.02|3971.25|3971.25|3971.02|3971.02|0
1652086020000|2022-05-09 08:47:00|3971.04|3971.04|3969.53|3969.53|3971.09|3971.09|3969.53|3969.53|0
1652086030000|2022-05-09 08:47:10|3969.58|3969.58|3969.58|3969.58|3969.58|3969.58|3969.58|3969.58|0
1652086040000|2022-05-09 08:47:20|3969.56|3969.56|3970.8|3970.8|3970.8|3970.8|3969.56|3969.56|0
1652086060000|2022-05-09 08:47:40|3971.11|3971.11|3970.86|3970.86|3971.11|3971.11|3970.18|3970.18|0
1652086070000|2022-05-09 08:47:50|3970.84|3970.84|3970.53|3970.53|3970.84|3970.84|3970.53|3970.53|0
1652086080000|2022-05-09 08:48:00|3970.65|3970.65|3970.7|3970.7|3970.7|3970.7|3970.65|3970.65|0
1652086100000|2022-05-09 08:48:20|3970.97|3970.97|3970.97|3970.97|3970.97|3970.97|3970.94|3970.94|0
1652086110000|2022-05-09 08:48:30|3971.28|3971.28|3971.28|3971.28|3971.28|3971.28|3971.28|3971.28|0
1652086120000|2022-05-09 08:48:40|3971.09|3971.09|3970.78|3970.78|3971.09|3971.09|3970.78|3970.78|0
1652086130000|2022-05-09 08:48:50|3970.15|3970.15|3970.46|3970.46|3970.46|3970.46|3970.15|3970.15|0
1652086140000|2022-05-09 08:49:00|3970.5|3970.5|3970.48|3970.48|3970.5|3970.5|3970.48|3970.48|0
1652086150000|2022-05-09 08:49:10|3970.55|3970.55|3971.49|3971.49|3971.49|3971.49|3970.55|3970.55|0
1652086160000|2022-05-09 08:49:20|3971.8|3971.8|3971.17|3971.17|3971.8|3971.8|3971.17|3971.17|0
1652086190000|2022-05-09 08:49:50|3971.26|3971.26|3971.28|3971.28|3971.28|3971.28|3971.26|3971.26|0
1652086200000|2022-05-09 08:50:00|3971.23|3971.23|3971.19|3971.19|3971.23|3971.23|3971.19|3971.19|0
1652086210000|2022-05-09 08:50:10|3971.81|3971.81|3971.82|3971.82|3971.88|3971.88|3971.81|3971.81|0
1652086220000|2022-05-09 08:50:20|3971.2|3971.2|3972.42|3972.42|3972.42|3972.42|3971.2|3971.2|0
1652086230000|2022-05-09 08:50:30|3972.11|3972.11|3972.11|3972.11|3972.11|3972.11|3972.11|3972.11|0
1652086260000|2022-05-09 08:51:00|3972.29|3972.29|3972.75|3972.75|3972.75|3972.75|3972.29|3972.29|0
1652086280000|2022-05-09 08:51:20|3972.8|3972.8|3972.15|3972.15|3972.8|3972.8|3972.13|3972.13|0
1652086290000|2022-05-09 08:51:30|3972.17|3972.17|3972.2|3972.2|3972.2|3972.2|3972.17|3972.17|0
1652086330000|2022-05-09 08:52:10|3971.57|3971.57|3971.57|3971.57|3971.57|3971.57|3971.57|3971.57|0
1652086340000|2022-05-09 08:52:20|3972.2|3972.2|3971.89|3971.89|3972.2|3972.2|3971.89|3971.89|0
1652086350000|2022-05-09 08:52:30|3971.85|3971.85|3971.85|3971.85|3971.89|3971.89|3971.85|3971.85|0
1652086360000|2022-05-09 08:52:40|3971.8|3971.8|3971.8|3971.8|3971.8|3971.8|3971.8|3971.8|0
1652086370000|2022-05-09 08:52:50|3971.5|3971.5|3971.58|3971.58|3971.58|3971.58|3971.5|3971.5|0
1652086380000|2022-05-09 08:53:00|3970.96|3970.96|3970.96|3970.96|3970.96|3970.96|3970.96|3970.96|0
1652086390000|2022-05-09 08:53:10|3970.94|3970.94|3970.94|3970.94|3970.94|3970.94|3970.94|3970.94|0
1652086400000|2022-05-09 08:53:20|3971.25|3971.25|3971.25|3971.25|3971.25|3971.25|3971.25|3971.25|0
1652086410000|2022-05-09 08:53:30|3971.56|3971.56|3970.94|3970.94|3971.56|3971.56|3970.94|3970.94|0
1652086420000|2022-05-09 08:53:40|3970.98|3970.98|3971.29|3971.29|3971.29|3971.29|3970.98|3970.98|0
1652086440000|2022-05-09 08:54:00|3971.48|3971.48|3972.45|3972.45|3972.45|3972.45|3971.48|3971.48|0
1652086450000|2022-05-09 08:54:10|3972.64|3972.64|3972.68|3972.68|3972.68|3972.68|3972.64|3972.64|0
1652086470000|2022-05-09 08:54:30|3972.37|3972.37|3972.37|3972.37|3972.37|3972.37|3972.37|3972.37|0
1652086480000|2022-05-09 08:54:40|3972.33|3972.33|3972.33|3972.33|3972.33|3972.33|3972.33|3972.33|0
1652086500000|2022-05-09 08:55:00|3972.7|3972.7|3972.88|3972.88|3972.88|3972.88|3972.7|3972.7|0
1652086510000|2022-05-09 08:55:10|3972.93|3972.93|3972.97|3972.97|3972.97|3972.97|3972.93|3972.93|0
1652086530000|2022-05-09 08:55:30|3973.34|3973.34|3973.38|3973.38|3973.38|3973.38|3973.34|3973.34|0
1652086540000|2022-05-09 08:55:40|3973.69|3973.69|3973.69|3973.69|3974|3974|3973.69|3973.69|0
1652086550000|2022-05-09 08:55:50|3973.38|3973.38|3973.38|3973.38|3973.38|3973.38|3973.38|3973.38|0
1652086560000|2022-05-09 08:56:00|3973.19|3973.19|3973.42|3973.42|3973.42|3973.42|3973.19|3973.19|0
1652086570000|2022-05-09 08:56:10|3973.38|3973.38|3973.3|3973.3|3973.38|3973.38|3973.3|3973.3|0
1652086580000|2022-05-09 08:56:20|3972.92|3972.92|3972.73|3972.73|3972.92|3972.92|3972.73|3972.73|0
1652086590000|2022-05-09 08:56:30|3972.42|3972.42|3971.03|3971.03|3972.42|3972.42|3970.99|3970.99|0
1652086600000|2022-05-09 08:56:40|3970.73|3970.73|3970.77|3970.77|3970.77|3970.77|3970.73|3970.73|0
1652086610000|2022-05-09 08:56:50|3970.81|3970.81|3971.26|3971.26|3971.26|3971.26|3970.76|3970.76|0
1652086620000|2022-05-09 08:57:00|3971.3|3971.3|3971.3|3971.3|3971.3|3971.3|3971.3|3971.3|0
1652086640000|2022-05-09 08:57:20|3971.26|3971.26|3971.26|3971.26|3971.26|3971.26|3971.26|3971.26|0
1652086650000|2022-05-09 08:57:30|3971.07|3971.07|3971.07|3971.07|3971.07|3971.07|3971.07|3971.07|0
1652086660000|2022-05-09 08:57:40|3971.69|3971.69|3972.32|3972.32|3972.32|3972.32|3971.69|3971.69|0
1652086670000|2022-05-09 08:57:50|3972.63|3972.63|3972.94|3972.94|3973.25|3973.25|3972.63|3972.63|0
1652086690000|2022-05-09 08:58:10|3973.06|3973.06|3973.37|3973.37|3973.37|3973.37|3973.06|3973.06|0
1652086700000|2022-05-09 08:58:20|3973.06|3973.06|3972.98|3972.98|3973.06|3973.06|3972.98|3972.98|0
1652086710000|2022-05-09 08:58:30|3973.35|3973.35|3973.53|3973.53|3973.53|3973.53|3973.35|3973.35|0
1652086720000|2022-05-09 08:58:40|3973.51|3973.51|3973.23|3973.23|3973.84|3973.84|3973.23|3973.23|0
1652086740000|2022-05-09 08:59:00|3973.54|3973.54|3973|3973|3973.54|3973.54|3973|3973|0
1652086750000|2022-05-09 08:59:10|3972.69|3972.69|3972.95|3972.95|3973|3973|3972.69|3972.69|0
1652086760000|2022-05-09 08:59:20|3972.98|3972.98|3972.98|3972.98|3972.98|3972.98|3972.98|3972.98|0
1652086770000|2022-05-09 08:59:30|3972.95|3972.95|3973|3973|3973|3973|3972.95|3972.95|0
1652086780000|2022-05-09 08:59:40|3972.68|3972.68|3973|3973|3973|3973|3972.68|3972.68|0
1652086790000|2022-05-09 08:59:50|3972.68|3972.68|3972.68|3972.68|3972.68|3972.68|3972.68|3972.68|0
1652086810000|2022-05-09 09:00:10|3972.37|3972.37|3972.35|3972.35|3972.37|3972.37|3972.35|3972.35|0
1652086820000|2022-05-09 09:00:20|3972.32|3972.32|3972.78|3972.78|3973.02|3973.02|3972.32|3972.32|0
1652086840000|2022-05-09 09:00:40|3972.83|3972.83|3972.92|3972.92|3972.92|3972.92|3972.83|3972.83|0
1652086850000|2022-05-09 09:00:50|3973.23|3973.23|3973.3|3973.3|3973.3|3973.3|3973.23|3973.23|0
1652086860000|2022-05-09 09:01:00|3972.99|3972.99|3972.99|3972.99|3972.99|3972.99|3972.68|3972.68|0
1652086880000|2022-05-09 09:01:20|3973.93|3973.93|3973.93|3973.93|3973.93|3973.93|3973.74|3973.74|0
1652086890000|2022-05-09 09:01:30|3974.24|3974.24|3974.86|3974.86|3974.86|3974.86|3974.24|3974.24|0
1652086900000|2022-05-09 09:01:40|3974.55|3974.55|3974.55|3974.55|3974.55|3974.55|3974.55|3974.55|0
1652086920000|2022-05-09 09:02:00|3974.64|3974.64|3974.64|3974.64|3974.64|3974.64|3974.64|3974.64|0
1652086930000|2022-05-09 09:02:10|3974.02|3974.02|3974.02|3974.02|3974.02|3974.02|3974.02|3974.02|0
1652086940000|2022-05-09 09:02:20|3974.33|3974.33|3974.3|3974.3|3974.33|3974.33|3974.3|3974.3|0
1652086970000|2022-05-09 09:02:50|3974.35|3974.35|3974.35|3974.35|3974.35|3974.35|3974.35|3974.35|0
1652086980000|2022-05-09 09:03:00|3974.38|3974.38|3974.23|3974.23|3974.38|3974.38|3974.06|3974.06|0
1652087000000|2022-05-09 09:03:20|3974.16|3974.16|3973.92|3973.92|3974.16|3974.16|3973.85|3973.85|0
1652087010000|2022-05-09 09:03:30|3973.61|3973.61|3973.61|3973.61|3973.61|3973.61|3973.61|3973.61|0
1652087020000|2022-05-09 09:03:40|3973.49|3973.49|3973.44|3973.44|3973.49|3973.49|3973.13|3973.13|0
1652087040000|2022-05-09 09:04:00|3974.06|3974.06|3974.19|3974.19|3974.19|3974.19|3974.06|3974.06|0
1652087050000|2022-05-09 09:04:10|3975.12|3975.12|3975.16|3975.16|3975.16|3975.16|3975.12|3975.12|0
1652087060000|2022-05-09 09:04:20|3975.12|3975.12|3975.07|3975.07|3975.12|3975.12|3975.07|3975.07|0
1652087070000|2022-05-09 09:04:30|3975.03|3975.03|3975.21|3975.21|3975.21|3975.21|3975.03|3975.03|0
1652087080000|2022-05-09 09:04:40|3975.52|3975.52|3975.83|3975.83|3975.83|3975.83|3975.52|3975.52|0
1652087090000|2022-05-09 09:04:50|3975.21|3975.21|3975.21|3975.21|3975.21|3975.21|3975.21|3975.21|0
1652087100000|2022-05-09 09:05:00|3975.26|3975.26|3975.41|3975.41|3975.41|3975.41|3975.26|3975.26|0
1652087110000|2022-05-09 09:05:10|3975.53|3975.53|3975.53|3975.53|3975.53|3975.53|3975.53|3975.53|0
1652087120000|2022-05-09 09:05:20|3975.58|3975.58|3975.58|3975.58|3975.89|3975.89|3975.58|3975.58|0
1652087130000|2022-05-09 09:05:30|3975.89|3975.89|3975.89|3975.89|3975.89|3975.89|3975.89|3975.89|0
1652087140000|2022-05-09 09:05:40|3975.59|3975.59|3975.59|3975.59|3975.9|3975.9|3975.59|3975.59|0
1652087150000|2022-05-09 09:05:50|3974.96|3974.96|3974.96|3974.96|3974.96|3974.96|3974.96|3974.96|0
1652087160000|2022-05-09 09:06:00|3975.9|3975.9|3975.94|3975.94|3975.94|3975.94|3975.9|3975.9|0
1652087170000|2022-05-09 09:06:10|3975.63|3975.63|3975.58|3975.58|3975.63|3975.63|3975.58|3975.58|0
1652087180000|2022-05-09 09:06:20|3974.96|3974.96|3974.77|3974.77|3974.96|3974.96|3974.77|3974.77|0
1652087190000|2022-05-09 09:06:30|3974.8|3974.8|3974.49|3974.49|3974.8|3974.8|3974.49|3974.49|0
1652087200000|2022-05-09 09:06:40|3974.46|3974.46|3974.46|3974.46|3974.46|3974.46|3974.46|3974.46|0
1652087210000|2022-05-09 09:06:50|3973.84|3973.84|3973.47|3973.47|3973.84|3973.84|3973.47|3973.47|0
1652087220000|2022-05-09 09:07:00|3973.5|3973.5|3973.5|3973.5|3973.5|3973.5|3973.5|3973.5|0
1652087230000|2022-05-09 09:07:10|3973.47|3973.47|3974.45|3974.45|3974.45|3974.45|3973.47|3973.47|0
1652087240000|2022-05-09 09:07:20|3973.83|3973.83|3973.83|3973.83|3973.83|3973.83|3973.83|3973.83|0
1652087250000|2022-05-09 09:07:30|3974.14|3974.14|3974.14|3974.14|3974.14|3974.14|3974.14|3974.14|0
1652087260000|2022-05-09 09:07:40|3974.18|3974.18|3974.18|3974.18|3974.18|3974.18|3974.18|3974.18|0
1652087270000|2022-05-09 09:07:50|3974|3974|3974|3974|3974|3974|3974|3974|0
1652087280000|2022-05-09 09:08:00|3974.02|3974.02|3974.48|3974.48|3974.48|3974.48|3974.02|3974.02|0
1652087290000|2022-05-09 09:08:10|3974.35|3974.35|3975.33|3975.33|3975.33|3975.33|3974.28|3974.28|0
1652087300000|2022-05-09 09:08:20|3975.64|3975.64|3975.71|3975.71|3975.71|3975.71|3975.64|3975.64|0
1652087310000|2022-05-09 09:08:30|3975.78|3975.78|3976.53|3976.53|3976.53|3976.53|3975.78|3975.78|0
1652087320000|2022-05-09 09:08:40|3976.22|3976.22|3977|3977|3977.13|3977.13|3976.2|3976.2|0
1652087330000|2022-05-09 09:08:50|3976.69|3976.69|3974.83|3974.83|3976.69|3976.69|3974.83|3974.83|0
1652087340000|2022-05-09 09:09:00|3974.87|3974.87|3974.13|3974.13|3974.87|3974.87|3973.96|3973.96|0
1652087360000|2022-05-09 09:09:20|3974.09|3974.09|3974.09|3974.09|3974.09|3974.09|3974.09|3974.09|0
1652087370000|2022-05-09 09:09:30|3974.06|3974.06|3974.01|3974.01|3974.06|3974.06|3974.01|3974.01|0
1652087380000|2022-05-09 09:09:40|3974.95|3974.95|3975.02|3975.02|3975.02|3975.02|3974.95|3974.95|0
1652087390000|2022-05-09 09:09:50|3975.09|3975.09|3975.05|3975.05|3975.09|3975.09|3975.05|3975.05|0
1652087400000|2022-05-09 09:10:00|3974.74|3974.74|3975.17|3975.17|3975.17|3975.17|3974.74|3974.74|0
1652087410000|2022-05-09 09:10:10|3974.85|3974.85|3974.85|3974.85|3974.85|3974.85|3974.85|3974.85|0
1652087420000|2022-05-09 09:10:20|3976.1|3976.1|3976.41|3976.41|3976.41|3976.41|3976.1|3976.1|0
1652087430000|2022-05-09 09:10:30|3976.1|3976.1|3976.01|3976.01|3976.1|3976.1|3976.01|3976.01|0
1652087440000|2022-05-09 09:10:40|3975.39|3975.39|3975.39|3975.39|3975.39|3975.39|3975.39|3975.39|0
1652087470000|2022-05-09 09:11:10|3975.7|3975.7|3975.58|3975.58|3975.7|3975.7|3975.08|3975.08|0
1652087480000|2022-05-09 09:11:20|3975.89|3975.89|3976.87|3976.87|3976.87|3976.87|3975.89|3975.89|0
1652087490000|2022-05-09 09:11:30|3977.05|3977.05|3976.87|3976.87|3977.05|3977.05|3976.87|3976.87|0
1652087500000|2022-05-09 09:11:40|3977.79|3977.79|3978.1|3978.1|3978.1|3978.1|3977.79|3977.79|0
1652087510000|2022-05-09 09:11:50|3979.97|3979.97|3979.97|3979.97|3979.97|3979.97|3979.97|3979.97|0
1652087520000|2022-05-09 09:12:00|3979.85|3979.85|3979.85|3979.85|3979.85|3979.85|3979.85|3979.85|0
1652087530000|2022-05-09 09:12:10|3980.16|3980.16|3980.28|3980.28|3980.28|3980.28|3980.16|3980.16|0
1652087540000|2022-05-09 09:12:20|3980.89|3980.89|3980.58|3980.58|3980.89|3980.89|3980.58|3980.58|0
1652087550000|2022-05-09 09:12:30|3980.27|3980.27|3980.25|3980.25|3980.27|3980.27|3980.25|3980.25|0
1652087560000|2022-05-09 09:12:40|3980.56|3980.56|3980.2|3980.2|3980.56|3980.56|3979.89|3979.89|0
1652087570000|2022-05-09 09:12:50|3980.22|3980.22|3980.22|3980.22|3980.22|3980.22|3980.22|3980.22|0
1652087580000|2022-05-09 09:13:00|3980.18|3980.18|3981.11|3981.11|3981.42|3981.42|3980.18|3980.18|0
1652087590000|2022-05-09 09:13:10|3981.42|3981.42|3981.42|3981.42|3981.47|3981.47|3981.42|3981.42|0
1652087600000|2022-05-09 09:13:20|3981.73|3981.73|3982.39|3982.39|3982.39|3982.39|3981.73|3981.73|0
1652087610000|2022-05-09 09:13:30|3982.42|3982.42|3982.06|3982.06|3982.42|3982.42|3982.06|3982.06|0
1652087620000|2022-05-09 09:13:40|3982.24|3982.24|3982.24|3982.24|3982.24|3982.24|3982.24|3982.24|0
1652087630000|2022-05-09 09:13:50|3982.55|3982.55|3982.46|3982.46|3982.55|3982.55|3982.46|3982.46|0
1652087640000|2022-05-09 09:14:00|3982.42|3982.42|3982.6|3982.6|3982.73|3982.73|3982.42|3982.42|0
1652087660000|2022-05-09 09:14:20|3982.55|3982.55|3982.53|3982.53|3982.55|3982.55|3982.53|3982.53|0
1652087680000|2022-05-09 09:14:40|3982.22|3982.22|3982.22|3982.22|3982.22|3982.22|3982.22|3982.22|0
1652087690000|2022-05-09 09:14:50|3982.53|3982.53|3982.53|3982.53|3982.53|3982.53|3982.53|3982.53|0
1652087700000|2022-05-09 09:15:00|3983.15|3983.15|3983.34|3983.34|3983.34|3983.34|3983.15|3983.15|0
1652087710000|2022-05-09 09:15:10|3983.03|3983.03|3983.03|3983.03|3983.03|3983.03|3983.03|3983.03|0
1652087720000|2022-05-09 09:15:20|3983.07|3983.07|3983.42|3983.42|3983.42|3983.42|3983.07|3983.07|0
1652087730000|2022-05-09 09:15:30|3983.37|3983.37|3983.37|3983.37|3983.37|3983.37|3983.37|3983.37|0
1652087740000|2022-05-09 09:15:40|3983.06|3983.06|3983.06|3983.06|3983.06|3983.06|3983.06|3983.06|0
1652087750000|2022-05-09 09:15:50|3983.02|3983.02|3981.86|3981.86|3983.02|3983.02|3981.86|3981.86|0
1652087760000|2022-05-09 09:16:00|3981.93|3981.93|3981.93|3981.93|3981.93|3981.93|3981.93|3981.93|0
1652087780000|2022-05-09 09:16:20|3981.31|3981.31|3981.31|3981.31|3981.31|3981.31|3981.31|3981.31|0
1652087800000|2022-05-09 09:16:40|3980.07|3980.07|3980.38|3980.38|3980.38|3980.38|3980.07|3980.07|0
1652087810000|2022-05-09 09:16:50|3980.42|3980.42|3980.58|3980.58|3980.92|3980.92|3980.42|3980.42|0
1652087820000|2022-05-09 09:17:00|3980.63|3980.63|3980.51|3980.51|3980.63|3980.63|3980.51|3980.51|0
1652087840000|2022-05-09 09:17:20|3980.42|3980.42|3980.38|3980.38|3980.42|3980.42|3979.75|3979.75|0
1652087860000|2022-05-09 09:17:40|3979.45|3979.45|3978.95|3978.95|3979.45|3979.45|3978.95|3978.95|0
1652087870000|2022-05-09 09:17:50|3978.9|3978.9|3979.03|3979.03|3979.03|3979.03|3978.72|3978.72|0
1652087880000|2022-05-09 09:18:00|3978.98|3978.98|3980.07|3980.07|3980.07|3980.07|3978.98|3978.98|0
1652087890000|2022-05-09 09:18:10|3979.76|3979.76|3979.76|3979.76|3979.76|3979.76|3979.76|3979.76|0
1652087900000|2022-05-09 09:18:20|3979.81|3979.81|3979.83|3979.83|3979.88|3979.88|3979.81|3979.81|0
1652087910000|2022-05-09 09:18:30|3979.53|3979.53|3979.21|3979.21|3979.53|3979.53|3978.9|3978.9|0
1652087920000|2022-05-09 09:18:40|3979.26|3979.26|3978.94|3978.94|3979.26|3979.26|3978.94|3978.94|0
1652087930000|2022-05-09 09:18:50|3978.99|3978.99|3980.06|3980.06|3980.68|3980.68|3978.99|3978.99|0
1652087940000|2022-05-09 09:19:00|3980.02|3980.02|3979.97|3979.97|3980.02|3980.02|3979.97|3979.97|0
1652087950000|2022-05-09 09:19:10|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|0
1652087960000|2022-05-09 09:19:20|3979.98|3979.98|3979.98|3979.98|3979.98|3979.98|3979.35|3979.35|0
1652087970000|2022-05-09 09:19:30|3979.67|3979.67|3979.55|3979.55|3979.67|3979.67|3979.55|3979.55|0
1652087980000|2022-05-09 09:19:40|3979.86|3979.86|3979.86|3979.86|3979.86|3979.86|3979.86|3979.86|0
1652087990000|2022-05-09 09:19:50|3980.17|3980.17|3980.17|3980.17|3980.17|3980.17|3980.17|3980.17|0
1652088000000|2022-05-09 09:20:00|3980.48|3980.48|3980.79|3980.79|3980.79|3980.79|3980.48|3980.48|0
1652088010000|2022-05-09 09:20:10|3981.42|3981.42|3981.73|3981.73|3981.73|3981.73|3981.42|3981.42|0
1652088020000|2022-05-09 09:20:20|3982.04|3982.04|3982.04|3982.04|3982.04|3982.04|3982.04|3982.04|0
1652088030000|2022-05-09 09:20:30|3982.12|3982.12|3982.93|3982.93|3982.93|3982.93|3982.12|3982.12|0
1652088040000|2022-05-09 09:20:40|3981.99|3981.99|3981.99|3981.99|3981.99|3981.99|3981.99|3981.99|0
1652088060000|2022-05-09 09:21:00|3982.14|3982.14|3982.09|3982.09|3982.14|3982.14|3982.09|3982.09|0
1652088070000|2022-05-09 09:21:10|3982.4|3982.4|3982.4|3982.4|3982.4|3982.4|3982.4|3982.4|0
1652088080000|2022-05-09 09:21:20|3982.21|3982.21|3982.21|3982.21|3982.21|3982.21|3982.21|3982.21|0
1652088090000|2022-05-09 09:21:30|3982.14|3982.14|3982.12|3982.12|3982.14|3982.14|3982.12|3982.12|0
1652088100000|2022-05-09 09:21:40|3980.87|3980.87|3979.94|3979.94|3980.87|3980.87|3979.94|3979.94|0
1652088110000|2022-05-09 09:21:50|3979.89|3979.89|3979.89|3979.89|3979.89|3979.89|3979.89|3979.89|0
1652088120000|2022-05-09 09:22:00|3979.97|3979.97|3980.01|3980.01|3980.01|3980.01|3979.92|3979.92|0
1652088130000|2022-05-09 09:22:10|3980.32|3980.32|3980.44|3980.44|3980.44|3980.44|3980.32|3980.32|0
1652088150000|2022-05-09 09:22:30|3980.13|3980.13|3980.13|3980.13|3980.13|3980.13|3980.13|3980.13|0
1652088170000|2022-05-09 09:22:50|3980.08|3980.08|3980.04|3980.04|3980.08|3980.08|3980.04|3980.04|0
1652088180000|2022-05-09 09:23:00|3979.99|3979.99|3977.94|3977.94|3979.99|3979.99|3977.94|3977.94|0
1652088190000|2022-05-09 09:23:10|3977.62|3977.62|3977.62|3977.62|3977.62|3977.62|3977.62|3977.62|0
1652088200000|2022-05-09 09:23:20|3977.58|3977.58|3976.47|3976.47|3977.58|3977.58|3976.47|3976.47|0
1652088210000|2022-05-09 09:23:30|3976.44|3976.44|3976.44|3976.44|3976.44|3976.44|3976.44|3976.44|0
1652088220000|2022-05-09 09:23:40|3976.75|3976.75|3976.59|3976.59|3976.75|3976.75|3976.59|3976.59|0
1652088240000|2022-05-09 09:24:00|3976.64|3976.64|3978.23|3978.23|3978.28|3978.28|3976.59|3976.59|0
1652088250000|2022-05-09 09:24:10|3977.61|3977.61|3977.3|3977.3|3977.61|3977.61|3977.3|3977.3|0
1652088260000|2022-05-09 09:24:20|3976.99|3976.99|3976.99|3976.99|3976.99|3976.99|3976.99|3976.99|0
1652088270000|2022-05-09 09:24:30|3976.37|3976.37|3976.24|3976.24|3976.37|3976.37|3976.19|3976.19|0
1652088280000|2022-05-09 09:24:40|3976.33|3976.33|3976.28|3976.28|3976.33|3976.33|3976.28|3976.28|0
1652088290000|2022-05-09 09:24:50|3976.29|3976.29|3976.25|3976.25|3976.29|3976.29|3976.25|3976.25|0
1652088300000|2022-05-09 09:25:00|3976.43|3976.43|3976.48|3976.48|3976.48|3976.48|3976.43|3976.43|0
1652088310000|2022-05-09 09:25:10|3976.79|3976.79|3976.83|3976.83|3976.83|3976.83|3976.79|3976.79|0
1652088320000|2022-05-09 09:25:20|3977.45|3977.45|3978.05|3978.05|3978.1|3978.1|3977.45|3977.45|0
1652088340000|2022-05-09 09:25:40|3978.36|3978.36|3978.36|3978.36|3978.36|3978.36|3978.36|3978.36|0
1652088360000|2022-05-09 09:26:00|3978.05|3978.05|3977.74|3977.74|3978.05|3978.05|3977.74|3977.74|0
1652088370000|2022-05-09 09:26:10|3978.05|3978.05|3978.1|3978.1|3978.1|3978.1|3978.05|3978.05|0
1652088390000|2022-05-09 09:26:30|3978.24|3978.24|3978.34|3978.34|3978.34|3978.34|3978.24|3978.24|0
1652088400000|2022-05-09 09:26:40|3978.02|3978.02|3977.67|3977.67|3978.02|3978.02|3977.67|3977.67|0
1652088410000|2022-05-09 09:26:50|3977.64|3977.64|3977.64|3977.64|3977.64|3977.64|3977.64|3977.64|0
1652088420000|2022-05-09 09:27:00|3978.58|3978.58|3979.26|3979.26|3979.26|3979.26|3978.58|3978.58|0
1652088430000|2022-05-09 09:27:10|3978.94|3978.94|3978.76|3978.76|3978.94|3978.94|3978.76|3978.76|0
1652088470000|2022-05-09 09:27:50|3978.8|3978.8|3977.87|3977.87|3978.8|3978.8|3977.56|3977.56|0
1652088480000|2022-05-09 09:28:00|3978.81|3978.81|3978.5|3978.5|3978.81|3978.81|3978.5|3978.5|0
1652088510000|2022-05-09 09:28:30|3978.18|3978.18|3977.87|3977.87|3978.18|3978.18|3977.87|3977.87|0
1652088520000|2022-05-09 09:28:40|3978.18|3978.18|3978.18|3978.18|3978.18|3978.18|3978.18|3978.18|0
1652088530000|2022-05-09 09:28:50|3978.16|3978.16|3978.16|3978.16|3978.16|3978.16|3978.16|3978.16|0
1652088540000|2022-05-09 09:29:00|3977.85|3977.85|3978.47|3978.47|3978.47|3978.47|3977.85|3977.85|0
1652088550000|2022-05-09 09:29:10|3978.46|3978.46|3978.46|3978.46|3978.46|3978.46|3978.46|3978.46|0
1652088560000|2022-05-09 09:29:20|3978.44|3978.44|3978.42|3978.42|3978.44|3978.44|3978.42|3978.42|0
1652088580000|2022-05-09 09:29:40|3978.1|3978.1|3977.49|3977.49|3978.1|3978.1|3977.49|3977.49|0
1652088590000|2022-05-09 09:29:50|3977.53|3977.53|3977.53|3977.53|3977.53|3977.53|3977.53|3977.53|0
1652088600000|2022-05-09 09:30:00|3978.15|3978.15|3978.15|3978.15|3978.15|3978.15|3977.84|3977.84|0
1652088610000|2022-05-09 09:30:10|3977.84|3977.84|3977.84|3977.84|3977.84|3977.84|3977.84|3977.84|0
1652088620000|2022-05-09 09:30:20|3977.88|3977.88|3977.57|3977.57|3977.88|3977.88|3977.57|3977.57|0
1652088640000|2022-05-09 09:30:40|3977.88|3977.88|3977.26|3977.26|3977.88|3977.88|3977.26|3977.26|0
1652088660000|2022-05-09 09:31:00|3977.88|3977.88|3978.19|3978.19|3978.19|3978.19|3977.88|3977.88|0
1652088670000|2022-05-09 09:31:10|3978.37|3978.37|3978.68|3978.68|3978.68|3978.68|3978.37|3978.37|0
1652088690000|2022-05-09 09:31:30|3979|3979|3979|3979|3979|3979|3978.9|3978.9|0
1652088700000|2022-05-09 09:31:40|3979.02|3979.02|3979|3979|3979.02|3979.02|3979|3979|0
1652088710000|2022-05-09 09:31:50|3979.93|3979.93|3980.24|3980.24|3980.24|3980.24|3979.93|3979.93|0
1652088720000|2022-05-09 09:32:00|3980.22|3980.22|3980.42|3980.42|3980.42|3980.42|3980.22|3980.22|0
1652088730000|2022-05-09 09:32:10|3980.24|3980.24|3979.3|3979.3|3980.24|3980.24|3978.68|3978.68|0
1652088760000|2022-05-09 09:32:40|3979.26|3979.26|3979.26|3979.26|3979.26|3979.26|3979.26|3979.26|0
1652088770000|2022-05-09 09:32:50|3978.95|3978.95|3978.95|3978.95|3978.95|3978.95|3978.95|3978.95|0
1652088780000|2022-05-09 09:33:00|3978.99|3978.99|3979.07|3979.07|3979.12|3979.12|3978.99|3978.99|0
1652088790000|2022-05-09 09:33:10|3978.45|3978.45|3978.14|3978.14|3978.45|3978.45|3978.14|3978.14|0
1652088810000|2022-05-09 09:33:30|3978.26|3978.26|3978.3|3978.3|3978.3|3978.3|3978.26|3978.26|0
1652088830000|2022-05-09 09:33:50|3978.34|3978.34|3978.34|3978.34|3978.34|3978.34|3978.34|3978.34|0
1652088840000|2022-05-09 09:34:00|3978.43|3978.43|3978.43|3978.43|3978.43|3978.43|3978.43|3978.43|0
1652088860000|2022-05-09 09:34:20|3978.8|3978.8|3978.8|3978.8|3978.8|3978.8|3978.8|3978.8|0
1652088870000|2022-05-09 09:34:30|3978.99|3978.99|3978.37|3978.37|3978.99|3978.99|3978.37|3978.37|0
1652088880000|2022-05-09 09:34:40|3978.99|3978.99|3978.99|3978.99|3978.99|3978.99|3978.99|3978.99|0
1652088890000|2022-05-09 09:34:50|3978.05|3978.05|3977.87|3977.87|3978.05|3978.05|3977.87|3977.87|0
1652088900000|2022-05-09 09:35:00|3977.82|3977.82|3977.78|3977.78|3977.82|3977.82|3977.78|3977.78|0
1652088910000|2022-05-09 09:35:10|3977.46|3977.46|3977.46|3977.46|3977.46|3977.46|3977.46|3977.46|0
1652088920000|2022-05-09 09:35:20|3978.09|3978.09|3978.09|3978.09|3978.4|3978.4|3978.09|3978.09|0
1652088940000|2022-05-09 09:35:40|3978.4|3978.4|3978.4|3978.4|3978.71|3978.71|3978.4|3978.4|0
1652088950000|2022-05-09 09:35:50|3979.02|3979.02|3979.64|3979.64|3979.64|3979.64|3979.02|3979.02|0
1652088960000|2022-05-09 09:36:00|3979.33|3979.33|3979.02|3979.02|3979.33|3979.33|3979.02|3979.02|0
1652088970000|2022-05-09 09:36:10|3978.4|3978.4|3978.44|3978.44|3978.44|3978.44|3978.4|3978.4|0
1652088980000|2022-05-09 09:36:20|3979.37|3979.37|3979.33|3979.33|3980|3980|3979.33|3979.33|0
1652089020000|2022-05-09 09:37:00|3979.02|3979.02|3979.02|3979.02|3979.02|3979.02|3979.02|3979.02|0
1652089030000|2022-05-09 09:37:10|3978.71|3978.71|3978.71|3978.71|3978.71|3978.71|3978.71|3978.71|0
1652089040000|2022-05-09 09:37:20|3978.76|3978.76|3979.07|3979.07|3979.07|3979.07|3978.76|3978.76|0
1652089050000|2022-05-09 09:37:30|3979.19|3979.19|3979.19|3979.19|3979.19|3979.19|3979.19|3979.19|0
1652089060000|2022-05-09 09:37:40|3978.88|3978.88|3979.19|3979.19|3979.19|3979.19|3978.88|3978.88|0
1652089100000|2022-05-09 09:38:20|3979.14|3979.14|3979.14|3979.14|3979.14|3979.14|3979.14|3979.14|0
1652089110000|2022-05-09 09:38:30|3978.96|3978.96|3978.96|3978.96|3978.96|3978.96|3978.96|3978.96|0
1652089140000|2022-05-09 09:39:00|3978.64|3978.64|3978.64|3978.64|3978.64|3978.64|3978.64|3978.64|0
1652089150000|2022-05-09 09:39:10|3978.33|3978.33|3978.33|3978.33|3978.33|3978.33|3978.33|3978.33|0
1652089190000|2022-05-09 09:39:50|3977.4|3977.4|3977.4|3977.4|3977.4|3977.4|3977.4|3977.4|0
1652089240000|2022-05-09 09:40:40|3977.71|3977.71|3978.02|3978.02|3978.02|3978.02|3977.71|3977.71|0
1652089250000|2022-05-09 09:40:50|3977.71|3977.71|3977.08|3977.08|3977.71|3977.71|3977.04|3977.04|0
1652089260000|2022-05-09 09:41:00|3978.01|3978.01|3977.83|3977.83|3978.01|3978.01|3977.83|3977.83|0
1652089270000|2022-05-09 09:41:10|3977.21|3977.21|3976.27|3976.27|3977.21|3977.21|3976.27|3976.27|0
1652089280000|2022-05-09 09:41:20|3976.58|3976.58|3977.21|3977.21|3977.21|3977.21|3976.58|3976.58|0
1652089290000|2022-05-09 09:41:30|3976.89|3976.89|3976.89|3976.89|3976.89|3976.89|3976.89|3976.89|0
1652089300000|2022-05-09 09:41:40|3976.85|3976.85|3976.23|3976.23|3976.85|3976.85|3976.23|3976.23|0
1652089310000|2022-05-09 09:41:50|3976.02|3976.02|3976.09|3976.09|3976.09|3976.09|3976.02|3976.02|0
1652089320000|2022-05-09 09:42:00|3976.27|3976.27|3975.63|3975.63|3976.27|3976.27|3975.63|3975.63|0
1652089330000|2022-05-09 09:42:10|3975.81|3975.81|3976.43|3976.43|3976.43|3976.43|3975.81|3975.81|0
1652089340000|2022-05-09 09:42:20|3975.81|3975.81|3975.81|3975.81|3975.81|3975.81|3975.81|3975.81|0
1652089350000|2022-05-09 09:42:30|3976.43|3976.43|3977.06|3977.06|3977.06|3977.06|3976.12|3976.12|0
1652089370000|2022-05-09 09:42:50|3977.99|3977.99|3977.39|3977.39|3977.99|3977.99|3977.37|3977.37|0
1652089380000|2022-05-09 09:43:00|3977.08|3977.08|3977.64|3977.64|3977.71|3977.71|3977.08|3977.08|0
1652089390000|2022-05-09 09:43:10|3977.73|3977.73|3977.61|3977.61|3977.73|3977.73|3977.61|3977.61|0
1652089400000|2022-05-09 09:43:20|3977.92|3977.92|3977.92|3977.92|3977.92|3977.92|3977.92|3977.92|0
1652089410000|2022-05-09 09:43:30|3978.23|3978.23|3977.92|3977.92|3978.23|3978.23|3977.92|3977.92|0
1652089420000|2022-05-09 09:43:40|3978.11|3978.11|3978.11|3978.11|3978.11|3978.11|3978.11|3978.11|0
1652089430000|2022-05-09 09:43:50|3978.16|3978.16|3978.15|3978.15|3978.16|3978.16|3977.53|3977.53|0
1652089440000|2022-05-09 09:44:00|3978.22|3978.22|3978.85|3978.85|3978.85|3978.85|3978.22|3978.22|0
1652089450000|2022-05-09 09:44:10|3978.22|3978.22|3978.22|3978.22|3978.22|3978.22|3978.22|3978.22|0
1652089460000|2022-05-09 09:44:20|3978.14|3978.14|3977.61|3977.61|3978.14|3978.14|3977.61|3977.61|0
1652089470000|2022-05-09 09:44:30|3977.56|3977.56|3977.97|3977.97|3978.19|3978.19|3977.56|3977.56|0
1652089480000|2022-05-09 09:44:40|3977.66|3977.66|3977.3|3977.3|3977.66|3977.66|3977.3|3977.3|0
1652089490000|2022-05-09 09:44:50|3977.32|3977.32|3977.32|3977.32|3977.32|3977.32|3977.32|3977.32|0
1652089500000|2022-05-09 09:45:00|3977.3|3977.3|3977.3|3977.3|3977.3|3977.3|3977.3|3977.3|0
1652089510000|2022-05-09 09:45:10|3977.2|3977.2|3977.2|3977.2|3977.2|3977.2|3977.2|3977.2|0
1652089530000|2022-05-09 09:45:30|3977.25|3977.25|3976.65|3976.65|3977.27|3977.27|3976.65|3976.65|0
1652089540000|2022-05-09 09:45:40|3976.96|3976.96|3977|3977|3977|3977|3976.96|3976.96|0
1652089550000|2022-05-09 09:45:50|3976.69|3976.69|3976.34|3976.34|3976.69|3976.69|3976.07|3976.07|0
1652089560000|2022-05-09 09:46:00|3975.41|3975.41|3975.72|3975.72|3975.72|3975.72|3975.41|3975.41|0
1652089580000|2022-05-09 09:46:20|3975.09|3975.09|3975.09|3975.09|3975.09|3975.09|3975.09|3975.09|0
1652089590000|2022-05-09 09:46:30|3974.78|3974.78|3974.78|3974.78|3974.78|3974.78|3974.78|3974.78|0
1652089600000|2022-05-09 09:46:40|3974.47|3974.47|3973.54|3973.54|3974.47|3974.47|3973.54|3973.54|0
1652089630000|2022-05-09 09:47:10|3973.23|3973.23|3972.25|3972.25|3973.23|3973.23|3972.25|3972.25|0
1652089640000|2022-05-09 09:47:20|3971.94|3971.94|3970.54|3970.54|3971.94|3971.94|3970.53|3970.53|0
1652089650000|2022-05-09 09:47:30|3970.56|3970.56|3970.65|3970.65|3970.65|3970.65|3970.56|3970.56|0
1652089660000|2022-05-09 09:47:40|3970.34|3970.34|3970.07|3970.07|3970.34|3970.34|3970.07|3970.07|0
1652089670000|2022-05-09 09:47:50|3970.09|3970.09|3970.98|3970.98|3970.98|3970.98|3970.09|3970.09|0
1652089680000|2022-05-09 09:48:00|3971.6|3971.6|3971.58|3971.58|3971.6|3971.6|3971.58|3971.58|0
1652089690000|2022-05-09 09:48:10|3971.89|3971.89|3972.2|3972.2|3972.2|3972.2|3971.89|3971.89|0
1652089700000|2022-05-09 09:48:20|3972.32|3972.32|3971.07|3971.07|3972.32|3972.32|3971.04|3971.04|0
1652089710000|2022-05-09 09:48:30|3970.75|3970.75|3970.39|3970.39|3970.75|3970.75|3970.39|3970.39|0
1652089730000|2022-05-09 09:48:50|3970.42|3970.42|3971.9|3971.9|3971.9|3971.9|3970.42|3970.42|0
1652089740000|2022-05-09 09:49:00|3972.83|3972.83|3972.83|3972.83|3972.83|3972.83|3972.83|3972.83|0
1652089750000|2022-05-09 09:49:10|3971.9|3971.9|3971.9|3971.9|3971.9|3971.9|3971.9|3971.9|0
1652089790000|2022-05-09 09:49:50|3971.87|3971.87|3971.87|3971.87|3971.87|3971.87|3971.87|3971.87|0
1652089800000|2022-05-09 09:50:00|3971.25|3971.25|3971.25|3971.25|3971.25|3971.25|3971.25|3971.25|0
1652089820000|2022-05-09 09:50:20|3971.2|3971.2|3971.15|3971.15|3971.2|3971.2|3971.15|3971.15|0
1652089830000|2022-05-09 09:50:30|3971.46|3971.46|3972.6|3972.6|3972.6|3972.6|3971.46|3971.46|0
1652089840000|2022-05-09 09:50:40|3972.55|3972.55|3972.55|3972.55|3972.55|3972.55|3972.55|3972.55|0
1652089850000|2022-05-09 09:50:50|3972.24|3972.24|3972.24|3972.24|3972.24|3972.24|3972.24|3972.24|0
1652089860000|2022-05-09 09:51:00|3972.43|3972.43|3972.48|3972.48|3972.48|3972.48|3972.43|3972.43|0
1652089870000|2022-05-09 09:51:10|3972.52|3972.52|3972.52|3972.52|3972.52|3972.52|3972.52|3972.52|0
1652089880000|2022-05-09 09:51:20|3972.21|3972.21|3972.25|3972.25|3972.25|3972.25|3972.21|3972.21|0
1652089890000|2022-05-09 09:51:30|3972.35|3972.35|3972.35|3972.35|3972.35|3972.35|3972.35|3972.35|0
1652089900000|2022-05-09 09:51:40|3972.37|3972.37|3972.71|3972.71|3972.71|3972.71|3972.37|3972.37|0
1652089910000|2022-05-09 09:51:50|3972.8|3972.8|3974.62|3974.62|3974.62|3974.62|3972.8|3972.8|0
1652089920000|2022-05-09 09:52:00|3974.52|3974.52|3974.52|3974.52|3974.52|3974.52|3974.52|3974.52|0
1652089930000|2022-05-09 09:52:10|3974.5|3974.5|3974.5|3974.5|3974.5|3974.5|3974.5|3974.5|0
1652089940000|2022-05-09 09:52:20|3974.57|3974.57|3974.57|3974.57|3974.57|3974.57|3974.57|3974.57|0
1652089950000|2022-05-09 09:52:30|3974.64|3974.64|3974.64|3974.64|3974.64|3974.64|3974.64|3974.64|0
1652089960000|2022-05-09 09:52:40|3974.02|3974.02|3974.02|3974.02|3974.02|3974.02|3974.02|3974.02|0
1652089970000|2022-05-09 09:52:50|3974.09|3974.09|3974.14|3974.14|3974.14|3974.14|3974.09|3974.09|0
1652089980000|2022-05-09 09:53:00|3974.16|3974.16|3974.16|3974.16|3974.16|3974.16|3974.16|3974.16|0
1652090000000|2022-05-09 09:53:20|3973.23|3973.23|3972.3|3972.3|3973.23|3973.23|3972.3|3972.3|0
1652090010000|2022-05-09 09:53:30|3972.61|3972.61|3971.08|3971.08|3972.61|3972.61|3971.08|3971.08|0
1652090030000|2022-05-09 09:53:50|3971.39|3971.39|3971.39|3971.39|3971.39|3971.39|3971.39|3971.39|0
1652090040000|2022-05-09 09:54:00|3971.49|3971.49|3971.49|3971.49|3971.49|3971.49|3971.49|3971.49|0
1652090050000|2022-05-09 09:54:10|3970.87|3970.87|3970.69|3970.69|3971|3971|3970.69|3970.69|0
1652090060000|2022-05-09 09:54:20|3970.38|3970.38|3970.38|3970.38|3970.38|3970.38|3970.38|3970.38|0
1652090070000|2022-05-09 09:54:30|3970.2|3970.2|3968.95|3968.95|3970.2|3970.2|3968.95|3968.95|0
1652090090000|2022-05-09 09:54:50|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|0
1652090130000|2022-05-09 09:55:30|3969.18|3969.18|3969.49|3969.49|3969.49|3969.49|3969.18|3969.18|0
1652090140000|2022-05-09 09:55:40|3969.79|3969.79|3969.79|3969.79|3969.79|3969.79|3969.79|3969.79|0
1652090150000|2022-05-09 09:55:50|3969.48|3969.48|3969.13|3969.13|3969.48|3969.48|3969.13|3969.13|0
1652090170000|2022-05-09 09:56:10|3968.82|3968.82|3968.06|3968.06|3968.82|3968.82|3967.99|3967.99|0
1652090180000|2022-05-09 09:56:20|3968.13|3968.13|3968.13|3968.13|3968.13|3968.13|3968.13|3968.13|0
1652090200000|2022-05-09 09:56:40|3968.44|3968.44|3968.53|3968.53|3968.53|3968.53|3968.44|3968.44|0
1652090210000|2022-05-09 09:56:50|3968.41|3968.41|3968.45|3968.45|3968.45|3968.45|3967.83|3967.83|0
1652090220000|2022-05-09 09:57:00|3967.95|3967.95|3966.71|3966.71|3968.27|3968.27|3966.4|3966.4|0
1652090230000|2022-05-09 09:57:10|3966.4|3966.4|3964.78|3964.78|3966.4|3966.4|3964.47|3964.47|0
1652090240000|2022-05-09 09:57:20|3964.71|3964.71|3964.98|3964.98|3964.98|3964.98|3964.67|3964.67|0
1652090250000|2022-05-09 09:57:30|3964.88|3964.88|3964.15|3964.15|3964.88|3964.88|3964.15|3964.15|0
1652090260000|2022-05-09 09:57:40|3963.96|3963.96|3965.39|3965.39|3965.7|3965.7|3963.96|3963.96|0
1652090270000|2022-05-09 09:57:50|3964.77|3964.77|3964.77|3964.77|3964.77|3964.77|3964.77|3964.77|0
1652090280000|2022-05-09 09:58:00|3964.74|3964.74|3964.74|3964.74|3964.74|3964.74|3964.74|3964.74|0
1652090290000|2022-05-09 09:58:10|3965.37|3965.37|3966.08|3966.08|3966.08|3966.08|3965.05|3965.05|0
1652090300000|2022-05-09 09:58:20|3965.77|3965.77|3965.77|3965.77|3965.77|3965.77|3965.77|3965.77|0
1652090310000|2022-05-09 09:58:30|3965.46|3965.46|3965.46|3965.46|3965.46|3965.46|3965.46|3965.46|0
1652090320000|2022-05-09 09:58:40|3965.15|3965.15|3966.58|3966.58|3966.58|3966.58|3965.15|3965.15|0
1652090330000|2022-05-09 09:58:50|3966.72|3966.72|3966.91|3966.91|3966.91|3966.91|3966.72|3966.72|0
1652090340000|2022-05-09 09:59:00|3967.22|3967.22|3967.76|3967.76|3967.88|3967.88|3967.22|3967.22|0
1652090360000|2022-05-09 09:59:20|3968.07|3968.07|3968.07|3968.07|3968.07|3968.07|3968.07|3968.07|0
1652090370000|2022-05-09 09:59:30|3968.38|3968.38|3968.38|3968.38|3968.38|3968.38|3968.38|3968.38|0
1652090380000|2022-05-09 09:59:40|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|0
1652090390000|2022-05-09 09:59:50|3968.88|3968.88|3968.88|3968.88|3968.88|3968.88|3968.88|3968.88|0
1652090400000|2022-05-09 10:00:00|3969.18|3969.18|3969.18|3969.18|3969.18|3969.18|3969.18|3969.18|0
1652090410000|2022-05-09 10:00:10|3968.87|3968.87|3969.18|3969.18|3969.18|3969.18|3968.87|3968.87|0
1652090430000|2022-05-09 10:00:30|3969.14|3969.14|3969.14|3969.14|3969.14|3969.14|3969.14|3969.14|0
1652090440000|2022-05-09 10:00:40|3969.18|3969.18|3969.5|3969.5|3969.5|3969.5|3969.18|3969.18|0
1652090450000|2022-05-09 10:00:50|3969.81|3969.81|3969.81|3969.81|3969.81|3969.81|3969.5|3969.5|0
1652090460000|2022-05-09 10:01:00|3969.18|3969.18|3969.04|3969.04|3969.18|3969.18|3969.04|3969.04|0
1652090470000|2022-05-09 10:01:10|3969.97|3969.97|3970.28|3970.28|3970.28|3970.28|3969.97|3969.97|0
1652090480000|2022-05-09 10:01:20|3969.97|3969.97|3970.46|3970.46|3970.46|3970.46|3969.97|3969.97|0
1652090510000|2022-05-09 10:01:50|3970.15|3970.15|3970.15|3970.15|3970.15|3970.15|3970.15|3970.15|0
1652090520000|2022-05-09 10:02:00|3971.4|3971.4|3971.4|3971.4|3971.4|3971.4|3971.4|3971.4|0
1652090530000|2022-05-09 10:02:10|3971.09|3971.09|3971.09|3971.09|3971.09|3971.09|3971.09|3971.09|0
1652090550000|2022-05-09 10:02:30|3969.84|3969.84|3969.84|3969.84|3969.84|3969.84|3969.84|3969.84|0
1652090560000|2022-05-09 10:02:40|3969.53|3969.53|3969.53|3969.53|3969.53|3969.53|3969.53|3969.53|0
1652090570000|2022-05-09 10:02:50|3969.44|3969.44|3970.01|3970.01|3970.37|3970.37|3969.44|3969.44|0
1652090580000|2022-05-09 10:03:00|3969.83|3969.83|3969.65|3969.65|3969.83|3969.83|3969.65|3969.65|0
1652090590000|2022-05-09 10:03:10|3969.57|3969.57|3969.57|3969.57|3969.57|3969.57|3969.57|3969.57|0
1652090600000|2022-05-09 10:03:20|3969.6|3969.6|3970.24|3970.24|3970.24|3970.24|3969.6|3969.6|0
1652090610000|2022-05-09 10:03:30|3969.93|3969.93|3968.64|3968.64|3969.93|3969.93|3968.64|3968.64|0
1652090620000|2022-05-09 10:03:40|3968.95|3968.95|3968.95|3968.95|3968.95|3968.95|3968.95|3968.95|0
1652090630000|2022-05-09 10:03:50|3969.14|3969.14|3969.14|3969.14|3969.14|3969.14|3969.14|3969.14|0
1652090640000|2022-05-09 10:04:00|3969.75|3969.75|3969.68|3969.68|3969.75|3969.75|3969.68|3969.68|0
1652090650000|2022-05-09 10:04:10|3969.63|3969.63|3969.63|3969.63|3969.63|3969.63|3969.63|3969.63|0
1652090660000|2022-05-09 10:04:20|3969.33|3969.33|3969.01|3969.01|3969.63|3969.63|3969.01|3969.01|0
1652090670000|2022-05-09 10:04:30|3969.1|3969.1|3969.41|3969.41|3969.41|3969.41|3969.1|3969.1|0
1652090680000|2022-05-09 10:04:40|3969.22|3969.22|3970.24|3970.24|3970.24|3970.24|3969.22|3969.22|0
1652090690000|2022-05-09 10:04:50|3970.2|3970.2|3971.2|3971.2|3971.25|3971.25|3970.2|3970.2|0
1652090720000|2022-05-09 10:05:20|3971.02|3971.02|3970.93|3970.93|3971.02|3971.02|3970.93|3970.93|0
1652090730000|2022-05-09 10:05:30|3970.91|3970.91|3970.91|3970.91|3970.91|3970.91|3970.91|3970.91|0
1652090740000|2022-05-09 10:05:40|3971.22|3971.22|3971.32|3971.32|3971.32|3971.32|3971.22|3971.22|0
1652090750000|2022-05-09 10:05:50|3971.01|3971.01|3971.01|3971.01|3971.01|3971.01|3971.01|3971.01|0
1652090760000|2022-05-09 10:06:00|3971.32|3971.32|3971.32|3971.32|3971.32|3971.32|3971.32|3971.32|0
1652090770000|2022-05-09 10:06:10|3971.36|3971.36|3971.36|3971.36|3971.36|3971.36|3971.36|3971.36|0
1652090780000|2022-05-09 10:06:20|3971.67|3971.67|3971.98|3971.98|3971.98|3971.98|3971.67|3971.67|0
1652090810000|2022-05-09 10:06:50|3971.36|3971.36|3971.32|3971.32|3971.36|3971.36|3971.32|3971.32|0
1652090820000|2022-05-09 10:07:00|3971.01|3971.01|3970.7|3970.7|3971.01|3971.01|3970.7|3970.7|0
1652090850000|2022-05-09 10:07:30|3970.39|3970.39|3970.39|3970.39|3970.39|3970.39|3970.39|3970.39|0
1652090860000|2022-05-09 10:07:40|3970.57|3970.57|3969.47|3969.47|3970.75|3970.75|3969.47|3969.47|0
1652090870000|2022-05-09 10:07:50|3970.09|3970.09|3969.91|3969.91|3970.09|3970.09|3969.91|3969.91|0
1652090880000|2022-05-09 10:08:00|3969.6|3969.6|3969.6|3969.6|3969.6|3969.6|3969.6|3969.6|0
1652090890000|2022-05-09 10:08:10|3969.29|3969.29|3969.29|3969.29|3969.29|3969.29|3969.29|3969.29|0
1652090900000|2022-05-09 10:08:20|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|0
1652090910000|2022-05-09 10:08:30|3969.41|3969.41|3969.41|3969.41|3969.41|3969.41|3969.41|3969.41|0
1652090920000|2022-05-09 10:08:40|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|0
1652090930000|2022-05-09 10:08:50|3968.91|3968.91|3968.15|3968.15|3968.91|3968.91|3968.15|3968.15|0
1652090940000|2022-05-09 10:09:00|3967.97|3967.97|3968.85|3968.85|3968.85|3968.85|3967.35|3967.35|0
1652090950000|2022-05-09 10:09:10|3969.16|3969.16|3968.85|3968.85|3969.16|3969.16|3968.85|3968.85|0
1652090960000|2022-05-09 10:09:20|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|0
1652090970000|2022-05-09 10:09:30|3969.21|3969.21|3968.9|3968.9|3969.21|3969.21|3968.9|3968.9|0
1652090980000|2022-05-09 10:09:40|3969.21|3969.21|3969.21|3969.21|3969.21|3969.21|3969.21|3969.21|0
1652091000000|2022-05-09 10:10:00|3970.14|3970.14|3970.45|3970.45|3970.45|3970.45|3970.14|3970.14|0
1652091010000|2022-05-09 10:10:10|3969.83|3969.83|3969.52|3969.52|3969.83|3969.83|3969.52|3969.52|0
1652091020000|2022-05-09 10:10:20|3969.6|3969.6|3969.6|3969.6|3969.6|3969.6|3969.6|3969.6|0
1652091030000|2022-05-09 10:10:30|3969.91|3969.91|3969.91|3969.91|3969.91|3969.91|3969.91|3969.91|0
1652091040000|2022-05-09 10:10:40|3970.53|3970.53|3970.53|3970.53|3970.53|3970.53|3970.53|3970.53|0
1652091050000|2022-05-09 10:10:50|3970.7|3970.7|3970.7|3970.7|3970.7|3970.7|3970.7|3970.7|0
1652091060000|2022-05-09 10:11:00|3971.01|3971.01|3971.95|3971.95|3971.95|3971.95|3971.01|3971.01|0
1652091070000|2022-05-09 10:11:10|3971.01|3971.01|3970.7|3970.7|3971.01|3971.01|3970.7|3970.7|0
1652091080000|2022-05-09 10:11:20|3970.69|3970.69|3970.69|3970.69|3970.69|3970.69|3970.69|3970.69|0
1652091100000|2022-05-09 10:11:40|3970.38|3970.38|3969.52|3969.52|3970.38|3970.38|3969.45|3969.45|0
1652091110000|2022-05-09 10:11:50|3968.9|3968.9|3968.71|3968.71|3968.9|3968.9|3968.71|3968.71|0
1652091140000|2022-05-09 10:12:20|3968.4|3968.4|3966.23|3966.23|3968.4|3968.4|3966.23|3966.23|0
1652091150000|2022-05-09 10:12:30|3966.15|3966.15|3966.19|3966.19|3966.46|3966.46|3965.79|3965.79|0
1652091160000|2022-05-09 10:12:40|3966.27|3966.27|3966.27|3966.27|3966.27|3966.27|3966.27|3966.27|0
1652091170000|2022-05-09 10:12:50|3966.45|3966.45|3966.45|3966.45|3966.45|3966.45|3966.45|3966.45|0
1652091180000|2022-05-09 10:13:00|3966.76|3966.76|3966.15|3966.15|3966.76|3966.76|3966.15|3966.15|0
1652091200000|2022-05-09 10:13:20|3965.96|3965.96|3965.34|3965.34|3965.96|3965.96|3965.34|3965.34|0
1652091210000|2022-05-09 10:13:30|3965.03|3965.03|3964.7|3964.7|3965.03|3965.03|3964.7|3964.7|0
1652091220000|2022-05-09 10:13:40|3964.07|3964.07|3964.12|3964.12|3964.17|3964.17|3964.07|3964.07|0
1652091230000|2022-05-09 10:13:50|3964.15|3964.15|3963.98|3963.98|3964.15|3964.15|3963.98|3963.98|0
1652091240000|2022-05-09 10:14:00|3964.61|3964.61|3964.61|3964.61|3964.61|3964.61|3964.61|3964.61|0
1652091250000|2022-05-09 10:14:10|3964.63|3964.63|3964.65|3964.65|3964.65|3964.65|3964.63|3964.63|0
1652091260000|2022-05-09 10:14:20|3964.51|3964.51|3964.15|3964.15|3964.78|3964.78|3964.15|3964.15|0
1652091270000|2022-05-09 10:14:30|3963.84|3963.84|3963.82|3963.82|3963.84|3963.84|3963.82|3963.82|0
1652091290000|2022-05-09 10:14:50|3963.89|3963.89|3964.11|3964.11|3964.51|3964.51|3963.24|3963.24|0
1652091300000|2022-05-09 10:15:00|3964.42|3964.42|3963.42|3963.42|3964.42|3964.42|3963.42|3963.42|0
1652091310000|2022-05-09 10:15:10|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|0
1652091320000|2022-05-09 10:15:20|3964.35|3964.35|3964.35|3964.35|3964.35|3964.35|3964.35|3964.35|0
1652091330000|2022-05-09 10:15:30|3964.3|3964.3|3964.3|3964.3|3964.3|3964.3|3964.3|3964.3|0
1652091340000|2022-05-09 10:15:40|3964.62|3964.62|3964.3|3964.3|3964.62|3964.62|3964.3|3964.3|0
1652091360000|2022-05-09 10:16:00|3964.49|3964.49|3965.11|3965.11|3965.11|3965.11|3964.49|3964.49|0
1652091370000|2022-05-09 10:16:10|3964.18|3964.18|3964.49|3964.49|3964.49|3964.49|3964.18|3964.18|0
1652091380000|2022-05-09 10:16:20|3964.44|3964.44|3964.44|3964.44|3964.44|3964.44|3964.44|3964.44|0
1652091390000|2022-05-09 10:16:30|3964.39|3964.39|3964.06|3964.06|3964.39|3964.39|3964.06|3964.06|0
1652091410000|2022-05-09 10:16:50|3964.99|3964.99|3965.49|3965.49|3965.49|3965.49|3964.99|3964.99|0
1652091420000|2022-05-09 10:17:00|3965.8|3965.8|3966.11|3966.11|3966.11|3966.11|3965.8|3965.8|0
1652091430000|2022-05-09 10:17:10|3965.8|3965.8|3966.11|3966.11|3966.11|3966.11|3965.8|3965.8|0
1652091440000|2022-05-09 10:17:20|3965.93|3965.93|3965.04|3965.04|3965.93|3965.93|3964.99|3964.99|0
1652091450000|2022-05-09 10:17:30|3964.73|3964.73|3965.18|3965.18|3965.18|3965.18|3964.68|3964.68|0
1652091480000|2022-05-09 10:18:00|3965.22|3965.22|3965.22|3965.22|3965.22|3965.22|3965.22|3965.22|0
1652091490000|2022-05-09 10:18:10|3965.85|3965.85|3967.42|3967.42|3967.42|3967.42|3965.85|3965.85|0
1652091500000|2022-05-09 10:18:20|3967.46|3967.46|3967.15|3967.15|3967.46|3967.46|3967.15|3967.15|0
1652091510000|2022-05-09 10:18:30|3967.47|3967.47|3967.47|3967.47|3967.78|3967.78|3967.47|3967.47|0
1652091540000|2022-05-09 10:19:00|3967.15|3967.15|3966.84|3966.84|3967.15|3967.15|3966.84|3966.84|0
1652091550000|2022-05-09 10:19:10|3966.22|3966.22|3966.22|3966.22|3966.22|3966.22|3966.22|3966.22|0
1652091560000|2022-05-09 10:19:20|3965.91|3965.91|3965.91|3965.91|3965.91|3965.91|3965.91|3965.91|0
1652091570000|2022-05-09 10:19:30|3965.6|3965.6|3964.98|3964.98|3965.6|3965.6|3964.98|3964.98|0
1652091580000|2022-05-09 10:19:40|3964.67|3964.67|3964.67|3964.67|3964.67|3964.67|3964.58|3964.58|0
1652091590000|2022-05-09 10:19:50|3965.29|3965.29|3965.29|3965.29|3965.29|3965.29|3965.29|3965.29|0
1652091600000|2022-05-09 10:20:00|3965.47|3965.47|3965.66|3965.66|3965.66|3965.66|3965.47|3965.47|0
1652091610000|2022-05-09 10:20:10|3966.28|3966.28|3966.28|3966.28|3966.28|3966.28|3966.28|3966.28|0
1652091620000|2022-05-09 10:20:20|3965.66|3965.66|3965.35|3965.35|3965.66|3965.66|3965.35|3965.35|0
1652091630000|2022-05-09 10:20:30|3965.97|3965.97|3965.66|3965.66|3966.28|3966.28|3965.66|3965.66|0
1652091650000|2022-05-09 10:20:50|3965.97|3965.97|3965.97|3965.97|3965.97|3965.97|3965.97|3965.97|0
1652091660000|2022-05-09 10:21:00|3965.35|3965.35|3965.35|3965.35|3965.35|3965.35|3965.35|3965.35|0
1652091670000|2022-05-09 10:21:10|3965.66|3965.66|3965.66|3965.66|3965.66|3965.66|3965.66|3965.66|0
1652091690000|2022-05-09 10:21:30|3965.35|3965.35|3965.35|3965.35|3965.35|3965.35|3965.35|3965.35|0
1652091710000|2022-05-09 10:21:50|3965.04|3965.04|3964.41|3964.41|3965.04|3965.04|3964.41|3964.41|0
1652091720000|2022-05-09 10:22:00|3964.1|3964.1|3964.41|3964.41|3964.41|3964.41|3964.1|3964.1|0
1652091730000|2022-05-09 10:22:10|3964.23|3964.23|3964.23|3964.23|3964.23|3964.23|3964.23|3964.23|0
1652091750000|2022-05-09 10:22:30|3963.92|3963.92|3963.3|3963.3|3963.92|3963.92|3963.3|3963.3|0
1652091770000|2022-05-09 10:22:50|3963.32|3963.32|3963.01|3963.01|3963.32|3963.32|3963.01|3963.01|0
1652091780000|2022-05-09 10:23:00|3962.7|3962.7|3962.39|3962.39|3962.7|3962.7|3962.39|3962.39|0
1652091790000|2022-05-09 10:23:10|3962.7|3962.7|3963.06|3963.06|3963.06|3963.06|3962.7|3962.7|0
1652091810000|2022-05-09 10:23:30|3963.68|3963.68|3963.68|3963.68|3963.68|3963.68|3963.68|3963.68|0
1652091820000|2022-05-09 10:23:40|3963.71|3963.71|3963.68|3963.68|3963.73|3963.73|3963.68|3963.68|0
1652091830000|2022-05-09 10:23:50|3963.99|3963.99|3963.99|3963.99|3963.99|3963.99|3963.99|3963.99|0
1652091850000|2022-05-09 10:24:10|3963.94|3963.94|3964.54|3964.54|3964.57|3964.57|3963.94|3963.94|0
1652091860000|2022-05-09 10:24:20|3964.43|3964.43|3965.36|3965.36|3965.36|3965.36|3964.43|3964.43|0
1652091880000|2022-05-09 10:24:40|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|0
1652091900000|2022-05-09 10:25:00|3965.67|3965.67|3965.67|3965.67|3965.67|3965.67|3965.67|3965.67|0
1652091910000|2022-05-09 10:25:10|3964.43|3964.43|3964.26|3964.26|3964.43|3964.43|3964.26|3964.26|0
1652091920000|2022-05-09 10:25:20|3964.57|3964.57|3964.57|3964.57|3964.57|3964.57|3964.57|3964.57|0
1652091940000|2022-05-09 10:25:40|3964.52|3964.52|3964.5|3964.5|3964.52|3964.52|3964.5|3964.5|0
1652091950000|2022-05-09 10:25:50|3964.18|3964.18|3964.33|3964.33|3964.33|3964.33|3964.18|3964.18|0
1652091960000|2022-05-09 10:26:00|3964.64|3964.64|3964.95|3964.95|3964.95|3964.95|3964.64|3964.64|0
1652091980000|2022-05-09 10:26:20|3964.64|3964.64|3964.64|3964.64|3964.64|3964.64|3964.64|3964.64|0
1652091990000|2022-05-09 10:26:30|3964.32|3964.32|3964.25|3964.25|3964.32|3964.32|3964.25|3964.25|0
1652092000000|2022-05-09 10:26:40|3964.3|3964.3|3964.3|3964.3|3964.3|3964.3|3964.3|3964.3|0
1652092020000|2022-05-09 10:27:00|3964.25|3964.25|3963.71|3963.71|3964.25|3964.25|3963.71|3963.71|0
1652092030000|2022-05-09 10:27:10|3963.76|3963.76|3963.85|3963.85|3963.85|3963.85|3963.76|3963.76|0
1652092040000|2022-05-09 10:27:20|3963.78|3963.78|3963.78|3963.78|3963.78|3963.78|3963.78|3963.78|0
1652092050000|2022-05-09 10:27:30|3963.85|3963.85|3962.56|3962.56|3963.88|3963.88|3962.54|3962.54|0
1652092070000|2022-05-09 10:27:50|3962.54|3962.54|3962.2|3962.2|3962.54|3962.54|3962.2|3962.2|0
1652092080000|2022-05-09 10:28:00|3962.13|3962.13|3961.13|3961.13|3962.13|3962.13|3961.13|3961.13|0
1652092090000|2022-05-09 10:28:10|3961.06|3961.06|3960.75|3960.75|3961.06|3961.06|3960.75|3960.75|0
1652092100000|2022-05-09 10:28:20|3960.72|3960.72|3960.72|3960.72|3960.72|3960.72|3960.72|3960.72|0
1652092120000|2022-05-09 10:28:40|3961.34|3961.34|3962.15|3962.15|3962.15|3962.15|3961.34|3961.34|0
1652092130000|2022-05-09 10:28:50|3962.46|3962.46|3961.53|3961.53|3962.46|3962.46|3961.53|3961.53|0
1652092140000|2022-05-09 10:29:00|3961.58|3961.58|3961.6|3961.6|3961.6|3961.6|3961.58|3961.58|0
1652092150000|2022-05-09 10:29:10|3961.62|3961.62|3961.67|3961.67|3961.67|3961.67|3961.62|3961.62|0
1652092160000|2022-05-09 10:29:20|3961.6|3961.6|3961.62|3961.62|3961.65|3961.65|3961.6|3961.6|0
1652092170000|2022-05-09 10:29:30|3961.6|3961.6|3961.69|3961.69|3961.72|3961.72|3961.6|3961.6|0
1652092180000|2022-05-09 10:29:40|3961.72|3961.72|3961.93|3961.93|3962.03|3962.03|3961.72|3961.72|0
1652092190000|2022-05-09 10:29:50|3961.86|3961.86|3961.86|3961.86|3961.86|3961.86|3961.86|3961.86|0
1652092200000|2022-05-09 10:30:00|3961.85|3961.85|3962.17|3962.17|3962.48|3962.48|3961.85|3961.85|0
1652092210000|2022-05-09 10:30:10|3962.07|3962.07|3961.89|3961.89|3962.07|3962.07|3961.89|3961.89|0
1652092220000|2022-05-09 10:30:20|3961.82|3961.82|3961.72|3961.72|3961.82|3961.82|3961.72|3961.72|0
1652092230000|2022-05-09 10:30:30|3961.7|3961.7|3961.55|3961.55|3961.72|3961.72|3961.55|3961.55|0
1652092240000|2022-05-09 10:30:40|3960.93|3960.93|3960.93|3960.93|3960.93|3960.93|3960.93|3960.93|0
1652092250000|2022-05-09 10:30:50|3961.24|3961.24|3961.24|3961.24|3961.24|3961.24|3961.24|3961.24|0
1652092260000|2022-05-09 10:31:00|3961.06|3961.06|3960.13|3960.13|3961.06|3961.06|3960.13|3960.13|0
1652092270000|2022-05-09 10:31:10|3959.81|3959.81|3959.81|3959.81|3959.86|3959.86|3959.55|3959.55|0
1652092280000|2022-05-09 10:31:20|3959.73|3959.73|3958.29|3958.29|3959.73|3959.73|3957.98|3957.98|0
1652092290000|2022-05-09 10:31:30|3958.24|3958.24|3957.77|3957.77|3958.24|3958.24|3957.77|3957.77|0
1652092300000|2022-05-09 10:31:40|3957.46|3957.46|3957.04|3957.04|3957.46|3957.46|3956.97|3956.97|0
1652092320000|2022-05-09 10:32:00|3957.66|3957.66|3957.66|3957.66|3957.66|3957.66|3957.66|3957.66|0
1652092330000|2022-05-09 10:32:10|3957.97|3957.97|3958.59|3958.59|3958.59|3958.59|3957.97|3957.97|0
1652092340000|2022-05-09 10:32:20|3958.55|3958.55|3958.55|3958.55|3958.55|3958.55|3958.55|3958.55|0
1652092350000|2022-05-09 10:32:30|3958.86|3958.86|3958.86|3958.86|3958.86|3958.86|3958.86|3958.86|0
1652092360000|2022-05-09 10:32:40|3957.92|3957.92|3957.92|3957.92|3957.92|3957.92|3957.92|3957.92|0
1652092370000|2022-05-09 10:32:50|3957.61|3957.61|3955.24|3955.24|3957.61|3957.61|3955.24|3955.24|0
1652092380000|2022-05-09 10:33:00|3954.93|3954.93|3954.89|3954.89|3954.93|3954.93|3954.62|3954.62|0
1652092390000|2022-05-09 10:33:10|3954.27|3954.27|3954.58|3954.58|3954.58|3954.58|3954.27|3954.27|0
1652092400000|2022-05-09 10:33:20|3954.27|3954.27|3954.31|3954.31|3954.31|3954.31|3954.27|3954.27|0
1652092410000|2022-05-09 10:33:30|3954.27|3954.27|3955.47|3955.47|3955.78|3955.78|3954.25|3954.25|0
1652092420000|2022-05-09 10:33:40|3955.45|3955.45|3955.45|3955.45|3955.45|3955.45|3955.45|3955.45|0
1652092440000|2022-05-09 10:34:00|3954.82|3954.82|3954.82|3954.82|3954.82|3954.82|3954.82|3954.82|0
1652092450000|2022-05-09 10:34:10|3954.52|3954.52|3954.21|3954.21|3955.14|3955.14|3954.21|3954.21|0
1652092480000|2022-05-09 10:34:40|3954.52|3954.52|3954.83|3954.83|3954.83|3954.83|3954.52|3954.52|0
1652092490000|2022-05-09 10:34:50|3954.78|3954.78|3954.97|3954.97|3954.97|3954.97|3954.78|3954.78|0
1652092500000|2022-05-09 10:35:00|3954.78|3954.78|3954.97|3954.97|3954.97|3954.97|3954.78|3954.78|0
1652092510000|2022-05-09 10:35:10|3954.03|3954.03|3954.03|3954.03|3954.03|3954.03|3954.03|3954.03|0
1652092520000|2022-05-09 10:35:20|3953.96|3953.96|3953.65|3953.65|3953.96|3953.96|3953.34|3953.34|0
1652092530000|2022-05-09 10:35:30|3953.7|3953.7|3953.7|3953.7|3953.7|3953.7|3953.7|3953.7|0
1652092550000|2022-05-09 10:35:50|3953.39|3953.39|3954.12|3954.12|3954.12|3954.12|3953.39|3953.39|0
1652092560000|2022-05-09 10:36:00|3953.94|3953.94|3953.94|3953.94|3953.94|3953.94|3953.94|3953.94|0
1652092580000|2022-05-09 10:36:20|3953.75|3953.75|3953.4|3953.4|3953.75|3953.75|3953.4|3953.4|0
1652092590000|2022-05-09 10:36:30|3953.36|3953.36|3952.86|3952.86|3953.36|3953.36|3952.86|3952.86|0
1652092600000|2022-05-09 10:36:40|3952.55|3952.55|3952.24|3952.24|3952.55|3952.55|3951.62|3951.62|0
1652092620000|2022-05-09 10:37:00|3953.18|3953.18|3953.8|3953.8|3953.8|3953.8|3953.18|3953.18|0
1652092630000|2022-05-09 10:37:10|3953.85|3953.85|3953.95|3953.95|3953.95|3953.95|3953.85|3953.85|0
1652092640000|2022-05-09 10:37:20|3953.64|3953.64|3953.95|3953.95|3953.95|3953.95|3953.64|3953.64|0
1652092650000|2022-05-09 10:37:30|3953.33|3953.33|3953.06|3953.06|3953.33|3953.33|3953.01|3953.01|0
1652092670000|2022-05-09 10:37:50|3953.25|3953.25|3953.25|3953.25|3953.25|3953.25|3953.25|3953.25|0
1652092700000|2022-05-09 10:38:20|3952|3952|3952|3952|3952|3952|3952|3952|0
1652092710000|2022-05-09 10:38:30|3951.69|3951.69|3951.79|3951.79|3951.79|3951.79|3951.69|3951.69|0
1652092720000|2022-05-09 10:38:40|3951.91|3951.91|3951.95|3951.95|3951.95|3951.95|3951.91|3951.91|0
1652092730000|2022-05-09 10:38:50|3952.04|3952.04|3951.97|3951.97|3952.04|3952.04|3951.97|3951.97|0
1652092740000|2022-05-09 10:39:00|3952.01|3952.01|3952.27|3952.27|3952.27|3952.27|3952.01|3952.01|0
1652092750000|2022-05-09 10:39:10|3952.29|3952.29|3952.29|3952.29|3952.29|3952.29|3951.67|3951.67|0
1652092760000|2022-05-09 10:39:20|3952.34|3952.34|3951.71|3951.71|3952.34|3952.34|3951.71|3951.71|0
1652092770000|2022-05-09 10:39:30|3951.7|3951.7|3951.7|3951.7|3951.7|3951.7|3951.7|3951.7|0
1652092780000|2022-05-09 10:39:40|3951.62|3951.62|3951.62|3951.62|3951.62|3951.62|3951.62|3951.62|0
1652092810000|2022-05-09 10:40:10|3951|3951|3951|3951|3951|3951|3951|3951|0
1652092830000|2022-05-09 10:40:30|3951.02|3951.02|3950.71|3950.71|3951.02|3951.02|3950.71|3950.71|0
1652092840000|2022-05-09 10:40:40|3951.34|3951.34|3951.65|3951.65|3951.65|3951.65|3951.34|3951.34|0
1652092850000|2022-05-09 10:40:50|3951.83|3951.83|3951.21|3951.21|3951.83|3951.83|3951.21|3951.21|0
1652092860000|2022-05-09 10:41:00|3951.3|3951.3|3951.94|3951.94|3952.35|3952.35|3951.3|3951.3|0
1652092870000|2022-05-09 10:41:10|3952.04|3952.04|3951.73|3951.73|3952.04|3952.04|3951.73|3951.73|0
1652092880000|2022-05-09 10:41:20|3951.82|3951.82|3951.92|3951.92|3951.92|3951.92|3951.78|3951.78|0
1652092910000|2022-05-09 10:41:50|3951.61|3951.61|3952.42|3952.42|3952.42|3952.42|3951.61|3951.61|0
1652092930000|2022-05-09 10:42:10|3952.37|3952.37|3952.37|3952.37|3952.37|3952.37|3952.37|3952.37|0
1652092940000|2022-05-09 10:42:20|3952.35|3952.35|3952.3|3952.3|3952.35|3952.35|3952.3|3952.3|0
1652092950000|2022-05-09 10:42:30|3952.35|3952.35|3951.95|3951.95|3952.35|3952.35|3951.72|3951.72|0
1652092960000|2022-05-09 10:42:40|3952|3952|3952|3952|3952|3952|3952|3952|0
1652092970000|2022-05-09 10:42:50|3952.94|3952.94|3952.91|3952.91|3953.25|3953.25|3952.87|3952.87|0
1652092980000|2022-05-09 10:43:00|3952.73|3952.73|3952.73|3952.73|3952.73|3952.73|3952.73|3952.73|0
1652092990000|2022-05-09 10:43:10|3952.11|3952.11|3952.11|3952.11|3952.11|3952.11|3952.11|3952.11|0
1652093000000|2022-05-09 10:43:20|3952.01|3952.01|3952.01|3952.01|3952.01|3952.01|3952.01|3952.01|0
1652093010000|2022-05-09 10:43:30|3951.97|3951.97|3952.01|3952.01|3952.01|3952.01|3951.97|3951.97|0
1652093030000|2022-05-09 10:43:50|3952.33|3952.33|3952.83|3952.83|3952.83|3952.83|3952.21|3952.21|0
1652093040000|2022-05-09 10:44:00|3952.81|3952.81|3952.81|3952.81|3952.81|3952.81|3952.81|3952.81|0
1652093050000|2022-05-09 10:44:10|3953.43|3953.43|3953.43|3953.43|3953.43|3953.43|3953.43|3953.43|0
1652093060000|2022-05-09 10:44:20|3953.45|3953.45|3953.76|3953.76|3953.76|3953.76|3953.45|3953.45|0
1652093070000|2022-05-09 10:44:30|3953.14|3953.14|3953.14|3953.14|3953.14|3953.14|3953.14|3953.14|0
1652093080000|2022-05-09 10:44:40|3952.83|3952.83|3952.83|3952.83|3952.83|3952.83|3952.83|3952.83|0
1652093090000|2022-05-09 10:44:50|3953.14|3953.14|3953.19|3953.19|3953.19|3953.19|3953.14|3953.14|0
1652093110000|2022-05-09 10:45:10|3953.5|3953.5|3953.47|3953.47|3953.5|3953.5|3953.47|3953.47|0
1652093120000|2022-05-09 10:45:20|3953.16|3953.16|3953.5|3953.5|3953.78|3953.78|3953.16|3953.16|0
1652093130000|2022-05-09 10:45:30|3953.47|3953.47|3953.47|3953.47|3953.47|3953.47|3953.47|3953.47|0
1652093140000|2022-05-09 10:45:40|3953.5|3953.5|3953.21|3953.21|3953.52|3953.52|3953.21|3953.21|0
1652093150000|2022-05-09 10:45:50|3953.28|3953.28|3953.28|3953.28|3953.28|3953.28|3953.28|3953.28|0
1652093160000|2022-05-09 10:46:00|3953.31|3953.31|3953.49|3953.49|3953.49|3953.49|3953.31|3953.31|0
1652093170000|2022-05-09 10:46:10|3952.87|3952.87|3952.87|3952.87|3952.87|3952.87|3952.87|3952.87|0
1652093180000|2022-05-09 10:46:20|3952.84|3952.84|3952.84|3952.84|3952.84|3952.84|3952.84|3952.84|0
1652093220000|2022-05-09 10:47:00|3952.82|3952.82|3952.36|3952.36|3953.01|3953.01|3952.36|3952.36|0
1652093240000|2022-05-09 10:47:20|3952.32|3952.32|3952.34|3952.34|3952.34|3952.34|3952.32|3952.32|0
1652093260000|2022-05-09 10:47:40|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|0
1652093270000|2022-05-09 10:47:50|3952.13|3952.13|3952.13|3952.13|3952.13|3952.13|3952.13|3952.13|0
1652093280000|2022-05-09 10:48:00|3952.2|3952.2|3952.24|3952.24|3952.24|3952.24|3952.2|3952.2|0
1652093310000|2022-05-09 10:48:30|3952.06|3952.06|3952.01|3952.01|3952.06|3952.06|3952.01|3952.01|0
1652093320000|2022-05-09 10:48:40|3951.39|3951.39|3951.7|3951.7|3951.7|3951.7|3951.39|3951.39|0
1652093330000|2022-05-09 10:48:50|3951.39|3951.39|3952.01|3952.01|3952.63|3952.63|3951.39|3951.39|0
1652093340000|2022-05-09 10:49:00|3952.32|3952.32|3953.73|3953.73|3953.73|3953.73|3952.32|3952.32|0
1652093350000|2022-05-09 10:49:10|3953.42|3953.42|3953.42|3953.42|3953.42|3953.42|3953.42|3953.42|0
1652093360000|2022-05-09 10:49:20|3953.73|3953.73|3954.04|3954.04|3954.04|3954.04|3953.73|3953.73|0
1652093380000|2022-05-09 10:49:40|3954.67|3954.67|3954.36|3954.36|3954.67|3954.67|3954.36|3954.36|0
1652093390000|2022-05-09 10:49:50|3954.04|3954.04|3954.04|3954.04|3954.04|3954.04|3954.04|3954.04|0
1652093400000|2022-05-09 10:50:00|3954.67|3954.67|3955.6|3955.6|3955.6|3955.6|3954.67|3954.67|0
1652093420000|2022-05-09 10:50:20|3954.98|3954.98|3955.02|3955.02|3955.02|3955.02|3954.98|3954.98|0
1652093430000|2022-05-09 10:50:30|3954.72|3954.72|3954.72|3954.72|3954.72|3954.72|3954.72|3954.72|0
1652093440000|2022-05-09 10:50:40|3955.03|3955.03|3955.03|3955.03|3955.03|3955.03|3955.03|3955.03|0
1652093450000|2022-05-09 10:50:50|3954.4|3954.4|3954.4|3954.4|3954.4|3954.4|3954.4|3954.4|0
1652093460000|2022-05-09 10:51:00|3954.59|3954.59|3954.36|3954.36|3954.67|3954.67|3954.36|3954.36|0
1652093470000|2022-05-09 10:51:10|3953.73|3953.73|3953.42|3953.42|3953.73|3953.73|3953.42|3953.42|0
1652093480000|2022-05-09 10:51:20|3952.8|3952.8|3951.85|3951.85|3952.8|3952.8|3951.85|3951.85|0
1652093490000|2022-05-09 10:51:30|3952.47|3952.47|3952.78|3952.78|3952.78|3952.78|3952.16|3952.16|0
1652093510000|2022-05-09 10:51:50|3952.16|3952.16|3951.85|3951.85|3952.16|3952.16|3951.85|3951.85|0
1652093520000|2022-05-09 10:52:00|3951.76|3951.76|3952.58|3952.58|3952.58|3952.58|3951.39|3951.39|0
1652093530000|2022-05-09 10:52:10|3952.9|3952.9|3953.52|3953.52|3953.52|3953.52|3952.9|3952.9|0
1652093540000|2022-05-09 10:52:20|3953.49|3953.49|3952.87|3952.87|3953.49|3953.49|3952.87|3952.87|0
1652093560000|2022-05-09 10:52:40|3953.18|3953.18|3953.23|3953.23|3953.23|3953.23|3953.18|3953.18|0
1652093570000|2022-05-09 10:52:50|3953.05|3953.05|3953.05|3953.05|3953.05|3953.05|3953.05|3953.05|0
1652093580000|2022-05-09 10:53:00|3952.42|3952.42|3952.42|3952.42|3952.42|3952.42|3952.42|3952.42|0
1652093590000|2022-05-09 10:53:10|3952.61|3952.61|3952.61|3952.61|3952.61|3952.61|3952.61|3952.61|0
1652093600000|2022-05-09 10:53:20|3952.56|3952.56|3952.51|3952.51|3952.56|3952.56|3952.51|3952.51|0
1652093610000|2022-05-09 10:53:30|3952.49|3952.49|3953.46|3953.46|3953.46|3953.46|3952.49|3952.49|0
1652093620000|2022-05-09 10:53:40|3953.62|3953.62|3953.65|3953.65|3954.87|3954.87|3953.62|3953.62|0
1652093650000|2022-05-09 10:54:10|3953.6|3953.6|3952.3|3952.3|3953.6|3953.6|3952.3|3952.3|0
1652093660000|2022-05-09 10:54:20|3952.28|3952.28|3952.28|3952.28|3952.44|3952.44|3952.28|3952.28|0
1652093680000|2022-05-09 10:54:40|3952.46|3952.46|3952.78|3952.78|3952.78|3952.78|3952.15|3952.15|0
1652093690000|2022-05-09 10:54:50|3952.15|3952.15|3951.84|3951.84|3952.15|3952.15|3951.84|3951.84|0
1652093700000|2022-05-09 10:55:00|3951.22|3951.22|3951.22|3951.22|3951.22|3951.22|3951.22|3951.22|0
1652093730000|2022-05-09 10:55:30|3950.91|3950.91|3950.91|3950.91|3950.91|3950.91|3950.91|3950.91|0
1652093760000|2022-05-09 10:56:00|3951.1|3951.1|3951.19|3951.19|3951.19|3951.19|3951.1|3951.1|0
1652093770000|2022-05-09 10:56:10|3951.37|3951.37|3951.37|3951.37|3951.37|3951.37|3951.37|3951.37|0
1652093780000|2022-05-09 10:56:20|3951.06|3951.06|3951.06|3951.06|3951.06|3951.06|3951.06|3951.06|0
1652093800000|2022-05-09 10:56:40|3950.12|3950.12|3950.12|3950.12|3950.12|3950.12|3950.12|3950.12|0
1652093810000|2022-05-09 10:56:50|3950.31|3950.31|3950.31|3950.31|3950.31|3950.31|3950.31|3950.31|0
1652093820000|2022-05-09 10:57:00|3950.19|3950.19|3949.53|3949.53|3950.19|3950.19|3949.53|3949.53|0
1652093830000|2022-05-09 10:57:10|3948.6|3948.6|3947.98|3947.98|3948.6|3948.6|3947.98|3947.98|0
1652093840000|2022-05-09 10:57:20|3947.89|3947.89|3947.89|3947.89|3947.89|3947.89|3947.89|3947.89|0
1652093860000|2022-05-09 10:57:40|3947.09|3947.09|3945.84|3945.84|3947.09|3947.09|3945.84|3945.84|0
1652093880000|2022-05-09 10:58:00|3946.46|3946.46|3946.46|3946.46|3946.77|3946.77|3946.46|3946.46|0
1652093890000|2022-05-09 10:58:10|3946.15|3946.15|3946.15|3946.15|3946.15|3946.15|3946.15|3946.15|0
1652093900000|2022-05-09 10:58:20|3947.09|3947.09|3947.27|3947.27|3947.27|3947.27|3947.09|3947.09|0
1652093910000|2022-05-09 10:58:30|3946.96|3946.96|3946.96|3946.96|3946.96|3946.96|3946.96|3946.96|0
1652093920000|2022-05-09 10:58:40|3947.58|3947.58|3947.72|3947.72|3947.8|3947.8|3947.46|3947.46|0
1652093930000|2022-05-09 10:58:50|3947.41|3947.41|3947.41|3947.41|3948.04|3948.04|3947.41|3947.41|0
1652093940000|2022-05-09 10:59:00|3947.23|3947.23|3947.24|3947.24|3947.24|3947.24|3947.23|3947.23|0
1652093960000|2022-05-09 10:59:20|3946.62|3946.62|3946.26|3946.26|3946.62|3946.62|3946.26|3946.26|0
1652093970000|2022-05-09 10:59:30|3946.57|3946.57|3946.41|3946.41|3947.06|3947.06|3946.41|3946.41|0
1652093980000|2022-05-09 10:59:40|3946.73|3946.73|3947.47|3947.47|3947.78|3947.78|3946.73|3946.73|0
1652094000000|2022-05-09 11:00:00|3947.65|3947.65|3947.91|3947.91|3947.96|3947.96|3947.65|3947.65|0
1652094010000|2022-05-09 11:00:10|3947.29|3947.29|3947.29|3947.29|3947.29|3947.29|3947.29|3947.29|0
1652094020000|2022-05-09 11:00:20|3947.6|3947.6|3947.29|3947.29|3947.6|3947.6|3947.29|3947.29|0
1652094030000|2022-05-09 11:00:30|3947.6|3947.6|3947.91|3947.91|3947.91|3947.91|3946.98|3946.98|0
1652094040000|2022-05-09 11:00:40|3946.98|3946.98|3946.98|3946.98|3946.98|3946.98|3946.98|3946.98|0
1652094050000|2022-05-09 11:00:50|3947.29|3947.29|3947.87|3947.87|3947.91|3947.91|3947.29|3947.29|0
1652094060000|2022-05-09 11:01:00|3947.56|3947.56|3947.68|3947.68|3947.68|3947.68|3947.06|3947.06|0
1652094070000|2022-05-09 11:01:10|3947.13|3947.13|3945.19|3945.19|3947.13|3947.13|3945.19|3945.19|0
1652094080000|2022-05-09 11:01:20|3944.88|3944.88|3944.26|3944.26|3944.88|3944.88|3944.26|3944.26|0
1652094090000|2022-05-09 11:01:30|3944.21|3944.21|3944.21|3944.21|3944.21|3944.21|3944.21|3944.21|0
1652094110000|2022-05-09 11:01:50|3944.17|3944.17|3943.86|3943.86|3944.17|3944.17|3943.86|3943.86|0
1652094120000|2022-05-09 11:02:00|3944.48|3944.48|3944.48|3944.48|3944.48|3944.48|3944.48|3944.48|0
1652094140000|2022-05-09 11:02:20|3944.17|3944.17|3944.17|3944.17|3944.17|3944.17|3944.17|3944.17|0
1652094150000|2022-05-09 11:02:30|3944.48|3944.48|3944.48|3944.48|3944.48|3944.48|3944.48|3944.48|0
1652094160000|2022-05-09 11:02:40|3944.79|3944.79|3946.45|3946.45|3946.45|3946.45|3944.79|3944.79|0
1652094170000|2022-05-09 11:02:50|3947.07|3947.07|3945.83|3945.83|3947.07|3947.07|3945.83|3945.83|0
1652094190000|2022-05-09 11:03:10|3945.8|3945.8|3945.8|3945.8|3945.8|3945.8|3945.8|3945.8|0
1652094200000|2022-05-09 11:03:20|3945.83|3945.83|3945.87|3945.87|3945.87|3945.87|3945.8|3945.8|0
1652094260000|2022-05-09 11:04:20|3945.94|3945.94|3945.28|3945.28|3946.06|3946.06|3945.28|3945.28|0
1652094280000|2022-05-09 11:04:40|3944.97|3944.97|3945.28|3945.28|3945.28|3945.28|3944.97|3944.97|0
1652094290000|2022-05-09 11:04:50|3945.1|3945.1|3945.1|3945.1|3945.1|3945.1|3945.1|3945.1|0
1652094300000|2022-05-09 11:05:00|3946.03|3946.03|3946.69|3946.69|3946.69|3946.69|3946.03|3946.03|0
1652094330000|2022-05-09 11:05:30|3947|3947|3947|3947|3947|3947|3947|3947|0
1652094340000|2022-05-09 11:05:40|3946.69|3946.69|3946.69|3946.69|3946.69|3946.69|3946.69|3946.69|0
1652094350000|2022-05-09 11:05:50|3947|3947|3947|3947|3947|3947|3947|3947|0
1652094390000|2022-05-09 11:06:30|3946.69|3946.69|3946.74|3946.74|3946.74|3946.74|3946.69|3946.69|0
1652094400000|2022-05-09 11:06:40|3947.05|3947.05|3947.05|3947.05|3947.05|3947.05|3947.05|3947.05|0
1652094420000|2022-05-09 11:07:00|3946.74|3946.74|3946.43|3946.43|3946.74|3946.74|3946.43|3946.43|0
1652094430000|2022-05-09 11:07:10|3946.12|3946.12|3945.43|3945.43|3946.12|3946.12|3945.43|3945.43|0
1652094440000|2022-05-09 11:07:20|3945.41|3945.41|3945.96|3945.96|3945.96|3945.96|3945.34|3945.34|0
1652094460000|2022-05-09 11:07:40|3946.27|3946.27|3946.18|3946.18|3946.27|3946.27|3946.18|3946.18|0
1652094470000|2022-05-09 11:07:50|3946.03|3946.03|3946.08|3946.08|3946.08|3946.08|3946.03|3946.03|0
1652094490000|2022-05-09 11:08:10|3946.26|3946.26|3946.58|3946.58|3946.58|3946.58|3946.26|3946.26|0
1652094510000|2022-05-09 11:08:30|3946.89|3946.89|3946.58|3946.58|3946.89|3946.89|3946.58|3946.58|0
1652094520000|2022-05-09 11:08:40|3946.27|3946.27|3946.27|3946.27|3946.27|3946.27|3946.27|3946.27|0
1652094530000|2022-05-09 11:08:50|3946.15|3946.15|3946.19|3946.19|3946.19|3946.19|3946.15|3946.15|0
1652094550000|2022-05-09 11:09:10|3946.81|3946.81|3946.81|3946.81|3946.81|3946.81|3946.81|3946.81|0
1652094560000|2022-05-09 11:09:20|3946.72|3946.72|3946.81|3946.81|3946.81|3946.81|3946.72|3946.72|0
1652094570000|2022-05-09 11:09:30|3947.12|3947.12|3947.7|3947.7|3947.7|3947.7|3947.08|3947.08|0
1652094580000|2022-05-09 11:09:40|3948.01|3948.01|3948.63|3948.63|3948.63|3948.63|3948.01|3948.01|0
1652094590000|2022-05-09 11:09:50|3948.94|3948.94|3948.94|3948.94|3948.94|3948.94|3948.94|3948.94|0
1652094600000|2022-05-09 11:10:00|3948.63|3948.63|3948.63|3948.63|3948.63|3948.63|3948.63|3948.63|0
1652094610000|2022-05-09 11:10:10|3948.65|3948.65|3949.28|3949.28|3949.28|3949.28|3948.65|3948.65|0
1652094620000|2022-05-09 11:10:20|3949.59|3949.59|3949.9|3949.9|3949.9|3949.9|3949.59|3949.59|0
1652094640000|2022-05-09 11:10:40|3949.59|3949.59|3949.9|3949.9|3949.9|3949.9|3949.59|3949.59|0
1652094650000|2022-05-09 11:10:50|3949.59|3949.59|3948.01|3948.01|3949.59|3949.59|3948.01|3948.01|0
1652094660000|2022-05-09 11:11:00|3947.7|3947.7|3948.02|3948.02|3948.02|3948.02|3947.39|3947.39|0
1652094670000|2022-05-09 11:11:10|3947.7|3947.7|3949.21|3949.21|3949.21|3949.21|3947.66|3947.66|0
1652094680000|2022-05-09 11:11:20|3949.24|3949.24|3949.24|3949.24|3949.24|3949.24|3949.24|3949.24|0
1652094690000|2022-05-09 11:11:30|3949.31|3949.31|3949.33|3949.33|3949.33|3949.33|3949.31|3949.31|0
1652094700000|2022-05-09 11:11:40|3949.4|3949.4|3949.4|3949.4|3949.4|3949.4|3949.4|3949.4|0
1652094710000|2022-05-09 11:11:50|3949.59|3949.59|3949.59|3949.59|3949.59|3949.59|3949.59|3949.59|0
1652094720000|2022-05-09 11:12:00|3949.44|3949.44|3949.47|3949.47|3949.47|3949.47|3949.44|3949.44|0
1652094730000|2022-05-09 11:12:10|3949.51|3949.51|3949.94|3949.94|3949.94|3949.94|3949.51|3949.51|0
1652094740000|2022-05-09 11:12:20|3949.85|3949.85|3949.87|3949.87|3949.87|3949.87|3949.85|3949.85|0
1652094750000|2022-05-09 11:12:30|3949.89|3949.89|3950.59|3950.59|3950.59|3950.59|3949.89|3949.89|0
1652094760000|2022-05-09 11:12:40|3950.57|3950.57|3950.49|3950.49|3950.57|3950.57|3950.47|3950.47|0
1652094770000|2022-05-09 11:12:50|3950.52|3950.52|3950.44|3950.44|3950.52|3950.52|3950.44|3950.44|0
1652094780000|2022-05-09 11:13:00|3950.49|3950.49|3950.44|3950.44|3950.49|3950.49|3950.42|3950.42|0
1652094790000|2022-05-09 11:13:10|3950.76|3950.76|3950.78|3950.78|3950.78|3950.78|3950.76|3950.76|0
1652094800000|2022-05-09 11:13:20|3950.6|3950.6|3950.69|3950.69|3950.69|3950.69|3950.6|3950.6|0
1652094810000|2022-05-09 11:13:30|3950.38|3950.38|3949.39|3949.39|3950.38|3950.38|3949.39|3949.39|0
1652094820000|2022-05-09 11:13:40|3949.31|3949.31|3949.27|3949.27|3949.31|3949.31|3949.22|3949.22|0
1652094830000|2022-05-09 11:13:50|3949.58|3949.58|3950.23|3950.23|3950.23|3950.23|3949.58|3949.58|0
1652094840000|2022-05-09 11:14:00|3949.91|3949.91|3949.91|3949.91|3949.91|3949.91|3949.91|3949.91|0
1652094860000|2022-05-09 11:14:20|3949.6|3949.6|3949.29|3949.29|3949.6|3949.6|3949.29|3949.29|0
1652094900000|2022-05-09 11:15:00|3949.6|3949.6|3950.22|3950.22|3950.22|3950.22|3949.6|3949.6|0
1652094910000|2022-05-09 11:15:10|3949.91|3949.91|3949.91|3949.91|3949.91|3949.91|3949.91|3949.91|0
1652094920000|2022-05-09 11:15:20|3949.96|3949.96|3949.96|3949.96|3949.96|3949.96|3949.96|3949.96|0
1652094930000|2022-05-09 11:15:30|3949.98|3949.98|3949.41|3949.41|3950.01|3950.01|3949.34|3949.34|0
1652094940000|2022-05-09 11:15:40|3949.43|3949.43|3949.43|3949.43|3949.43|3949.43|3949.43|3949.43|0
1652094950000|2022-05-09 11:15:50|3949.5|3949.5|3949.46|3949.46|3949.5|3949.5|3949.41|3949.41|0
1652094960000|2022-05-09 11:16:00|3949.53|3949.53|3949.86|3949.86|3949.86|3949.86|3949.43|3949.43|0
1652094970000|2022-05-09 11:16:10|3950.05|3950.05|3949.86|3949.86|3950.05|3950.05|3949.86|3949.86|0
1652094980000|2022-05-09 11:16:20|3949.79|3949.79|3949.79|3949.79|3949.79|3949.79|3949.79|3949.79|0
1652094990000|2022-05-09 11:16:30|3949.61|3949.61|3949.53|3949.53|3949.61|3949.61|3949.53|3949.53|0
1652095010000|2022-05-09 11:16:50|3949.72|3949.72|3949.72|3949.72|3949.72|3949.72|3949.72|3949.72|0
1652095030000|2022-05-09 11:17:10|3949.53|3949.53|3949.49|3949.49|3949.53|3949.53|3949.49|3949.49|0
1652095040000|2022-05-09 11:17:20|3948.56|3948.56|3948.56|3948.56|3948.56|3948.56|3948.56|3948.56|0
1652095050000|2022-05-09 11:17:30|3948.87|3948.87|3948.87|3948.87|3948.87|3948.87|3948.87|3948.87|0
1652095060000|2022-05-09 11:17:40|3948.68|3948.68|3948.68|3948.68|3948.68|3948.68|3948.68|3948.68|0
1652095070000|2022-05-09 11:17:50|3948.37|3948.37|3948.37|3948.37|3948.37|3948.37|3948.37|3948.37|0
1652095080000|2022-05-09 11:18:00|3947.75|3947.75|3947.67|3947.67|3947.75|3947.75|3947.67|3947.67|0
1652095090000|2022-05-09 11:18:10|3947.85|3947.85|3947.85|3947.85|3947.85|3947.85|3947.85|3947.85|0
1652095100000|2022-05-09 11:18:20|3947.9|3947.9|3948.04|3948.04|3948.04|3948.04|3947.9|3947.9|0
1652095120000|2022-05-09 11:18:40|3947.73|3947.73|3947.11|3947.11|3947.73|3947.73|3947.11|3947.11|0
1652095140000|2022-05-09 11:19:00|3947.42|3947.42|3947.42|3947.42|3947.42|3947.42|3947.42|3947.42|0
1652095150000|2022-05-09 11:19:10|3947.24|3947.24|3947.24|3947.24|3947.24|3947.24|3947.24|3947.24|0
1652095160000|2022-05-09 11:19:20|3947.19|3947.19|3946.81|3946.81|3947.19|3947.19|3946.81|3946.81|0
1652095170000|2022-05-09 11:19:30|3947.12|3947.12|3947.12|3947.12|3947.31|3947.31|3947.12|3947.12|0
1652095180000|2022-05-09 11:19:40|3946.94|3946.94|3946.32|3946.32|3946.94|3946.94|3945.69|3945.69|0
1652095190000|2022-05-09 11:19:50|3946.63|3946.63|3946.76|3946.76|3946.81|3946.81|3946.63|3946.63|0
1652095200000|2022-05-09 11:20:00|3946.35|3946.35|3946.08|3946.08|3946.35|3946.35|3946.08|3946.08|0
1652095210000|2022-05-09 11:20:10|3946|3946|3946|3946|3946|3946|3946|3946|0
1652095220000|2022-05-09 11:20:20|3947.23|3947.23|3947.57|3947.57|3947.57|3947.57|3947.23|3947.23|0
1652095240000|2022-05-09 11:20:40|3947.75|3947.75|3947.75|3947.75|3947.75|3947.75|3947.75|3947.75|0
1652095250000|2022-05-09 11:20:50|3947.13|3947.13|3946.51|3946.51|3947.13|3947.13|3946.51|3946.51|0
1652095260000|2022-05-09 11:21:00|3946.2|3946.2|3945.4|3945.4|3946.2|3946.2|3945.4|3945.4|0
1652095280000|2022-05-09 11:21:20|3945.08|3945.08|3945.08|3945.08|3945.08|3945.08|3945.08|3945.08|0
1652095290000|2022-05-09 11:21:30|3944.9|3944.9|3945.21|3945.21|3945.21|3945.21|3944.59|3944.59|0
1652095320000|2022-05-09 11:22:00|3945.83|3945.83|3946.2|3946.2|3946.2|3946.2|3945.83|3945.83|0
1652095330000|2022-05-09 11:22:10|3946.27|3946.27|3946.92|3946.92|3946.92|3946.92|3946.27|3946.27|0
1652095390000|2022-05-09 11:23:10|3946.61|3946.61|3946.61|3946.61|3946.61|3946.61|3946.61|3946.61|0
1652095400000|2022-05-09 11:23:20|3946.92|3946.92|3946.92|3946.92|3946.92|3946.92|3946.92|3946.92|0
1652095410000|2022-05-09 11:23:30|3946.91|3946.91|3946.87|3946.87|3946.91|3946.91|3946.87|3946.87|0
1652095420000|2022-05-09 11:23:40|3946.25|3946.25|3945.94|3945.94|3946.25|3946.25|3945.94|3945.94|0
1652095430000|2022-05-09 11:23:50|3945.98|3945.98|3945.98|3945.98|3945.98|3945.98|3945.98|3945.98|0
1652095440000|2022-05-09 11:24:00|3946.29|3946.29|3946.6|3946.6|3946.6|3946.6|3946.29|3946.29|0
1652095470000|2022-05-09 11:24:30|3946.56|3946.56|3947.17|3947.17|3947.17|3947.17|3946.56|3946.56|0
1652095480000|2022-05-09 11:24:40|3947.49|3947.49|3947.49|3947.49|3947.49|3947.49|3947.49|3947.49|0
1652095490000|2022-05-09 11:24:50|3947.85|3947.85|3948.42|3948.42|3948.55|3948.55|3947.85|3947.85|0
1652095550000|2022-05-09 11:25:50|3948.73|3948.73|3948.71|3948.71|3948.73|3948.73|3948.71|3948.71|0
1652095560000|2022-05-09 11:26:00|3948.75|3948.75|3948.91|3948.91|3948.91|3948.91|3948.73|3948.73|0
1652095580000|2022-05-09 11:26:20|3949.22|3949.22|3949.22|3949.22|3949.22|3949.22|3949.22|3949.22|0
1652095600000|2022-05-09 11:26:40|3949.2|3949.2|3949.2|3949.2|3949.2|3949.2|3949.2|3949.2|0
1652095630000|2022-05-09 11:27:10|3949.22|3949.22|3950.16|3950.16|3950.16|3950.16|3949.22|3949.22|0
1652095650000|2022-05-09 11:27:30|3950.78|3950.78|3950.81|3950.81|3950.81|3950.81|3950.78|3950.78|0
1652095660000|2022-05-09 11:27:40|3950.85|3950.85|3951.12|3951.12|3951.12|3951.12|3950.81|3950.81|0
1652095670000|2022-05-09 11:27:50|3951.74|3951.74|3951.7|3951.7|3951.74|3951.74|3951.7|3951.7|0
1652095680000|2022-05-09 11:28:00|3951.68|3951.68|3951.68|3951.68|3951.68|3951.68|3951.68|3951.68|0
1652095690000|2022-05-09 11:28:10|3951.99|3951.99|3952.57|3952.57|3952.62|3952.62|3951.99|3951.99|0
1652095700000|2022-05-09 11:28:20|3952.6|3952.6|3952.6|3952.6|3952.6|3952.6|3952.6|3952.6|0
1652095710000|2022-05-09 11:28:30|3952.55|3952.55|3952.55|3952.55|3952.55|3952.55|3952.53|3952.53|0
1652095720000|2022-05-09 11:28:40|3953.17|3953.17|3953.22|3953.22|3953.22|3953.22|3953.17|3953.17|0
1652095730000|2022-05-09 11:28:50|3952.91|3952.91|3952.6|3952.6|3952.91|3952.91|3952.6|3952.6|0
1652095750000|2022-05-09 11:29:10|3952.62|3952.62|3953.53|3953.53|3953.53|3953.53|3952.62|3952.62|0
1652095770000|2022-05-09 11:29:30|3953.49|3953.49|3953.8|3953.8|3953.8|3953.8|3953.49|3953.49|0
1652095800000|2022-05-09 11:30:00|3953.19|3953.19|3952.87|3952.87|3953.19|3953.19|3952.87|3952.87|0
1652095840000|2022-05-09 11:30:40|3953.06|3953.06|3953.06|3953.06|3953.06|3953.06|3953.06|3953.06|0
1652095850000|2022-05-09 11:30:50|3953.37|3953.37|3953.73|3953.73|3953.73|3953.73|3953.37|3953.37|0
1652095860000|2022-05-09 11:31:00|3953.68|3953.68|3953.66|3953.66|3953.68|3953.68|3953.66|3953.66|0
1652095870000|2022-05-09 11:31:10|3953.63|3953.63|3953.59|3953.59|3953.63|3953.63|3953.59|3953.59|0
1652095880000|2022-05-09 11:31:20|3953.54|3953.54|3953.35|3953.35|3953.54|3953.54|3953.23|3953.23|0
1652095890000|2022-05-09 11:31:30|3953.37|3953.37|3953.37|3953.37|3953.37|3953.37|3953.37|3953.37|0
1652095920000|2022-05-09 11:32:00|3953.68|3953.68|3953.68|3953.68|3953.68|3953.68|3953.68|3953.68|0
1652095940000|2022-05-09 11:32:20|3953.37|3953.37|3953.06|3953.06|3953.37|3953.37|3953.06|3953.06|0
1652095970000|2022-05-09 11:32:50|3952.75|3952.75|3952.75|3952.75|3952.75|3952.75|3952.75|3952.75|0
1652095980000|2022-05-09 11:33:00|3952.77|3952.77|3953.35|3953.35|3953.35|3953.35|3952.72|3952.72|0
1652095990000|2022-05-09 11:33:10|3952.72|3952.72|3953.04|3953.04|3953.04|3953.04|3952.72|3952.72|0
1652096020000|2022-05-09 11:33:40|3953.66|3953.66|3953.66|3953.66|3953.66|3953.66|3953.66|3953.66|0
1652096030000|2022-05-09 11:33:50|3953.68|3953.68|3953.68|3953.68|3953.68|3953.68|3953.68|3953.68|0
1652096110000|2022-05-09 11:35:10|3953.85|3953.85|3953.8|3953.8|3953.85|3953.85|3953.8|3953.8|0
1652096120000|2022-05-09 11:35:20|3953.84|3953.84|3954.03|3954.03|3954.07|3954.07|3953.84|3953.84|0
1652096130000|2022-05-09 11:35:30|3955.27|3955.27|3955.58|3955.58|3955.58|3955.58|3955.27|3955.27|0
1652096140000|2022-05-09 11:35:40|3955.54|3955.54|3955.54|3955.54|3955.54|3955.54|3955.54|3955.54|0
1652096150000|2022-05-09 11:35:50|3955.85|3955.85|3955.54|3955.54|3955.85|3955.85|3955.54|3955.54|0
1652096160000|2022-05-09 11:36:00|3955.59|3955.59|3956.21|3956.21|3956.21|3956.21|3955.59|3955.59|0
1652096170000|2022-05-09 11:36:10|3956.16|3956.16|3956.15|3956.15|3956.16|3956.16|3956.15|3956.15|0
1652096180000|2022-05-09 11:36:20|3955.84|3955.84|3955.84|3955.84|3955.84|3955.84|3955.84|3955.84|0
1652096190000|2022-05-09 11:36:30|3955.53|3955.53|3955.84|3955.84|3955.84|3955.84|3955.53|3955.53|0
1652096210000|2022-05-09 11:36:50|3955.53|3955.53|3955.53|3955.53|3955.53|3955.53|3955.53|3955.53|0
1652096220000|2022-05-09 11:37:00|3954.29|3954.29|3954.29|3954.29|3954.29|3954.29|3954.29|3954.29|0
1652096230000|2022-05-09 11:37:10|3954.6|3954.6|3954.55|3954.55|3954.6|3954.6|3954.55|3954.55|0
1652096260000|2022-05-09 11:37:40|3954.24|3954.24|3954.24|3954.24|3954.24|3954.24|3954.24|3954.24|0
1652096280000|2022-05-09 11:38:00|3953.93|3953.93|3953.88|3953.88|3953.93|3953.93|3953.88|3953.88|0
1652096290000|2022-05-09 11:38:10|3953.83|3953.83|3953.5|3953.5|3953.83|3953.83|3953.5|3953.5|0
1652096300000|2022-05-09 11:38:20|3953.19|3953.19|3954.12|3954.12|3954.12|3954.12|3953.19|3953.19|0
1652096330000|2022-05-09 11:38:50|3953.81|3953.81|3953.81|3953.81|3953.81|3953.81|3953.81|3953.81|0
1652096340000|2022-05-09 11:39:00|3953.49|3953.49|3953.18|3953.18|3953.49|3953.49|3953.18|3953.18|0
1652096350000|2022-05-09 11:39:10|3953.49|3953.49|3953.49|3953.49|3953.49|3953.49|3953.49|3953.49|0
1652096360000|2022-05-09 11:39:20|3953.19|3953.19|3952.87|3952.87|3953.19|3953.19|3952.87|3952.87|0
1652096380000|2022-05-09 11:39:40|3952.69|3952.69|3952.69|3952.69|3952.69|3952.69|3952.69|3952.69|0
1652096390000|2022-05-09 11:39:50|3953|3953|3953|3953|3953|3953|3953|3953|0
1652096400000|2022-05-09 11:40:00|3953.31|3953.31|3953.36|3953.36|3953.36|3953.36|3953.31|3953.31|0
1652096440000|2022-05-09 11:40:40|3953.38|3953.38|3953.38|3953.38|3953.38|3953.38|3953.38|3953.38|0
1652096460000|2022-05-09 11:41:00|3954.31|3954.31|3954.93|3954.93|3954.93|3954.93|3954.31|3954.31|0
1652096470000|2022-05-09 11:41:10|3954.62|3954.62|3955.25|3955.25|3955.25|3955.25|3954.62|3954.62|0
1652096480000|2022-05-09 11:41:20|3955.56|3955.56|3956.59|3956.59|3956.59|3956.59|3955.56|3955.56|0
1652096490000|2022-05-09 11:41:30|3957.21|3957.21|3956.9|3956.9|3957.52|3957.52|3956.9|3956.9|0
1652096500000|2022-05-09 11:41:40|3956.59|3956.59|3957.26|3957.26|3957.26|3957.26|3956.59|3956.59|0
1652096510000|2022-05-09 11:41:50|3956.94|3956.94|3956.94|3956.94|3956.94|3956.94|3956.94|3956.94|0
1652096520000|2022-05-09 11:42:00|3957.04|3957.04|3958.59|3958.59|3958.59|3958.59|3957.04|3957.04|0
1652096530000|2022-05-09 11:42:10|3957.97|3957.97|3957.97|3957.97|3957.97|3957.97|3957.97|3957.97|0
1652096540000|2022-05-09 11:42:20|3958.28|3958.28|3958.59|3958.59|3958.59|3958.59|3958.28|3958.28|0
1652096550000|2022-05-09 11:42:30|3958.28|3958.28|3958.28|3958.28|3958.28|3958.28|3958.28|3958.28|0
1652096560000|2022-05-09 11:42:40|3958.59|3958.59|3959.21|3959.21|3959.21|3959.21|3958.59|3958.59|0
1652096570000|2022-05-09 11:42:50|3958.9|3958.9|3958.9|3958.9|3959.21|3959.21|3958.9|3958.9|0
1652096580000|2022-05-09 11:43:00|3959.52|3959.52|3958.9|3958.9|3959.52|3959.52|3958.9|3958.9|0
1652096590000|2022-05-09 11:43:10|3959.21|3959.21|3960.64|3960.64|3960.64|3960.64|3959.21|3959.21|0
1652096600000|2022-05-09 11:43:20|3960.46|3960.46|3960.14|3960.14|3960.46|3960.46|3960.14|3960.14|0
1652096610000|2022-05-09 11:43:30|3959.83|3959.83|3959.21|3959.21|3959.83|3959.83|3959.21|3959.21|0
1652096620000|2022-05-09 11:43:40|3958.54|3958.54|3958.54|3958.54|3958.54|3958.54|3958.54|3958.54|0
1652096630000|2022-05-09 11:43:50|3958.23|3958.23|3958.23|3958.23|3958.23|3958.23|3958.23|3958.23|0
1652096640000|2022-05-09 11:44:00|3957.92|3957.92|3956.14|3956.14|3957.92|3957.92|3956.14|3956.14|0
1652096650000|2022-05-09 11:44:10|3956.45|3956.45|3957.07|3957.07|3957.07|3957.07|3956.45|3956.45|0
1652096680000|2022-05-09 11:44:40|3957.38|3957.38|3957.38|3957.38|3957.38|3957.38|3957.38|3957.38|0
1652096690000|2022-05-09 11:44:50|3957.07|3957.07|3957.07|3957.07|3957.07|3957.07|3957.07|3957.07|0
1652096700000|2022-05-09 11:45:00|3956.98|3956.98|3956.79|3956.79|3956.98|3956.98|3956.79|3956.79|0
1652096710000|2022-05-09 11:45:10|3957.1|3957.1|3956.93|3956.93|3957.1|3957.1|3956.75|3956.75|0
1652096730000|2022-05-09 11:45:30|3956.63|3956.63|3956.32|3956.32|3956.63|3956.63|3956.32|3956.32|0
1652096760000|2022-05-09 11:46:00|3956.63|3956.63|3956.32|3956.32|3956.63|3956.63|3956.32|3956.32|0
1652096770000|2022-05-09 11:46:10|3956.5|3956.5|3957.13|3957.13|3957.13|3957.13|3956.5|3956.5|0
1652096780000|2022-05-09 11:46:20|3957.43|3957.43|3957.43|3957.43|3957.43|3957.43|3957.43|3957.43|0
1652096790000|2022-05-09 11:46:30|3957.74|3957.74|3958.15|3958.15|3958.15|3958.15|3957.74|3957.74|0
1652096800000|2022-05-09 11:46:40|3957.84|3957.84|3957.22|3957.22|3957.84|3957.84|3957.22|3957.22|0
1652096820000|2022-05-09 11:47:00|3956.91|3956.91|3956.91|3956.91|3956.91|3956.91|3956.91|3956.91|0
1652096840000|2022-05-09 11:47:20|3956.95|3956.95|3957.07|3957.07|3957.07|3957.07|3956.95|3956.95|0
1652096870000|2022-05-09 11:47:50|3957.38|3957.38|3957.38|3957.38|3957.38|3957.38|3957.38|3957.38|0
1652096880000|2022-05-09 11:48:00|3957.47|3957.47|3957.47|3957.47|3957.47|3957.47|3957.47|3957.47|0
1652096890000|2022-05-09 11:48:10|3957.83|3957.83|3958.77|3958.77|3958.77|3958.77|3957.83|3957.83|0
1652096900000|2022-05-09 11:48:20|3958.46|3958.46|3958.15|3958.15|3958.77|3958.77|3958.15|3958.15|0
1652096910000|2022-05-09 11:48:30|3957.83|3957.83|3957.83|3957.83|3957.83|3957.83|3957.83|3957.83|0
1652096960000|2022-05-09 11:49:20|3957.52|3957.52|3957.4|3957.4|3957.83|3957.83|3957.4|3957.4|0
1652096970000|2022-05-09 11:49:30|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|0
1652096980000|2022-05-09 11:49:40|3958.37|3958.37|3958.56|3958.56|3958.86|3958.86|3958.37|3958.37|0
1652096990000|2022-05-09 11:49:50|3958.87|3958.87|3958.56|3958.56|3958.87|3958.87|3958.56|3958.56|0
1652097010000|2022-05-09 11:50:10|3957.93|3957.93|3957.4|3957.4|3957.93|3957.93|3957.31|3957.31|0
1652097020000|2022-05-09 11:50:20|3957.08|3957.08|3957.71|3957.71|3957.71|3957.71|3957.08|3957.08|0
1652097050000|2022-05-09 11:50:50|3957.68|3957.68|3957.66|3957.66|3957.68|3957.68|3957.66|3957.66|0
1652097060000|2022-05-09 11:51:00|3957.64|3957.64|3957.95|3957.95|3958.57|3958.57|3957.64|3957.64|0
1652097070000|2022-05-09 11:51:10|3957.64|3957.64|3957.54|3957.54|3957.64|3957.64|3957.54|3957.54|0
1652097080000|2022-05-09 11:51:20|3957.73|3957.73|3957.73|3957.73|3957.73|3957.73|3957.73|3957.73|0
1652097090000|2022-05-09 11:51:30|3957.42|3957.42|3957.7|3957.7|3957.7|3957.7|3957.39|3957.39|0
1652097130000|2022-05-09 11:52:10|3958.02|3958.02|3958.82|3958.82|3958.82|3958.82|3958.02|3958.02|0
1652097140000|2022-05-09 11:52:20|3959.13|3959.13|3959.13|3959.13|3959.13|3959.13|3959.13|3959.13|0
1652097170000|2022-05-09 11:52:50|3959.31|3959.31|3959.63|3959.63|3959.63|3959.63|3959.31|3959.31|0
1652097180000|2022-05-09 11:53:00|3959.31|3959.31|3959.58|3959.58|3959.58|3959.58|3959.27|3959.27|0
1652097190000|2022-05-09 11:53:10|3959.89|3959.89|3959.89|3959.89|3959.89|3959.89|3959.89|3959.89|0
1652097200000|2022-05-09 11:53:20|3959.58|3959.58|3959.88|3959.88|3959.88|3959.88|3959.58|3959.58|0
1652097220000|2022-05-09 11:53:40|3959.58|3959.58|3959.58|3959.58|3959.58|3959.58|3959.58|3959.58|0
1652097230000|2022-05-09 11:53:50|3959.26|3959.26|3959.26|3959.26|3959.26|3959.26|3959.26|3959.26|0
1652097240000|2022-05-09 11:54:00|3959.24|3959.24|3959.24|3959.24|3959.24|3959.24|3959.24|3959.24|0
1652097250000|2022-05-09 11:54:10|3958.93|3958.93|3958.93|3958.93|3958.93|3958.93|3958.93|3958.93|0
1652097280000|2022-05-09 11:54:40|3958.62|3958.62|3958.57|3958.57|3958.62|3958.62|3958.57|3958.57|0
1652097290000|2022-05-09 11:54:50|3958.26|3958.26|3958.26|3958.26|3958.26|3958.26|3958.26|3958.26|0
1652097310000|2022-05-09 11:55:10|3957.95|3957.95|3957.57|3957.57|3957.95|3957.95|3957.57|3957.57|0
1652097320000|2022-05-09 11:55:20|3957.47|3957.47|3957.78|3957.78|3957.78|3957.78|3957.47|3957.47|0
1652097350000|2022-05-09 11:55:50|3958.09|3958.09|3958.09|3958.09|3958.09|3958.09|3958.09|3958.09|0
1652097360000|2022-05-09 11:56:00|3957.91|3957.91|3957.6|3957.6|3957.91|3957.91|3957.6|3957.6|0
1652097370000|2022-05-09 11:56:10|3957.67|3957.67|3957.84|3957.84|3957.84|3957.84|3957.67|3957.67|0
1652097390000|2022-05-09 11:56:30|3958.15|3958.15|3958.55|3958.55|3958.55|3958.55|3958.15|3958.15|0
1652097420000|2022-05-09 11:57:00|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|0
1652097440000|2022-05-09 11:57:20|3959.22|3959.22|3959.22|3959.22|3959.22|3959.22|3959.22|3959.22|0
1652097450000|2022-05-09 11:57:30|3959.04|3959.04|3959.04|3959.04|3959.04|3959.04|3959.04|3959.04|0
1652097510000|2022-05-09 11:58:30|3959.12|3959.12|3959.52|3959.52|3959.52|3959.52|3959.12|3959.12|0
1652097530000|2022-05-09 11:58:50|3959.33|3959.33|3959.02|3959.02|3959.33|3959.33|3959.02|3959.02|0
1652097540000|2022-05-09 11:59:00|3959.64|3959.64|3959.33|3959.33|3959.64|3959.64|3959.02|3959.02|0
1652097550000|2022-05-09 11:59:10|3959.52|3959.52|3960.14|3960.14|3960.14|3960.14|3959.52|3959.52|0
1652097560000|2022-05-09 11:59:20|3960.26|3960.26|3959.45|3959.45|3960.26|3960.26|3959.45|3959.45|0
1652097570000|2022-05-09 11:59:30|3959.14|3959.14|3959.14|3959.14|3959.14|3959.14|3959.14|3959.14|0
1652097580000|2022-05-09 11:59:40|3959.45|3959.45|3959.33|3959.33|3959.45|3959.45|3959.14|3959.14|0
1652097590000|2022-05-09 11:59:50|3959.01|3959.01|3959.33|3959.33|3959.33|3959.33|3959.01|3959.01|0
1652097600000|2022-05-09 12:00:00|3959.01|3959.01|3959.01|3959.01|3959.01|3959.01|3959.01|3959.01|0
1652097610000|2022-05-09 12:00:10|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|0
1652097620000|2022-05-09 12:00:20|3959.33|3959.33|3959.14|3959.14|3959.33|3959.33|3959.14|3959.14|0
1652097640000|2022-05-09 12:00:40|3958.83|3958.83|3958.83|3958.83|3958.83|3958.83|3958.83|3958.83|0
1652097660000|2022-05-09 12:01:00|3958.52|3958.52|3957.58|3957.58|3958.52|3958.52|3957.58|3957.58|0
1652097680000|2022-05-09 12:01:20|3957.27|3957.27|3957.27|3957.27|3957.27|3957.27|3957.27|3957.27|0
1652097690000|2022-05-09 12:01:30|3957.58|3957.58|3957.58|3957.58|3957.58|3957.58|3957.58|3957.58|0
1652097720000|2022-05-09 12:02:00|3957.27|3957.27|3957.27|3957.27|3957.27|3957.27|3956.96|3956.96|0
1652097730000|2022-05-09 12:02:10|3956.96|3956.96|3956.02|3956.02|3957.58|3957.58|3956.02|3956.02|0
1652097740000|2022-05-09 12:02:20|3956.65|3956.65|3956.34|3956.34|3956.65|3956.65|3956.34|3956.34|0
1652097770000|2022-05-09 12:02:50|3956.2|3956.2|3956.2|3956.2|3956.2|3956.2|3956.2|3956.2|0
1652097790000|2022-05-09 12:03:10|3956.27|3956.27|3956.68|3956.68|3956.68|3956.68|3956.27|3956.27|0
1652097800000|2022-05-09 12:03:20|3956.37|3956.37|3957.3|3957.3|3957.3|3957.3|3956.37|3956.37|0
1652097820000|2022-05-09 12:03:40|3956.31|3956.31|3956.72|3956.72|3956.72|3956.72|3956.31|3956.31|0
1652097830000|2022-05-09 12:03:50|3956.1|3956.1|3956.31|3956.31|3956.31|3956.31|3956|3956|0
1652097840000|2022-05-09 12:04:00|3956.38|3956.38|3957.63|3957.63|3957.94|3957.94|3956.38|3956.38|0
1652097850000|2022-05-09 12:04:10|3957.59|3957.59|3957.59|3957.59|3957.59|3957.59|3957.59|3957.59|0
1652097860000|2022-05-09 12:04:20|3957.55|3957.55|3957.55|3957.55|3957.55|3957.55|3957.55|3957.55|0
1652097870000|2022-05-09 12:04:30|3957.24|3957.24|3957.19|3957.19|3957.24|3957.24|3957.19|3957.19|0
1652097880000|2022-05-09 12:04:40|3956.88|3956.88|3956.88|3956.88|3956.88|3956.88|3956.88|3956.88|0
1652097890000|2022-05-09 12:04:50|3957.5|3957.5|3957.5|3957.5|3957.5|3957.5|3957.5|3957.5|0
1652097900000|2022-05-09 12:05:00|3957.87|3957.87|3957.87|3957.87|3957.87|3957.87|3957.87|3957.87|0
1652097910000|2022-05-09 12:05:10|3958.8|3958.8|3958.49|3958.49|3958.8|3958.8|3958.49|3958.49|0
1652097920000|2022-05-09 12:05:20|3959.11|3959.11|3959.42|3959.42|3959.73|3959.73|3959.11|3959.11|0
1652097930000|2022-05-09 12:05:30|3959.73|3959.73|3959.73|3959.73|3959.73|3959.73|3959.42|3959.42|0
1652097940000|2022-05-09 12:05:40|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|0
1652097950000|2022-05-09 12:05:50|3960.04|3960.04|3960.36|3960.36|3960.36|3960.36|3960.04|3960.04|0
1652097960000|2022-05-09 12:06:00|3960.04|3960.04|3960.04|3960.04|3960.04|3960.04|3959.73|3959.73|0
1652097970000|2022-05-09 12:06:10|3959.42|3959.42|3959.73|3959.73|3959.73|3959.73|3959.42|3959.42|0
1652097980000|2022-05-09 12:06:20|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|0
1652097990000|2022-05-09 12:06:30|3959.4|3959.4|3959.87|3959.87|3960.18|3960.18|3959.4|3959.4|0
1652098000000|2022-05-09 12:06:40|3960.8|3960.8|3960.8|3960.8|3960.8|3960.8|3960.8|3960.8|0
1652098010000|2022-05-09 12:06:50|3960.49|3960.49|3960.49|3960.49|3960.49|3960.49|3960.49|3960.49|0
1652098020000|2022-05-09 12:07:00|3960.18|3960.18|3960.81|3960.81|3960.81|3960.81|3960.18|3960.18|0
1652098030000|2022-05-09 12:07:10|3960.5|3960.5|3961.43|3961.43|3961.43|3961.43|3960.5|3960.5|0
1652098040000|2022-05-09 12:07:20|3961.12|3961.12|3960.5|3960.5|3961.12|3961.12|3960.5|3960.5|0
1652098050000|2022-05-09 12:07:30|3960.58|3960.58|3960.58|3960.58|3960.58|3960.58|3960.58|3960.58|0
1652098060000|2022-05-09 12:07:40|3960.27|3960.27|3960.27|3960.27|3960.27|3960.27|3960.27|3960.27|0
1652098080000|2022-05-09 12:08:00|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|0
1652098090000|2022-05-09 12:08:10|3960.27|3960.27|3960.27|3960.27|3960.27|3960.27|3960.27|3960.27|0
1652098100000|2022-05-09 12:08:20|3960.58|3960.58|3960.91|3960.91|3960.94|3960.94|3960.58|3960.58|0
1652098110000|2022-05-09 12:08:30|3960.87|3960.87|3960.55|3960.55|3960.87|3960.87|3960.55|3960.55|0
1652098120000|2022-05-09 12:08:40|3960.6|3960.6|3960.89|3960.89|3960.94|3960.94|3960.6|3960.6|0
1652098140000|2022-05-09 12:09:00|3961.2|3961.2|3961.2|3961.2|3961.2|3961.2|3961.2|3961.2|0
1652098160000|2022-05-09 12:09:20|3960.89|3960.89|3960.89|3960.89|3960.89|3960.89|3960.89|3960.89|0
1652098170000|2022-05-09 12:09:30|3960.58|3960.58|3960.58|3960.58|3960.58|3960.58|3960.58|3960.58|0
1652098190000|2022-05-09 12:09:50|3960.26|3960.26|3960.26|3960.26|3960.26|3960.26|3960.26|3960.26|0
1652098200000|2022-05-09 12:10:00|3960.22|3960.22|3960.22|3960.22|3960.22|3960.22|3960.22|3960.22|0
1652098210000|2022-05-09 12:10:10|3960.18|3960.18|3960.18|3960.18|3960.18|3960.18|3960.18|3960.18|0
1652098220000|2022-05-09 12:10:20|3959.86|3959.86|3959.55|3959.55|3959.86|3959.86|3959.55|3959.55|0
1652098250000|2022-05-09 12:10:50|3959.5|3959.5|3959.5|3959.5|3959.5|3959.5|3959.5|3959.5|0
1652098260000|2022-05-09 12:11:00|3959.81|3959.81|3959.81|3959.81|3960.12|3960.12|3959.81|3959.81|0
1652098270000|2022-05-09 12:11:10|3960.12|3960.12|3959.45|3959.45|3960.12|3960.12|3959.45|3959.45|0
1652098280000|2022-05-09 12:11:20|3959.41|3959.41|3959.41|3959.41|3959.41|3959.41|3959.41|3959.41|0
1652098300000|2022-05-09 12:11:40|3959.09|3959.09|3959.41|3959.41|3959.41|3959.41|3959.09|3959.09|0
1652098310000|2022-05-09 12:11:50|3959.59|3959.59|3959.85|3959.85|3959.9|3959.9|3959.59|3959.59|0
1652098320000|2022-05-09 12:12:00|3960.16|3960.16|3960.16|3960.16|3960.16|3960.16|3960.16|3960.16|0
1652098380000|2022-05-09 12:13:00|3960.12|3960.12|3960.12|3960.12|3960.12|3960.12|3960.12|3960.12|0
1652098400000|2022-05-09 12:13:20|3959.98|3959.98|3959.98|3959.98|3959.98|3959.98|3959.98|3959.98|0
1652098410000|2022-05-09 12:13:30|3959.75|3959.75|3959.75|3959.75|3959.75|3959.75|3959.75|3959.75|0
1652098420000|2022-05-09 12:13:40|3959.78|3959.78|3960.4|3960.4|3960.4|3960.4|3959.78|3959.78|0
1652098430000|2022-05-09 12:13:50|3960.71|3960.71|3961.02|3961.02|3961.02|3961.02|3960.71|3960.71|0
1652098440000|2022-05-09 12:14:00|3960.71|3960.71|3960.4|3960.4|3960.71|3960.71|3960.4|3960.4|0
1652098450000|2022-05-09 12:14:10|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|0
1652098470000|2022-05-09 12:14:30|3959.78|3959.78|3959.78|3959.78|3959.78|3959.78|3959.78|3959.78|0
1652098480000|2022-05-09 12:14:40|3959.47|3959.47|3958.23|3958.23|3959.47|3959.47|3958.23|3958.23|0
1652098490000|2022-05-09 12:14:50|3958.27|3958.27|3958.27|3958.27|3958.27|3958.27|3958.27|3958.27|0
1652098500000|2022-05-09 12:15:00|3958.58|3958.58|3958.89|3958.89|3958.89|3958.89|3958.58|3958.58|0
1652098510000|2022-05-09 12:15:10|3958.84|3958.84|3958.49|3958.49|3958.84|3958.84|3958.49|3958.49|0
1652098520000|2022-05-09 12:15:20|3958.8|3958.8|3958.8|3958.8|3958.8|3958.8|3958.8|3958.8|0
1652098530000|2022-05-09 12:15:30|3958.71|3958.71|3958.71|3958.71|3958.71|3958.71|3958.71|3958.71|0
1652098540000|2022-05-09 12:15:40|3958.08|3958.08|3958.08|3958.08|3958.08|3958.08|3958.08|3958.08|0
1652098560000|2022-05-09 12:16:00|3958.44|3958.44|3958.44|3958.44|3958.44|3958.44|3958.44|3958.44|0
1652098570000|2022-05-09 12:16:10|3958.42|3958.42|3958.11|3958.11|3958.42|3958.42|3958.11|3958.11|0
1652098580000|2022-05-09 12:16:20|3957.93|3957.93|3957.93|3957.93|3957.93|3957.93|3957.93|3957.93|0
1652098600000|2022-05-09 12:16:40|3957.62|3957.62|3957.31|3957.31|3957.62|3957.62|3957.31|3957.31|0
1652098610000|2022-05-09 12:16:50|3957.62|3957.62|3957.62|3957.62|3957.62|3957.62|3957.62|3957.62|0
1652098620000|2022-05-09 12:17:00|3957.93|3957.93|3958.28|3958.28|3958.28|3958.28|3957.93|3957.93|0
1652098630000|2022-05-09 12:17:10|3958.6|3958.6|3958.91|3958.91|3958.91|3958.91|3958.6|3958.6|0
1652098650000|2022-05-09 12:17:30|3958.6|3958.6|3958|3958|3958.6|3958.6|3957.98|3957.98|0
1652098680000|2022-05-09 12:18:00|3958.18|3958.18|3958.49|3958.49|3958.49|3958.49|3958.18|3958.18|0
1652098690000|2022-05-09 12:18:10|3958.52|3958.52|3958.56|3958.56|3958.56|3958.56|3958.52|3958.52|0
1652098700000|2022-05-09 12:18:20|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|0
1652098710000|2022-05-09 12:18:30|3958.55|3958.55|3958.65|3958.65|3958.67|3958.67|3958.55|3958.55|0
1652098720000|2022-05-09 12:18:40|3958.34|3958.34|3957.72|3957.72|3958.34|3958.34|3957.71|3957.71|0
1652098740000|2022-05-09 12:19:00|3958.35|3958.35|3958.06|3958.06|3958.35|3958.35|3958.04|3958.04|0
1652098750000|2022-05-09 12:19:10|3957.75|3957.75|3957.46|3957.46|3957.79|3957.79|3957.46|3957.46|0
1652098760000|2022-05-09 12:19:20|3957.48|3957.48|3956.89|3956.89|3957.51|3957.51|3956.89|3956.89|0
1652098770000|2022-05-09 12:19:30|3957.2|3957.2|3957.27|3957.27|3957.27|3957.27|3957.2|3957.2|0
1652098780000|2022-05-09 12:19:40|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|0
1652098790000|2022-05-09 12:19:50|3956.98|3956.98|3957.03|3957.03|3957.03|3957.03|3956.98|3956.98|0
1652098800000|2022-05-09 12:20:00|3956.1|3956.1|3956.1|3956.1|3956.41|3956.41|3956.1|3956.1|0
1652098810000|2022-05-09 12:20:10|3955.79|3955.79|3955.79|3955.79|3955.79|3955.79|3955.79|3955.79|0
1652098850000|2022-05-09 12:20:50|3955.75|3955.75|3955.75|3955.75|3955.75|3955.75|3955.75|3955.75|0
1652098860000|2022-05-09 12:21:00|3956.06|3956.06|3956.06|3956.06|3956.06|3956.06|3956.06|3956.06|0
1652098870000|2022-05-09 12:21:10|3956.37|3956.37|3956.68|3956.68|3956.68|3956.68|3956.37|3956.37|0
1652098880000|2022-05-09 12:21:20|3956.37|3956.37|3956.37|3956.37|3956.37|3956.37|3956.37|3956.37|0
1652098910000|2022-05-09 12:21:50|3956.68|3956.68|3956.99|3956.99|3956.99|3956.99|3956.68|3956.68|0
1652098920000|2022-05-09 12:22:00|3957.3|3957.3|3957.26|3957.26|3957.3|3957.3|3957.26|3957.26|0
1652098950000|2022-05-09 12:22:30|3956.95|3956.95|3956.76|3956.76|3956.95|3956.95|3956.76|3956.76|0
1652098960000|2022-05-09 12:22:40|3956.45|3956.45|3956.45|3956.45|3956.45|3956.45|3956.45|3956.45|0
1652098970000|2022-05-09 12:22:50|3956.14|3956.14|3955.83|3955.83|3956.14|3956.14|3955.83|3955.83|0
1652099010000|2022-05-09 12:23:30|3955.65|3955.65|3955.65|3955.65|3955.65|3955.65|3955.65|3955.65|0
1652099020000|2022-05-09 12:23:40|3955.34|3955.34|3955.34|3955.34|3955.34|3955.34|3955.03|3955.03|0
1652099030000|2022-05-09 12:23:50|3955.26|3955.26|3955.22|3955.22|3955.26|3955.26|3955.22|3955.22|0
1652099040000|2022-05-09 12:24:00|3955.19|3955.19|3955.19|3955.19|3955.19|3955.19|3955.19|3955.19|0
1652099050000|2022-05-09 12:24:10|3955.15|3955.15|3954.53|3954.53|3955.15|3955.15|3954.53|3954.53|0
1652099060000|2022-05-09 12:24:20|3954.5|3954.5|3954.5|3954.5|3954.5|3954.5|3954.5|3954.5|0
1652099070000|2022-05-09 12:24:30|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|0
1652099080000|2022-05-09 12:24:40|3955.39|3955.39|3955.37|3955.37|3955.39|3955.39|3955.37|3955.37|0
1652099090000|2022-05-09 12:24:50|3955.06|3955.06|3954.89|3954.89|3955.06|3955.06|3954.44|3954.44|0
1652099100000|2022-05-09 12:25:00|3955.2|3955.2|3955.2|3955.2|3955.2|3955.2|3955.2|3955.2|0
1652099130000|2022-05-09 12:25:30|3955.17|3955.17|3955.17|3955.17|3955.17|3955.17|3955.17|3955.17|0
1652099140000|2022-05-09 12:25:40|3954.86|3954.86|3954.55|3954.55|3954.86|3954.86|3954.55|3954.55|0
1652099150000|2022-05-09 12:25:50|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|0
1652099180000|2022-05-09 12:26:20|3954.55|3954.55|3954.55|3954.55|3954.55|3954.55|3954.55|3954.55|0
1652099200000|2022-05-09 12:26:40|3954.24|3954.24|3954.24|3954.24|3954.24|3954.24|3954.24|3954.24|0
1652099210000|2022-05-09 12:26:50|3954.22|3954.22|3954.24|3954.24|3954.24|3954.24|3954.22|3954.22|0
1652099220000|2022-05-09 12:27:00|3954.27|3954.27|3955.3|3955.3|3955.3|3955.3|3954.27|3954.27|0
1652099230000|2022-05-09 12:27:10|3955.39|3955.39|3955.63|3955.63|3955.63|3955.63|3955.01|3955.01|0
1652099240000|2022-05-09 12:27:20|3955.32|3955.32|3955.32|3955.32|3955.32|3955.32|3954.7|3954.7|0
1652099250000|2022-05-09 12:27:30|3955.27|3955.27|3955.89|3955.89|3955.89|3955.89|3955.27|3955.27|0
1652099260000|2022-05-09 12:27:40|3955.87|3955.87|3955.87|3955.87|3955.87|3955.87|3955.87|3955.87|0
1652099270000|2022-05-09 12:27:50|3956.18|3956.18|3956.18|3956.18|3956.18|3956.18|3956.18|3956.18|0
1652099280000|2022-05-09 12:28:00|3956.11|3956.11|3956.11|3956.11|3956.11|3956.11|3956.11|3956.11|0
1652099290000|2022-05-09 12:28:10|3956.06|3956.06|3955.44|3955.44|3956.06|3956.06|3955.44|3955.44|0
1652099300000|2022-05-09 12:28:20|3955.13|3955.13|3954.47|3954.47|3955.13|3955.13|3954.47|3954.47|0
1652099310000|2022-05-09 12:28:30|3954.49|3954.49|3954.49|3954.49|3954.49|3954.49|3954.49|3954.49|0
1652099320000|2022-05-09 12:28:40|3953.56|3953.56|3953.87|3953.87|3953.87|3953.87|3953.56|3953.56|0
1652099330000|2022-05-09 12:28:50|3954.2|3954.2|3953.78|3953.78|3954.2|3954.2|3953.78|3953.78|0
1652099350000|2022-05-09 12:29:10|3954.1|3954.1|3953.78|3953.78|3954.41|3954.41|3953.78|3953.78|0
1652099360000|2022-05-09 12:29:20|3953.83|3953.83|3953.83|3953.83|3953.83|3953.83|3953.83|3953.83|0
1652099370000|2022-05-09 12:29:30|3954.14|3954.14|3954.21|3954.21|3954.21|3954.21|3954.14|3954.14|0
1652099380000|2022-05-09 12:29:40|3954.17|3954.17|3954.17|3954.17|3954.17|3954.17|3954.17|3954.17|0
1652099390000|2022-05-09 12:29:50|3953.86|3953.86|3953.55|3953.55|3953.86|3953.86|3953.55|3953.55|0
1652099410000|2022-05-09 12:30:10|3953.85|3953.85|3955.06|3955.06|3955.1|3955.1|3953.85|3953.85|0
1652099420000|2022-05-09 12:30:20|3955.1|3955.1|3955.1|3955.1|3955.1|3955.1|3955.1|3955.1|0
1652099430000|2022-05-09 12:30:30|3955.19|3955.19|3955.19|3955.19|3955.19|3955.19|3955.19|3955.19|0
1652099440000|2022-05-09 12:30:40|3954.88|3954.88|3952.7|3952.7|3954.88|3954.88|3952.7|3952.7|0
1652099450000|2022-05-09 12:30:50|3952.39|3952.39|3952.06|3952.06|3952.39|3952.39|3951.98|3951.98|0
1652099460000|2022-05-09 12:31:00|3952.68|3952.68|3952.68|3952.68|3952.68|3952.68|3952.68|3952.68|0
1652099470000|2022-05-09 12:31:10|3952.37|3952.37|3952.37|3952.37|3952.37|3952.37|3952.37|3952.37|0
1652099480000|2022-05-09 12:31:20|3952.68|3952.68|3953.43|3953.43|3953.43|3953.43|3952.5|3952.5|0
1652099490000|2022-05-09 12:31:30|3953.74|3953.74|3953.74|3953.74|3953.74|3953.74|3953.74|3953.74|0
1652099500000|2022-05-09 12:31:40|3954.05|3954.05|3954.55|3954.55|3954.55|3954.55|3954.05|3954.05|0
1652099520000|2022-05-09 12:32:00|3954.43|3954.43|3954.76|3954.76|3954.76|3954.76|3954.43|3954.43|0
1652099530000|2022-05-09 12:32:10|3954.45|3954.45|3954.45|3954.45|3954.45|3954.45|3954.45|3954.45|0
1652099540000|2022-05-09 12:32:20|3954.26|3954.26|3954.26|3954.26|3954.26|3954.26|3954.26|3954.26|0
1652099550000|2022-05-09 12:32:30|3953.33|3953.33|3953.02|3953.02|3953.33|3953.33|3953.02|3953.02|0
1652099560000|2022-05-09 12:32:40|3952.97|3952.97|3952.97|3952.97|3952.97|3952.97|3952.97|3952.97|0
1652099570000|2022-05-09 12:32:50|3952.95|3952.95|3952.95|3952.95|3952.95|3952.95|3952.95|3952.95|0
1652099580000|2022-05-09 12:33:00|3952.64|3952.64|3952.64|3952.64|3952.64|3952.64|3952.64|3952.64|0
1652099590000|2022-05-09 12:33:10|3952.66|3952.66|3952.66|3952.66|3952.66|3952.66|3952.66|3952.66|0
1652099610000|2022-05-09 12:33:30|3952.98|3952.98|3952.98|3952.98|3952.98|3952.98|3952.98|3952.98|0
1652099620000|2022-05-09 12:33:40|3953.29|3953.29|3953.29|3953.29|3953.29|3953.29|3953.29|3953.29|0
1652099630000|2022-05-09 12:33:50|3953.31|3953.31|3953.6|3953.6|3953.93|3953.93|3953.31|3953.31|0
1652099660000|2022-05-09 12:34:20|3953.62|3953.62|3953.62|3953.62|3953.62|3953.62|3953.62|3953.62|0
1652099670000|2022-05-09 12:34:30|3954.25|3954.25|3954.25|3954.25|3954.25|3954.25|3954.25|3954.25|0
1652099680000|2022-05-09 12:34:40|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|0
1652099690000|2022-05-09 12:34:50|3955.17|3955.17|3955.17|3955.17|3955.48|3955.48|3955.17|3955.17|0
1652099710000|2022-05-09 12:35:10|3955.15|3955.15|3955.15|3955.15|3955.15|3955.15|3955.15|3955.15|0
1652099720000|2022-05-09 12:35:20|3955.46|3955.46|3955.46|3955.46|3955.46|3955.46|3955.46|3955.46|0
1652099730000|2022-05-09 12:35:30|3955.77|3955.77|3955.77|3955.77|3955.77|3955.77|3955.77|3955.77|0
1652099740000|2022-05-09 12:35:40|3955.46|3955.46|3955.34|3955.34|3955.46|3955.46|3955.34|3955.34|0
1652099760000|2022-05-09 12:36:00|3955.65|3955.65|3955.96|3955.96|3955.96|3955.96|3955.65|3955.65|0
1652099780000|2022-05-09 12:36:20|3956.27|3956.27|3956.34|3956.34|3956.65|3956.65|3956.27|3956.27|0
1652099790000|2022-05-09 12:36:30|3956.65|3956.65|3956.65|3956.65|3956.96|3956.96|3956.65|3956.65|0
1652099800000|2022-05-09 12:36:40|3956.34|3956.34|3956.36|3956.36|3956.38|3956.38|3956.34|3956.34|0
1652099810000|2022-05-09 12:36:50|3956.05|3956.05|3956.07|3956.07|3956.07|3956.07|3956.05|3956.05|0
1652099840000|2022-05-09 12:37:20|3956.1|3956.1|3956.1|3956.1|3956.1|3956.1|3956.1|3956.1|0
1652099850000|2022-05-09 12:37:30|3956.07|3956.07|3957.24|3957.24|3957.24|3957.24|3956.07|3956.07|0
1652099860000|2022-05-09 12:37:40|3957.26|3957.26|3957.26|3957.26|3957.5|3957.5|3957.26|3957.26|0
1652099870000|2022-05-09 12:37:50|3957.88|3957.88|3957.88|3957.88|3957.88|3957.88|3957.88|3957.88|0
1652099880000|2022-05-09 12:38:00|3957.91|3957.91|3957.91|3957.91|3957.91|3957.91|3957.91|3957.91|0
1652099890000|2022-05-09 12:38:10|3958.09|3958.09|3958.07|3958.07|3958.09|3958.09|3958.07|3958.07|0
1652099900000|2022-05-09 12:38:20|3958.68|3958.68|3958.68|3958.68|3958.68|3958.68|3958.68|3958.68|0
1652099910000|2022-05-09 12:38:30|3958.73|3958.73|3959.35|3959.35|3959.35|3959.35|3958.73|3958.73|0
1652099920000|2022-05-09 12:38:40|3959.04|3959.04|3959.04|3959.04|3959.04|3959.04|3959.04|3959.04|0
1652099930000|2022-05-09 12:38:50|3959.66|3959.66|3959.66|3959.66|3959.97|3959.97|3959.66|3959.66|0
1652099940000|2022-05-09 12:39:00|3959.3|3959.3|3959.28|3959.28|3959.3|3959.3|3958.66|3958.66|0
1652099950000|2022-05-09 12:39:10|3959.59|3959.59|3959.59|3959.59|3959.59|3959.59|3959.59|3959.59|0
1652099960000|2022-05-09 12:39:20|3959.52|3959.52|3959.52|3959.52|3959.52|3959.52|3959.52|3959.52|0
1652099970000|2022-05-09 12:39:30|3959.83|3959.83|3959.52|3959.52|3959.83|3959.83|3959.52|3959.52|0
1652099980000|2022-05-09 12:39:40|3960.14|3960.14|3960.21|3960.21|3960.52|3960.52|3960.14|3960.14|0
1652099990000|2022-05-09 12:39:50|3960.23|3960.23|3960.86|3960.86|3960.86|3960.86|3960.23|3960.23|0
1652100000000|2022-05-09 12:40:00|3960.9|3960.9|3961.52|3961.52|3961.52|3961.52|3960.9|3960.9|0
1652100010000|2022-05-09 12:40:10|3961.7|3961.7|3961.87|3961.87|3961.97|3961.97|3961.7|3961.7|0
1652100020000|2022-05-09 12:40:20|3963.43|3963.43|3964.66|3964.66|3964.66|3964.66|3963.12|3963.12|0
1652100030000|2022-05-09 12:40:30|3964.97|3964.97|3965.43|3965.43|3965.43|3965.43|3964.97|3964.97|0
1652100040000|2022-05-09 12:40:40|3965.41|3965.41|3965.41|3965.41|3965.41|3965.41|3965.41|3965.41|0
1652100050000|2022-05-09 12:40:50|3965.36|3965.36|3965.36|3965.36|3965.98|3965.98|3965.36|3965.36|0
1652100060000|2022-05-09 12:41:00|3965.05|3965.05|3965.38|3965.38|3965.43|3965.43|3965.05|3965.05|0
1652100070000|2022-05-09 12:41:10|3965.31|3965.31|3966.29|3966.29|3966.29|3966.29|3965.31|3965.31|0
1652100080000|2022-05-09 12:41:20|3966.6|3966.6|3966.29|3966.29|3966.6|3966.6|3966.29|3966.29|0
1652100090000|2022-05-09 12:41:30|3966.6|3966.6|3966.96|3966.96|3966.96|3966.96|3966.6|3966.6|0
1652100100000|2022-05-09 12:41:40|3967.27|3967.27|3967.27|3967.27|3967.29|3967.29|3967.25|3967.25|0
1652100110000|2022-05-09 12:41:50|3967.77|3967.77|3967.77|3967.77|3967.77|3967.77|3967.77|3967.77|0
1652100120000|2022-05-09 12:42:00|3968.26|3968.26|3968.41|3968.41|3968.41|3968.41|3968.26|3968.26|0
1652100130000|2022-05-09 12:42:10|3968.31|3968.31|3967.64|3967.64|3968.31|3968.31|3967.64|3967.64|0
1652100140000|2022-05-09 12:42:20|3967.62|3967.62|3967.62|3967.62|3967.62|3967.62|3967.62|3967.62|0
1652100150000|2022-05-09 12:42:30|3968.24|3968.24|3968.24|3968.24|3968.24|3968.24|3968.24|3968.24|0
1652100160000|2022-05-09 12:42:40|3968.86|3968.86|3968.86|3968.86|3968.86|3968.86|3968.86|3968.86|0
1652100170000|2022-05-09 12:42:50|3969.17|3969.17|3969.05|3969.05|3969.36|3969.36|3969.05|3969.05|0
1652100180000|2022-05-09 12:43:00|3968.86|3968.86|3968.55|3968.55|3968.86|3968.86|3968.55|3968.55|0
1652100200000|2022-05-09 12:43:20|3968.24|3968.24|3967.93|3967.93|3968.55|3968.55|3967.93|3967.93|0
1652100220000|2022-05-09 12:43:40|3968.55|3968.55|3968.86|3968.86|3968.86|3968.86|3968.55|3968.55|0
1652100230000|2022-05-09 12:43:50|3968.24|3968.24|3968.24|3968.24|3968.24|3968.24|3968.24|3968.24|0
1652100240000|2022-05-09 12:44:00|3968.55|3968.55|3968.51|3968.51|3968.55|3968.55|3968.51|3968.51|0
1652100250000|2022-05-09 12:44:10|3968.82|3968.82|3969.17|3969.17|3969.17|3969.17|3968.82|3968.82|0
1652100260000|2022-05-09 12:44:20|3969.48|3969.48|3969.48|3969.48|3969.48|3969.48|3969.48|3969.48|0
1652100270000|2022-05-09 12:44:30|3969.39|3969.39|3969.41|3969.41|3969.41|3969.41|3969.39|3969.39|0
1652100300000|2022-05-09 12:45:00|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|3968.79|3968.79|0
1652100310000|2022-05-09 12:45:10|3968.79|3968.79|3968.48|3968.48|3968.79|3968.79|3968.48|3968.48|0
1652100320000|2022-05-09 12:45:20|3968.79|3968.79|3969.1|3969.1|3969.1|3969.1|3968.79|3968.79|0
1652100330000|2022-05-09 12:45:30|3969.29|3969.29|3969.29|3969.29|3969.29|3969.29|3969.29|3969.29|0
1652100340000|2022-05-09 12:45:40|3969.38|3969.38|3969.36|3969.36|3969.38|3969.38|3969.36|3969.36|0
1652100350000|2022-05-09 12:45:50|3969.31|3969.31|3969.31|3969.31|3969.31|3969.31|3969.31|3969.31|0
1652100360000|2022-05-09 12:46:00|3968.69|3968.69|3968.69|3968.69|3968.69|3968.69|3968.69|3968.69|0
1652100370000|2022-05-09 12:46:10|3968.07|3968.07|3968.14|3968.14|3968.14|3968.14|3967.76|3967.76|0
1652100380000|2022-05-09 12:46:20|3968.19|3968.19|3968.81|3968.81|3968.81|3968.81|3968.19|3968.19|0
1652100410000|2022-05-09 12:46:50|3969.12|3969.12|3969.12|3969.12|3969.12|3969.12|3969.12|3969.12|0
1652100420000|2022-05-09 12:47:00|3968.47|3968.47|3968.16|3968.16|3968.47|3968.47|3967.85|3967.85|0
1652100430000|2022-05-09 12:47:10|3968.2|3968.2|3968.25|3968.25|3968.25|3968.25|3968.2|3968.2|0
1652100450000|2022-05-09 12:47:30|3968.29|3968.29|3967.98|3967.98|3968.29|3968.29|3967.98|3967.98|0
1652100460000|2022-05-09 12:47:40|3968.29|3968.29|3968.1|3968.1|3968.6|3968.6|3967.98|3967.98|0
1652100480000|2022-05-09 12:48:00|3968.15|3968.15|3968.15|3968.15|3968.15|3968.15|3968.15|3968.15|0
1652100490000|2022-05-09 12:48:10|3968.77|3968.77|3969.08|3969.08|3969.08|3969.08|3968.77|3968.77|0
1652100500000|2022-05-09 12:48:20|3969.11|3969.11|3969.11|3969.11|3969.11|3969.11|3969.11|3969.11|0
1652100520000|2022-05-09 12:48:40|3969.42|3969.42|3969.42|3969.42|3969.42|3969.42|3969.42|3969.42|0
1652100530000|2022-05-09 12:48:50|3969.6|3969.6|3969.29|3969.29|3969.6|3969.6|3969.29|3969.29|0
1652100540000|2022-05-09 12:49:00|3968.05|3968.05|3968.36|3968.36|3968.36|3968.36|3968.05|3968.05|0
1652100550000|2022-05-09 12:49:10|3968.66|3968.66|3968.66|3968.66|3968.66|3968.66|3968.66|3968.66|0
1652100560000|2022-05-09 12:49:20|3969.29|3969.29|3969.34|3969.34|3969.34|3969.34|3968.98|3968.98|0
1652100590000|2022-05-09 12:49:50|3969.95|3969.95|3970|3970|3970.05|3970.05|3969.95|3969.95|0
1652100610000|2022-05-09 12:50:10|3970.03|3970.03|3969.67|3969.67|3970.03|3970.03|3969.64|3969.64|0
1652100620000|2022-05-09 12:50:20|3969.36|3969.36|3968.74|3968.74|3969.36|3969.36|3968.74|3968.74|0
1652100660000|2022-05-09 12:51:00|3969.36|3969.36|3968.74|3968.74|3969.36|3969.36|3968.74|3968.74|0
1652100670000|2022-05-09 12:51:10|3969.05|3969.05|3969.05|3969.05|3969.05|3969.05|3969.05|3969.05|0
1652100680000|2022-05-09 12:51:20|3969.36|3969.36|3969.36|3969.36|3969.36|3969.36|3969.36|3969.36|0
1652100690000|2022-05-09 12:51:30|3969.05|3969.05|3969.05|3969.05|3969.05|3969.05|3969.05|3969.05|0
1652100700000|2022-05-09 12:51:40|3969.07|3969.07|3969.39|3969.39|3969.69|3969.69|3969.07|3969.07|0
1652100710000|2022-05-09 12:51:50|3969.08|3969.08|3969.08|3969.08|3969.08|3969.08|3969.08|3969.08|0
1652100730000|2022-05-09 12:52:10|3969.12|3969.12|3968.9|3968.9|3969.21|3969.21|3968.9|3968.9|0
1652100740000|2022-05-09 12:52:20|3969.08|3969.08|3968.94|3968.94|3969.08|3969.08|3968.9|3968.9|0
1652100750000|2022-05-09 12:52:30|3968.87|3968.87|3968.89|3968.89|3968.89|3968.89|3968.87|3968.87|0
1652100760000|2022-05-09 12:52:40|3969.2|3969.2|3969.2|3969.2|3969.2|3969.2|3969.2|3969.2|0
1652100770000|2022-05-09 12:52:50|3969.15|3969.15|3969.15|3969.15|3969.15|3969.15|3969.15|3969.15|0
1652100820000|2022-05-09 12:53:40|3969.18|3969.18|3969.18|3969.18|3969.18|3969.18|3969.18|3969.18|0
1652100850000|2022-05-09 12:54:10|3968.87|3968.87|3968.25|3968.25|3968.87|3968.87|3968.25|3968.25|0
1652100870000|2022-05-09 12:54:30|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|0
1652100910000|2022-05-09 12:55:10|3968.25|3968.25|3967.94|3967.94|3968.25|3968.25|3967.94|3967.94|0
1652100920000|2022-05-09 12:55:20|3967.67|3967.67|3967|3967|3967.67|3967.67|3967|3967|0
1652100960000|2022-05-09 12:56:00|3967.32|3967.32|3967.32|3967.32|3967.32|3967.32|3967.32|3967.32|0
1652100970000|2022-05-09 12:56:10|3967.63|3967.63|3966.7|3966.7|3967.63|3967.63|3966.7|3966.7|0
1652101020000|2022-05-09 12:57:00|3966.39|3966.39|3966.39|3966.39|3966.39|3966.39|3966.39|3966.39|0
1652101040000|2022-05-09 12:57:20|3966.07|3966.07|3966.07|3966.07|3966.07|3966.07|3966.07|3966.07|0
1652101050000|2022-05-09 12:57:30|3965.89|3965.89|3966.2|3966.2|3966.2|3966.2|3965.89|3965.89|0
1652101060000|2022-05-09 12:57:40|3965.89|3965.89|3965.89|3965.89|3965.89|3965.89|3965.89|3965.89|0
1652101070000|2022-05-09 12:57:50|3965.58|3965.58|3965.53|3965.53|3965.58|3965.58|3965.53|3965.53|0
1652101080000|2022-05-09 12:58:00|3965.22|3965.22|3965.22|3965.22|3965.22|3965.22|3965.22|3965.22|0
1652101100000|2022-05-09 12:58:20|3965.17|3965.17|3964.86|3964.86|3965.17|3965.17|3964.86|3964.86|0
1652101130000|2022-05-09 12:58:50|3964.79|3964.79|3964.79|3964.79|3964.79|3964.79|3964.61|3964.61|0
1652101140000|2022-05-09 12:59:00|3965.1|3965.1|3965.72|3965.72|3965.72|3965.72|3965.1|3965.1|0
1652101160000|2022-05-09 12:59:20|3965.7|3965.7|3967.02|3967.02|3967.02|3967.02|3965.7|3965.7|0
1652101170000|2022-05-09 12:59:30|3967.04|3967.04|3967.02|3967.02|3967.04|3967.04|3967.02|3967.02|0
1652101200000|2022-05-09 13:00:00|3967.06|3967.06|3967.68|3967.68|3967.68|3967.68|3967.06|3967.06|0
1652101210000|2022-05-09 13:00:10|3967.71|3967.71|3967.4|3967.4|3967.71|3967.71|3967.4|3967.4|0
1652101220000|2022-05-09 13:00:20|3967.71|3967.71|3968.02|3968.02|3968.02|3968.02|3967.71|3967.71|0
1652101240000|2022-05-09 13:00:40|3968.2|3968.2|3968.2|3968.2|3968.2|3968.2|3968.2|3968.2|0
1652101270000|2022-05-09 13:01:10|3968.24|3968.24|3968.24|3968.24|3968.24|3968.24|3968.24|3968.24|0
1652101280000|2022-05-09 13:01:20|3968.43|3968.43|3968.43|3968.43|3968.43|3968.43|3968.43|3968.43|0
1652101300000|2022-05-09 13:01:40|3968.36|3968.36|3968.36|3968.36|3968.36|3968.36|3968.05|3968.05|0
1652101310000|2022-05-09 13:01:50|3968.05|3968.05|3968.05|3968.05|3968.05|3968.05|3968.05|3968.05|0
1652101320000|2022-05-09 13:02:00|3968|3968|3968.31|3968.31|3968.31|3968.31|3968|3968|0
1652101330000|2022-05-09 13:02:10|3968.62|3968.62|3968.56|3968.56|3968.62|3968.62|3968.56|3968.56|0
1652101340000|2022-05-09 13:02:20|3968.37|3968.37|3968.37|3968.37|3968.37|3968.37|3968.37|3968.37|0
1652101350000|2022-05-09 13:02:30|3968.69|3968.69|3968.69|3968.69|3968.69|3968.69|3968.69|3968.69|0
1652101360000|2022-05-09 13:02:40|3969.31|3969.31|3969.8|3969.8|3969.8|3969.8|3969.31|3969.31|0
1652101370000|2022-05-09 13:02:50|3969.76|3969.76|3969.75|3969.75|3970.07|3970.07|3969.45|3969.45|0
1652101380000|2022-05-09 13:03:00|3969.44|3969.44|3969.44|3969.44|3969.44|3969.44|3969.44|3969.44|0
1652101390000|2022-05-09 13:03:10|3969.75|3969.75|3969.75|3969.75|3969.75|3969.75|3969.75|3969.75|0
1652101400000|2022-05-09 13:03:20|3970.07|3970.07|3969.7|3969.7|3970.07|3970.07|3969.7|3969.7|0
1652101410000|2022-05-09 13:03:30|3969.74|3969.74|3969.43|3969.43|3969.74|3969.74|3969.43|3969.43|0
1652101430000|2022-05-09 13:03:50|3968.8|3968.8|3968.8|3968.8|3968.8|3968.8|3968.8|3968.8|0
1652101440000|2022-05-09 13:04:00|3968.78|3968.78|3968.73|3968.73|3968.78|3968.78|3968.73|3968.73|0
1652101450000|2022-05-09 13:04:10|3968.11|3968.11|3967.87|3967.87|3968.11|3968.11|3967.8|3967.8|0
1652101460000|2022-05-09 13:04:20|3968.49|3968.49|3968.52|3968.52|3968.52|3968.52|3968.49|3968.49|0
1652101470000|2022-05-09 13:04:30|3968.83|3968.83|3968.83|3968.83|3968.83|3968.83|3968.83|3968.83|0
1652101480000|2022-05-09 13:04:40|3968.85|3968.85|3968.85|3968.85|3968.85|3968.85|3968.85|3968.85|0
1652101490000|2022-05-09 13:04:50|3968.8|3968.8|3969.16|3969.16|3969.16|3969.16|3968.8|3968.8|0
1652101500000|2022-05-09 13:05:00|3969.12|3969.12|3969.41|3969.41|3969.43|3969.43|3969.12|3969.12|0
1652101510000|2022-05-09 13:05:10|3969.43|3969.43|3968.98|3968.98|3969.6|3969.6|3968.98|3968.98|0
1652101530000|2022-05-09 13:05:30|3968.95|3968.95|3969.89|3969.89|3969.89|3969.89|3968.95|3968.95|0
1652101540000|2022-05-09 13:05:40|3969.58|3969.58|3969.22|3969.22|3969.58|3969.58|3969.22|3969.22|0
1652101550000|2022-05-09 13:05:50|3969.17|3969.17|3969.17|3969.17|3969.17|3969.17|3969.17|3969.17|0
1652101560000|2022-05-09 13:06:00|3969.07|3969.07|3969.07|3969.07|3969.07|3969.07|3969.07|3969.07|0
1652101570000|2022-05-09 13:06:10|3968.76|3968.76|3968.5|3968.5|3968.81|3968.81|3968.5|3968.5|0
1652101580000|2022-05-09 13:06:20|3969.12|3969.12|3969.12|3969.12|3969.12|3969.12|3969.12|3969.12|0
1652101620000|2022-05-09 13:07:00|3969.43|3969.43|3969.53|3969.53|3969.53|3969.53|3969.43|3969.43|0
1652101630000|2022-05-09 13:07:10|3970.14|3970.14|3970.77|3970.77|3970.77|3970.77|3970.14|3970.14|0
1652101640000|2022-05-09 13:07:20|3970.95|3970.95|3970.95|3970.95|3970.95|3970.95|3970.95|3970.95|0
1652101650000|2022-05-09 13:07:30|3971.26|3971.26|3970.59|3970.59|3971.26|3971.26|3970.59|3970.59|0
1652101660000|2022-05-09 13:07:40|3971.53|3971.53|3971.88|3971.88|3971.88|3971.88|3971.53|3971.53|0
1652101670000|2022-05-09 13:07:50|3971.57|3971.57|3971.93|3971.93|3971.93|3971.93|3971.57|3971.57|0
1652101680000|2022-05-09 13:08:00|3971.62|3971.62|3971|3971|3971.62|3971.62|3971|3971|0
1652101690000|2022-05-09 13:08:10|3970.37|3970.37|3969.8|3969.8|3970.37|3970.37|3969.8|3969.8|0
1652101700000|2022-05-09 13:08:20|3969.75|3969.75|3969.13|3969.13|3969.75|3969.75|3969.13|3969.13|0
1652101710000|2022-05-09 13:08:30|3969.44|3969.44|3969.75|3969.75|3969.75|3969.75|3969.44|3969.44|0
1652101720000|2022-05-09 13:08:40|3970.06|3970.06|3970.09|3970.09|3970.09|3970.09|3970.06|3970.06|0
1652101740000|2022-05-09 13:09:00|3969.9|3969.9|3969.95|3969.95|3969.95|3969.95|3969.9|3969.9|0
1652101750000|2022-05-09 13:09:10|3970.26|3970.26|3970.57|3970.57|3970.57|3970.57|3970.26|3970.26|0
1652101790000|2022-05-09 13:09:50|3970.55|3970.55|3970.55|3970.55|3970.55|3970.55|3970.55|3970.55|0
1652101800000|2022-05-09 13:10:00|3970.73|3970.73|3970.68|3970.68|3970.73|3970.73|3970.68|3970.68|0
1652101830000|2022-05-09 13:10:30|3970.66|3970.66|3969.72|3969.72|3970.66|3970.66|3969.72|3969.72|0
1652101840000|2022-05-09 13:10:40|3969.63|3969.63|3969.63|3969.63|3969.63|3969.63|3969.63|3969.63|0
1652101850000|2022-05-09 13:10:50|3969.94|3969.94|3969.94|3969.94|3969.94|3969.94|3969.94|3969.94|0
1652101870000|2022-05-09 13:11:10|3969.89|3969.89|3969.89|3969.89|3969.89|3969.89|3969.89|3969.89|0
1652101880000|2022-05-09 13:11:20|3969.87|3969.87|3969.87|3969.87|3969.87|3969.87|3969.87|3969.87|0
1652101890000|2022-05-09 13:11:30|3969.8|3969.8|3969.77|3969.77|3969.8|3969.8|3969.77|3969.77|0
1652101900000|2022-05-09 13:11:40|3969.85|3969.85|3969.54|3969.54|3969.85|3969.85|3969.54|3969.54|0
1652101910000|2022-05-09 13:11:50|3969.23|3969.23|3969.23|3969.23|3969.23|3969.23|3969.23|3969.23|0
1652101920000|2022-05-09 13:12:00|3969.54|3969.54|3969.49|3969.49|3969.58|3969.58|3969.49|3969.49|0
1652101930000|2022-05-09 13:12:10|3969.52|3969.52|3970.45|3970.45|3970.45|3970.45|3969.52|3969.52|0
1652101940000|2022-05-09 13:12:20|3970.76|3970.76|3971.08|3971.08|3971.08|3971.08|3970.76|3970.76|0
1652101950000|2022-05-09 13:12:30|3971.26|3971.26|3971.35|3971.35|3971.35|3971.35|3971.26|3971.26|0
1652101960000|2022-05-09 13:12:40|3971.66|3971.66|3971.62|3971.62|3971.66|3971.66|3971.62|3971.62|0
1652101990000|2022-05-09 13:13:10|3970.99|3970.99|3970.75|3970.75|3970.99|3970.99|3970.68|3970.68|0
1652102010000|2022-05-09 13:13:30|3971.06|3971.06|3971.19|3971.19|3971.37|3971.37|3971.06|3971.06|0
1652102020000|2022-05-09 13:13:40|3971.21|3971.21|3971.24|3971.24|3971.24|3971.24|3971.21|3971.21|0
1652102030000|2022-05-09 13:13:50|3970.93|3970.93|3971.24|3971.24|3971.24|3971.24|3970.61|3970.61|0
1652102040000|2022-05-09 13:14:00|3971.55|3971.55|3971.31|3971.31|3971.55|3971.55|3971.23|3971.23|0
1652102050000|2022-05-09 13:14:10|3971.62|3971.62|3971.43|3971.43|3971.8|3971.8|3971.43|3971.43|0
1652102060000|2022-05-09 13:14:20|3971.46|3971.46|3972.08|3972.08|3972.08|3972.08|3971.46|3971.46|0
1652102070000|2022-05-09 13:14:30|3971.77|3971.77|3971.46|3971.46|3971.77|3971.77|3971.14|3971.14|0
1652102130000|2022-05-09 13:15:30|3971.14|3971.14|3970.81|3970.81|3971.14|3971.14|3970.81|3970.81|0
1652102140000|2022-05-09 13:15:40|3970.5|3970.5|3970.5|3970.5|3970.5|3970.5|3970.5|3970.5|0
1652102150000|2022-05-09 13:15:50|3970.52|3970.52|3970.52|3970.52|3970.52|3970.52|3970.52|3970.52|0
1652102160000|2022-05-09 13:16:00|3970.83|3970.83|3970.83|3970.83|3970.83|3970.83|3970.83|3970.83|0
1652102170000|2022-05-09 13:16:10|3971.14|3971.14|3971.41|3971.41|3971.46|3971.46|3971.14|3971.14|0
1652102190000|2022-05-09 13:16:30|3971.1|3971.1|3971.1|3971.1|3971.1|3971.1|3971.1|3971.1|0
1652102200000|2022-05-09 13:16:40|3971.14|3971.14|3970.83|3970.83|3971.14|3971.14|3970.83|3970.83|0
1652102220000|2022-05-09 13:17:00|3970.52|3970.52|3970.83|3970.83|3970.83|3970.83|3970.52|3970.52|0
1652102230000|2022-05-09 13:17:10|3970.65|3970.65|3970.34|3970.34|3970.65|3970.65|3970.34|3970.34|0
1652102240000|2022-05-09 13:17:20|3970.65|3970.65|3970.65|3970.65|3970.65|3970.65|3970.65|3970.65|0
1652102260000|2022-05-09 13:17:40|3970.7|3970.7|3970.78|3970.78|3970.83|3970.83|3970.7|3970.7|0
1652102270000|2022-05-09 13:17:50|3971.1|3971.1|3971.22|3971.22|3971.22|3971.22|3970.91|3970.91|0
1652102280000|2022-05-09 13:18:00|3970.91|3970.91|3970.82|3970.82|3970.91|3970.91|3970.6|3970.6|0
1652102290000|2022-05-09 13:18:10|3970.32|3970.32|3970.32|3970.32|3970.63|3970.63|3970.32|3970.32|0
1652102310000|2022-05-09 13:18:30|3970.22|3970.22|3970.17|3970.17|3970.22|3970.22|3970.17|3970.17|0
1652102320000|2022-05-09 13:18:40|3969.86|3969.86|3969.86|3969.86|3969.86|3969.86|3969.86|3969.86|0
1652102330000|2022-05-09 13:18:50|3970.17|3970.17|3969.86|3969.86|3970.17|3970.17|3969.55|3969.55|0
1652102360000|2022-05-09 13:19:20|3970.17|3970.17|3970.79|3970.79|3970.79|3970.79|3970.17|3970.17|0
1652102370000|2022-05-09 13:19:30|3970.77|3970.77|3970.75|3970.75|3970.77|3970.77|3970.75|3970.75|0
1652102380000|2022-05-09 13:19:40|3970.7|3970.7|3970.39|3970.39|3970.7|3970.7|3970.39|3970.39|0
1652102390000|2022-05-09 13:19:50|3970.08|3970.08|3970.08|3970.08|3970.08|3970.08|3970.08|3970.08|0
1652102400000|2022-05-09 13:20:00|3969.76|3969.76|3969.76|3969.76|3969.76|3969.76|3969.76|3969.76|0
1652102410000|2022-05-09 13:20:10|3969.72|3969.72|3968.07|3968.07|3969.72|3969.72|3968.07|3968.07|0
1652102430000|2022-05-09 13:20:30|3968.12|3968.12|3968.12|3968.12|3968.12|3968.12|3968.12|3968.12|0
1652102450000|2022-05-09 13:20:50|3968.19|3968.19|3968.31|3968.31|3968.31|3968.31|3968.14|3968.14|0
1652102460000|2022-05-09 13:21:00|3968.29|3968.29|3969.22|3969.22|3969.22|3969.22|3968.29|3968.29|0
1652102470000|2022-05-09 13:21:10|3969.24|3969.24|3969.27|3969.27|3969.27|3969.27|3969.24|3969.24|0
1652102480000|2022-05-09 13:21:20|3969.24|3969.24|3969.55|3969.55|3969.55|3969.55|3969.24|3969.24|0
1652102500000|2022-05-09 13:21:40|3970.18|3970.18|3970.18|3970.18|3970.18|3970.18|3970.18|3970.18|0
1652102510000|2022-05-09 13:21:50|3970.49|3970.49|3970.49|3970.49|3970.49|3970.49|3970.49|3970.49|0
1652102520000|2022-05-09 13:22:00|3970.8|3970.8|3971.11|3971.11|3971.11|3971.11|3970.8|3970.8|0
1652102530000|2022-05-09 13:22:10|3971.16|3971.16|3971.16|3971.16|3971.16|3971.16|3971.16|3971.16|0
1652102540000|2022-05-09 13:22:20|3971.13|3971.13|3971.13|3971.13|3971.13|3971.13|3971.13|3971.13|0
1652102550000|2022-05-09 13:22:30|3971.16|3971.16|3971.23|3971.23|3971.23|3971.23|3971.16|3971.16|0
1652102560000|2022-05-09 13:22:40|3971.54|3971.54|3972.16|3972.16|3972.16|3972.16|3971.54|3971.54|0
1652102580000|2022-05-09 13:23:00|3972.47|3972.47|3974.55|3974.55|3974.55|3974.55|3972.47|3972.47|0
1652102590000|2022-05-09 13:23:10|3974.52|3974.52|3973.9|3973.9|3974.52|3974.52|3973.9|3973.9|0
1652102610000|2022-05-09 13:23:30|3974.21|3974.21|3974.21|3974.21|3974.21|3974.21|3974.21|3974.21|0
1652102620000|2022-05-09 13:23:40|3973.9|3973.9|3973.88|3973.88|3973.9|3973.9|3973.88|3973.88|0
1652102650000|2022-05-09 13:24:10|3974.18|3974.18|3974.81|3974.81|3974.81|3974.81|3974.18|3974.18|0
1652102670000|2022-05-09 13:24:30|3974.86|3974.86|3974.88|3974.88|3974.88|3974.88|3974.86|3974.86|0
1652102680000|2022-05-09 13:24:40|3975.19|3975.19|3975.76|3975.76|3975.81|3975.81|3975.19|3975.19|0
1652102690000|2022-05-09 13:24:50|3975.14|3975.14|3975.14|3975.14|3975.14|3975.14|3975.14|3975.14|0
1652102700000|2022-05-09 13:25:00|3975.45|3975.45|3975.64|3975.64|3975.64|3975.64|3975.45|3975.45|0
1652102720000|2022-05-09 13:25:20|3975.95|3975.95|3975.95|3975.95|3975.95|3975.95|3975.95|3975.95|0
1652102730000|2022-05-09 13:25:30|3976.26|3976.26|3976.17|3976.17|3976.26|3976.26|3976.17|3976.17|0
1652102740000|2022-05-09 13:25:40|3976.26|3976.26|3976.23|3976.23|3976.26|3976.26|3976.23|3976.23|0
1652102750000|2022-05-09 13:25:50|3976.54|3976.54|3977.39|3977.39|3977.43|3977.43|3976.54|3976.54|0
1652102760000|2022-05-09 13:26:00|3977.42|3977.42|3977.6|3977.6|3977.6|3977.6|3977.42|3977.42|0
1652102770000|2022-05-09 13:26:10|3977.91|3977.91|3978.22|3978.22|3978.22|3978.22|3977.91|3977.91|0
1652102780000|2022-05-09 13:26:20|3978.84|3978.84|3979.77|3979.77|3980.08|3980.08|3978.84|3978.84|0
1652102790000|2022-05-09 13:26:30|3979.84|3979.84|3978.91|3978.91|3979.84|3979.84|3978.91|3978.91|0
1652102800000|2022-05-09 13:26:40|3979.07|3979.07|3979.26|3979.26|3979.26|3979.26|3979.07|3979.07|0
1652102810000|2022-05-09 13:26:50|3979.88|3979.88|3980.69|3980.69|3980.69|3980.69|3979.88|3979.88|0
1652102840000|2022-05-09 13:27:20|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|0
1652102860000|2022-05-09 13:27:40|3979.47|3979.47|3978.54|3978.54|3979.47|3979.47|3978.54|3978.54|0
1652102870000|2022-05-09 13:27:50|3978.85|3978.85|3978.85|3978.85|3978.85|3978.85|3978.85|3978.85|0
1652102880000|2022-05-09 13:28:00|3978.9|3978.9|3978.9|3978.9|3978.95|3978.95|3978.9|3978.9|0
1652102890000|2022-05-09 13:28:10|3978.95|3978.95|3978.9|3978.9|3978.95|3978.95|3978.9|3978.9|0
1652102900000|2022-05-09 13:28:20|3979.83|3979.83|3980.49|3980.49|3980.49|3980.49|3979.83|3979.83|0
1652102920000|2022-05-09 13:28:40|3980.47|3980.47|3979.8|3979.8|3980.47|3980.47|3979.8|3979.8|0
1652102930000|2022-05-09 13:28:50|3979.49|3979.49|3979.47|3979.47|3979.49|3979.49|3979.47|3979.47|0
1652102940000|2022-05-09 13:29:00|3979.16|3979.16|3979.16|3979.16|3979.16|3979.16|3979.16|3979.16|0
1652102950000|2022-05-09 13:29:10|3979.78|3979.78|3980.09|3980.09|3980.09|3980.09|3979.78|3979.78|0
1652102960000|2022-05-09 13:29:20|3980|3980|3979.97|3979.97|3980|3980|3979.97|3979.97|0
1652102970000|2022-05-09 13:29:30|3980.28|3980.28|3980.59|3980.59|3980.59|3980.59|3980.28|3980.28|0
1652102980000|2022-05-09 13:29:40|3980.28|3980.28|3980.86|3980.86|3980.86|3980.86|3980.24|3980.24|0
1652102990000|2022-05-09 13:29:50|3981.8|3981.8|3981.17|3981.17|3981.8|3981.8|3981.17|3981.17|0
1652103000000|2022-05-09 13:30:00|3981.48|3981.48|3982.46|3982.46|3983.08|3983.08|3981.48|3981.48|0
1652103010000|2022-05-09 13:30:10|3982.77|3982.77|3983.06|3983.06|3984.33|3984.33|3982.46|3982.46|0
1652103020000|2022-05-09 13:30:20|3983.03|3983.03|3982.06|3982.06|3983.33|3983.33|3981.43|3981.43|0
1652103030000|2022-05-09 13:30:30|3981.75|3981.75|3981.05|3981.05|3981.75|3981.75|3981.05|3981.05|0
1652103040000|2022-05-09 13:30:40|3981.67|3981.67|3978.94|3978.94|3981.67|3981.67|3978.94|3978.94|0
1652103050000|2022-05-09 13:30:50|3978.31|3978.31|3977.69|3977.69|3978.62|3978.62|3977.69|3977.69|0
1652103060000|2022-05-09 13:31:00|3977.38|3977.38|3977.74|3977.74|3977.74|3977.74|3977.38|3977.38|0
1652103070000|2022-05-09 13:31:10|3977.43|3977.43|3977.74|3977.74|3977.74|3977.74|3977.43|3977.43|0
1652103080000|2022-05-09 13:31:20|3978.05|3978.05|3979.2|3979.2|3979.29|3979.29|3978.05|3978.05|0
1652103090000|2022-05-09 13:31:30|3978.89|3978.89|3979.46|3979.46|3979.46|3979.46|3978.76|3978.76|0
1652103100000|2022-05-09 13:31:40|3979.77|3979.77|3980.26|3980.26|3980.57|3980.57|3979.77|3979.77|0
1652103120000|2022-05-09 13:32:00|3980.21|3980.21|3982.31|3982.31|3982.31|3982.31|3980.21|3980.21|0
1652103130000|2022-05-09 13:32:10|3982|3982|3981.59|3981.59|3982|3982|3981.59|3981.59|0
1652103140000|2022-05-09 13:32:20|3980.65|3980.65|3980.56|3980.56|3980.65|3980.65|3980.56|3980.56|0
1652103150000|2022-05-09 13:32:30|3980.25|3980.25|3979.85|3979.85|3980.25|3980.25|3979.85|3979.85|0
1652103160000|2022-05-09 13:32:40|3979.9|3979.9|3979.95|3979.95|3979.95|3979.95|3979.85|3979.85|0
1652103170000|2022-05-09 13:32:50|3979.93|3979.93|3979.42|3979.42|3979.93|3979.93|3979.35|3979.35|0
1652103180000|2022-05-09 13:33:00|3979.73|3979.73|3978.83|3978.83|3980.13|3980.13|3978.83|3978.83|0
1652103190000|2022-05-09 13:33:10|3978.88|3978.88|3978.39|3978.39|3978.88|3978.88|3978.34|3978.34|0
1652103200000|2022-05-09 13:33:20|3978.88|3978.88|3978.05|3978.05|3979.82|3979.82|3978.05|3978.05|0
1652103210000|2022-05-09 13:33:30|3978.36|3978.36|3978.6|3978.6|3978.6|3978.6|3978.29|3978.29|0
1652103220000|2022-05-09 13:33:40|3978.29|3978.29|3977.33|3977.33|3978.29|3978.29|3977.33|3977.33|0
1652103230000|2022-05-09 13:33:50|3977.02|3977.02|3977.33|3977.33|3977.33|3977.33|3977.02|3977.02|0
1652103240000|2022-05-09 13:34:00|3977.35|3977.35|3977.09|3977.09|3977.4|3977.4|3977.09|3977.09|0
1652103250000|2022-05-09 13:34:10|3977.4|3977.4|3977.4|3977.4|3977.4|3977.4|3976.78|3976.78|0
1652103260000|2022-05-09 13:34:20|3977.45|3977.45|3976.92|3976.92|3977.45|3977.45|3976.82|3976.82|0
1652103270000|2022-05-09 13:34:30|3977|3977|3976.87|3976.87|3977.19|3977.19|3976.87|3976.87|0
1652103280000|2022-05-09 13:34:40|3977.19|3977.19|3977.49|3977.49|3977.49|3977.49|3977.19|3977.19|0
1652103290000|2022-05-09 13:34:50|3977.59|3977.59|3978.21|3978.21|3978.21|3978.21|3976.97|3976.97|0
1652103300000|2022-05-09 13:35:00|3978.58|3978.58|3979.58|3979.58|3979.58|3979.58|3978.58|3978.58|0
1652103310000|2022-05-09 13:35:10|3978.96|3978.96|3979.58|3979.58|3979.58|3979.58|3978.96|3978.96|0
1652103320000|2022-05-09 13:35:20|3979.54|3979.54|3980.28|3980.28|3980.28|3980.28|3979.54|3979.54|0
1652103330000|2022-05-09 13:35:30|3980.47|3980.47|3980.47|3980.47|3980.47|3980.47|3979.84|3979.84|0
1652103340000|2022-05-09 13:35:40|3981.09|3981.09|3981.09|3981.09|3981.09|3981.09|3981.09|3981.09|0
1652103350000|2022-05-09 13:35:50|3981.14|3981.14|3981.81|3981.81|3982.12|3982.12|3981.14|3981.14|0
1652103360000|2022-05-09 13:36:00|3981.49|3981.49|3980.45|3980.45|3981.49|3981.49|3980.45|3980.45|0
1652103370000|2022-05-09 13:36:10|3980.75|3980.75|3980.45|3980.45|3980.94|3980.94|3980.45|3980.45|0
1652103380000|2022-05-09 13:36:20|3980.13|3980.13|3980.13|3980.13|3980.13|3980.13|3980.13|3980.13|0
1652103390000|2022-05-09 13:36:30|3979.82|3979.82|3980.44|3980.44|3980.75|3980.75|3979.51|3979.51|0
1652103400000|2022-05-09 13:36:40|3980.75|3980.75|3980.51|3980.51|3980.8|3980.8|3980.49|3980.49|0
1652103410000|2022-05-09 13:36:50|3981.44|3981.44|3981.42|3981.42|3981.44|3981.44|3981.42|3981.42|0
1652103420000|2022-05-09 13:37:00|3981.11|3981.11|3981.06|3981.06|3981.11|3981.11|3980.99|3980.99|0
1652103430000|2022-05-09 13:37:10|3981.02|3981.02|3978.69|3978.69|3981.02|3981.02|3978.51|3978.51|0
1652103440000|2022-05-09 13:37:20|3979|3979|3976.65|3976.65|3979|3979|3976.65|3976.65|0
1652103450000|2022-05-09 13:37:30|3976.02|3976.02|3975.8|3975.8|3976.02|3976.02|3975.8|3975.8|0
1652103460000|2022-05-09 13:37:40|3975.73|3975.73|3976.84|3976.84|3976.84|3976.84|3975.73|3975.73|0
1652103470000|2022-05-09 13:37:50|3976.79|3976.79|3975.55|3975.55|3976.79|3976.79|3975.55|3975.55|0
1652103480000|2022-05-09 13:38:00|3975.86|3975.86|3976.86|3976.86|3976.86|3976.86|3975.86|3975.86|0
1652103490000|2022-05-09 13:38:10|3977.49|3977.49|3977.67|3977.67|3977.67|3977.67|3977.18|3977.18|0
1652103500000|2022-05-09 13:38:20|3978.4|3978.4|3979.63|3979.63|3979.63|3979.63|3978.38|3978.38|0
1652103510000|2022-05-09 13:38:30|3979.81|3979.81|3981.1|3981.1|3981.1|3981.1|3979.81|3979.81|0
1652103520000|2022-05-09 13:38:40|3981.06|3981.06|3981.38|3981.38|3981.38|3981.38|3980.84|3980.84|0
1652103530000|2022-05-09 13:38:50|3981.35|3981.35|3981.33|3981.33|3981.35|3981.35|3981.33|3981.33|0
1652103540000|2022-05-09 13:39:00|3981.02|3981.02|3982.02|3982.02|3982.02|3982.02|3981.02|3981.02|0
1652103550000|2022-05-09 13:39:10|3981.71|3981.71|3981.95|3981.95|3982|3982|3981.4|3981.4|0
1652103560000|2022-05-09 13:39:20|3982.26|3982.26|3982.63|3982.63|3982.63|3982.63|3982.26|3982.26|0
1652103570000|2022-05-09 13:39:30|3982.32|3982.32|3981.51|3981.51|3982.32|3982.32|3981.51|3981.51|0
1652103580000|2022-05-09 13:39:40|3980.27|3980.27|3980.89|3980.89|3980.89|3980.89|3979.65|3979.65|0
1652103590000|2022-05-09 13:39:50|3980.58|3980.58|3980.32|3980.32|3980.58|3980.58|3980.27|3980.27|0
1652103600000|2022-05-09 13:40:00|3981.56|3981.56|3982.16|3982.16|3982.18|3982.18|3981.56|3981.56|0
1652103610000|2022-05-09 13:40:10|3981.53|3981.53|3979.49|3979.49|3981.53|3981.53|3979.49|3979.49|0
1652103620000|2022-05-09 13:40:20|3979.44|3979.44|3979.11|3979.11|3979.44|3979.44|3979.11|3979.11|0
1652103630000|2022-05-09 13:40:30|3979.03|3979.03|3979.68|3979.68|3979.68|3979.68|3978.41|3978.41|0
1652103640000|2022-05-09 13:40:40|3979.37|3979.37|3980.32|3980.32|3980.32|3980.32|3979.37|3979.37|0
1652103650000|2022-05-09 13:40:50|3980.5|3980.5|3980.58|3980.58|3980.89|3980.89|3980.2|3980.2|0
1652103660000|2022-05-09 13:41:00|3980.76|3980.76|3980.45|3980.45|3980.76|3980.76|3980.45|3980.45|0
1652103670000|2022-05-09 13:41:10|3980.27|3980.27|3978.53|3978.53|3980.27|3980.27|3978.53|3978.53|0
1652103680000|2022-05-09 13:41:20|3978.58|3978.58|3978.29|3978.29|3978.6|3978.6|3978.29|3978.29|0
1652103690000|2022-05-09 13:41:30|3978.6|3978.6|3978.6|3978.6|3978.6|3978.6|3978.6|3978.6|0
1652103700000|2022-05-09 13:41:40|3978.78|3978.78|3979.74|3979.74|3979.74|3979.74|3978.78|3978.78|0
1652103710000|2022-05-09 13:41:50|3979.43|3979.43|3980.68|3980.68|3980.68|3980.68|3979.43|3979.43|0
1652103720000|2022-05-09 13:42:00|3980.05|3980.05|3979.44|3979.44|3980.36|3980.36|3979.44|3979.44|0
1652103730000|2022-05-09 13:42:10|3979.12|3979.12|3979.12|3979.12|3979.12|3979.12|3978.81|3978.81|0
1652103740000|2022-05-09 13:42:20|3978.5|3978.5|3978.5|3978.5|3978.5|3978.5|3978.5|3978.5|0
1652103750000|2022-05-09 13:42:30|3978.81|3978.81|3978.81|3978.81|3978.81|3978.81|3978.81|3978.81|0
1652103760000|2022-05-09 13:42:40|3978.5|3978.5|3979.43|3979.43|3979.75|3979.75|3978.5|3978.5|0
1652103770000|2022-05-09 13:42:50|3979.41|3979.41|3979.71|3979.71|3979.71|3979.71|3979.41|3979.41|0
1652103780000|2022-05-09 13:43:00|3979.66|3979.66|3979.41|3979.41|3980.03|3980.03|3979.41|3979.41|0
1652103790000|2022-05-09 13:43:10|3980.04|3980.04|3980.89|3980.89|3981.82|3981.82|3979.42|3979.42|0
1652103800000|2022-05-09 13:43:20|3980.58|3980.58|3979.82|3979.82|3980.58|3980.58|3979.82|3979.82|0
1652103810000|2022-05-09 13:43:30|3979.79|3979.79|3979.48|3979.48|3979.79|3979.79|3979.48|3979.48|0
1652103820000|2022-05-09 13:43:40|3979.17|3979.17|3977.93|3977.93|3979.17|3979.17|3977.93|3977.93|0
1652103830000|2022-05-09 13:43:50|3976.99|3976.99|3976.81|3976.81|3976.99|3976.99|3976.81|3976.81|0
1652103840000|2022-05-09 13:44:00|3976.19|3976.19|3977.02|3977.02|3977.02|3977.02|3976.19|3976.19|0
1652103850000|2022-05-09 13:44:10|3977.34|3977.34|3977.34|3977.34|3977.34|3977.34|3977.34|3977.34|0
1652103860000|2022-05-09 13:44:20|3978.58|3978.58|3978.93|3978.93|3979.08|3979.08|3978.58|3978.58|0
1652103870000|2022-05-09 13:44:30|3979.11|3979.11|3980.08|3980.08|3980.08|3980.08|3979.11|3979.11|0
1652103880000|2022-05-09 13:44:40|3980.4|3980.4|3980.8|3980.8|3980.8|3980.8|3980.4|3980.4|0
1652103900000|2022-05-09 13:45:00|3980.75|3980.75|3980.89|3980.89|3980.89|3980.89|3980.71|3980.71|0
1652103910000|2022-05-09 13:45:10|3980.93|3980.93|3981.16|3981.16|3981.28|3981.28|3980.93|3980.93|0
1652103920000|2022-05-09 13:45:20|3980.85|3980.85|3981.16|3981.16|3981.16|3981.16|3980.54|3980.54|0
1652103930000|2022-05-09 13:45:30|3981.2|3981.2|3982.3|3982.3|3982.3|3982.3|3981.2|3981.2|0
1652103940000|2022-05-09 13:45:40|3982.61|3982.61|3982.88|3982.88|3983.19|3983.19|3982.61|3982.61|0
1652103950000|2022-05-09 13:45:50|3983.19|3983.19|3984.46|3984.46|3984.46|3984.46|3983.19|3983.19|0
1652103960000|2022-05-09 13:46:00|3984.44|3984.44|3984.66|3984.66|3984.66|3984.66|3984.35|3984.35|0
1652103970000|2022-05-09 13:46:10|3984.84|3984.84|3983.99|3983.99|3984.84|3984.84|3983.99|3983.99|0
1652103980000|2022-05-09 13:46:20|3983.68|3983.68|3983.68|3983.68|3983.68|3983.68|3983.68|3983.68|0
1652103990000|2022-05-09 13:46:30|3983.86|3983.86|3984.17|3984.17|3984.17|3984.17|3982.93|3982.93|0
1652104000000|2022-05-09 13:46:40|3983.99|3983.99|3983.99|3983.99|3983.99|3983.99|3983.99|3983.99|0
1652104010000|2022-05-09 13:46:50|3984.3|3984.3|3984.3|3984.3|3984.3|3984.3|3984.3|3984.3|0
1652104020000|2022-05-09 13:47:00|3984.61|3984.61|3984.92|3984.92|3984.92|3984.92|3984.61|3984.61|0
1652104030000|2022-05-09 13:47:10|3985.86|3985.86|3985.86|3985.86|3985.86|3985.86|3985.86|3985.86|0
1652104050000|2022-05-09 13:47:30|3985.55|3985.55|3985.85|3985.85|3986.16|3986.16|3985.55|3985.55|0
1652104060000|2022-05-09 13:47:40|3986.79|3986.79|3986.76|3986.76|3987.1|3987.1|3986.74|3986.74|0
1652104070000|2022-05-09 13:47:50|3986.72|3986.72|3985.87|3985.87|3986.72|3986.72|3985.87|3985.87|0
1652104080000|2022-05-09 13:48:00|3985.8|3985.8|3985.44|3985.44|3985.8|3985.8|3985.11|3985.11|0
1652104090000|2022-05-09 13:48:10|3985.13|3985.13|3984.82|3984.82|3985.13|3985.13|3984.82|3984.82|0
1652104100000|2022-05-09 13:48:20|3985.44|3985.44|3985.39|3985.39|3985.44|3985.44|3985.39|3985.39|0
1652104110000|2022-05-09 13:48:30|3985.58|3985.58|3985.58|3985.58|3985.58|3985.58|3985.58|3985.58|0
1652104120000|2022-05-09 13:48:40|3985.6|3985.6|3984.93|3984.93|3985.6|3985.6|3984.93|3984.93|0
1652104130000|2022-05-09 13:48:50|3985.1|3985.1|3985.14|3985.14|3985.14|3985.14|3985.1|3985.1|0
1652104140000|2022-05-09 13:49:00|3985.32|3985.32|3984.71|3984.71|3985.32|3985.32|3984.71|3984.71|0
1652104150000|2022-05-09 13:49:10|3984.75|3984.75|3983.46|3983.46|3984.75|3984.75|3983.46|3983.46|0
1652104160000|2022-05-09 13:49:20|3983.41|3983.41|3982.29|3982.29|3983.53|3983.53|3982.29|3982.29|0
1652104170000|2022-05-09 13:49:30|3981.98|3981.98|3981.95|3981.95|3981.98|3981.98|3981.67|3981.67|0
1652104180000|2022-05-09 13:49:40|3982.26|3982.26|3982.14|3982.14|3982.26|3982.26|3982.14|3982.14|0
1652104190000|2022-05-09 13:49:50|3982.45|3982.45|3983.07|3983.07|3983.07|3983.07|3982.45|3982.45|0
1652104200000|2022-05-09 13:50:00|3982.76|3982.76|3982.22|3982.22|3982.76|3982.76|3982.22|3982.22|0
1652104210000|2022-05-09 13:50:10|3982.53|3982.53|3982.84|3982.84|3982.84|3982.84|3982.53|3982.53|0
1652104220000|2022-05-09 13:50:20|3983.46|3983.46|3983.55|3983.55|3983.55|3983.55|3983.46|3983.46|0
1652104230000|2022-05-09 13:50:30|3983.86|3983.86|3983.86|3983.86|3983.86|3983.86|3983.86|3983.86|0
1652104240000|2022-05-09 13:50:40|3983.81|3983.81|3984.25|3984.25|3984.25|3984.25|3983.62|3983.62|0
1652104250000|2022-05-09 13:50:50|3984.56|3984.56|3984.53|3984.53|3984.56|3984.56|3984.25|3984.25|0
1652104260000|2022-05-09 13:51:00|3984.34|3984.34|3985.85|3985.85|3985.9|3985.9|3984.34|3984.34|0
1652104270000|2022-05-09 13:51:10|3986.03|3986.03|3986.03|3986.03|3986.03|3986.03|3986.03|3986.03|0
1652104280000|2022-05-09 13:51:20|3986.66|3986.66|3987.59|3987.59|3987.59|3987.59|3986.66|3986.66|0
1652104290000|2022-05-09 13:51:30|3989.33|3989.33|3989.61|3989.61|3989.64|3989.64|3989.33|3989.33|0
1652104300000|2022-05-09 13:51:40|3990.23|3990.23|3990.14|3990.14|3991.02|3991.02|3990.09|3990.09|0
1652104310000|2022-05-09 13:51:50|3989.95|3989.95|3990.26|3990.26|3990.26|3990.26|3989.95|3989.95|0
1652104320000|2022-05-09 13:52:00|3989.95|3989.95|3989.95|3989.95|3989.95|3989.95|3989.95|3989.95|0
1652104330000|2022-05-09 13:52:10|3990.58|3990.58|3990.27|3990.27|3990.58|3990.58|3990.27|3990.27|0
1652104360000|2022-05-09 13:52:40|3990.58|3990.58|3990.27|3990.27|3990.58|3990.58|3990.27|3990.27|0
1652104370000|2022-05-09 13:52:50|3989.95|3989.95|3988.96|3988.96|3989.95|3989.95|3988.96|3988.96|0
1652104380000|2022-05-09 13:53:00|3988.92|3988.92|3987.61|3987.61|3988.92|3988.92|3987.61|3987.61|0
1652104390000|2022-05-09 13:53:10|3987.92|3987.92|3987.92|3987.92|3987.92|3987.92|3987.92|3987.92|0
1652104400000|2022-05-09 13:53:20|3988.24|3988.24|3989.15|3989.15|3989.15|3989.15|3988.24|3988.24|0
1652104420000|2022-05-09 13:53:40|3989.11|3989.11|3989.43|3989.43|3989.43|3989.43|3988.8|3988.8|0
1652104430000|2022-05-09 13:53:50|3989.47|3989.47|3988.54|3988.54|3989.47|3989.47|3988.54|3988.54|0
1652104440000|2022-05-09 13:54:00|3988.85|3988.85|3987.87|3987.87|3988.85|3988.85|3987.25|3987.25|0
1652104450000|2022-05-09 13:54:10|3987.83|3987.83|3987.83|3987.83|3987.83|3987.83|3987.83|3987.83|0
1652104460000|2022-05-09 13:54:20|3988.14|3988.14|3989.14|3989.14|3989.45|3989.45|3988.14|3988.14|0
1652104470000|2022-05-09 13:54:30|3989.19|3989.19|3988.56|3988.56|3989.19|3989.19|3988.56|3988.56|0
1652104480000|2022-05-09 13:54:40|3988.25|3988.25|3987.63|3987.63|3988.25|3988.25|3987.63|3987.63|0
1652104490000|2022-05-09 13:54:50|3988.25|3988.25|3988.25|3988.25|3988.25|3988.25|3988.25|3988.25|0
1652104500000|2022-05-09 13:55:00|3987.94|3987.94|3987.28|3987.28|3987.94|3987.94|3987.28|3987.28|0
1652104510000|2022-05-09 13:55:10|3987.9|3987.9|3987.9|3987.9|3987.9|3987.9|3987.9|3987.9|0
1652104520000|2022-05-09 13:55:20|3987.72|3987.72|3988.21|3988.21|3988.21|3988.21|3987.72|3987.72|0
1652104530000|2022-05-09 13:55:30|3988.26|3988.26|3989.21|3989.21|3989.21|3989.21|3988.26|3988.26|0
1652104540000|2022-05-09 13:55:40|3988.9|3988.9|3988.9|3988.9|3988.9|3988.9|3988.59|3988.59|0
1652104550000|2022-05-09 13:55:50|3988.8|3988.8|3989.11|3989.11|3989.11|3989.11|3988.8|3988.8|0
1652104560000|2022-05-09 13:56:00|3989.42|3989.42|3990.33|3990.33|3990.33|3990.33|3989.4|3989.4|0
1652104570000|2022-05-09 13:56:10|3990.52|3990.52|3990.84|3990.84|3991.14|3991.14|3990.21|3990.21|0
1652104580000|2022-05-09 13:56:20|3990.35|3990.35|3990.15|3990.15|3990.35|3990.35|3990.15|3990.15|0
1652104590000|2022-05-09 13:56:30|3990.78|3990.78|3990.16|3990.16|3990.78|3990.78|3990.16|3990.16|0
1652104600000|2022-05-09 13:56:40|3990.47|3990.47|3990.78|3990.78|3990.78|3990.78|3990.47|3990.47|0
1652104610000|2022-05-09 13:56:50|3990.96|3990.96|3990.96|3990.96|3990.96|3990.96|3990.96|3990.96|0
1652104620000|2022-05-09 13:57:00|3991.28|3991.28|3990.58|3990.58|3991.32|3991.32|3990.58|3990.58|0
1652104630000|2022-05-09 13:57:10|3990.89|3990.89|3990.89|3990.89|3991.2|3991.2|3990.89|3990.89|0
1652104640000|2022-05-09 13:57:20|3990.73|3990.73|3991.06|3991.06|3991.09|3991.09|3990.73|3990.73|0
1652104650000|2022-05-09 13:57:30|3990.44|3990.44|3990.44|3990.44|3990.44|3990.44|3990.44|3990.44|0
1652104660000|2022-05-09 13:57:40|3990.75|3990.75|3990.44|3990.44|3990.75|3990.75|3990.44|3990.44|0
1652104670000|2022-05-09 13:57:50|3990.13|3990.13|3989.2|3989.2|3990.13|3990.13|3988.89|3988.89|0
1652104680000|2022-05-09 13:58:00|3989.51|3989.51|3990.75|3990.75|3990.75|3990.75|3989.51|3989.51|0
1652104690000|2022-05-09 13:58:10|3990.44|3990.44|3990.12|3990.12|3990.44|3990.44|3990.12|3990.12|0
1652104700000|2022-05-09 13:58:20|3990.44|3990.44|3989.81|3989.81|3990.44|3990.44|3989.81|3989.81|0
1652104710000|2022-05-09 13:58:30|3990|3990|3990.02|3990.02|3990.02|3990.02|3990|3990|0
1652104720000|2022-05-09 13:58:40|3990.64|3990.64|3991.43|3991.43|3991.43|3991.43|3990.64|3990.64|0
1652104740000|2022-05-09 13:59:00|3991.46|3991.46|3989.59|3989.59|3991.46|3991.46|3989.59|3989.59|0
1652104750000|2022-05-09 13:59:10|3989.9|3989.9|3989.9|3989.9|3989.9|3989.9|3989.9|3989.9|0
1652104760000|2022-05-09 13:59:20|3989.28|3989.28|3989.28|3989.28|3989.28|3989.28|3989.28|3989.28|0
1652104780000|2022-05-09 13:59:40|3989.24|3989.24|3989.24|3989.24|3989.24|3989.24|3989.24|3989.24|0
1652104790000|2022-05-09 13:59:50|3989.33|3989.33|3990.23|3990.23|3990.23|3990.23|3989.33|3989.33|0
1652104800000|2022-05-09 14:00:00|3989.6|3989.6|3989.29|3989.29|3989.6|3989.6|3989.29|3989.29|0
1652104810000|2022-05-09 14:00:10|3988.98|3988.98|3988.36|3988.36|3988.98|3988.98|3988.36|3988.36|0
1652104820000|2022-05-09 14:00:20|3988.05|3988.05|3987.93|3987.93|3988.05|3988.05|3987.93|3987.93|0
1652104830000|2022-05-09 14:00:30|3988.55|3988.55|3988.5|3988.5|3988.82|3988.82|3988.5|3988.5|0
1652104840000|2022-05-09 14:00:40|3989.13|3989.13|3989.08|3989.08|3989.13|3989.13|3988.77|3988.77|0
1652104850000|2022-05-09 14:00:50|3988.58|3988.58|3988.58|3988.58|3988.58|3988.58|3988.58|3988.58|0
1652104860000|2022-05-09 14:01:00|3988.4|3988.4|3987.9|3987.9|3988.71|3988.71|3987.9|3987.9|0
1652104870000|2022-05-09 14:01:10|3987.94|3987.94|3988.92|3988.92|3988.92|3988.92|3987.94|3987.94|0
1652104880000|2022-05-09 14:01:20|3988.3|3988.3|3987.67|3987.67|3988.3|3988.3|3987.67|3987.67|0
1652104890000|2022-05-09 14:01:30|3987.99|3987.99|3990.13|3990.13|3990.13|3990.13|3987.99|3987.99|0
1652104900000|2022-05-09 14:01:40|3989.5|3989.5|3988.2|3988.2|3989.5|3989.5|3988.2|3988.2|0
1652104910000|2022-05-09 14:01:50|3987.89|3987.89|3988.51|3988.51|3988.51|3988.51|3987.89|3987.89|0
1652104920000|2022-05-09 14:02:00|3988.82|3988.82|3988.59|3988.59|3989.22|3989.22|3988.59|3988.59|0
1652104930000|2022-05-09 14:02:10|3988.9|3988.9|3988.28|3988.28|3988.9|3988.9|3987.97|3987.97|0
1652104940000|2022-05-09 14:02:20|3987.66|3987.66|3987.5|3987.5|3987.66|3987.66|3986.87|3986.87|0
1652104950000|2022-05-09 14:02:30|3987.31|3987.31|3986.83|3986.83|3987.31|3987.31|3986.69|3986.69|0
1652104960000|2022-05-09 14:02:40|3987.14|3987.14|3988.08|3988.08|3988.08|3988.08|3987.14|3987.14|0
1652104970000|2022-05-09 14:02:50|3988.12|3988.12|3988.12|3988.12|3988.12|3988.12|3988.12|3988.12|0
1652104980000|2022-05-09 14:03:00|3988.47|3988.47|3989.15|3989.15|3989.15|3989.15|3988.47|3988.47|0
1652104990000|2022-05-09 14:03:10|3989.11|3989.11|3988.55|3988.55|3989.11|3989.11|3988.53|3988.53|0
1652105000000|2022-05-09 14:03:20|3988.74|3988.74|3989.34|3989.34|3989.34|3989.34|3988.71|3988.71|0
1652105020000|2022-05-09 14:03:40|3989.38|3989.38|3989.43|3989.43|3989.76|3989.76|3989.38|3989.38|0
1652105030000|2022-05-09 14:03:50|3989.74|3989.74|3989.74|3989.74|3989.74|3989.74|3989.74|3989.74|0
1652105050000|2022-05-09 14:04:10|3989.43|3989.43|3989.58|3989.58|3989.67|3989.67|3989.36|3989.36|0
1652105060000|2022-05-09 14:04:20|3989.55|3989.55|3989.55|3989.55|3989.55|3989.55|3989.55|3989.55|0
1652105070000|2022-05-09 14:04:30|3989.37|3989.37|3988.16|3988.16|3989.37|3989.37|3988.16|3988.16|0
1652105080000|2022-05-09 14:04:40|3987.85|3987.85|3987.23|3987.23|3987.85|3987.85|3987.23|3987.23|0
1652105090000|2022-05-09 14:04:50|3986.92|3986.92|3987.21|3987.21|3987.25|3987.25|3986.92|3986.92|0
1652105100000|2022-05-09 14:05:00|3987.29|3987.29|3987.6|3987.6|3987.6|3987.6|3987.29|3987.29|0
1652105110000|2022-05-09 14:05:10|3986.66|3986.66|3985.73|3985.73|3986.66|3986.66|3985.73|3985.73|0
1652105120000|2022-05-09 14:05:20|3985.78|3985.78|3985.46|3985.46|3985.78|3985.78|3985.46|3985.46|0
1652105130000|2022-05-09 14:05:30|3985.42|3985.42|3985.42|3985.42|3985.42|3985.42|3985.42|3985.42|0
1652105140000|2022-05-09 14:05:40|3985.52|3985.52|3984.9|3984.9|3985.52|3985.52|3984.9|3984.9|0
1652105150000|2022-05-09 14:05:50|3984.85|3984.85|3986.32|3986.32|3986.32|3986.32|3984.73|3984.73|0
1652105160000|2022-05-09 14:06:00|3985.7|3985.7|3986.01|3986.01|3986.01|3986.01|3985.7|3985.7|0
1652105170000|2022-05-09 14:06:10|3986.32|3986.32|3986.63|3986.63|3986.63|3986.63|3986.32|3986.32|0
1652105180000|2022-05-09 14:06:20|3986.01|3986.01|3986.01|3986.01|3986.01|3986.01|3986.01|3986.01|0
1652105190000|2022-05-09 14:06:30|3985.7|3985.7|3985.7|3985.7|3985.7|3985.7|3985.7|3985.7|0
1652105210000|2022-05-09 14:06:50|3986.01|3986.01|3986.01|3986.01|3986.01|3986.01|3986.01|3986.01|0
1652105220000|2022-05-09 14:07:00|3985.7|3985.7|3985.96|3985.96|3985.96|3985.96|3985.63|3985.63|0
1652105230000|2022-05-09 14:07:10|3985.34|3985.34|3985.6|3985.6|3985.65|3985.65|3985.34|3985.34|0
1652105240000|2022-05-09 14:07:20|3985.48|3985.48|3984.51|3984.51|3985.48|3985.48|3984.37|3984.37|0
1652105250000|2022-05-09 14:07:30|3984.83|3984.83|3984.59|3984.59|3984.85|3984.85|3984.59|3984.59|0
1652105260000|2022-05-09 14:07:40|3984.9|3984.9|3984.53|3984.53|3984.9|3984.9|3984.53|3984.53|0
1652105270000|2022-05-09 14:07:50|3984.84|3984.84|3984.79|3984.79|3984.84|3984.84|3984.79|3984.79|0
1652105280000|2022-05-09 14:08:00|3984.98|3984.98|3985.31|3985.31|3985.31|3985.31|3984.98|3984.98|0
1652105290000|2022-05-09 14:08:10|3985|3985|3985|3985|3985|3985|3985|3985|0
1652105300000|2022-05-09 14:08:20|3985.31|3985.31|3985.96|3985.96|3985.98|3985.98|3985.31|3985.31|0
1652105310000|2022-05-09 14:08:30|3985.98|3985.98|3985.75|3985.75|3985.98|3985.98|3985.67|3985.67|0
1652105320000|2022-05-09 14:08:40|3985.8|3985.8|3984.76|3984.76|3985.84|3985.84|3984.6|3984.6|0
1652105330000|2022-05-09 14:08:50|3984.44|3984.44|3984.13|3984.13|3984.44|3984.44|3984.13|3984.13|0
1652105340000|2022-05-09 14:09:00|3984.06|3984.06|3983.53|3983.53|3984.06|3984.06|3983.46|3983.46|0
1652105350000|2022-05-09 14:09:10|3983.84|3983.84|3982.48|3982.48|3983.98|3983.98|3982.48|3982.48|0
1652105360000|2022-05-09 14:09:20|3982.17|3982.17|3983.2|3983.2|3983.2|3983.2|3982.17|3982.17|0
1652105370000|2022-05-09 14:09:30|3983.18|3983.18|3982.69|3982.69|3983.18|3983.18|3982.45|3982.45|0
1652105380000|2022-05-09 14:09:40|3982.74|3982.74|3982.51|3982.51|3982.82|3982.82|3982.51|3982.51|0
1652105390000|2022-05-09 14:09:50|3982.55|3982.55|3983.82|3983.82|3983.92|3983.92|3982.55|3982.55|0
1652105400000|2022-05-09 14:10:00|3983.51|3983.51|3984.25|3984.25|3984.3|3984.3|3983.51|3983.51|0
1652105410000|2022-05-09 14:10:10|3984.44|3984.44|3984.44|3984.44|3984.44|3984.44|3984.44|3984.44|0
1652105420000|2022-05-09 14:10:20|3984.39|3984.39|3984.13|3984.13|3984.41|3984.41|3984.1|3984.1|0
1652105430000|2022-05-09 14:10:30|3984.15|3984.15|3985.11|3985.11|3985.11|3985.11|3984.15|3984.15|0
1652105440000|2022-05-09 14:10:40|3985.15|3985.15|3985.01|3985.01|3985.15|3985.15|3985.01|3985.01|0
1652105450000|2022-05-09 14:10:50|3984.7|3984.7|3983.78|3983.78|3984.7|3984.7|3983.78|3983.78|0
1652105460000|2022-05-09 14:11:00|3983.82|3983.82|3983.54|3983.54|3983.82|3983.82|3983.51|3983.51|0
1652105470000|2022-05-09 14:11:10|3983.56|3983.56|3984.68|3984.68|3984.68|3984.68|3983.56|3983.56|0
1652105480000|2022-05-09 14:11:20|3984.66|3984.66|3984.54|3984.54|3984.66|3984.66|3984.54|3984.54|0
1652105490000|2022-05-09 14:11:30|3984.23|3984.23|3984.28|3984.28|3984.28|3984.28|3984.23|3984.23|0
1652105500000|2022-05-09 14:11:40|3984.25|3984.25|3984.25|3984.25|3984.25|3984.25|3984.25|3984.25|0
1652105510000|2022-05-09 14:11:50|3984.23|3984.23|3984.17|3984.17|3984.23|3984.23|3984.12|3984.12|0
1652105520000|2022-05-09 14:12:00|3984.13|3984.13|3984.02|3984.02|3984.13|3984.13|3983.64|3983.64|0
1652105530000|2022-05-09 14:12:10|3983.99|3983.99|3984.4|3984.4|3984.4|3984.4|3983.81|3983.81|0
1652105540000|2022-05-09 14:12:20|3985.08|3985.08|3984.56|3984.56|3985.08|3985.08|3983.96|3983.96|0
1652105550000|2022-05-09 14:12:30|3984.58|3984.58|3984.6|3984.6|3984.67|3984.67|3984.58|3984.58|0
1652105560000|2022-05-09 14:12:40|3984.58|3984.58|3985.09|3985.09|3985.09|3985.09|3984.16|3984.16|0
1652105570000|2022-05-09 14:12:50|3984.78|3984.78|3984.81|3984.81|3984.87|3984.87|3984.78|3984.78|0
1652105580000|2022-05-09 14:13:00|3985.12|3985.12|3985.46|3985.46|3985.46|3985.46|3985.1|3985.1|0
1652105590000|2022-05-09 14:13:10|3986.7|3986.7|3985.46|3985.46|3986.89|3986.89|3985.46|3985.46|0
1652105600000|2022-05-09 14:13:20|3985.48|3985.48|3985.2|3985.2|3985.51|3985.51|3985.2|3985.2|0
1652105610000|2022-05-09 14:13:30|3985.15|3985.15|3985.43|3985.43|3985.46|3985.46|3985.15|3985.15|0
1652105620000|2022-05-09 14:13:40|3985.25|3985.25|3984.18|3984.18|3985.25|3985.25|3984.15|3984.15|0
1652105630000|2022-05-09 14:13:50|3984.23|3984.23|3984.51|3984.51|3984.51|3984.51|3984.2|3984.2|0
1652105640000|2022-05-09 14:14:00|3984.58|3984.58|3984.58|3984.58|3984.58|3984.58|3984.27|3984.27|0
1652105650000|2022-05-09 14:14:10|3984.27|3984.27|3984.68|3984.68|3984.68|3984.68|3984.27|3984.27|0
1652105660000|2022-05-09 14:14:20|3984.37|3984.37|3984.68|3984.68|3984.68|3984.68|3984.37|3984.37|0
1652105670000|2022-05-09 14:14:30|3984.72|3984.72|3985.26|3985.26|3985.26|3985.26|3984.72|3984.72|0
1652105680000|2022-05-09 14:14:40|3984.64|3984.64|3984.9|3984.9|3984.95|3984.95|3984.64|3984.64|0
1652105690000|2022-05-09 14:14:50|3985.21|3985.21|3985.21|3985.21|3985.21|3985.21|3985.21|3985.21|0
1652105700000|2022-05-09 14:15:00|3985.19|3985.19|3985.14|3985.14|3985.45|3985.45|3985.14|3985.14|0
1652105710000|2022-05-09 14:15:10|3985.45|3985.45|3985.35|3985.35|3985.45|3985.45|3985.35|3985.35|0
1652105720000|2022-05-09 14:15:20|3985.04|3985.04|3984.97|3984.97|3985.04|3985.04|3984.66|3984.66|0
1652105730000|2022-05-09 14:15:30|3984.95|3984.95|3985.36|3985.36|3985.36|3985.36|3984.91|3984.91|0
1652105750000|2022-05-09 14:15:50|3985.98|3985.98|3985.67|3985.67|3985.98|3985.98|3985.67|3985.67|0
1652105760000|2022-05-09 14:16:00|3985.98|3985.98|3985.67|3985.67|3986.29|3986.29|3985.67|3985.67|0
1652105770000|2022-05-09 14:16:10|3985.7|3985.7|3986.01|3986.01|3986.19|3986.19|3985.7|3985.7|0
1652105780000|2022-05-09 14:16:20|3986.32|3986.32|3986.32|3986.32|3986.32|3986.32|3986.01|3986.01|0
1652105790000|2022-05-09 14:16:30|3986.01|3986.01|3986.23|3986.23|3986.23|3986.23|3986.01|3986.01|0
1652105800000|2022-05-09 14:16:40|3985.92|3985.92|3986.23|3986.23|3986.23|3986.23|3985.92|3985.92|0
1652105810000|2022-05-09 14:16:50|3986.86|3986.86|3986.82|3986.82|3986.86|3986.86|3986.82|3986.82|0
1652105820000|2022-05-09 14:17:00|3987.13|3987.13|3987.44|3987.44|3987.75|3987.75|3987.13|3987.13|0
1652105840000|2022-05-09 14:17:20|3987.13|3987.13|3987.62|3987.62|3987.62|3987.62|3987.13|3987.13|0
1652105850000|2022-05-09 14:17:30|3987.55|3987.55|3987.55|3987.55|3987.55|3987.55|3987.55|3987.55|0
1652105860000|2022-05-09 14:17:40|3987.86|3987.86|3988.17|3988.17|3988.17|3988.17|3987.86|3987.86|0
1652105870000|2022-05-09 14:17:50|3987.86|3987.86|3986.34|3986.34|3987.86|3987.86|3986.34|3986.34|0
1652105880000|2022-05-09 14:18:00|3986.38|3986.38|3986.45|3986.45|3986.55|3986.55|3986.24|3986.24|0
1652105890000|2022-05-09 14:18:10|3986.42|3986.42|3986.21|3986.21|3986.69|3986.69|3986.21|3986.21|0
1652105900000|2022-05-09 14:18:20|3986.25|3986.25|3985.63|3985.63|3986.25|3986.25|3985.63|3985.63|0
1652105940000|2022-05-09 14:19:00|3985.32|3985.32|3985.28|3985.28|3985.32|3985.32|3985.01|3985.01|0
1652105950000|2022-05-09 14:19:10|3985.59|3985.59|3985.59|3985.59|3985.59|3985.59|3985.59|3985.59|0
1652105960000|2022-05-09 14:19:20|3985.9|3985.9|3986.91|3986.91|3986.91|3986.91|3985.9|3985.9|0
1652105970000|2022-05-09 14:19:30|3986.95|3986.95|3986.95|3986.95|3986.95|3986.95|3986.95|3986.95|0
1652105980000|2022-05-09 14:19:40|3986.64|3986.64|3986.29|3986.29|3986.64|3986.64|3986.29|3986.29|0
1652105990000|2022-05-09 14:19:50|3985.98|3985.98|3986.28|3986.28|3986.28|3986.28|3985.98|3985.98|0
1652106010000|2022-05-09 14:20:10|3986.31|3986.31|3986.4|3986.4|3986.4|3986.4|3986.31|3986.31|0
1652106020000|2022-05-09 14:20:20|3986.18|3986.18|3985.93|3985.93|3986.22|3986.22|3985.91|3985.91|0
1652106040000|2022-05-09 14:20:40|3985.62|3985.62|3985.62|3985.62|3985.62|3985.62|3985.62|3985.62|0
1652106050000|2022-05-09 14:20:50|3985.67|3985.67|3986.29|3986.29|3986.29|3986.29|3985.67|3985.67|0
1652106060000|2022-05-09 14:21:00|3986.47|3986.47|3986.47|3986.47|3986.47|3986.47|3986.47|3986.47|0
1652106070000|2022-05-09 14:21:10|3986.16|3986.16|3986.16|3986.16|3986.16|3986.16|3986.16|3986.16|0
1652106090000|2022-05-09 14:21:30|3986.79|3986.79|3986.22|3986.22|3986.79|3986.79|3986.22|3986.22|0
1652106100000|2022-05-09 14:21:40|3985.9|3985.9|3986.03|3986.03|3986.03|3986.03|3985.6|3985.6|0
1652106110000|2022-05-09 14:21:50|3986.34|3986.34|3988.04|3988.04|3988.04|3988.04|3986.34|3986.34|0
1652106120000|2022-05-09 14:22:00|3988.22|3988.22|3988.53|3988.53|3988.53|3988.53|3987.91|3987.91|0
1652106130000|2022-05-09 14:22:10|3988.85|3988.85|3989.16|3989.16|3989.16|3989.16|3988.85|3988.85|0
1652106140000|2022-05-09 14:22:20|3988.85|3988.85|3988.58|3988.58|3988.89|3988.89|3988.58|3988.58|0
1652106150000|2022-05-09 14:22:30|3988.62|3988.62|3988.93|3988.93|3988.93|3988.93|3988.62|3988.62|0
1652106170000|2022-05-09 14:22:50|3988.98|3988.98|3988.98|3988.98|3988.98|3988.98|3988.98|3988.98|0
1652106180000|2022-05-09 14:23:00|3989.29|3989.29|3989.47|3989.47|3989.47|3989.47|3989.29|3989.29|0
1652106230000|2022-05-09 14:23:50|3989.38|3989.38|3989.38|3989.38|3989.38|3989.38|3989.38|3989.38|0
1652106240000|2022-05-09 14:24:00|3989.07|3989.07|3988.34|3988.34|3989.07|3989.07|3988.34|3988.34|0
1652106260000|2022-05-09 14:24:20|3988.65|3988.65|3988.65|3988.65|3988.65|3988.65|3988.65|3988.65|0
1652106270000|2022-05-09 14:24:30|3988.34|3988.34|3986.74|3986.74|3988.34|3988.34|3986.74|3986.74|0
1652106280000|2022-05-09 14:24:40|3986.43|3986.43|3985.98|3985.98|3986.74|3986.74|3985.98|3985.98|0
1652106290000|2022-05-09 14:24:50|3986.29|3986.29|3986.29|3986.29|3986.29|3986.29|3986.29|3986.29|0
1652106300000|2022-05-09 14:25:00|3986.19|3986.19|3987.24|3987.24|3987.24|3987.24|3985.45|3985.45|0
1652106320000|2022-05-09 14:25:20|3987.55|3987.55|3987.62|3987.62|3987.94|3987.94|3987.55|3987.55|0
1652106340000|2022-05-09 14:25:40|3987.31|3987.31|3987.54|3987.54|3987.54|3987.54|3987.18|3987.18|0
1652106350000|2022-05-09 14:25:50|3987.85|3987.85|3988.16|3988.16|3988.16|3988.16|3987.85|3987.85|0
1652106360000|2022-05-09 14:26:00|3988.78|3988.78|3989.4|3989.4|3989.4|3989.4|3988.78|3988.78|0
1652106370000|2022-05-09 14:26:10|3989.49|3989.49|3989.49|3989.49|3989.49|3989.49|3989.49|3989.49|0
1652106380000|2022-05-09 14:26:20|3990.11|3990.11|3991.44|3991.44|3991.44|3991.44|3990.11|3990.11|0
1652106390000|2022-05-09 14:26:30|3991.13|3991.13|3990.81|3990.81|3991.13|3991.13|3990.81|3990.81|0
1652106400000|2022-05-09 14:26:40|3990.79|3990.79|3990.19|3990.19|3990.81|3990.81|3990.19|3990.19|0
1652106410000|2022-05-09 14:26:50|3990.17|3990.17|3989.73|3989.73|3990.17|3990.17|3989.42|3989.42|0
1652106420000|2022-05-09 14:27:00|3989.92|3989.92|3989.69|3989.69|3990|3990|3989.61|3989.61|0
1652106430000|2022-05-09 14:27:10|3989.38|3989.38|3988.62|3988.62|3989.43|3989.43|3988.62|3988.62|0
1652106440000|2022-05-09 14:27:20|3988.31|3988.31|3988.5|3988.5|3988.5|3988.5|3987.88|3987.88|0
1652106450000|2022-05-09 14:27:30|3988.81|3988.81|3988.5|3988.5|3988.81|3988.81|3988.5|3988.5|0
1652106460000|2022-05-09 14:27:40|3988.19|3988.19|3988.5|3988.5|3988.5|3988.5|3988.19|3988.19|0
1652106470000|2022-05-09 14:27:50|3988.19|3988.19|3988.19|3988.19|3988.19|3988.19|3988.19|3988.19|0
1652106480000|2022-05-09 14:28:00|3988.5|3988.5|3988.85|3988.85|3988.85|3988.85|3988.5|3988.5|0
1652106490000|2022-05-09 14:28:10|3988.54|3988.54|3988.54|3988.54|3988.54|3988.54|3988.23|3988.23|0
1652106500000|2022-05-09 14:28:20|3988.23|3988.23|3988.16|3988.16|3988.23|3988.23|3987.85|3987.85|0
1652106510000|2022-05-09 14:28:30|3988.47|3988.47|3988.76|3988.76|3988.81|3988.81|3988.47|3988.47|0
1652106520000|2022-05-09 14:28:40|3988.74|3988.74|3988.12|3988.12|3988.74|3988.74|3988.12|3988.12|0
1652106530000|2022-05-09 14:28:50|3987.81|3987.81|3987.81|3987.81|3987.81|3987.81|3987.81|3987.81|0
1652106540000|2022-05-09 14:29:00|3987.76|3987.76|3987.19|3987.19|3987.76|3987.76|3987.14|3987.14|0
1652106550000|2022-05-09 14:29:10|3987.5|3987.5|3987.32|3987.32|3988.12|3988.12|3987.32|3987.32|0
1652106560000|2022-05-09 14:29:20|3987.27|3987.27|3987.27|3987.27|3987.89|3987.89|3986.96|3986.96|0
1652106570000|2022-05-09 14:29:30|3987.58|3987.58|3986.46|3986.46|3987.58|3987.58|3986.46|3986.46|0
1652106590000|2022-05-09 14:29:50|3986.78|3986.78|3987.04|3987.04|3987.4|3987.4|3986.78|3986.78|0
1652106600000|2022-05-09 14:30:00|3987.13|3987.13|3985.83|3985.83|3987.13|3987.13|3985.83|3985.83|0
1652106610000|2022-05-09 14:30:10|3986.15|3986.15|3986.12|3986.12|3986.17|3986.17|3985.5|3985.5|0
1652106620000|2022-05-09 14:30:20|3985.5|3985.5|3984.5|3984.5|3985.5|3985.5|3984.5|3984.5|0
1652106630000|2022-05-09 14:30:30|3984.82|3984.82|3985.2|3985.2|3985.2|3985.2|3984.82|3984.82|0
1652106640000|2022-05-09 14:30:40|3985.51|3985.51|3985.77|3985.77|3985.77|3985.77|3985.46|3985.46|0
1652106650000|2022-05-09 14:30:50|3985.8|3985.8|3986.44|3986.44|3986.44|3986.44|3985.8|3985.8|0
1652106670000|2022-05-09 14:31:10|3986.62|3986.62|3986.62|3986.62|3986.62|3986.62|3986.62|3986.62|0
1652106680000|2022-05-09 14:31:20|3986.31|3986.31|3986.36|3986.36|3986.36|3986.36|3986|3986|0
1652106690000|2022-05-09 14:31:30|3986.17|3986.17|3986.3|3986.3|3986.3|3986.3|3985.99|3985.99|0
1652106700000|2022-05-09 14:31:40|3986.92|3986.92|3987.85|3987.85|3987.85|3987.85|3986.92|3986.92|0
1652106720000|2022-05-09 14:32:00|3987.81|3987.81|3987.47|3987.47|3987.81|3987.81|3987.47|3987.47|0
1652106730000|2022-05-09 14:32:10|3987.42|3987.42|3987.7|3987.7|3987.7|3987.7|3987.08|3987.08|0
1652106750000|2022-05-09 14:32:30|3988.32|3988.32|3987.94|3987.94|3988.32|3988.32|3987.94|3987.94|0
1652106760000|2022-05-09 14:32:40|3987.63|3987.63|3987.16|3987.16|3987.63|3987.63|3986.81|3986.81|0
1652106770000|2022-05-09 14:32:50|3987.11|3987.11|3986.85|3986.85|3987.11|3987.11|3986.8|3986.8|0
1652106780000|2022-05-09 14:33:00|3986.54|3986.54|3987.18|3987.18|3987.18|3987.18|3985.88|3985.88|0
1652106790000|2022-05-09 14:33:10|3987.49|3987.49|3987.08|3987.08|3987.49|3987.49|3986.77|3986.77|0
1652106800000|2022-05-09 14:33:20|3987.39|3987.39|3986.46|3986.46|3987.39|3987.39|3986.46|3986.46|0
1652106810000|2022-05-09 14:33:30|3986.64|3986.64|3987.37|3987.37|3987.37|3987.37|3986.64|3986.64|0
1652106830000|2022-05-09 14:33:50|3987.41|3987.41|3987.15|3987.15|3987.41|3987.41|3986.96|3986.96|0
1652106840000|2022-05-09 14:34:00|3987.46|3987.46|3987.84|3987.84|3987.84|3987.84|3987.46|3987.46|0
1652106850000|2022-05-09 14:34:10|3987.53|3987.53|3987.84|3987.84|3987.84|3987.84|3987.53|3987.53|0
1652106870000|2022-05-09 14:34:30|3987.87|3987.87|3987.58|3987.58|3987.89|3987.89|3987.56|3987.56|0
1652106880000|2022-05-09 14:34:40|3987.89|3987.89|3987.95|3987.95|3987.95|3987.95|3987.58|3987.58|0
1652106890000|2022-05-09 14:34:50|3988.26|3988.26|3988.88|3988.88|3988.88|3988.88|3987.95|3987.95|0
1652106900000|2022-05-09 14:35:00|3988.57|3988.57|3988.88|3988.88|3988.88|3988.88|3988.57|3988.57|0
1652106910000|2022-05-09 14:35:10|3988.93|3988.93|3988.95|3988.95|3988.97|3988.97|3988.93|3988.93|0
1652106920000|2022-05-09 14:35:20|3989.21|3989.21|3989.29|3989.29|3989.29|3989.29|3989.21|3989.21|0
1652106930000|2022-05-09 14:35:30|3989.34|3989.34|3988.76|3988.76|3989.34|3989.34|3988.71|3988.71|0
1652106940000|2022-05-09 14:35:40|3989.07|3989.07|3989.69|3989.69|3989.69|3989.69|3989.07|3989.07|0
1652106950000|2022-05-09 14:35:50|3989.88|3989.88|3989.88|3989.88|3989.88|3989.88|3989.88|3989.88|0
1652106960000|2022-05-09 14:36:00|3990.19|3990.19|3991|3991|3991|3991|3990.19|3990.19|0
1652106970000|2022-05-09 14:36:10|3992.24|3992.24|3992.13|3992.13|3992.31|3992.31|3992.13|3992.13|0
1652106980000|2022-05-09 14:36:20|3992.08|3992.08|3992.39|3992.39|3992.39|3992.39|3992.08|3992.08|0
1652106990000|2022-05-09 14:36:30|3992.71|3992.71|3992.39|3992.39|3992.71|3992.71|3992.39|3992.39|0
1652107000000|2022-05-09 14:36:40|3992.08|3992.08|3990.96|3990.96|3992.08|3992.08|3990.96|3990.96|0
1652107010000|2022-05-09 14:36:50|3991.01|3991.01|3991.04|3991.04|3991.04|3991.04|3991.01|3991.01|0
1652107020000|2022-05-09 14:37:00|3990.72|3990.72|3990.68|3990.68|3990.72|3990.72|3990.68|3990.68|0
1652107030000|2022-05-09 14:37:10|3990.36|3990.36|3990.36|3990.36|3990.36|3990.36|3990.36|3990.36|0
1652107040000|2022-05-09 14:37:20|3990.27|3990.27|3990.27|3990.27|3990.27|3990.27|3990.27|3990.27|0
1652107050000|2022-05-09 14:37:30|3990.34|3990.34|3990.03|3990.03|3990.34|3990.34|3990.03|3990.03|0
1652107060000|2022-05-09 14:37:40|3989.98|3989.98|3989.93|3989.93|3989.98|3989.98|3989.75|3989.75|0
1652107070000|2022-05-09 14:37:50|3989.91|3989.91|3990.2|3990.2|3990.2|3990.2|3989.88|3989.88|0
1652107080000|2022-05-09 14:38:00|3990.17|3990.17|3990.8|3990.8|3990.8|3990.8|3990.17|3990.17|0
1652107090000|2022-05-09 14:38:10|3990.48|3990.48|3990.48|3990.48|3990.48|3990.48|3990.48|3990.48|0
1652107100000|2022-05-09 14:38:20|3990.46|3990.46|3990.78|3990.78|3990.78|3990.78|3990.39|3990.39|0
1652107110000|2022-05-09 14:38:30|3990.47|3990.47|3990.07|3990.07|3990.47|3990.47|3989.81|3989.81|0
1652107130000|2022-05-09 14:38:50|3989.89|3989.89|3989.85|3989.85|3989.89|3989.89|3989.85|3989.85|0
1652107140000|2022-05-09 14:39:00|3989.76|3989.76|3989.76|3989.76|3989.76|3989.76|3989.76|3989.76|0
1652107150000|2022-05-09 14:39:10|3989.45|3989.45|3989.27|3989.27|3989.45|3989.45|3989.27|3989.27|0
1652107160000|2022-05-09 14:39:20|3988.96|3988.96|3988.55|3988.55|3988.96|3988.96|3988.55|3988.55|0
1652107170000|2022-05-09 14:39:30|3988.5|3988.5|3988.19|3988.19|3988.5|3988.5|3988.19|3988.19|0
1652107180000|2022-05-09 14:39:40|3988.24|3988.24|3988.24|3988.24|3988.24|3988.24|3988.24|3988.24|0
1652107190000|2022-05-09 14:39:50|3988.2|3988.2|3988.24|3988.24|3988.24|3988.24|3988.2|3988.2|0
1652107200000|2022-05-09 14:40:00|3988.55|3988.55|3989.48|3989.48|3989.48|3989.48|3988.55|3988.55|0
1652107210000|2022-05-09 14:40:10|3989.17|3989.17|3988|3988|3989.17|3989.17|3988|3988|0
1652107220000|2022-05-09 14:40:20|3987.38|3987.38|3987.35|3987.35|3987.38|3987.38|3987.35|3987.35|0
1652107230000|2022-05-09 14:40:30|3987.3|3987.3|3986.99|3986.99|3987.3|3987.3|3986.99|3986.99|0
1652107240000|2022-05-09 14:40:40|3987.3|3987.3|3987.61|3987.61|3987.61|3987.61|3987.3|3987.3|0
1652107250000|2022-05-09 14:40:50|3987.3|3987.3|3987.3|3987.3|3987.3|3987.3|3987.3|3987.3|0
1652107260000|2022-05-09 14:41:00|3986.94|3986.94|3987.7|3987.7|3987.75|3987.75|3986.81|3986.81|0
1652107270000|2022-05-09 14:41:10|3987.39|3987.39|3988.06|3988.06|3988.37|3988.37|3987.39|3987.39|0
1652107280000|2022-05-09 14:41:20|3988.39|3988.39|3988.39|3988.39|3988.39|3988.39|3988.39|3988.39|0
1652107290000|2022-05-09 14:41:30|3988.08|3988.08|3988.11|3988.11|3988.11|3988.11|3988.08|3988.08|0
1652107300000|2022-05-09 14:41:40|3988.42|3988.42|3988.56|3988.56|3988.56|3988.56|3988.42|3988.42|0
1652107310000|2022-05-09 14:41:50|3988.54|3988.54|3988.18|3988.18|3988.54|3988.54|3988.18|3988.18|0
1652107320000|2022-05-09 14:42:00|3988.2|3988.2|3988.49|3988.49|3988.52|3988.52|3988.2|3988.2|0
1652107330000|2022-05-09 14:42:10|3988.18|3988.18|3988.82|3988.82|3988.82|3988.82|3988.18|3988.18|0
1652107340000|2022-05-09 14:42:20|3988.85|3988.85|3990.09|3990.09|3990.09|3990.09|3988.85|3988.85|0
1652107350000|2022-05-09 14:42:30|3990.4|3990.4|3990.78|3990.78|3990.78|3990.78|3990.4|3990.4|0
1652107360000|2022-05-09 14:42:40|3991.09|3991.09|3991.71|3991.71|3992.02|3992.02|3991.09|3991.09|0
1652107370000|2022-05-09 14:42:50|3991.4|3991.4|3991.09|3991.09|3991.4|3991.4|3991.09|3991.09|0
1652107380000|2022-05-09 14:43:00|3991.07|3991.07|3991.35|3991.35|3991.35|3991.35|3991.04|3991.04|0
1652107400000|2022-05-09 14:43:20|3991.97|3991.97|3991.97|3991.97|3991.97|3991.97|3991.97|3991.97|0
1652107410000|2022-05-09 14:43:30|3991.66|3991.66|3991.97|3991.97|3991.97|3991.97|3991.66|3991.66|0
1652107420000|2022-05-09 14:43:40|3992.05|3992.05|3992.41|3992.41|3992.41|3992.41|3992.05|3992.05|0
1652107430000|2022-05-09 14:43:50|3992.59|3992.59|3992.49|3992.49|3992.91|3992.91|3992.41|3992.41|0
1652107440000|2022-05-09 14:44:00|3992.18|3992.18|3992.18|3992.18|3992.18|3992.18|3991.87|3991.87|0
1652107460000|2022-05-09 14:44:20|3992.14|3992.14|3992.83|3992.83|3992.83|3992.83|3992.14|3992.14|0
1652107470000|2022-05-09 14:44:30|3992.52|3992.52|3992.9|3992.9|3992.9|3992.9|3992.41|3992.41|0
1652107480000|2022-05-09 14:44:40|3992.95|3992.95|3992.95|3992.95|3993.25|3993.25|3992.95|3992.95|0
1652107490000|2022-05-09 14:44:50|3993.57|3993.57|3993.66|3993.66|3993.66|3993.66|3993.57|3993.57|0
1652107500000|2022-05-09 14:45:00|3993.48|3993.48|3993.79|3993.79|3993.79|3993.79|3993.48|3993.48|0
1652107510000|2022-05-09 14:45:10|3993.81|3993.81|3993.95|3993.95|3994|3994|3993.48|3993.48|0
1652107520000|2022-05-09 14:45:20|3993.8|3993.8|3994.11|3994.11|3994.11|3994.11|3993.8|3993.8|0
1652107530000|2022-05-09 14:45:30|3994.43|3994.43|3994.51|3994.51|3994.51|3994.51|3994.43|3994.43|0
1652107540000|2022-05-09 14:45:40|3994.69|3994.69|3995.01|3995.01|3995.01|3995.01|3994.69|3994.69|0
1652107550000|2022-05-09 14:45:50|3994.7|3994.7|3995.23|3995.23|3995.23|3995.23|3994.7|3994.7|0
1652107560000|2022-05-09 14:46:00|3994.61|3994.61|3993.93|3993.93|3994.61|3994.61|3993.93|3993.93|0
1652107570000|2022-05-09 14:46:10|3994|3994|3994|3994|3994|3994|3994|3994|0
1652107580000|2022-05-09 14:46:20|3994.03|3994.03|3994.03|3994.03|3994.03|3994.03|3994.03|3994.03|0
1652107590000|2022-05-09 14:46:30|3993.98|3993.98|3993.23|3993.23|3993.98|3993.98|3993.23|3993.23|0
1652107600000|2022-05-09 14:46:40|3992.92|3992.92|3992.56|3992.56|3992.92|3992.92|3992.52|3992.52|0
1652107610000|2022-05-09 14:46:50|3992.59|3992.59|3992.68|3992.68|3992.68|3992.68|3992.59|3992.59|0
1652107620000|2022-05-09 14:47:00|3992.37|3992.37|3992.88|3992.88|3992.88|3992.88|3992.12|3992.12|0
1652107640000|2022-05-09 14:47:20|3992.56|3992.56|3992.88|3992.88|3992.88|3992.88|3992.56|3992.56|0
1652107650000|2022-05-09 14:47:30|3992.25|3992.25|3992.25|3992.25|3992.25|3992.25|3992.25|3992.25|0
1652107660000|2022-05-09 14:47:40|3992.56|3992.56|3993.06|3993.06|3993.06|3993.06|3992.56|3992.56|0
1652107670000|2022-05-09 14:47:50|3993.37|3993.37|3993.96|3993.96|3993.96|3993.96|3993.37|3993.37|0
1652107680000|2022-05-09 14:48:00|3994.27|3994.27|3994.36|3994.36|3994.67|3994.67|3994.27|3994.27|0
1652107690000|2022-05-09 14:48:10|3993.42|3993.42|3993.42|3993.42|3993.42|3993.42|3993.42|3993.42|0
1652107700000|2022-05-09 14:48:20|3993.11|3993.11|3993.42|3993.42|3993.42|3993.42|3993.11|3993.11|0
1652107730000|2022-05-09 14:48:50|3993.73|3993.73|3993.73|3993.73|3993.73|3993.73|3993.73|3993.73|0
1652107740000|2022-05-09 14:49:00|3993.78|3993.78|3994.92|3994.92|3994.92|3994.92|3993.78|3993.78|0
1652107750000|2022-05-09 14:49:10|3994.61|3994.61|3994.3|3994.3|3994.61|3994.61|3994.3|3994.3|0
1652107770000|2022-05-09 14:49:30|3994.23|3994.23|3993.32|3993.32|3994.28|3994.28|3993.32|3993.32|0
1652107780000|2022-05-09 14:49:40|3993.01|3993.01|3993.01|3993.01|3993.01|3993.01|3993.01|3993.01|0
1652107790000|2022-05-09 14:49:50|3993.38|3993.38|3993.82|3993.82|3994.5|3994.5|3993.38|3993.38|0
1652107800000|2022-05-09 14:50:00|3993.32|3993.32|3993.61|3993.61|3993.8|3993.8|3993.32|3993.32|0
1652107810000|2022-05-09 14:50:10|3993.92|3993.92|3994.23|3994.23|3994.23|3994.23|3993.92|3993.92|0
1652107820000|2022-05-09 14:50:20|3993.92|3993.92|3995.29|3995.29|3995.29|3995.29|3993.92|3993.92|0
1652107830000|2022-05-09 14:50:30|3994.97|3994.97|3994.48|3994.48|3994.97|3994.97|3994.48|3994.48|0
1652107850000|2022-05-09 14:50:50|3994.79|3994.79|3994.79|3994.79|3995.1|3995.1|3994.79|3994.79|0
1652107860000|2022-05-09 14:51:00|3994.72|3994.72|3994.41|3994.41|3994.72|3994.72|3994.41|3994.41|0
1652107870000|2022-05-09 14:51:10|3994.72|3994.72|3994.72|3994.72|3995.34|3995.34|3994.72|3994.72|0
1652107880000|2022-05-09 14:51:20|3995.34|3995.34|3995.96|3995.96|3995.96|3995.96|3995.34|3995.34|0
1652107890000|2022-05-09 14:51:30|3995.92|3995.92|3995.82|3995.82|3995.94|3995.94|3995.63|3995.63|0
1652107900000|2022-05-09 14:51:40|3995.5|3995.5|3994.9|3994.9|3995.5|3995.5|3994.9|3994.9|0
1652107910000|2022-05-09 14:51:50|3995.22|3995.22|3994.88|3994.88|3995.22|3995.22|3994.57|3994.57|0
1652107920000|2022-05-09 14:52:00|3995.19|3995.19|3995.19|3995.19|3995.19|3995.19|3995.14|3995.14|0
1652107940000|2022-05-09 14:52:20|3995.5|3995.5|3996.13|3996.13|3996.13|3996.13|3995.5|3995.5|0
1652107950000|2022-05-09 14:52:30|3996.44|3996.44|3996.48|3996.48|3996.48|3996.48|3996.44|3996.44|0
1652107960000|2022-05-09 14:52:40|3996.17|3996.17|3996.48|3996.48|3996.48|3996.48|3996.17|3996.17|0
1652107970000|2022-05-09 14:52:50|3996.66|3996.66|3997.29|3997.29|3997.6|3997.6|3996.66|3996.66|0
1652107990000|2022-05-09 14:53:10|3996.98|3996.98|3996.44|3996.44|3996.98|3996.98|3996.44|3996.44|0
1652108000000|2022-05-09 14:53:20|3996.62|3996.62|3995.74|3995.74|3996.62|3996.62|3995.74|3995.74|0
1652108010000|2022-05-09 14:53:30|3996.05|3996.05|3996.08|3996.08|3996.08|3996.08|3996.05|3996.05|0
1652108020000|2022-05-09 14:53:40|3995.89|3995.89|3995.89|3995.89|3995.89|3995.89|3995.89|3995.89|0
1652108030000|2022-05-09 14:53:50|3996.2|3996.2|3996.04|3996.04|3996.83|3996.83|3996.04|3996.04|0
1652108040000|2022-05-09 14:54:00|3995.72|3995.72|3995.47|3995.47|3995.72|3995.72|3995.37|3995.37|0
1652108050000|2022-05-09 14:54:10|3995.65|3995.65|3995.65|3995.65|3995.65|3995.65|3995.65|3995.65|0
1652108070000|2022-05-09 14:54:30|3995.96|3995.96|3996.25|3996.25|3996.25|3996.25|3995.86|3995.86|0
1652108080000|2022-05-09 14:54:40|3996.07|3996.07|3996.07|3996.07|3996.07|3996.07|3996.07|3996.07|0
1652108090000|2022-05-09 14:54:50|3995.76|3995.76|3994.83|3994.83|3995.76|3995.76|3994.83|3994.83|0
1652108100000|2022-05-09 14:55:00|3993.89|3993.89|3993.27|3993.27|3993.89|3993.89|3993.27|3993.27|0
1652108110000|2022-05-09 14:55:10|3993.25|3993.25|3993.87|3993.87|3993.87|3993.87|3993.25|3993.25|0
1652108120000|2022-05-09 14:55:20|3993.89|3993.89|3993.94|3993.94|3993.94|3993.94|3993.87|3993.87|0
1652108130000|2022-05-09 14:55:30|3993.96|3993.96|3993.99|3993.99|3993.99|3993.99|3993.96|3993.96|0
1652108140000|2022-05-09 14:55:40|3994.01|3994.01|3994.01|3994.01|3994.01|3994.01|3994.01|3994.01|0
1652108150000|2022-05-09 14:55:50|3993.39|3993.39|3993.29|3993.29|3993.39|3993.39|3993.29|3993.29|0
1652108160000|2022-05-09 14:56:00|3993.36|3993.36|3993.67|3993.67|3993.99|3993.99|3993.36|3993.36|0
1652108170000|2022-05-09 14:56:10|3993.63|3993.63|3992.87|3992.87|3993.8|3993.8|3992.87|3992.87|0
1652108180000|2022-05-09 14:56:20|3992.83|3992.83|3994.25|3994.25|3994.25|3994.25|3992.83|3992.83|0
1652108200000|2022-05-09 14:56:40|3994.28|3994.28|3994.41|3994.41|3994.5|3994.5|3994.28|3994.28|0
1652108210000|2022-05-09 14:56:50|3994.22|3994.22|3994.85|3994.85|3995.16|3995.16|3994.22|3994.22|0
1652108220000|2022-05-09 14:57:00|3994.94|3994.94|3995.21|3995.21|3995.21|3995.21|3994.9|3994.9|0
1652108240000|2022-05-09 14:57:20|3994.92|3994.92|3995.54|3995.54|3995.54|3995.54|3994.61|3994.61|0
1652108250000|2022-05-09 14:57:30|3995.85|3995.85|3995.9|3995.9|3995.9|3995.9|3995.85|3995.85|0
1652108260000|2022-05-09 14:57:40|3996.08|3996.08|3996.08|3996.08|3996.08|3996.08|3996.08|3996.08|0
1652108270000|2022-05-09 14:57:50|3996.03|3996.03|3996.03|3996.03|3996.03|3996.03|3996.03|3996.03|0
1652108280000|2022-05-09 14:58:00|3996.34|3996.34|3996.3|3996.3|3996.61|3996.61|3996.3|3996.3|0
1652108290000|2022-05-09 14:58:10|3996.92|3996.92|3996.61|3996.61|3996.92|3996.92|3996.3|3996.3|0
1652108300000|2022-05-09 14:58:20|3996.58|3996.58|3995.37|3995.37|3996.58|3996.58|3995.37|3995.37|0
1652108310000|2022-05-09 14:58:30|3995.68|3995.68|3996.04|3996.04|3996.04|3996.04|3995.68|3995.68|0
1652108330000|2022-05-09 14:58:50|3996.09|3996.09|3996.09|3996.09|3996.4|3996.4|3996.09|3996.09|0
1652108340000|2022-05-09 14:59:00|3995.78|3995.78|3996.02|3996.02|3996.02|3996.02|3995.71|3995.71|0
1652108350000|2022-05-09 14:59:10|3995.97|3995.97|3996.73|3996.73|3996.73|3996.73|3995.92|3995.92|0
1652108360000|2022-05-09 14:59:20|3996.8|3996.8|3996.77|3996.77|3996.8|3996.8|3996.77|3996.77|0
1652108370000|2022-05-09 14:59:30|3997.4|3997.4|3997.09|3997.09|3997.4|3997.4|3997.09|3997.09|0
1652108390000|2022-05-09 14:59:50|3997.04|3997.04|3997.03|3997.03|3997.04|3997.04|3997.03|3997.03|0
1652108400000|2022-05-09 15:00:00|3996.72|3996.72|3996.67|3996.67|3996.72|3996.72|3996.36|3996.36|0
1652108410000|2022-05-09 15:00:10|3996.63|3996.63|3996.63|3996.63|3996.63|3996.63|3996.58|3996.58|0
1652108420000|2022-05-09 15:00:20|3996.68|3996.68|3996.67|3996.67|3996.68|3996.68|3996.67|3996.67|0
1652108430000|2022-05-09 15:00:30|3996.98|3996.98|3996.98|3996.98|3997.29|3997.29|3996.98|3996.98|0
1652108440000|2022-05-09 15:00:40|3997.29|3997.29|3997.6|3997.6|3997.6|3997.6|3997.29|3997.29|0
1652108450000|2022-05-09 15:00:50|3997.53|3997.53|3998.16|3998.16|3998.16|3998.16|3997.53|3997.53|0
1652108460000|2022-05-09 15:01:00|3997.85|3997.85|3998.15|3998.15|3998.15|3998.15|3997.85|3997.85|0
1652108480000|2022-05-09 15:01:20|3998.47|3998.47|3998.47|3998.47|3998.47|3998.47|3998.47|3998.47|0
1652108490000|2022-05-09 15:01:30|3998.78|3998.78|3999.09|3999.09|3999.09|3999.09|3998.78|3998.78|0
1652108500000|2022-05-09 15:01:40|3999.02|3999.02|3998.08|3998.08|3999.02|3999.02|3998.08|3998.08|0
1652108510000|2022-05-09 15:01:50|3997.57|3997.57|3997.57|3997.57|3997.57|3997.57|3997.57|3997.57|0
1652108520000|2022-05-09 15:02:00|3997.61|3997.61|3998.02|3998.02|3998.02|3998.02|3997.3|3997.3|0
1652108530000|2022-05-09 15:02:10|3997.71|3997.71|3998.02|3998.02|3998.02|3998.02|3997.71|3997.71|0
1652108540000|2022-05-09 15:02:20|3998.33|3998.33|3998.35|3998.35|3998.35|3998.35|3998.33|3998.33|0
1652108550000|2022-05-09 15:02:30|3998.98|3998.98|3998.62|3998.62|3998.98|3998.98|3998.35|3998.35|0
1652108560000|2022-05-09 15:02:40|3998.58|3998.58|3998.58|3998.58|3998.89|3998.89|3998.27|3998.27|0
1652108570000|2022-05-09 15:02:50|3998.63|3998.63|3998.63|3998.63|3998.63|3998.63|3998.63|3998.63|0
1652108590000|2022-05-09 15:03:10|3998.58|3998.58|3998.58|3998.58|3998.58|3998.58|3998.58|3998.58|0
1652108600000|2022-05-09 15:03:20|3998.89|3998.89|3999.17|3999.17|3999.17|3999.17|3998.87|3998.87|0
1652108610000|2022-05-09 15:03:30|3999.36|3999.36|4000.6|4000.6|4000.6|4000.6|3999.36|3999.36|0
1652108620000|2022-05-09 15:03:40|3999.98|3999.98|4000.03|4000.03|4000.08|4000.08|3999.98|3999.98|0
1652108630000|2022-05-09 15:03:50|4000.01|4000.01|3999.99|3999.99|4000.01|4000.01|3999.99|3999.99|0
1652108640000|2022-05-09 15:04:00|4000.03|4000.03|4000.43|4000.43|4000.43|4000.43|4000.03|4000.03|0
1652108650000|2022-05-09 15:04:10|4000.39|4000.39|4000.7|4000.7|4000.7|4000.7|4000.39|4000.39|0
1652108660000|2022-05-09 15:04:20|4001.01|4001.01|4001.13|4001.13|4001.44|4001.44|4001.01|4001.01|0
1652108690000|2022-05-09 15:04:50|4000.82|4000.82|4000.51|4000.51|4000.82|4000.82|4000.51|4000.51|0
1652108700000|2022-05-09 15:05:00|4000.2|4000.2|3999.51|3999.51|4000.2|4000.2|3999.51|3999.51|0
1652108710000|2022-05-09 15:05:10|3999.69|3999.69|3999.17|3999.17|3999.69|3999.69|3999.17|3999.17|0
1652108720000|2022-05-09 15:05:20|3999.48|3999.48|3999.48|3999.48|3999.48|3999.48|3999.48|3999.48|0
1652108730000|2022-05-09 15:05:30|3999.79|3999.79|4000.4|4000.4|4000.4|4000.4|3999.79|3999.79|0
1652108740000|2022-05-09 15:05:40|4000.58|4000.58|4000.16|4000.16|4000.58|4000.58|4000.16|4000.16|0
1652108750000|2022-05-09 15:05:50|4000.18|4000.18|4000.21|4000.21|4000.21|4000.21|4000.18|4000.18|0
1652108760000|2022-05-09 15:06:00|4000.18|4000.18|4000.18|4000.18|4000.18|4000.18|4000.18|4000.18|0
1652108770000|2022-05-09 15:06:10|4000.17|4000.17|3999.49|3999.49|4000.18|4000.18|3999.49|3999.49|0
1652108780000|2022-05-09 15:06:20|3999.8|3999.8|4000.04|4000.04|4000.11|4000.11|3999.8|3999.8|0
1652108790000|2022-05-09 15:06:30|3999.85|3999.85|3999.36|3999.36|3999.85|3999.85|3999.36|3999.36|0
1652108800000|2022-05-09 15:06:40|3999.05|3999.05|3999.7|3999.7|3999.7|3999.7|3999.05|3999.05|0
1652108810000|2022-05-09 15:06:50|4000.01|4000.01|3999.96|3999.96|4000.01|4000.01|3999.96|3999.96|0
1652108820000|2022-05-09 15:07:00|3999.91|3999.91|3999.91|3999.91|3999.91|3999.91|3999.91|3999.91|0
1652108830000|2022-05-09 15:07:10|4000.23|4000.23|3999.89|3999.89|4000.23|4000.23|3999.89|3999.89|0
1652108840000|2022-05-09 15:07:20|4000.2|4000.2|3999.85|3999.85|4000.2|4000.2|3999.85|3999.85|0
1652108850000|2022-05-09 15:07:30|3999.54|3999.54|3999.23|3999.23|3999.54|3999.54|3999.23|3999.23|0
1652108860000|2022-05-09 15:07:40|3999.13|3999.13|3999.16|3999.16|3999.16|3999.16|3999.13|3999.13|0
1652108870000|2022-05-09 15:07:50|3999.13|3999.13|3999.13|3999.13|3999.13|3999.13|3999.13|3999.13|0
1652108880000|2022-05-09 15:08:00|3999.08|3999.08|3999.44|3999.44|3999.44|3999.44|3999.08|3999.08|0
1652108890000|2022-05-09 15:08:10|3999.13|3999.13|3998.94|3998.94|3999.13|3999.13|3998.94|3998.94|0
1652108900000|2022-05-09 15:08:20|3998.63|3998.63|3998.93|3998.93|3998.93|3998.93|3998.62|3998.62|0
1652108910000|2022-05-09 15:08:30|3998.88|3998.88|3999.24|3999.24|3999.24|3999.24|3998.88|3998.88|0
1652108920000|2022-05-09 15:08:40|3999.55|3999.55|3999.58|3999.58|3999.58|3999.58|3999.22|3999.22|0
1652108930000|2022-05-09 15:08:50|3999.89|3999.89|3999.74|3999.74|3999.89|3999.89|3999.43|3999.43|0
1652108940000|2022-05-09 15:09:00|3999.71|3999.71|3999.9|3999.9|3999.9|3999.9|3999.4|3999.4|0
1652108950000|2022-05-09 15:09:10|3999.87|3999.87|3999.82|3999.82|4000.18|4000.18|3999.82|3999.82|0
1652108960000|2022-05-09 15:09:20|3999.8|3999.8|3999.49|3999.49|3999.8|3999.8|3999.49|3999.49|0
1652108970000|2022-05-09 15:09:30|3999.54|3999.54|4000.51|4000.51|4000.51|4000.51|3999.54|3999.54|0
1652108980000|2022-05-09 15:09:40|4000.82|4000.82|4000.2|4000.2|4000.82|4000.82|4000.2|4000.2|0
1652109000000|2022-05-09 15:10:00|4000.23|4000.23|3999.91|3999.91|4000.23|4000.23|3999.91|3999.91|0
1652109010000|2022-05-09 15:10:10|4000.85|4000.85|4000.56|4000.56|4000.87|4000.87|4000.56|4000.56|0
1652109020000|2022-05-09 15:10:20|4000.87|4000.87|4000.75|4000.75|4000.87|4000.87|4000.56|4000.56|0
1652109030000|2022-05-09 15:10:30|4000.44|4000.44|4000.44|4000.44|4000.44|4000.44|4000.44|4000.44|0
1652109040000|2022-05-09 15:10:40|4000.75|4000.75|4001.06|4001.06|4001.06|4001.06|4000.75|4000.75|0
1652109050000|2022-05-09 15:10:50|4001.37|4001.37|4002.17|4002.17|4002.17|4002.17|4001.37|4001.37|0
1652109060000|2022-05-09 15:11:00|4002.48|4002.48|4003.1|4003.1|4003.1|4003.1|4002.48|4002.48|0
1652109070000|2022-05-09 15:11:10|4002.79|4002.79|4002.79|4002.79|4002.79|4002.79|4002.79|4002.79|0
1652109080000|2022-05-09 15:11:20|4002.48|4002.48|4002.96|4002.96|4002.96|4002.96|4002.48|4002.48|0
1652109090000|2022-05-09 15:11:30|4003.01|4003.01|4002.7|4002.7|4003.01|4003.01|4002.7|4002.7|0
1652109110000|2022-05-09 15:11:50|4002.39|4002.39|4003.53|4003.53|4003.53|4003.53|4002.36|4002.36|0
1652109120000|2022-05-09 15:12:00|4003.84|4003.84|4003.93|4003.93|4003.93|4003.93|4003.84|4003.84|0
1652109130000|2022-05-09 15:12:10|4004.01|4004.01|4003.65|4003.65|4004.01|4004.01|4003.65|4003.65|0
1652109140000|2022-05-09 15:12:20|4003.6|4003.6|4003.6|4003.6|4003.6|4003.6|4003.6|4003.6|0
1652109150000|2022-05-09 15:12:30|4003.92|4003.92|4004.23|4004.23|4004.23|4004.23|4003.92|4003.92|0
1652109180000|2022-05-09 15:13:00|4004.04|4004.04|4004.23|4004.23|4004.23|4004.23|4004.04|4004.04|0
1652109200000|2022-05-09 15:13:20|4003.61|4003.61|4004.1|4004.1|4004.1|4004.1|4003.61|4003.61|0
1652109210000|2022-05-09 15:13:30|4004.05|4004.05|4004.05|4004.05|4004.05|4004.05|4004.05|4004.05|0
1652109220000|2022-05-09 15:13:40|4003.75|4003.75|4002.63|4002.63|4003.75|4003.75|4002.63|4002.63|0
1652109230000|2022-05-09 15:13:50|4002.94|4002.94|4002.96|4002.96|4002.96|4002.96|4002.94|4002.94|0
1652109240000|2022-05-09 15:14:00|4002.65|4002.65|4003.83|4003.83|4003.83|4003.83|4002.65|4002.65|0
1652109250000|2022-05-09 15:14:10|4004.14|4004.14|4004.18|4004.18|4004.49|4004.49|4004.14|4004.14|0
1652109270000|2022-05-09 15:14:30|4004|4004|4004|4004|4004|4004|4004|4004|0
1652109290000|2022-05-09 15:14:50|4004.05|4004.05|4004.09|4004.09|4004.09|4004.09|4004.05|4004.05|0
1652109300000|2022-05-09 15:15:00|4003.16|4003.16|4004.22|4004.22|4004.27|4004.27|4003.06|4003.06|0
1652109320000|2022-05-09 15:15:20|4003.91|4003.91|4004.22|4004.22|4004.22|4004.22|4003.91|4003.91|0
1652109330000|2022-05-09 15:15:30|4003.6|4003.6|4004.09|4004.09|4004.09|4004.09|4003.6|4003.6|0
1652109340000|2022-05-09 15:15:40|4004.17|4004.17|4003.48|4003.48|4004.17|4004.17|4003.48|4003.48|0
1652109350000|2022-05-09 15:15:50|4003.79|4003.79|4003.82|4003.82|4003.82|4003.82|4003.79|4003.79|0
1652109360000|2022-05-09 15:16:00|4003.19|4003.19|4003.5|4003.5|4003.5|4003.5|4003.19|4003.19|0
1652109370000|2022-05-09 15:16:10|4003.46|4003.46|4003.86|4003.86|4003.86|4003.86|4003.46|4003.46|0
1652109380000|2022-05-09 15:16:20|4003.83|4003.83|4003.97|4003.97|4003.97|4003.97|4003.79|4003.79|0
1652109390000|2022-05-09 15:16:30|4003.66|4003.66|4003.66|4003.66|4003.66|4003.66|4003.66|4003.66|0
1652109410000|2022-05-09 15:16:50|4004.28|4004.28|4004.33|4004.33|4004.33|4004.33|4004.28|4004.28|0
1652109420000|2022-05-09 15:17:00|4004.15|4004.15|4003.59|4003.59|4004.22|4004.22|4003.59|4003.59|0
1652109430000|2022-05-09 15:17:10|4003.78|4003.78|4004.09|4004.09|4004.09|4004.09|4003.78|4003.78|0
1652109440000|2022-05-09 15:17:20|4004.16|4004.16|4004.16|4004.16|4004.16|4004.16|4003.98|4003.98|0
1652109450000|2022-05-09 15:17:30|4003.98|4003.98|4004.6|4004.6|4004.6|4004.6|4003.98|4003.98|0
1652109460000|2022-05-09 15:17:40|4004.78|4004.78|4004.33|4004.33|4004.83|4004.83|4004.33|4004.33|0
1652109470000|2022-05-09 15:17:50|4004.51|4004.51|4004.64|4004.64|4004.83|4004.83|4004.51|4004.51|0
1652109480000|2022-05-09 15:18:00|4004.67|4004.67|4004.5|4004.5|4004.67|4004.67|4004|4004|0
1652109490000|2022-05-09 15:18:10|4004.18|4004.18|4004.06|4004.06|4004.18|4004.18|4003.69|4003.69|0
1652109500000|2022-05-09 15:18:20|4004.24|4004.24|4004.51|4004.51|4004.51|4004.51|4004.2|4004.2|0
1652109510000|2022-05-09 15:18:30|4004.33|4004.33|4004.95|4004.95|4004.95|4004.95|4004.33|4004.33|0
1652109530000|2022-05-09 15:18:50|4004.64|4004.64|4004.59|4004.59|4004.64|4004.64|4004.59|4004.59|0
1652109540000|2022-05-09 15:19:00|4004.28|4004.28|4003.57|4003.57|4004.28|4004.28|4003.57|4003.57|0
1652109550000|2022-05-09 15:19:10|4003.75|4003.75|4005|4005|4005|4005|4003.75|4003.75|0
1652109560000|2022-05-09 15:19:20|4004.69|4004.69|4005|4005|4005|4005|4004.69|4004.69|0
1652109570000|2022-05-09 15:19:30|4004.69|4004.69|4004.87|4004.87|4004.87|4004.87|4004.69|4004.69|0
1652109590000|2022-05-09 15:19:50|4005.18|4005.18|4005.18|4005.18|4005.18|4005.18|4005.18|4005.18|0
1652109600000|2022-05-09 15:20:00|4005.37|4005.37|4005.1|4005.1|4005.37|4005.37|4005.06|4005.06|0
1652109610000|2022-05-09 15:20:10|4004.79|4004.79|4004.48|4004.48|4004.79|4004.79|4004.16|4004.16|0
1652109620000|2022-05-09 15:20:20|4004.79|4004.79|4004.79|4004.79|4004.79|4004.79|4004.79|4004.79|0
1652109630000|2022-05-09 15:20:30|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|0
1652109640000|2022-05-09 15:20:40|4004.79|4004.79|4006.21|4006.21|4006.21|4006.21|4004.79|4004.79|0
1652109650000|2022-05-09 15:20:50|4006.52|4006.52|4006.19|4006.19|4006.52|4006.52|4006.19|4006.19|0
1652109660000|2022-05-09 15:21:00|4005.88|4005.88|4005.9|4005.9|4006.21|4006.21|4005.88|4005.88|0
1652109670000|2022-05-09 15:21:10|4005.95|4005.95|4006.02|4006.02|4006.02|4006.02|4005.95|4005.95|0
1652109680000|2022-05-09 15:21:20|4005.97|4005.97|4005.71|4005.71|4006.07|4006.07|4005.71|4005.71|0
1652109690000|2022-05-09 15:21:30|4005.4|4005.4|4005.4|4005.4|4005.4|4005.4|4005.4|4005.4|0
1652109700000|2022-05-09 15:21:40|4005.51|4005.51|4005.51|4005.51|4005.51|4005.51|4005.51|4005.51|0
1652109710000|2022-05-09 15:21:50|4005.42|4005.42|4004.96|4004.96|4005.6|4005.6|4004.96|4004.96|0
1652109720000|2022-05-09 15:22:00|4004.64|4004.64|4002.97|4002.97|4004.64|4004.64|4002.97|4002.97|0
1652109730000|2022-05-09 15:22:10|4003.28|4003.28|4003.54|4003.54|4003.59|4003.59|4002.97|4002.97|0
1652109740000|2022-05-09 15:22:20|4003.23|4003.23|4003.25|4003.25|4003.75|4003.75|4003.23|4003.23|0
1652109750000|2022-05-09 15:22:30|4003.57|4003.57|4004.37|4004.37|4004.37|4004.37|4003.57|4003.57|0
1652109760000|2022-05-09 15:22:40|4004.35|4004.35|4005.28|4005.28|4005.28|4005.28|4004.35|4004.35|0
1652109770000|2022-05-09 15:22:50|4005.46|4005.46|4005.72|4005.72|4005.72|4005.72|4005.46|4005.46|0
1652109780000|2022-05-09 15:23:00|4005.41|4005.41|4005.41|4005.41|4005.41|4005.41|4005.41|4005.41|0
1652109790000|2022-05-09 15:23:10|4005.59|4005.59|4005.39|4005.39|4005.7|4005.7|4005.33|4005.33|0
1652109800000|2022-05-09 15:23:20|4005.08|4005.08|4006.01|4006.01|4006.01|4006.01|4004.77|4004.77|0
1652109810000|2022-05-09 15:23:30|4006.32|4006.32|4005.33|4005.33|4006.32|4006.32|4005.33|4005.33|0
1652109820000|2022-05-09 15:23:40|4005.15|4005.15|4005.45|4005.45|4005.45|4005.45|4004.96|4004.96|0
1652109830000|2022-05-09 15:23:50|4005.76|4005.76|4005.76|4005.76|4006.07|4006.07|4005.76|4005.76|0
1652109840000|2022-05-09 15:24:00|4005.74|4005.74|4006.36|4006.36|4006.36|4006.36|4005.74|4005.74|0
1652109850000|2022-05-09 15:24:10|4006.05|4006.05|4006.05|4006.05|4006.05|4006.05|4006.05|4006.05|0
1652109860000|2022-05-09 15:24:20|4006.1|4006.1|4006.28|4006.28|4006.59|4006.59|4006.1|4006.1|0
1652109870000|2022-05-09 15:24:30|4005.97|4005.97|4005.97|4005.97|4005.97|4005.97|4005.97|4005.97|0
1652109880000|2022-05-09 15:24:40|4006.28|4006.28|4006.31|4006.31|4006.62|4006.62|4006.28|4006.28|0
1652109890000|2022-05-09 15:24:50|4006.33|4006.33|4006.15|4006.15|4006.33|4006.33|4006.15|4006.15|0
1652109900000|2022-05-09 15:25:00|4006.33|4006.33|4006|4006|4006.33|4006.33|4005.68|4005.68|0
1652109910000|2022-05-09 15:25:10|4006.31|4006.31|4006|4006|4006.62|4006.62|4006|4006|0
1652109920000|2022-05-09 15:25:20|4005.96|4005.96|4005.87|4005.87|4006.27|4006.27|4005.65|4005.65|0
1652109930000|2022-05-09 15:25:30|4005.85|4005.85|4006.76|4006.76|4006.76|4006.76|4005.85|4005.85|0
1652109940000|2022-05-09 15:25:40|4006.45|4006.45|4005.96|4005.96|4006.45|4006.45|4005.96|4005.96|0
1652109950000|2022-05-09 15:25:50|4005.65|4005.65|4006.27|4006.27|4006.27|4006.27|4005.65|4005.65|0
1652109960000|2022-05-09 15:26:00|4005.96|4005.96|4005.96|4005.96|4006.58|4006.58|4005.94|4005.94|0
1652109970000|2022-05-09 15:26:10|4006.15|4006.15|4006.15|4006.15|4006.15|4006.15|4006.15|4006.15|0
1652109980000|2022-05-09 15:26:20|4005.84|4005.84|4005.81|4005.81|4005.84|4005.84|4005.5|4005.5|0
1652109990000|2022-05-09 15:26:30|4005.85|4005.85|4006.19|4006.19|4006.5|4006.5|4005.67|4005.67|0
1652110000000|2022-05-09 15:26:40|4005.88|4005.88|4005.88|4005.88|4005.88|4005.88|4005.57|4005.57|0
1652110010000|2022-05-09 15:26:50|4005.86|4005.86|4005.54|4005.54|4005.86|4005.86|4005.54|4005.54|0
1652110020000|2022-05-09 15:27:00|4005.59|4005.59|4005.59|4005.59|4005.59|4005.59|4005.59|4005.59|0
1652110030000|2022-05-09 15:27:10|4005.56|4005.56|4005.47|4005.47|4005.63|4005.63|4005.14|4005.14|0
1652110040000|2022-05-09 15:27:20|4005.16|4005.16|4005.68|4005.68|4005.68|4005.68|4005.16|4005.16|0
1652110050000|2022-05-09 15:27:30|4005.99|4005.99|4006.52|4006.52|4006.71|4006.71|4005.8|4005.8|0
1652110060000|2022-05-09 15:27:40|4006.45|4006.45|4005.41|4005.41|4006.45|4006.45|4005.39|4005.39|0
1652110070000|2022-05-09 15:27:50|4005.72|4005.72|4005.72|4005.72|4005.72|4005.72|4005.72|4005.72|0
1652110080000|2022-05-09 15:28:00|4005.41|4005.41|4005.37|4005.37|4006.04|4006.04|4005.37|4005.37|0
1652110090000|2022-05-09 15:28:10|4004.75|4004.75|4004.21|4004.21|4004.75|4004.75|4004.21|4004.21|0
1652110100000|2022-05-09 15:28:20|4004.39|4004.39|4004.09|4004.09|4004.39|4004.39|4003.77|4003.77|0
1652110110000|2022-05-09 15:28:30|4003.78|4003.78|4005|4005|4005|4005|4003.78|4003.78|0
1652110120000|2022-05-09 15:28:40|4005.18|4005.18|4005.28|4005.28|4005.49|4005.49|4005.18|4005.18|0
1652110130000|2022-05-09 15:28:50|4005.9|4005.9|4006.09|4006.09|4006.09|4006.09|4005.9|4005.9|0
1652110140000|2022-05-09 15:29:00|4006.4|4006.4|4006.08|4006.08|4006.71|4006.71|4005.77|4005.77|0
1652110150000|2022-05-09 15:29:10|4006.03|4006.03|4005|4005|4006.34|4006.34|4004.07|4004.07|0
1652110160000|2022-05-09 15:29:20|4004.69|4004.69|4005.32|4005.32|4005.32|4005.32|4004.69|4004.69|0
1652110170000|2022-05-09 15:29:30|4005.5|4005.5|4005.6|4005.6|4005.6|4005.6|4004.98|4004.98|0
1652110180000|2022-05-09 15:29:40|4005.29|4005.29|4004.09|4004.09|4005.33|4005.33|4004.09|4004.09|0
1652110190000|2022-05-09 15:29:50|4004.4|4004.4|4004.2|4004.2|4004.4|4004.4|4002.95|4002.95|0
1652166900000|2022-05-10 07:15:00|4046.48|4046.48|4046.11|4046.11|4046.57|4046.57|4045.64|4045.64|0
1652166910000|2022-05-10 07:15:10|4046.3|4046.3|4046.3|4046.3|4046.3|4046.3|4046.3|4046.3|0
1652166920000|2022-05-10 07:15:20|4047.54|4047.54|4047.57|4047.57|4048.07|4048.07|4047.54|4047.54|0
1652166930000|2022-05-10 07:15:30|4047.39|4047.39|4047.39|4047.39|4047.39|4047.39|4047.39|4047.39|0
1652166940000|2022-05-10 07:15:40|4048.01|4048.01|4050.11|4050.11|4050.11|4050.11|4048.01|4048.01|0
1652166950000|2022-05-10 07:15:50|4049.79|4049.79|4047.66|4047.66|4049.79|4049.79|4047.35|4047.35|0
1652166960000|2022-05-10 07:16:00|4047.73|4047.73|4047.17|4047.17|4047.78|4047.78|4046.86|4046.86|0
1652166970000|2022-05-10 07:16:10|4047.48|4047.48|4048.64|4048.64|4048.64|4048.64|4047.41|4047.41|0
1652166980000|2022-05-10 07:16:20|4048.83|4048.83|4048.83|4048.83|4048.83|4048.83|4048.83|4048.83|0
1652166990000|2022-05-10 07:16:30|4048.91|4048.91|4049.58|4049.58|4049.63|4049.63|4048.91|4048.91|0
1652167000000|2022-05-10 07:16:40|4049.51|4049.51|4049.08|4049.08|4049.7|4049.7|4049.08|4049.08|0
1652167010000|2022-05-10 07:16:50|4049.26|4049.26|4049.26|4049.26|4049.26|4049.26|4049.26|4049.26|0
1652167020000|2022-05-10 07:17:00|4048.95|4048.95|4048.43|4048.43|4049.05|4049.05|4048.43|4048.43|0
1652167030000|2022-05-10 07:17:10|4048.55|4048.55|4049.17|4049.17|4049.17|4049.17|4048.55|4048.55|0
1652167040000|2022-05-10 07:17:20|4048.55|4048.55|4047.3|4047.3|4048.55|4048.55|4047.3|4047.3|0
1652167050000|2022-05-10 07:17:30|4047.28|4047.28|4047.23|4047.23|4047.28|4047.28|4047.23|4047.23|0
1652167060000|2022-05-10 07:17:40|4047.41|4047.41|4047.51|4047.51|4047.51|4047.51|4047.41|4047.41|0
1652167070000|2022-05-10 07:17:50|4047.65|4047.65|4048.51|4048.51|4048.51|4048.51|4047.58|4047.58|0
1652167080000|2022-05-10 07:18:00|4048.7|4048.7|4048.24|4048.24|4048.7|4048.7|4048.24|4048.24|0
1652167090000|2022-05-10 07:18:10|4048.45|4048.45|4050.62|4050.62|4050.62|4050.62|4048.45|4048.45|0
1652167100000|2022-05-10 07:18:20|4050.52|4050.52|4050.83|4050.83|4050.83|4050.83|4050.52|4050.52|0
1652167110000|2022-05-10 07:18:30|4050.53|4050.53|4050.54|4050.54|4050.85|4050.85|4048.78|4048.78|0
1652167120000|2022-05-10 07:18:40|4050.73|4050.73|4049.39|4049.39|4050.73|4050.73|4049.39|4049.39|0
1652167130000|2022-05-10 07:18:50|4049.7|4049.7|4049.42|4049.42|4049.73|4049.73|4049.42|4049.42|0
1652167140000|2022-05-10 07:19:00|4049.11|4049.11|4050.77|4050.77|4050.77|4050.77|4048.49|4048.49|0
1652167150000|2022-05-10 07:19:10|4050.82|4050.82|4051.38|4051.38|4051.56|4051.56|4050.82|4050.82|0
1652167160000|2022-05-10 07:19:20|4051.19|4051.19|4048.49|4048.49|4051.29|4051.29|4048.49|4048.49|0
1652167170000|2022-05-10 07:19:30|4048.8|4048.8|4048.68|4048.68|4048.8|4048.8|4048.61|4048.61|0
1652167180000|2022-05-10 07:19:40|4048.87|4048.87|4048.96|4048.96|4049.05|4049.05|4048.87|4048.87|0
1652167190000|2022-05-10 07:19:50|4049.03|4049.03|4049.07|4049.07|4049.99|4049.99|4049.01|4049.01|0
1652167200000|2022-05-10 07:20:00|4048.76|4048.76|4048.73|4048.73|4048.76|4048.76|4048.73|4048.73|0
1652167210000|2022-05-10 07:20:10|4048.55|4048.55|4048.61|4048.61|4048.93|4048.93|4048.55|4048.55|0
1652167220000|2022-05-10 07:20:20|4048.3|4048.3|4047.88|4047.88|4048.3|4048.3|4047.83|4047.83|0
1652167230000|2022-05-10 07:20:30|4047.7|4047.7|4047.63|4047.63|4047.7|4047.7|4047.63|4047.63|0
1652167240000|2022-05-10 07:20:40|4047.01|4047.01|4046.34|4046.34|4047.01|4047.01|4046.34|4046.34|0
1652167250000|2022-05-10 07:20:50|4046.53|4046.53|4046.53|4046.53|4046.53|4046.53|4046.53|4046.53|0
1652167260000|2022-05-10 07:21:00|4046.22|4046.22|4047.55|4047.55|4047.55|4047.55|4046.22|4046.22|0
1652167270000|2022-05-10 07:21:10|4048.17|4048.17|4050.23|4050.23|4050.23|4050.23|4048.17|4048.17|0
1652167280000|2022-05-10 07:21:20|4050.32|4050.32|4050.39|4050.39|4050.39|4050.39|4050.01|4050.01|0
1652167290000|2022-05-10 07:21:30|4050.71|4050.71|4050.71|4050.71|4051.02|4051.02|4050.71|4050.71|0
1652167300000|2022-05-10 07:21:40|4051.02|4051.02|4050.99|4050.99|4051.33|4051.33|4050.97|4050.97|0
1652167310000|2022-05-10 07:21:50|4051.3|4051.3|4050.99|4050.99|4051.3|4051.3|4050.99|4050.99|0
1652167320000|2022-05-10 07:22:00|4050.68|4050.68|4050.41|4050.41|4050.72|4050.72|4049.48|4049.48|0
1652167330000|2022-05-10 07:22:10|4050.1|4050.1|4051.3|4051.3|4051.35|4051.35|4050.1|4050.1|0
1652167340000|2022-05-10 07:22:20|4051.49|4051.49|4051.61|4051.61|4051.61|4051.61|4051.49|4051.49|0
1652167350000|2022-05-10 07:22:30|4051.65|4051.65|4052.96|4052.96|4052.96|4052.96|4051.65|4051.65|0
1652167360000|2022-05-10 07:22:40|4053.27|4053.27|4054.27|4054.27|4054.27|4054.27|4053.27|4053.27|0
1652167370000|2022-05-10 07:22:50|4054.2|4054.2|4053.58|4053.58|4054.2|4054.2|4053.27|4053.27|0
1652167380000|2022-05-10 07:23:00|4053.89|4053.89|4055.36|4055.36|4055.36|4055.36|4053.89|4053.89|0
1652167390000|2022-05-10 07:23:10|4055.73|4055.73|4056.04|4056.04|4056.04|4056.04|4055.73|4055.73|0
1652167400000|2022-05-10 07:23:20|4055.11|4055.11|4055.73|4055.73|4055.73|4055.73|4055.11|4055.11|0
1652167410000|2022-05-10 07:23:30|4056.04|4056.04|4056.35|4056.35|4056.35|4056.35|4056.04|4056.04|0
1652167420000|2022-05-10 07:23:40|4056.05|4056.05|4056.05|4056.05|4056.05|4056.05|4056.05|4056.05|0
1652167440000|2022-05-10 07:24:00|4054.49|4054.49|4054.18|4054.18|4054.49|4054.49|4054.18|4054.18|0
1652167450000|2022-05-10 07:24:10|4054.79|4054.79|4054.21|4054.21|4054.79|4054.79|4054.17|4054.17|0
1652167460000|2022-05-10 07:24:20|4054.52|4054.52|4054.52|4054.52|4054.52|4054.52|4054.52|4054.52|0
1652167470000|2022-05-10 07:24:30|4054.5|4054.5|4054.81|4054.81|4054.81|4054.81|4054.5|4054.5|0
1652167480000|2022-05-10 07:24:40|4054.63|4054.63|4054.44|4054.44|4054.63|4054.63|4054.44|4054.44|0
1652167490000|2022-05-10 07:24:50|4054.35|4054.35|4054.04|4054.04|4054.66|4054.66|4054.04|4054.04|0
1652167500000|2022-05-10 07:25:00|4053.94|4053.94|4053.27|4053.27|4053.99|4053.99|4053.27|4053.27|0
1652167510000|2022-05-10 07:25:10|4053.21|4053.21|4052.63|4052.63|4053.21|4053.21|4052.59|4052.59|0
1652167520000|2022-05-10 07:25:20|4052.51|4052.51|4052.51|4052.51|4052.51|4052.51|4052.51|4052.51|0
1652167530000|2022-05-10 07:25:30|4052.44|4052.44|4052.44|4052.44|4052.44|4052.44|4052.44|4052.44|0
1652167540000|2022-05-10 07:25:40|4052.4|4052.4|4052.4|4052.4|4052.4|4052.4|4052.4|4052.4|0
1652167550000|2022-05-10 07:25:50|4052.08|4052.08|4052.4|4052.4|4052.4|4052.4|4052.08|4052.08|0
1652167560000|2022-05-10 07:26:00|4052.21|4052.21|4050.47|4050.47|4052.21|4052.21|4050.47|4050.47|0
1652167570000|2022-05-10 07:26:10|4050.16|4050.16|4050.78|4050.78|4050.85|4050.85|4050.16|4050.16|0
1652167580000|2022-05-10 07:26:20|4050.16|4050.16|4050.47|4050.47|4050.47|4050.47|4050.16|4050.16|0
1652167590000|2022-05-10 07:26:30|4050.16|4050.16|4050.79|4050.79|4050.79|4050.79|4050.16|4050.16|0
1652167610000|2022-05-10 07:26:50|4050.74|4050.74|4051.18|4051.18|4051.18|4051.18|4050.55|4050.55|0
1652167620000|2022-05-10 07:27:00|4053.35|4053.35|4053.35|4053.35|4053.35|4053.35|4053.35|4053.35|0
1652167630000|2022-05-10 07:27:10|4053.31|4053.31|4053.12|4053.12|4053.31|4053.31|4053.12|4053.12|0
1652167640000|2022-05-10 07:27:20|4053.31|4053.31|4053.61|4053.61|4053.61|4053.61|4053.31|4053.31|0
1652167650000|2022-05-10 07:27:30|4053.66|4053.66|4053.71|4053.71|4053.75|4053.75|4053.27|4053.27|0
1652167660000|2022-05-10 07:27:40|4053.54|4053.54|4052.92|4052.92|4053.54|4053.54|4052.84|4052.84|0
1652167670000|2022-05-10 07:27:50|4051.99|4051.99|4049.99|4049.99|4051.99|4051.99|4049.99|4049.99|0
1652167680000|2022-05-10 07:28:00|4049.64|4049.64|4049.82|4049.82|4049.82|4049.82|4049.33|4049.33|0
1652167690000|2022-05-10 07:28:10|4048.26|4048.26|4048.08|4048.08|4048.26|4048.26|4048.08|4048.08|0
1652167710000|2022-05-10 07:28:30|4048.17|4048.17|4049.17|4049.17|4049.17|4049.17|4048.17|4048.17|0
1652167720000|2022-05-10 07:28:40|4048.86|4048.86|4048.34|4048.34|4048.86|4048.86|4048.16|4048.16|0
1652167730000|2022-05-10 07:28:50|4048.44|4048.44|4048.44|4048.44|4048.44|4048.44|4048.44|4048.44|0
1652167750000|2022-05-10 07:29:10|4048.48|4048.48|4048.56|4048.56|4048.56|4048.56|4048.48|4048.48|0
1652167760000|2022-05-10 07:29:20|4048.52|4048.52|4048.83|4048.83|4048.83|4048.83|4048.52|4048.52|0
1652167770000|2022-05-10 07:29:30|4048.78|4048.78|4048.37|4048.37|4048.78|4048.78|4048.05|4048.05|0
1652167780000|2022-05-10 07:29:40|4048.34|4048.34|4048.32|4048.32|4048.34|4048.34|4048.32|4048.32|0
1652167790000|2022-05-10 07:29:50|4048.63|4048.63|4048.01|4048.01|4048.63|4048.63|4048.01|4048.01|0
1652167800000|2022-05-10 07:30:00|4048.03|4048.03|4044.92|4044.92|4048.03|4048.03|4044.92|4044.92|0
1652167810000|2022-05-10 07:30:10|4044.74|4044.74|4044.51|4044.51|4044.82|4044.82|4043.71|4043.71|0
1652167820000|2022-05-10 07:30:20|4044.47|4044.47|4045.46|4045.46|4045.46|4045.46|4043.35|4043.35|0
1652167830000|2022-05-10 07:30:30|4045.41|4045.41|4046.03|4046.03|4046.03|4046.03|4045.41|4045.41|0
1652167840000|2022-05-10 07:30:40|4045.94|4045.94|4045.32|4045.32|4045.94|4045.94|4045.32|4045.32|0
1652167850000|2022-05-10 07:30:50|4045.44|4045.44|4046.66|4046.66|4046.66|4046.66|4045.36|4045.36|0
1652167870000|2022-05-10 07:31:10|4046.38|4046.38|4047.41|4047.41|4047.41|4047.41|4046.35|4046.35|0
1652167880000|2022-05-10 07:31:20|4046.17|4046.17|4046.17|4046.17|4046.17|4046.17|4046.17|4046.17|0
1652167890000|2022-05-10 07:31:30|4046.79|4046.79|4047.1|4047.1|4047.1|4047.1|4046.17|4046.17|0
1652167910000|2022-05-10 07:31:50|4046.17|4046.17|4045.73|4045.73|4046.52|4046.52|4045.73|4045.73|0
1652167920000|2022-05-10 07:32:00|4045.91|4045.91|4045.98|4045.98|4045.98|4045.98|4045.91|4045.91|0
1652167930000|2022-05-10 07:32:10|4045.79|4045.79|4048.59|4048.59|4048.59|4048.59|4045.79|4045.79|0
1652167940000|2022-05-10 07:32:20|4049.52|4049.52|4050.71|4050.71|4051.02|4051.02|4049.52|4049.52|0
1652167950000|2022-05-10 07:32:30|4051.02|4051.02|4051.28|4051.28|4051.28|4051.28|4050.97|4050.97|0
1652167960000|2022-05-10 07:32:40|4051.91|4051.91|4051.6|4051.6|4051.91|4051.91|4051.6|4051.6|0
1652167970000|2022-05-10 07:32:50|4051.91|4051.91|4051.6|4051.6|4051.91|4051.91|4051.6|4051.6|0
1652167980000|2022-05-10 07:33:00|4051.96|4051.96|4053.25|4053.25|4053.25|4053.25|4051.96|4051.96|0
1652167990000|2022-05-10 07:33:10|4052.94|4052.94|4052.9|4052.9|4052.94|4052.94|4052.9|4052.9|0
1652168000000|2022-05-10 07:33:20|4052.94|4052.94|4052.94|4052.94|4052.94|4052.94|4052.94|4052.94|0
1652168010000|2022-05-10 07:33:30|4053.25|4053.25|4052.63|4052.63|4053.25|4053.25|4052.63|4052.63|0
1652168020000|2022-05-10 07:33:40|4052.32|4052.32|4052.63|4052.63|4052.63|4052.63|4052.32|4052.32|0
1652168030000|2022-05-10 07:33:50|4051.69|4051.69|4053.32|4053.32|4053.32|4053.32|4051.69|4051.69|0
1652168040000|2022-05-10 07:34:00|4053.44|4053.44|4052.7|4052.7|4053.44|4053.44|4052.7|4052.7|0
1652168050000|2022-05-10 07:34:10|4051.77|4051.77|4051.77|4051.77|4051.77|4051.77|4051.77|4051.77|0
1652168060000|2022-05-10 07:34:20|4051.72|4051.72|4051.41|4051.41|4051.72|4051.72|4051.41|4051.41|0
1652168070000|2022-05-10 07:34:30|4051.72|4051.72|4050.48|4050.48|4051.72|4051.72|4050.48|4050.48|0
1652168080000|2022-05-10 07:34:40|4051.1|4051.1|4050.48|4050.48|4051.1|4051.1|4050.48|4050.48|0
1652168090000|2022-05-10 07:34:50|4050.17|4050.17|4051.1|4051.1|4051.1|4051.1|4050.17|4050.17|0
1652168100000|2022-05-10 07:35:00|4051.72|4051.72|4051.89|4051.89|4051.89|4051.89|4051.72|4051.72|0
1652168120000|2022-05-10 07:35:20|4052.51|4052.51|4052.2|4052.2|4052.51|4052.51|4052.2|4052.2|0
1652168130000|2022-05-10 07:35:30|4052.51|4052.51|4052.51|4052.51|4052.51|4052.51|4052.51|4052.51|0
1652168140000|2022-05-10 07:35:40|4053.13|4053.13|4053.13|4053.13|4053.13|4053.13|4053.13|4053.13|0
1652168150000|2022-05-10 07:35:50|4053.76|4053.76|4053.76|4053.76|4053.76|4053.76|4053.76|4053.76|0
1652168160000|2022-05-10 07:36:00|4054.39|4054.39|4054.7|4054.7|4054.8|4054.8|4054.39|4054.39|0
1652168170000|2022-05-10 07:36:10|4054.52|4054.52|4054.52|4054.52|4054.83|4054.83|4054.52|4054.52|0
1652168180000|2022-05-10 07:36:20|4054.7|4054.7|4053.05|4053.05|4054.7|4054.7|4053.05|4053.05|0
1652168190000|2022-05-10 07:36:30|4052.31|4052.31|4052.62|4052.62|4052.62|4052.62|4052.31|4052.31|0
1652168200000|2022-05-10 07:36:40|4052.3|4052.3|4050.69|4050.69|4052.3|4052.3|4050.69|4050.69|0
1652168210000|2022-05-10 07:36:50|4050.38|4050.38|4050.38|4050.38|4050.38|4050.38|4050.07|4050.07|0
1652168220000|2022-05-10 07:37:00|4050.69|4050.69|4051.62|4051.62|4051.62|4051.62|4050.69|4050.69|0
1652168230000|2022-05-10 07:37:10|4051.67|4051.67|4051.98|4051.98|4051.98|4051.98|4051.67|4051.67|0
1652168240000|2022-05-10 07:37:20|4052.19|4052.19|4052.72|4052.72|4052.72|4052.72|4052.1|4052.1|0
1652168250000|2022-05-10 07:37:30|4052.7|4052.7|4052.68|4052.68|4052.7|4052.7|4052.68|4052.68|0
1652168260000|2022-05-10 07:37:40|4052.7|4052.7|4052.7|4052.7|4052.7|4052.7|4052.7|4052.7|0
1652168270000|2022-05-10 07:37:50|4052.63|4052.63|4051.98|4051.98|4052.63|4052.63|4051.98|4051.98|0
1652168280000|2022-05-10 07:38:00|4052.03|4052.03|4055.36|4055.36|4055.36|4055.36|4052.03|4052.03|0
1652168290000|2022-05-10 07:38:10|4055.67|4055.67|4055.67|4055.67|4055.67|4055.67|4055.67|4055.67|0
1652168300000|2022-05-10 07:38:20|4055.36|4055.36|4055.93|4055.93|4055.93|4055.93|4055.36|4055.36|0
1652168320000|2022-05-10 07:38:40|4055.98|4055.98|4055.98|4055.98|4055.98|4055.98|4055.98|4055.98|0
1652168330000|2022-05-10 07:38:50|4056.29|4056.29|4056.24|4056.24|4056.29|4056.29|4056.24|4056.24|0
1652168340000|2022-05-10 07:39:00|4056.55|4056.55|4057.1|4057.1|4057.17|4057.17|4056.55|4056.55|0
1652168350000|2022-05-10 07:39:10|4056.92|4056.92|4056.67|4056.67|4056.92|4056.92|4056.64|4056.64|0
1652168360000|2022-05-10 07:39:20|4057.91|4057.91|4057.91|4057.91|4057.91|4057.91|4057.91|4057.91|0
1652168370000|2022-05-10 07:39:30|4057.6|4057.6|4057.02|4057.02|4057.6|4057.6|4056.98|4056.98|0
1652168380000|2022-05-10 07:39:40|4056.83|4056.83|4056.83|4056.83|4056.83|4056.83|4056.21|4056.21|0
1652168390000|2022-05-10 07:39:50|4056.52|4056.52|4056.52|4056.52|4056.52|4056.52|4056.52|4056.52|0
1652168400000|2022-05-10 07:40:00|4057.15|4057.15|4057.15|4057.15|4057.15|4057.15|4057.15|4057.15|0
1652168410000|2022-05-10 07:40:10|4057.46|4057.46|4057.15|4057.15|4057.46|4057.46|4057.15|4057.15|0
1652168420000|2022-05-10 07:40:20|4057.46|4057.46|4057.74|4057.74|4057.74|4057.74|4057.46|4057.46|0
1652168430000|2022-05-10 07:40:30|4058.05|4058.05|4058.9|4058.9|4058.9|4058.9|4058.05|4058.05|0
1652168440000|2022-05-10 07:40:40|4058.85|4058.85|4058.54|4058.54|4058.85|4058.85|4058.54|4058.54|0
1652168450000|2022-05-10 07:40:50|4058.85|4058.85|4058.85|4058.85|4058.85|4058.85|4058.85|4058.85|0
1652168460000|2022-05-10 07:41:00|4058.54|4058.54|4057.92|4057.92|4058.54|4058.54|4057.92|4057.92|0
1652168470000|2022-05-10 07:41:10|4058.23|4058.23|4057.86|4057.86|4058.23|4058.23|4057.86|4057.86|0
1652168480000|2022-05-10 07:41:20|4058.49|4058.49|4058.37|4058.37|4058.49|4058.49|4058.37|4058.37|0
1652168490000|2022-05-10 07:41:30|4058.4|4058.4|4058.4|4058.4|4058.4|4058.4|4058.4|4058.4|0
1652168500000|2022-05-10 07:41:40|4058.58|4058.58|4058.89|4058.89|4058.89|4058.89|4058.53|4058.53|0
1652168510000|2022-05-10 07:41:50|4058.84|4058.84|4058.67|4058.67|4059.03|4059.03|4058.67|4058.67|0
1652168520000|2022-05-10 07:42:00|4058.85|4058.85|4059.08|4059.08|4059.08|4059.08|4058.77|4058.77|0
1652168530000|2022-05-10 07:42:10|4058.77|4058.77|4057.58|4057.58|4058.77|4058.77|4057.58|4057.58|0
1652168540000|2022-05-10 07:42:20|4057.4|4057.4|4057.68|4057.68|4057.68|4057.68|4057.37|4057.37|0
1652168550000|2022-05-10 07:42:30|4057.37|4057.37|4057.06|4057.06|4057.37|4057.37|4057.06|4057.06|0
1652168560000|2022-05-10 07:42:40|4056.88|4056.88|4056.88|4056.88|4056.88|4056.88|4056.88|4056.88|0
1652168570000|2022-05-10 07:42:50|4056.81|4056.81|4054.94|4054.94|4056.81|4056.81|4054.94|4054.94|0
1652168580000|2022-05-10 07:43:00|4055.56|4055.56|4054.79|4054.79|4055.75|4055.75|4054.79|4054.79|0
1652168590000|2022-05-10 07:43:10|4054.16|4054.16|4053.28|4053.28|4054.5|4054.5|4053.28|4053.28|0
1652168600000|2022-05-10 07:43:20|4053.9|4053.9|4053.72|4053.72|4053.9|4053.9|4053.72|4053.72|0
1652168610000|2022-05-10 07:43:30|4053.69|4053.69|4053.38|4053.38|4054.01|4054.01|4053.38|4053.38|0
1652168620000|2022-05-10 07:43:40|4053.57|4053.57|4054.01|4054.01|4054.01|4054.01|4053.38|4053.38|0
1652168630000|2022-05-10 07:43:50|4054.31|4054.31|4054.5|4054.5|4054.5|4054.5|4054.31|4054.31|0
1652168640000|2022-05-10 07:44:00|4054.48|4054.48|4053.23|4053.23|4054.48|4054.48|4053.23|4053.23|0
1652168650000|2022-05-10 07:44:10|4052.92|4052.92|4052.92|4052.92|4052.92|4052.92|4052.92|4052.92|0
1652168660000|2022-05-10 07:44:20|4052.61|4052.61|4052.61|4052.61|4052.61|4052.61|4052.61|4052.61|0
1652168670000|2022-05-10 07:44:30|4051.99|4051.99|4051.99|4051.99|4051.99|4051.99|4051.99|4051.99|0
1652168680000|2022-05-10 07:44:40|4051.37|4051.37|4051.41|4051.41|4051.41|4051.41|4051.37|4051.37|0
1652168690000|2022-05-10 07:44:50|4051.72|4051.72|4051.69|4051.69|4051.76|4051.76|4051.58|4051.58|0
1652168700000|2022-05-10 07:45:00|4051.79|4051.79|4051.82|4051.82|4052.05|4052.05|4051.74|4051.74|0
1652168710000|2022-05-10 07:45:10|4051.64|4051.64|4051.59|4051.59|4051.64|4051.64|4051.33|4051.33|0
1652168720000|2022-05-10 07:45:20|4051.28|4051.28|4050.38|4050.38|4051.28|4051.28|4050.38|4050.38|0
1652168730000|2022-05-10 07:45:30|4050.07|4050.07|4050.36|4050.36|4050.36|4050.36|4050.07|4050.07|0
1652168740000|2022-05-10 07:45:40|4050.4|4050.4|4050.52|4050.52|4050.59|4050.59|4050.4|4050.4|0
1652168750000|2022-05-10 07:45:50|4050.83|4050.83|4050.83|4050.83|4050.83|4050.83|4050.83|4050.83|0
1652168770000|2022-05-10 07:46:10|4050.8|4050.8|4049.07|4049.07|4050.8|4050.8|4049.07|4049.07|0
1652168780000|2022-05-10 07:46:20|4048.75|4048.75|4047.3|4047.3|4048.75|4048.75|4046.9|4046.9|0
1652168790000|2022-05-10 07:46:30|4047.34|4047.34|4045.73|4045.73|4047.34|4047.34|4045.73|4045.73|0
1652168800000|2022-05-10 07:46:40|4045.78|4045.78|4046.4|4046.4|4046.4|4046.4|4045.78|4045.78|0
1652168810000|2022-05-10 07:46:50|4046.36|4046.36|4047.53|4047.53|4047.53|4047.53|4046.29|4046.29|0
1652168820000|2022-05-10 07:47:00|4047.7|4047.7|4048.03|4048.03|4048.08|4048.08|4047.67|4047.67|0
1652168840000|2022-05-10 07:47:20|4047.72|4047.72|4047.72|4047.72|4047.72|4047.72|4047.72|4047.72|0
1652168850000|2022-05-10 07:47:30|4048.03|4048.03|4047.72|4047.72|4048.03|4048.03|4047.72|4047.72|0
1652168860000|2022-05-10 07:47:40|4047.53|4047.53|4047.14|4047.14|4047.53|4047.53|4047.14|4047.14|0
1652168870000|2022-05-10 07:47:50|4047.12|4047.12|4046.78|4046.78|4047.16|4047.16|4046.78|4046.78|0
1652168880000|2022-05-10 07:48:00|4046.59|4046.59|4046.21|4046.21|4046.59|4046.59|4046.21|4046.21|0
1652168890000|2022-05-10 07:48:10|4045.59|4045.59|4045.92|4045.92|4045.92|4045.92|4045.59|4045.59|0
1652168900000|2022-05-10 07:48:20|4045.61|4045.61|4045.44|4045.44|4045.92|4045.92|4045.25|4045.25|0
1652168910000|2022-05-10 07:48:30|4045.75|4045.75|4046.01|4046.01|4046.06|4046.06|4045.75|4045.75|0
1652168920000|2022-05-10 07:48:40|4045.7|4045.7|4046.73|4046.73|4046.73|4046.73|4045.7|4045.7|0
1652168930000|2022-05-10 07:48:50|4046.71|4046.71|4046.06|4046.06|4046.71|4046.71|4046.06|4046.06|0
1652168940000|2022-05-10 07:49:00|4046.04|4046.04|4046.66|4046.66|4046.66|4046.66|4046.04|4046.04|0
1652168950000|2022-05-10 07:49:10|4046.64|4046.64|4047.21|4047.21|4047.21|4047.21|4046.59|4046.59|0
1652168960000|2022-05-10 07:49:20|4046.9|4046.9|4046.04|4046.04|4047.21|4047.21|4046.04|4046.04|0
1652168970000|2022-05-10 07:49:30|4046.34|4046.34|4045.99|4045.99|4046.34|4046.34|4045.99|4045.99|0
1652168980000|2022-05-10 07:49:40|4045.06|4045.06|4044.44|4044.44|4045.06|4045.06|4044.44|4044.44|0
1652168990000|2022-05-10 07:49:50|4045.06|4045.06|4045.06|4045.06|4045.06|4045.06|4045.06|4045.06|0
1652169000000|2022-05-10 07:50:00|4045.04|4045.04|4044.06|4044.06|4045.04|4045.04|4044.04|4044.04|0
1652169010000|2022-05-10 07:50:10|4044.37|4044.37|4043.38|4043.38|4044.37|4044.37|4043.1|4043.1|0
1652169030000|2022-05-10 07:50:30|4044.62|4044.62|4043.23|4043.23|4044.62|4044.62|4043.23|4043.23|0
1652169040000|2022-05-10 07:50:40|4042.92|4042.92|4042.92|4042.92|4042.92|4042.92|4042.92|4042.92|0
1652169060000|2022-05-10 07:51:00|4042.84|4042.84|4042.61|4042.61|4042.84|4042.84|4042.61|4042.61|0
1652169070000|2022-05-10 07:51:10|4042.56|4042.56|4042.56|4042.56|4042.56|4042.56|4042.56|4042.56|0
1652169080000|2022-05-10 07:51:20|4042.87|4042.87|4043.25|4043.25|4043.25|4043.25|4042.32|4042.32|0
1652169090000|2022-05-10 07:51:30|4042.94|4042.94|4042.94|4042.94|4042.94|4042.94|4042.94|4042.94|0
1652169100000|2022-05-10 07:51:40|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|0
1652169110000|2022-05-10 07:51:50|4042.32|4042.32|4042.3|4042.3|4042.37|4042.37|4042.3|4042.3|0
1652169120000|2022-05-10 07:52:00|4042.42|4042.42|4041.7|4041.7|4042.42|4042.42|4041.7|4041.7|0
1652169130000|2022-05-10 07:52:10|4041.39|4041.39|4041.39|4041.39|4041.39|4041.39|4041.39|4041.39|0
1652169140000|2022-05-10 07:52:20|4041.7|4041.7|4041.51|4041.51|4041.7|4041.7|4041.51|4041.51|0
1652169150000|2022-05-10 07:52:30|4041.44|4041.44|4041.71|4041.71|4041.71|4041.71|4041.4|4041.4|0
1652169170000|2022-05-10 07:52:50|4042.02|4042.02|4042.02|4042.02|4042.02|4042.02|4042.02|4042.02|0
1652169180000|2022-05-10 07:53:00|4041.4|4041.4|4040.28|4040.28|4041.4|4041.4|4040.1|4040.1|0
1652169190000|2022-05-10 07:53:10|4039.97|4039.97|4040.1|4040.1|4040.28|4040.28|4039.97|4039.97|0
1652169200000|2022-05-10 07:53:20|4041.03|4041.03|4040.72|4040.72|4041.34|4041.34|4040.72|4040.72|0
1652169210000|2022-05-10 07:53:30|4040.41|4040.41|4039.09|4039.09|4040.41|4040.41|4038.9|4038.9|0
1652169220000|2022-05-10 07:53:40|4039.27|4039.27|4039.58|4039.58|4039.58|4039.58|4039.27|4039.27|0
1652169230000|2022-05-10 07:53:50|4039.89|4039.89|4039.47|4039.47|4039.89|4039.89|4039.47|4039.47|0
1652169240000|2022-05-10 07:54:00|4039.52|4039.52|4039.47|4039.47|4039.52|4039.52|4039.47|4039.47|0
1652169250000|2022-05-10 07:54:10|4038.85|4038.85|4038.29|4038.29|4039.47|4039.47|4038.27|4038.27|0
1652169260000|2022-05-10 07:54:20|4038.91|4038.91|4039.3|4039.3|4039.3|4039.3|4038.91|4038.91|0
1652169270000|2022-05-10 07:54:30|4039.25|4039.25|4039.37|4039.37|4039.44|4039.44|4039.25|4039.25|0
1652169280000|2022-05-10 07:54:40|4039.68|4039.68|4039.99|4039.99|4039.99|4039.99|4039.68|4039.68|0
1652169290000|2022-05-10 07:54:50|4039.96|4039.96|4039.96|4039.96|4039.96|4039.96|4039.96|4039.96|0
1652169300000|2022-05-10 07:55:00|4039.56|4039.56|4039.96|4039.96|4039.96|4039.96|4039.56|4039.56|0
1652169310000|2022-05-10 07:55:10|4040.14|4040.14|4039.72|4039.72|4040.45|4040.45|4039.72|4039.72|0
1652169320000|2022-05-10 07:55:20|4039.4|4039.4|4038.77|4038.77|4039.4|4039.4|4038.47|4038.47|0
1652169330000|2022-05-10 07:55:30|4038.45|4038.45|4037.65|4037.65|4038.45|4038.45|4037.65|4037.65|0
1652169340000|2022-05-10 07:55:40|4037.56|4037.56|4037.84|4037.84|4037.84|4037.84|4037.22|4037.22|0
1652169350000|2022-05-10 07:55:50|4037.89|4037.89|4037.55|4037.55|4037.89|4037.89|4037.45|4037.45|0
1652169360000|2022-05-10 07:56:00|4037.67|4037.67|4037.47|4037.47|4037.8|4037.8|4037.42|4037.42|0
1652169370000|2022-05-10 07:56:10|4038.41|4038.41|4038.41|4038.41|4038.41|4038.41|4038.41|4038.41|0
1652169380000|2022-05-10 07:56:20|4038.43|4038.43|4038.43|4038.43|4038.74|4038.74|4038.43|4038.43|0
1652169390000|2022-05-10 07:56:30|4038.12|4038.12|4038.12|4038.12|4038.12|4038.12|4038.12|4038.12|0
1652169400000|2022-05-10 07:56:40|4037.5|4037.5|4035.9|4035.9|4037.5|4037.5|4035.9|4035.9|0
1652169410000|2022-05-10 07:56:50|4035.59|4035.59|4035.59|4035.59|4035.59|4035.59|4035.28|4035.28|0
1652169420000|2022-05-10 07:57:00|4035.28|4035.28|4037.52|4037.52|4037.52|4037.52|4035.28|4035.28|0
1652169430000|2022-05-10 07:57:10|4037.56|4037.56|4037.56|4037.56|4037.87|4037.87|4037.56|4037.56|0
1652169440000|2022-05-10 07:57:20|4039.12|4039.12|4040.41|4040.41|4040.41|4040.41|4039.12|4039.12|0
1652169450000|2022-05-10 07:57:30|4040.11|4040.11|4040.13|4040.13|4040.44|4040.44|4040.11|4040.11|0
1652169460000|2022-05-10 07:57:40|4040.18|4040.18|4040.15|4040.15|4040.18|4040.18|4040.15|4040.15|0
1652169470000|2022-05-10 07:57:50|4040.06|4040.06|4040.13|4040.13|4040.13|4040.13|4040.06|4040.06|0
1652169480000|2022-05-10 07:58:00|4040.44|4040.44|4040.75|4040.75|4040.75|4040.75|4040.44|4040.44|0
1652169490000|2022-05-10 07:58:10|4040.73|4040.73|4040.73|4040.73|4040.73|4040.73|4040.73|4040.73|0
1652169500000|2022-05-10 07:58:20|4040.7|4040.7|4040.99|4040.99|4040.99|4040.99|4040.68|4040.68|0
1652169510000|2022-05-10 07:58:30|4040.68|4040.68|4040.37|4040.37|4040.68|4040.68|4040.37|4040.37|0
1652169520000|2022-05-10 07:58:40|4040.18|4040.18|4040.18|4040.18|4040.18|4040.18|4040.18|4040.18|0
1652169530000|2022-05-10 07:58:50|4040.49|4040.49|4039.95|4039.95|4040.49|4040.49|4039.95|4039.95|0
1652169550000|2022-05-10 07:59:10|4040.26|4040.26|4040.89|4040.89|4040.89|4040.89|4040.26|4040.26|0
1652169590000|2022-05-10 07:59:50|4040.87|4040.87|4040.25|4040.25|4040.87|4040.87|4040.07|4040.07|0
1652169600000|2022-05-10 08:00:00|4040.17|4040.17|4039.67|4039.67|4040.17|4040.17|4039.67|4039.67|0
1652169610000|2022-05-10 08:00:10|4039.98|4039.98|4039.67|4039.67|4039.98|4039.98|4039.67|4039.67|0
1652169620000|2022-05-10 08:00:20|4039.36|4039.36|4039.36|4039.36|4039.36|4039.36|4039.36|4039.36|0
1652169630000|2022-05-10 08:00:30|4039.67|4039.67|4039.36|4039.36|4039.67|4039.67|4039.36|4039.36|0
1652169640000|2022-05-10 08:00:40|4039.55|4039.55|4039.52|4039.52|4039.55|4039.55|4039.52|4039.52|0
1652169650000|2022-05-10 08:00:50|4039.83|4039.83|4039.62|4039.62|4039.83|4039.83|4039.62|4039.62|0
1652169660000|2022-05-10 08:01:00|4039.58|4039.58|4040.1|4040.1|4040.1|4040.1|4039.48|4039.48|0
1652169670000|2022-05-10 08:01:10|4040.41|4040.41|4040.1|4040.1|4040.41|4040.41|4040.1|4040.1|0
1652169680000|2022-05-10 08:01:20|4039.8|4039.8|4039.49|4039.49|4039.8|4039.8|4039.49|4039.49|0
1652169700000|2022-05-10 08:01:40|4039.53|4039.53|4039.58|4039.58|4039.58|4039.58|4039.53|4039.53|0
1652169720000|2022-05-10 08:02:00|4038.96|4038.96|4039.04|4039.04|4039.27|4039.27|4038.96|4038.96|0
1652169730000|2022-05-10 08:02:10|4039.35|4039.35|4039.12|4039.12|4039.35|4039.35|4039.12|4039.12|0
1652169750000|2022-05-10 08:02:30|4039.43|4039.43|4037.51|4037.51|4039.43|4039.43|4037.51|4037.51|0
1652169760000|2022-05-10 08:02:40|4037.82|4037.82|4037.82|4037.82|4037.82|4037.82|4037.82|4037.82|0
1652169770000|2022-05-10 08:02:50|4037.51|4037.51|4037.82|4037.82|4037.82|4037.82|4037.51|4037.51|0
1652169780000|2022-05-10 08:03:00|4037.45|4037.45|4037.45|4037.45|4037.45|4037.45|4037.14|4037.14|0
1652169790000|2022-05-10 08:03:10|4037.76|4037.76|4038.92|4038.92|4038.92|4038.92|4037.68|4037.68|0
1652169800000|2022-05-10 08:03:20|4039.54|4039.54|4040.47|4040.47|4040.47|4040.47|4039.23|4039.23|0
1652169810000|2022-05-10 08:03:30|4040.16|4040.16|4038.61|4038.61|4040.16|4040.16|4038.61|4038.61|0
1652169830000|2022-05-10 08:03:50|4038.43|4038.43|4038.36|4038.36|4038.43|4038.43|4038.36|4038.36|0
1652169840000|2022-05-10 08:04:00|4039.29|4039.29|4039.29|4039.29|4039.29|4039.29|4039.29|4039.29|0
1652169850000|2022-05-10 08:04:10|4039.67|4039.67|4040.29|4040.29|4040.29|4040.29|4039.67|4039.67|0
1652169860000|2022-05-10 08:04:20|4040.6|4040.6|4040.97|4040.97|4040.97|4040.97|4040.6|4040.6|0
1652169870000|2022-05-10 08:04:30|4041.06|4041.06|4042.04|4042.04|4042.04|4042.04|4041.06|4041.06|0
1652169880000|2022-05-10 08:04:40|4042|4042|4042.31|4042.31|4042.62|4042.62|4042|4042|0
1652169890000|2022-05-10 08:04:50|4042.93|4042.93|4042.31|4042.31|4042.93|4042.93|4042.31|4042.31|0
1652169900000|2022-05-10 08:05:00|4041.69|4041.69|4041.8|4041.8|4041.8|4041.8|4041.66|4041.66|0
1652169910000|2022-05-10 08:05:10|4042.42|4042.42|4042.91|4042.91|4042.91|4042.91|4042.42|4042.42|0
1652169920000|2022-05-10 08:05:20|4043.21|4043.21|4043.3|4043.3|4043.3|4043.3|4043.21|4043.21|0
1652169930000|2022-05-10 08:05:30|4043.48|4043.48|4043.77|4043.77|4043.77|4043.77|4043.46|4043.46|0
1652169940000|2022-05-10 08:05:40|4044.39|4044.39|4044.39|4044.39|4044.39|4044.39|4044.39|4044.39|0
1652169950000|2022-05-10 08:05:50|4044.7|4044.7|4044.7|4044.7|4044.7|4044.7|4044.7|4044.7|0
1652169960000|2022-05-10 08:06:00|4044.67|4044.67|4044.7|4044.7|4044.75|4044.75|4044.18|4044.18|0
1652169970000|2022-05-10 08:06:10|4044.68|4044.68|4044.68|4044.68|4044.68|4044.68|4044.68|4044.68|0
1652169990000|2022-05-10 08:06:30|4045.3|4045.3|4044.95|4044.95|4045.3|4045.3|4044.9|4044.9|0
1652170010000|2022-05-10 08:06:50|4045.26|4045.26|4045.26|4045.26|4045.26|4045.26|4045.26|4045.26|0
1652170020000|2022-05-10 08:07:00|4045.12|4045.12|4045.79|4045.79|4045.79|4045.79|4045.12|4045.12|0
1652170050000|2022-05-10 08:07:30|4046.41|4046.41|4046.41|4046.41|4046.41|4046.41|4046.41|4046.41|0
1652170060000|2022-05-10 08:07:40|4046.48|4046.48|4046.44|4046.44|4046.48|4046.48|4046.44|4046.44|0
1652170070000|2022-05-10 08:07:50|4046.13|4046.13|4045.82|4045.82|4046.13|4046.13|4045.82|4045.82|0
1652170080000|2022-05-10 08:08:00|4045.51|4045.51|4045.55|4045.55|4045.55|4045.55|4045.2|4045.2|0
1652170090000|2022-05-10 08:08:10|4045.86|4045.86|4045.15|4045.15|4045.86|4045.86|4044.91|4044.91|0
1652170100000|2022-05-10 08:08:20|4044.84|4044.84|4045.15|4045.15|4045.15|4045.15|4044.84|4044.84|0
1652170110000|2022-05-10 08:08:30|4044.97|4044.97|4045.27|4045.27|4045.27|4045.27|4044.97|4044.97|0
1652170120000|2022-05-10 08:08:40|4045.58|4045.58|4045.61|4045.61|4045.61|4045.61|4045.58|4045.58|0
1652170150000|2022-05-10 08:09:10|4045.3|4045.3|4045.92|4045.92|4045.92|4045.92|4044.99|4044.99|0
1652170160000|2022-05-10 08:09:20|4045.96|4045.96|4045.91|4045.91|4046.14|4046.14|4045.91|4045.91|0
1652170170000|2022-05-10 08:09:30|4046.1|4046.1|4046.4|4046.4|4046.71|4046.71|4046.1|4046.1|0
1652170180000|2022-05-10 08:09:40|4047.03|4047.03|4047.12|4047.12|4047.12|4047.12|4046.81|4046.81|0
1652170190000|2022-05-10 08:09:50|4047.53|4047.53|4047.84|4047.84|4047.84|4047.84|4047.53|4047.53|0
1652170200000|2022-05-10 08:10:00|4047.86|4047.86|4047.24|4047.24|4047.86|4047.86|4047.24|4047.24|0
1652170220000|2022-05-10 08:10:20|4047.22|4047.22|4047.22|4047.22|4047.22|4047.22|4047.22|4047.22|0
1652170240000|2022-05-10 08:10:40|4047.03|4047.03|4047.03|4047.03|4047.03|4047.03|4047.03|4047.03|0
1652170250000|2022-05-10 08:10:50|4047.01|4047.01|4047.94|4047.94|4047.94|4047.94|4047.01|4047.01|0
1652170260000|2022-05-10 08:11:00|4048.08|4048.08|4048.08|4048.08|4048.08|4048.08|4048.08|4048.08|0
1652170280000|2022-05-10 08:11:20|4047.77|4047.77|4047.68|4047.68|4048.08|4048.08|4047.68|4047.68|0
1652170290000|2022-05-10 08:11:30|4047.65|4047.65|4048.39|4048.39|4048.39|4048.39|4047.65|4047.65|0
1652170310000|2022-05-10 08:11:50|4048.47|4048.47|4048.47|4048.47|4048.47|4048.47|4048.47|4048.47|0
1652170330000|2022-05-10 08:12:10|4048.51|4048.51|4048.53|4048.53|4048.53|4048.53|4048.49|4048.49|0
1652170340000|2022-05-10 08:12:20|4048.22|4048.22|4048.35|4048.35|4048.49|4048.49|4048.22|4048.22|0
1652170350000|2022-05-10 08:12:30|4048.42|4048.42|4047.77|4047.77|4048.7|4048.7|4047.77|4047.77|0
1652170360000|2022-05-10 08:12:40|4047.75|4047.75|4047.65|4047.65|4047.75|4047.75|4047.65|4047.65|0
1652170370000|2022-05-10 08:12:50|4047.69|4047.69|4047.69|4047.69|4047.69|4047.69|4047.69|4047.69|0
1652170380000|2022-05-10 08:13:00|4047.76|4047.76|4047.76|4047.76|4047.76|4047.76|4047.76|4047.76|0
1652170390000|2022-05-10 08:13:10|4047.14|4047.14|4047.09|4047.09|4047.14|4047.14|4047.09|4047.09|0
1652170400000|2022-05-10 08:13:20|4047.4|4047.4|4047.71|4047.71|4047.71|4047.71|4047.4|4047.4|0
1652170410000|2022-05-10 08:13:30|4047.66|4047.66|4047.35|4047.35|4047.66|4047.66|4047.35|4047.35|0
1652170420000|2022-05-10 08:13:40|4047.26|4047.26|4047.03|4047.03|4047.26|4047.26|4047.03|4047.03|0
1652170430000|2022-05-10 08:13:50|4047.08|4047.08|4047.13|4047.13|4047.13|4047.13|4047.08|4047.08|0
1652170440000|2022-05-10 08:14:00|4047.44|4047.44|4047.58|4047.58|4047.58|4047.58|4047.39|4047.39|0
1652170460000|2022-05-10 08:14:20|4047.89|4047.89|4047.89|4047.89|4047.89|4047.89|4047.89|4047.89|0
1652170470000|2022-05-10 08:14:30|4047.82|4047.82|4047.82|4047.82|4047.82|4047.82|4047.82|4047.82|0
1652170480000|2022-05-10 08:14:40|4047.67|4047.67|4047.67|4047.67|4047.67|4047.67|4047.67|4047.67|0
1652170490000|2022-05-10 08:14:50|4047.48|4047.48|4047.48|4047.48|4047.48|4047.48|4047.48|4047.48|0
1652170500000|2022-05-10 08:15:00|4047.79|4047.79|4047.77|4047.77|4047.79|4047.79|4047.77|4047.77|0
1652170510000|2022-05-10 08:15:10|4048.08|4048.08|4048.08|4048.08|4048.08|4048.08|4048.08|4048.08|0
1652170520000|2022-05-10 08:15:20|4048.22|4048.22|4048.22|4048.22|4048.22|4048.22|4048.22|4048.22|0
1652170530000|2022-05-10 08:15:30|4048.25|4048.25|4048.27|4048.27|4048.27|4048.27|4048.25|4048.25|0
1652170560000|2022-05-10 08:16:00|4048.89|4048.89|4049.26|4049.26|4049.26|4049.26|4048.89|4048.89|0
1652170570000|2022-05-10 08:16:10|4049.44|4049.44|4050.06|4050.06|4050.06|4050.06|4049.44|4049.44|0
1652170590000|2022-05-10 08:16:30|4050.11|4050.11|4049.49|4049.49|4050.11|4050.11|4049.49|4049.49|0
1652170630000|2022-05-10 08:17:10|4049.42|4049.42|4049.47|4049.47|4049.47|4049.47|4049.42|4049.42|0
1652170640000|2022-05-10 08:17:20|4050.08|4050.08|4050.08|4050.08|4050.08|4050.08|4050.08|4050.08|0
1652170650000|2022-05-10 08:17:30|4050.71|4050.71|4050.71|4050.71|4050.71|4050.71|4050.71|4050.71|0
1652170670000|2022-05-10 08:17:50|4050.73|4050.73|4050.73|4050.73|4050.73|4050.73|4050.73|4050.73|0
1652170680000|2022-05-10 08:18:00|4051.1|4051.1|4051.43|4051.43|4051.43|4051.43|4051.06|4051.06|0
1652170690000|2022-05-10 08:18:10|4050.81|4050.81|4050.81|4050.81|4050.88|4050.88|4050.81|4050.81|0
1652170700000|2022-05-10 08:18:20|4050.44|4050.44|4050.15|4050.15|4050.44|4050.44|4050.13|4050.13|0
1652170710000|2022-05-10 08:18:30|4050.13|4050.13|4050.13|4050.13|4050.13|4050.13|4050.13|4050.13|0
1652170720000|2022-05-10 08:18:40|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|0
1652170730000|2022-05-10 08:18:50|4050.13|4050.13|4048.55|4048.55|4050.13|4050.13|4048.55|4048.55|0
1652170740000|2022-05-10 08:19:00|4048.51|4048.51|4048.82|4048.82|4048.82|4048.82|4048.2|4048.2|0
1652170750000|2022-05-10 08:19:10|4049.76|4049.76|4049.76|4049.76|4049.76|4049.76|4049.76|4049.76|0
1652170760000|2022-05-10 08:19:20|4049.57|4049.57|4049.35|4049.35|4049.57|4049.57|4049.26|4049.26|0
1652170770000|2022-05-10 08:19:30|4049.31|4049.31|4049.93|4049.93|4049.93|4049.93|4049.31|4049.31|0
1652170780000|2022-05-10 08:19:40|4049.89|4049.89|4049.89|4049.89|4049.89|4049.89|4049.89|4049.89|0
1652170790000|2022-05-10 08:19:50|4049.58|4049.58|4049.67|4049.67|4049.67|4049.67|4049.58|4049.58|0
1652170800000|2022-05-10 08:20:00|4049.64|4049.64|4050.98|4050.98|4050.98|4050.98|4049.64|4049.64|0
1652170820000|2022-05-10 08:20:20|4050.67|4050.67|4050.05|4050.05|4050.67|4050.67|4050.05|4050.05|0
1652170830000|2022-05-10 08:20:30|4049.87|4049.87|4048.89|4048.89|4049.87|4049.87|4048.89|4048.89|0
1652170850000|2022-05-10 08:20:50|4049.2|4049.2|4049.2|4049.2|4049.2|4049.2|4049.2|4049.2|0
1652170860000|2022-05-10 08:21:00|4049.13|4049.13|4049.15|4049.15|4049.15|4049.15|4049.13|4049.13|0
1652170880000|2022-05-10 08:21:20|4049.38|4049.38|4049.22|4049.22|4049.38|4049.38|4049.22|4049.22|0
1652170890000|2022-05-10 08:21:30|4049.04|4049.04|4049.04|4049.04|4049.04|4049.04|4049.04|4049.04|0
1652170910000|2022-05-10 08:21:50|4048.99|4048.99|4048.63|4048.63|4048.99|4048.99|4048.63|4048.63|0
1652170920000|2022-05-10 08:22:00|4048.45|4048.45|4049.12|4049.12|4049.12|4049.12|4048.45|4048.45|0
1652170940000|2022-05-10 08:22:20|4049.43|4049.43|4049.91|4049.91|4050.22|4050.22|4049.43|4049.43|0
1652170950000|2022-05-10 08:22:30|4049.81|4049.81|4049.76|4049.76|4049.81|4049.81|4049.76|4049.76|0
1652170960000|2022-05-10 08:22:40|4049.58|4049.58|4050.51|4050.51|4050.51|4050.51|4049.58|4049.58|0
1652170970000|2022-05-10 08:22:50|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|0
1652170980000|2022-05-10 08:23:00|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|0
1652170990000|2022-05-10 08:23:10|4049.59|4049.59|4049.59|4049.59|4049.59|4049.59|4049.59|4049.59|0
1652171010000|2022-05-10 08:23:30|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|0
1652171020000|2022-05-10 08:23:40|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|0
1652171040000|2022-05-10 08:24:00|4050.39|4050.39|4050.18|4050.18|4050.39|4050.39|4050.13|4050.13|0
1652171070000|2022-05-10 08:24:30|4050.36|4050.36|4050.28|4050.28|4050.36|4050.36|4050.17|4050.17|0
1652171080000|2022-05-10 08:24:40|4049.97|4049.97|4049.97|4049.97|4050.28|4050.28|4049.97|4049.97|0
1652171090000|2022-05-10 08:24:50|4049.66|4049.66|4049.66|4049.66|4049.66|4049.66|4049.66|4049.66|0
1652171100000|2022-05-10 08:25:00|4049.34|4049.34|4049.04|4049.04|4049.34|4049.34|4049.04|4049.04|0
1652171110000|2022-05-10 08:25:10|4048.73|4048.73|4047.8|4047.8|4048.73|4048.73|4047.8|4047.8|0
1652171120000|2022-05-10 08:25:20|4047.49|4047.49|4047|4047|4047.49|4047.49|4047|4047|0
1652171130000|2022-05-10 08:25:30|4047.18|4047.18|4047.14|4047.14|4047.18|4047.18|4047.14|4047.14|0
1652171140000|2022-05-10 08:25:40|4046.52|4046.52|4046.52|4046.52|4046.52|4046.52|4046.52|4046.52|0
1652171150000|2022-05-10 08:25:50|4046.7|4046.7|4046.46|4046.46|4046.7|4046.7|4046.39|4046.39|0
1652171160000|2022-05-10 08:26:00|4046.77|4046.77|4047.08|4047.08|4047.08|4047.08|4046.77|4046.77|0
1652171180000|2022-05-10 08:26:20|4047.39|4047.39|4047.39|4047.39|4047.39|4047.39|4047.39|4047.39|0
1652171190000|2022-05-10 08:26:30|4047.3|4047.3|4047.49|4047.49|4047.54|4047.54|4047.23|4047.23|0
1652171210000|2022-05-10 08:26:50|4047.44|4047.44|4047.44|4047.44|4047.44|4047.44|4047.44|4047.44|0
1652171240000|2022-05-10 08:27:20|4047.47|4047.47|4047.47|4047.47|4047.47|4047.47|4047.47|4047.47|0
1652171250000|2022-05-10 08:27:30|4047.37|4047.37|4047.37|4047.37|4047.37|4047.37|4047.37|4047.37|0
1652171260000|2022-05-10 08:27:40|4047.56|4047.56|4047.56|4047.56|4047.56|4047.56|4047.56|4047.56|0
1652171300000|2022-05-10 08:28:20|4047.32|4047.32|4047.32|4047.32|4047.32|4047.32|4047.32|4047.32|0
1652171330000|2022-05-10 08:28:50|4047.63|4047.63|4047.8|4047.8|4047.94|4047.94|4047.63|4047.63|0
1652171350000|2022-05-10 08:29:10|4047.72|4047.72|4048.04|4048.04|4048.04|4048.04|4047.72|4047.72|0
1652171370000|2022-05-10 08:29:30|4047.94|4047.94|4047.94|4047.94|4047.94|4047.94|4047.94|4047.94|0
1652171380000|2022-05-10 08:29:40|4048.56|4048.56|4048.51|4048.51|4048.56|4048.56|4048.51|4048.51|0
1652171390000|2022-05-10 08:29:50|4049.45|4049.45|4049.45|4049.45|4049.45|4049.45|4049.45|4049.45|0
1652171400000|2022-05-10 08:30:00|4049.33|4049.33|4049.47|4049.47|4049.47|4049.47|4049.33|4049.33|0
1652171410000|2022-05-10 08:30:10|4049.54|4049.54|4048.69|4048.69|4049.57|4049.57|4048.69|4048.69|0
1652171420000|2022-05-10 08:30:20|4048.64|4048.64|4048.95|4048.95|4048.95|4048.95|4048.64|4048.64|0
1652171430000|2022-05-10 08:30:30|4049.03|4049.03|4049.03|4049.03|4049.03|4049.03|4049.03|4049.03|0
1652171440000|2022-05-10 08:30:40|4049.07|4049.07|4049.07|4049.07|4049.07|4049.07|4049.07|4049.07|0
1652171450000|2022-05-10 08:30:50|4050.32|4050.32|4049.38|4049.38|4050.32|4050.32|4049.38|4049.38|0
1652171480000|2022-05-10 08:31:20|4049.65|4049.65|4049.53|4049.53|4049.65|4049.65|4049.53|4049.53|0
1652171490000|2022-05-10 08:31:30|4049.34|4049.34|4049.34|4049.34|4049.34|4049.34|4049.34|4049.34|0
1652171500000|2022-05-10 08:31:40|4049.03|4049.03|4048.85|4048.85|4049.03|4049.03|4048.85|4048.85|0
1652171510000|2022-05-10 08:31:50|4050.09|4050.09|4050.09|4050.09|4050.09|4050.09|4050.09|4050.09|0
1652171520000|2022-05-10 08:32:00|4050.26|4050.26|4050.26|4050.26|4050.26|4050.26|4050.26|4050.26|0
1652171530000|2022-05-10 08:32:10|4050.44|4050.44|4050.44|4050.44|4050.44|4050.44|4050.44|4050.44|0
1652171540000|2022-05-10 08:32:20|4050.75|4050.75|4051.06|4051.06|4051.06|4051.06|4050.75|4050.75|0
1652171550000|2022-05-10 08:32:30|4051.04|4051.04|4051.04|4051.04|4051.04|4051.04|4051.04|4051.04|0
1652171560000|2022-05-10 08:32:40|4051.35|4051.35|4051.4|4051.4|4051.42|4051.42|4051.35|4051.35|0
1652171580000|2022-05-10 08:33:00|4051.71|4051.71|4051.71|4051.71|4052.02|4052.02|4051.71|4051.71|0
1652171590000|2022-05-10 08:33:10|4051.4|4051.4|4052.02|4052.02|4052.02|4052.02|4051.4|4051.4|0
1652171600000|2022-05-10 08:33:20|4051.65|4051.65|4051.29|4051.29|4051.65|4051.65|4051.29|4051.29|0
1652171610000|2022-05-10 08:33:30|4051.36|4051.36|4051.54|4051.54|4051.54|4051.54|4051.36|4051.36|0
1652171620000|2022-05-10 08:33:40|4051.36|4051.36|4052.47|4052.47|4052.47|4052.47|4051.36|4051.36|0
1652171640000|2022-05-10 08:34:00|4052.35|4052.35|4052.62|4052.62|4052.66|4052.66|4052.35|4052.35|0
1652171660000|2022-05-10 08:34:20|4052.93|4052.93|4053.83|4053.83|4054.15|4054.15|4052.93|4052.93|0
1652171670000|2022-05-10 08:34:30|4053.72|4053.72|4053.72|4053.72|4053.72|4053.72|4053.72|4053.72|0
1652171680000|2022-05-10 08:34:40|4054.03|4054.03|4054.03|4054.03|4054.03|4054.03|4054.03|4054.03|0
1652171710000|2022-05-10 08:35:10|4053.98|4053.98|4053.68|4053.68|4053.98|4053.98|4053.36|4053.36|0
1652171720000|2022-05-10 08:35:20|4053.36|4053.36|4053.67|4053.67|4053.67|4053.67|4053.36|4053.36|0
1652171750000|2022-05-10 08:35:50|4053.76|4053.76|4053.67|4053.67|4053.76|4053.76|4053.67|4053.67|0
1652171760000|2022-05-10 08:36:00|4053.7|4053.7|4053.7|4053.7|4053.7|4053.7|4053.7|4053.7|0
1652171780000|2022-05-10 08:36:20|4054.01|4054.01|4054.7|4054.7|4054.7|4054.7|4054.01|4054.01|0
1652171790000|2022-05-10 08:36:30|4054.63|4054.63|4055.88|4055.88|4055.88|4055.88|4054.63|4054.63|0
1652171800000|2022-05-10 08:36:40|4055.85|4055.85|4055.85|4055.85|4055.85|4055.85|4055.81|4055.81|0
1652171810000|2022-05-10 08:36:50|4056.16|4056.16|4056.86|4056.86|4056.86|4056.86|4056.16|4056.16|0
1652171820000|2022-05-10 08:37:00|4057.17|4057.17|4057.05|4057.05|4057.17|4057.17|4056.74|4056.74|0
1652171830000|2022-05-10 08:37:10|4056.74|4056.74|4056.74|4056.74|4056.74|4056.74|4056.74|4056.74|0
1652171840000|2022-05-10 08:37:20|4056.43|4056.43|4056.43|4056.43|4056.43|4056.43|4056.43|4056.43|0
1652171850000|2022-05-10 08:37:30|4056.74|4056.74|4056.84|4056.84|4056.91|4056.91|4056.74|4056.74|0
1652171860000|2022-05-10 08:37:40|4056.88|4056.88|4056.88|4056.88|4056.88|4056.88|4056.88|4056.88|0
1652171870000|2022-05-10 08:37:50|4057.07|4057.07|4057.07|4057.07|4057.07|4057.07|4057.07|4057.07|0
1652171880000|2022-05-10 08:38:00|4057.04|4057.04|4057.04|4057.04|4057.04|4057.04|4057.04|4057.04|0
1652171910000|2022-05-10 08:38:30|4057.67|4057.67|4058.34|4058.34|4058.34|4058.34|4057.67|4057.67|0
1652171920000|2022-05-10 08:38:40|4058.38|4058.38|4058.26|4058.26|4058.38|4058.38|4058.07|4058.07|0
1652171930000|2022-05-10 08:38:50|4058.21|4058.21|4058.21|4058.21|4058.21|4058.21|4058.21|4058.21|0
1652171940000|2022-05-10 08:39:00|4057.59|4057.59|4058.21|4058.21|4058.21|4058.21|4057.59|4057.59|0
1652171950000|2022-05-10 08:39:10|4058.52|4058.52|4058.21|4058.21|4058.52|4058.52|4058.21|4058.21|0
1652171960000|2022-05-10 08:39:20|4057.59|4057.59|4056.97|4056.97|4057.9|4057.9|4056.97|4056.97|0
1652171970000|2022-05-10 08:39:30|4057.28|4057.28|4057.28|4057.28|4057.28|4057.28|4057.28|4057.28|0
1652171980000|2022-05-10 08:39:40|4057.35|4057.35|4057.89|4057.89|4057.89|4057.89|4056.97|4056.97|0
1652171990000|2022-05-10 08:39:50|4058.83|4058.83|4058.83|4058.83|4058.83|4058.83|4058.83|4058.83|0
1652172000000|2022-05-10 08:40:00|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|0
1652172010000|2022-05-10 08:40:10|4058.45|4058.45|4058.14|4058.14|4058.45|4058.45|4058.14|4058.14|0
1652172030000|2022-05-10 08:40:30|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|0
1652172040000|2022-05-10 08:40:40|4058.14|4058.14|4057.31|4057.31|4058.14|4058.14|4057.31|4057.31|0
1652172050000|2022-05-10 08:40:50|4057.93|4057.93|4057.8|4057.8|4058.11|4058.11|4057.8|4057.8|0
1652172070000|2022-05-10 08:41:10|4057.49|4057.49|4058.11|4058.11|4058.11|4058.11|4057.49|4057.49|0
1652172080000|2022-05-10 08:41:20|4057.8|4057.8|4058.03|4058.03|4058.34|4058.34|4057.4|4057.4|0
1652172090000|2022-05-10 08:41:30|4058.34|4058.34|4058.65|4058.65|4058.65|4058.65|4058.34|4058.34|0
1652172120000|2022-05-10 08:42:00|4058.6|4058.6|4057.11|4057.11|4058.6|4058.6|4057.11|4057.11|0
1652172130000|2022-05-10 08:42:10|4057.73|4057.73|4057.91|4057.91|4058.72|4058.72|4057.73|4057.73|0
1652172150000|2022-05-10 08:42:30|4058.22|4058.22|4058.22|4058.22|4058.22|4058.22|4058.22|4058.22|0
1652172160000|2022-05-10 08:42:40|4057.91|4057.91|4057.29|4057.29|4057.91|4057.91|4057.29|4057.29|0
1652172170000|2022-05-10 08:42:50|4056.67|4056.67|4057.29|4057.29|4057.29|4057.29|4056.67|4056.67|0
1652172180000|2022-05-10 08:43:00|4057.48|4057.48|4057.83|4057.83|4057.83|4057.83|4057.48|4057.48|0
1652172190000|2022-05-10 08:43:10|4058.15|4058.15|4058.42|4058.42|4058.46|4058.46|4058.15|4058.15|0
1652172200000|2022-05-10 08:43:20|4058.73|4058.73|4058.73|4058.73|4058.73|4058.73|4058.73|4058.73|0
1652172210000|2022-05-10 08:43:30|4059.04|4059.04|4058.42|4058.42|4059.04|4059.04|4058.35|4058.35|0
1652172220000|2022-05-10 08:43:40|4058.44|4058.44|4058.08|4058.08|4058.44|4058.44|4058.08|4058.08|0
1652172230000|2022-05-10 08:43:50|4058.06|4058.06|4058.06|4058.06|4058.06|4058.06|4058.06|4058.06|0
1652172240000|2022-05-10 08:44:00|4057.78|4057.78|4057.85|4057.85|4057.85|4057.85|4057.47|4057.47|0
1652172260000|2022-05-10 08:44:20|4057.24|4057.24|4057.23|4057.23|4057.85|4057.85|4057.23|4057.23|0
1652172270000|2022-05-10 08:44:30|4057.25|4057.25|4057.57|4057.57|4057.57|4057.57|4057.25|4057.25|0
1652172280000|2022-05-10 08:44:40|4057.59|4057.59|4057.3|4057.3|4057.59|4057.59|4057.28|4057.28|0
1652172290000|2022-05-10 08:44:50|4057.61|4057.61|4059.47|4059.47|4059.47|4059.47|4057.61|4057.61|0
1652172300000|2022-05-10 08:45:00|4059.45|4059.45|4059.52|4059.52|4059.57|4059.57|4059.45|4059.45|0
1652172310000|2022-05-10 08:45:10|4059.21|4059.21|4057.78|4057.78|4059.21|4059.21|4057.78|4057.78|0
1652172320000|2022-05-10 08:45:20|4057.8|4057.8|4056.28|4056.28|4058.39|4058.39|4056.28|4056.28|0
1652172330000|2022-05-10 08:45:30|4056.26|4056.26|4056.47|4056.47|4056.54|4056.54|4055.82|4055.82|0
1652172340000|2022-05-10 08:45:40|4056.78|4056.78|4056.78|4056.78|4056.78|4056.78|4056.78|4056.78|0
1652172350000|2022-05-10 08:45:50|4056.16|4056.16|4056.14|4056.14|4056.16|4056.16|4056.14|4056.14|0
1652172360000|2022-05-10 08:46:00|4056.45|4056.45|4056.09|4056.09|4056.76|4056.76|4056.09|4056.09|0
1652172380000|2022-05-10 08:46:20|4055.9|4055.9|4055.9|4055.9|4055.9|4055.9|4055.9|4055.9|0
1652172390000|2022-05-10 08:46:30|4055.59|4055.59|4054.99|4054.99|4055.93|4055.93|4054.99|4054.99|0
1652172400000|2022-05-10 08:46:40|4055.04|4055.04|4055.04|4055.04|4055.04|4055.04|4055.04|4055.04|0
1652172420000|2022-05-10 08:47:00|4056.28|4056.28|4056.22|4056.22|4056.52|4056.52|4056.18|4056.18|0
1652172430000|2022-05-10 08:47:10|4056.53|4056.53|4057.42|4057.42|4057.42|4057.42|4056.53|4056.53|0
1652172450000|2022-05-10 08:47:30|4057.61|4057.61|4057.61|4057.61|4057.61|4057.61|4057.61|4057.61|0
1652172460000|2022-05-10 08:47:40|4056.98|4056.98|4056.98|4056.98|4056.98|4056.98|4056.98|4056.98|0
1652172480000|2022-05-10 08:48:00|4057.01|4057.01|4057.32|4057.32|4057.32|4057.32|4057.01|4057.01|0
1652172490000|2022-05-10 08:48:10|4057.01|4057.01|4056.75|4056.75|4057.06|4057.06|4056.75|4056.75|0
1652172500000|2022-05-10 08:48:20|4057.06|4057.06|4057.99|4057.99|4057.99|4057.99|4057.06|4057.06|0
1652172510000|2022-05-10 08:48:30|4058.62|4058.62|4058.62|4058.62|4058.62|4058.62|4058.62|4058.62|0
1652172520000|2022-05-10 08:48:40|4058.3|4058.3|4057.83|4057.83|4058.3|4058.3|4057.83|4057.83|0
1652172530000|2022-05-10 08:48:50|4057.52|4057.52|4057.21|4057.21|4057.52|4057.52|4057.21|4057.21|0
1652172540000|2022-05-10 08:49:00|4057.83|4057.83|4057.52|4057.52|4058.14|4058.14|4057.52|4057.52|0
1652172560000|2022-05-10 08:49:20|4058.76|4058.76|4058.76|4058.76|4059.39|4059.39|4058.76|4058.76|0
1652172570000|2022-05-10 08:49:30|4058.45|4058.45|4059.7|4059.7|4059.7|4059.7|4058.45|4058.45|0
1652172580000|2022-05-10 08:49:40|4060.01|4060.01|4060.27|4060.27|4060.32|4060.32|4060.01|4060.01|0
1652172590000|2022-05-10 08:49:50|4060.13|4060.13|4060.13|4060.13|4060.13|4060.13|4060.13|4060.13|0
1652172600000|2022-05-10 08:50:00|4060.44|4060.44|4059.82|4059.82|4060.44|4060.44|4059.82|4059.82|0
1652172610000|2022-05-10 08:50:10|4059.51|4059.51|4060.63|4060.63|4060.63|4060.63|4059.51|4059.51|0
1652172620000|2022-05-10 08:50:20|4060.32|4060.32|4060.32|4060.32|4060.32|4060.32|4060.01|4060.01|0
1652172630000|2022-05-10 08:50:30|4060.63|4060.63|4060.32|4060.32|4060.63|4060.63|4060.32|4060.32|0
1652172640000|2022-05-10 08:50:40|4060.63|4060.63|4060.58|4060.58|4060.63|4060.63|4060.58|4060.58|0
1652172650000|2022-05-10 08:50:50|4060.4|4060.4|4060.21|4060.21|4060.4|4060.4|4060.21|4060.21|0
1652172660000|2022-05-10 08:51:00|4059.89|4059.89|4058.96|4058.96|4059.89|4059.89|4058.96|4058.96|0
1652172680000|2022-05-10 08:51:20|4058.65|4058.65|4058.65|4058.65|4058.65|4058.65|4058.65|4058.65|0
1652172690000|2022-05-10 08:51:30|4058.63|4058.63|4057.96|4057.96|4058.63|4058.63|4057.96|4057.96|0
1652172700000|2022-05-10 08:51:40|4058|4058|4058.05|4058.05|4058.05|4058.05|4058|4058|0
1652172710000|2022-05-10 08:51:50|4057.43|4057.43|4057.74|4057.74|4057.74|4057.74|4057.43|4057.43|0
1652172730000|2022-05-10 08:52:10|4057.82|4057.82|4057.94|4057.94|4057.94|4057.94|4057.82|4057.82|0
1652172740000|2022-05-10 08:52:20|4058.25|4058.25|4057.37|4057.37|4058.25|4058.25|4057.37|4057.37|0
1652172750000|2022-05-10 08:52:30|4057.25|4057.25|4056.4|4056.4|4057.25|4057.25|4056.09|4056.09|0
1652172760000|2022-05-10 08:52:40|4056.71|4056.71|4055.78|4055.78|4056.71|4056.71|4055.78|4055.78|0
1652172770000|2022-05-10 08:52:50|4056.09|4056.09|4055.84|4055.84|4056.21|4056.21|4055.84|4055.84|0
1652172780000|2022-05-10 08:53:00|4056.2|4056.2|4056.64|4056.64|4056.64|4056.64|4056.02|4056.02|0
1652172790000|2022-05-10 08:53:10|4056.33|4056.33|4056.33|4056.33|4056.33|4056.33|4056.33|4056.33|0
1652172800000|2022-05-10 08:53:20|4056.18|4056.18|4056.04|4056.04|4056.18|4056.18|4055.87|4055.87|0
1652172810000|2022-05-10 08:53:30|4056.06|4056.06|4056.02|4056.02|4056.06|4056.06|4056.02|4056.02|0
1652172820000|2022-05-10 08:53:40|4055.4|4055.4|4054.47|4054.47|4055.4|4055.4|4054.47|4054.47|0
1652172830000|2022-05-10 08:53:50|4054.28|4054.28|4054.15|4054.15|4054.78|4054.78|4054.15|4054.15|0
1652172840000|2022-05-10 08:54:00|4053.84|4053.84|4052.77|4052.77|4053.84|4053.84|4052.47|4052.47|0
1652172880000|2022-05-10 08:54:40|4052.66|4052.66|4051.5|4051.5|4052.75|4052.75|4051.5|4051.5|0
1652172890000|2022-05-10 08:54:50|4051.19|4051.19|4049.9|4049.9|4051.19|4051.19|4049.59|4049.59|0
1652172900000|2022-05-10 08:55:00|4050.21|4050.21|4051.02|4051.02|4051.02|4051.02|4050.21|4050.21|0
1652172910000|2022-05-10 08:55:10|4051.2|4051.2|4051.29|4051.29|4051.29|4051.29|4051.2|4051.2|0
1652172920000|2022-05-10 08:55:20|4051.34|4051.34|4051.96|4051.96|4051.96|4051.96|4051.34|4051.34|0
1652172930000|2022-05-10 08:55:30|4052.58|4052.58|4052.26|4052.26|4052.62|4052.62|4052.26|4052.26|0
1652172940000|2022-05-10 08:55:40|4051.96|4051.96|4051.96|4051.96|4051.96|4051.96|4051.96|4051.96|0
1652172960000|2022-05-10 08:56:00|4051.91|4051.91|4051.98|4051.98|4051.98|4051.98|4051.91|4051.91|0
1652172970000|2022-05-10 08:56:10|4052.01|4052.01|4052.03|4052.03|4052.03|4052.03|4052.01|4052.01|0
1652172990000|2022-05-10 08:56:30|4051.72|4051.72|4051.67|4051.67|4051.72|4051.72|4051.67|4051.67|0
1652173000000|2022-05-10 08:56:40|4051.36|4051.36|4051.36|4051.36|4051.36|4051.36|4051.36|4051.36|0
1652173010000|2022-05-10 08:56:50|4051.05|4051.05|4051.05|4051.05|4051.05|4051.05|4051.05|4051.05|0
1652173020000|2022-05-10 08:57:00|4051.36|4051.36|4051.49|4051.49|4051.49|4051.49|4051.17|4051.17|0
1652173030000|2022-05-10 08:57:10|4051.53|4051.53|4052.19|4052.19|4052.19|4052.19|4051.53|4051.53|0
1652173040000|2022-05-10 08:57:20|4052.42|4052.42|4052.73|4052.73|4052.73|4052.73|4052.42|4052.42|0
1652173070000|2022-05-10 08:57:50|4053.04|4053.04|4052.42|4052.42|4053.04|4053.04|4052.42|4052.42|0
1652173090000|2022-05-10 08:58:10|4052.6|4052.6|4052.7|4052.7|4052.7|4052.7|4052.6|4052.6|0
1652173100000|2022-05-10 08:58:20|4052.39|4052.39|4052.39|4052.39|4052.39|4052.39|4052.39|4052.39|0
1652173120000|2022-05-10 08:58:40|4053.01|4053.01|4053.01|4053.01|4053.01|4053.01|4053.01|4053.01|0
1652173130000|2022-05-10 08:58:50|4053.32|4053.32|4054.44|4054.44|4054.44|4054.44|4053.32|4053.32|0
1652173140000|2022-05-10 08:59:00|4054.75|4054.75|4054.75|4054.75|4054.75|4054.75|4054.75|4054.75|0
1652173170000|2022-05-10 08:59:30|4055.37|4055.37|4055.37|4055.37|4055.37|4055.37|4055.37|4055.37|0
1652173190000|2022-05-10 08:59:50|4055.41|4055.41|4055.41|4055.41|4055.41|4055.41|4055.41|4055.41|0
1652173200000|2022-05-10 09:00:00|4055.48|4055.48|4055.5|4055.5|4055.5|4055.5|4055.48|4055.48|0
1652173210000|2022-05-10 09:00:10|4055.48|4055.48|4055.48|4055.48|4055.48|4055.48|4055.48|4055.48|0
1652173220000|2022-05-10 09:00:20|4054.55|4054.55|4054.55|4054.55|4054.55|4054.55|4054.55|4054.55|0
1652173230000|2022-05-10 09:00:30|4055.17|4055.17|4054.11|4054.11|4055.17|4055.17|4053.92|4053.92|0
1652173240000|2022-05-10 09:00:40|4053.8|4053.8|4053.8|4053.8|4053.8|4053.8|4053.8|4053.8|0
1652173250000|2022-05-10 09:00:50|4054.1|4054.1|4053.79|4053.79|4054.1|4054.1|4053.79|4053.79|0
1652173260000|2022-05-10 09:01:00|4053.48|4053.48|4054.78|4054.78|4054.78|4054.78|4053.48|4053.48|0
1652173270000|2022-05-10 09:01:10|4055.09|4055.09|4055.83|4055.83|4055.88|4055.88|4055.09|4055.09|0
1652173280000|2022-05-10 09:01:20|4056.04|4056.04|4056.11|4056.11|4056.11|4056.11|4055.73|4055.73|0
1652173290000|2022-05-10 09:01:30|4055.49|4055.49|4055.05|4055.05|4055.49|4055.49|4054.87|4054.87|0
1652173320000|2022-05-10 09:02:00|4054.74|4054.74|4054.93|4054.93|4054.93|4054.93|4054.74|4054.74|0
1652173330000|2022-05-10 09:02:10|4054.62|4054.62|4054.55|4054.55|4054.93|4054.93|4054.55|4054.55|0
1652173340000|2022-05-10 09:02:20|4054.86|4054.86|4054.68|4054.68|4054.86|4054.86|4054.68|4054.68|0
1652173350000|2022-05-10 09:02:30|4054.59|4054.59|4054.59|4054.59|4054.59|4054.59|4054.59|4054.59|0
1652173360000|2022-05-10 09:02:40|4053.66|4053.66|4053.97|4053.97|4053.97|4053.97|4053.66|4053.66|0
1652173370000|2022-05-10 09:02:50|4053.66|4053.66|4053.41|4053.41|4053.66|4053.66|4053.04|4053.04|0
1652173410000|2022-05-10 09:03:30|4053.09|4053.09|4053.09|4053.09|4053.09|4053.09|4053.09|4053.09|0
1652173420000|2022-05-10 09:03:40|4052.78|4052.78|4052.78|4052.78|4052.78|4052.78|4052.78|4052.78|0
1652173430000|2022-05-10 09:03:50|4052.6|4052.6|4051.38|4051.38|4052.6|4052.6|4051.35|4051.35|0
1652173440000|2022-05-10 09:04:00|4051.69|4051.69|4050.13|4050.13|4051.69|4051.69|4049.51|4049.51|0
1652173460000|2022-05-10 09:04:20|4049.51|4049.51|4047.76|4047.76|4049.51|4049.51|4047.76|4047.76|0
1652173470000|2022-05-10 09:04:30|4047.78|4047.78|4047.78|4047.78|4047.78|4047.78|4047.78|4047.78|0
1652173480000|2022-05-10 09:04:40|4047.16|4047.16|4047.78|4047.78|4047.78|4047.78|4047.16|4047.16|0
1652173490000|2022-05-10 09:04:50|4048.41|4048.41|4048.09|4048.09|4048.41|4048.41|4048.09|4048.09|0
1652173510000|2022-05-10 09:05:10|4048.28|4048.28|4049.62|4049.62|4049.62|4049.62|4048.28|4048.28|0
1652173520000|2022-05-10 09:05:20|4049.8|4049.8|4049.69|4049.69|4049.85|4049.85|4049.66|4049.66|0
1652173530000|2022-05-10 09:05:30|4049.74|4049.74|4049.74|4049.74|4049.74|4049.74|4049.74|4049.74|0
1652173570000|2022-05-10 09:06:10|4050.98|4050.98|4051.01|4051.01|4051.01|4051.01|4050.98|4050.98|0
1652173580000|2022-05-10 09:06:20|4051.05|4051.05|4051.14|4051.14|4051.14|4051.14|4051.05|4051.05|0
1652173590000|2022-05-10 09:06:30|4051.16|4051.16|4051.58|4051.58|4051.58|4051.58|4051.16|4051.16|0
1652173600000|2022-05-10 09:06:40|4051.54|4051.54|4051.54|4051.54|4051.54|4051.54|4051.54|4051.54|0
1652173610000|2022-05-10 09:06:50|4051.85|4051.85|4052.78|4052.78|4052.78|4052.78|4051.85|4051.85|0
1652173620000|2022-05-10 09:07:00|4052.47|4052.47|4052.12|4052.12|4052.47|4052.47|4052.12|4052.12|0
1652173630000|2022-05-10 09:07:10|4052.43|4052.43|4052.43|4052.43|4052.43|4052.43|4052.43|4052.43|0
1652173650000|2022-05-10 09:07:30|4052.12|4052.12|4052.12|4052.12|4052.12|4052.12|4052.12|4052.12|0
1652173680000|2022-05-10 09:08:00|4052.26|4052.26|4052.26|4052.26|4052.26|4052.26|4052.26|4052.26|0
1652173690000|2022-05-10 09:08:10|4052.57|4052.57|4052.57|4052.57|4052.88|4052.88|4052.57|4052.57|0
1652173700000|2022-05-10 09:08:20|4052.38|4052.38|4052.3|4052.3|4052.38|4052.38|4052.3|4052.3|0
1652173710000|2022-05-10 09:08:30|4052.61|4052.61|4052.57|4052.57|4052.61|4052.61|4052.57|4052.57|0
1652173720000|2022-05-10 09:08:40|4054.13|4054.13|4055.48|4055.48|4055.48|4055.48|4054.13|4054.13|0
1652173730000|2022-05-10 09:08:50|4055.52|4055.52|4054.85|4054.85|4055.52|4055.52|4054.83|4054.83|0
1652173740000|2022-05-10 09:09:00|4055.16|4055.16|4055.16|4055.16|4055.16|4055.16|4055.16|4055.16|0
1652173750000|2022-05-10 09:09:10|4054.85|4054.85|4054.83|4054.83|4054.85|4054.85|4054.83|4054.83|0
1652173760000|2022-05-10 09:09:20|4054.81|4054.81|4056.36|4056.36|4056.36|4056.36|4054.81|4054.81|0
1652173770000|2022-05-10 09:09:30|4056.43|4056.43|4057.67|4057.67|4057.99|4057.99|4056.43|4056.43|0
1652173780000|2022-05-10 09:09:40|4057.36|4057.36|4057.67|4057.67|4057.67|4057.67|4057.36|4057.36|0
1652173790000|2022-05-10 09:09:50|4057.36|4057.36|4057.68|4057.68|4057.99|4057.99|4057.36|4057.36|0
1652173800000|2022-05-10 09:10:00|4056.74|4056.74|4056.74|4056.74|4056.74|4056.74|4056.74|4056.74|0
1652173810000|2022-05-10 09:10:10|4057.05|4057.05|4057.05|4057.05|4057.05|4057.05|4057.05|4057.05|0
1652173820000|2022-05-10 09:10:20|4057.67|4057.67|4057.67|4057.67|4057.67|4057.67|4057.67|4057.67|0
1652173830000|2022-05-10 09:10:30|4057.29|4057.29|4057.29|4057.29|4057.29|4057.29|4057.29|4057.29|0
1652173870000|2022-05-10 09:11:10|4057.91|4057.91|4057.91|4057.91|4057.91|4057.91|4057.91|4057.91|0
1652173880000|2022-05-10 09:11:20|4058.28|4058.28|4058.78|4058.78|4058.78|4058.78|4058.28|4058.28|0
1652173890000|2022-05-10 09:11:30|4060.64|4060.64|4060.64|4060.64|4060.64|4060.64|4060.64|4060.64|0
1652173900000|2022-05-10 09:11:40|4060.34|4060.34|4060.34|4060.34|4060.34|4060.34|4060.34|4060.34|0
1652173910000|2022-05-10 09:11:50|4060.29|4060.29|4060.31|4060.31|4060.31|4060.31|4060.29|4060.29|0
1652173920000|2022-05-10 09:12:00|4060.22|4060.22|4060.19|4060.19|4060.22|4060.22|4060.19|4060.19|0
1652173930000|2022-05-10 09:12:10|4060.22|4060.22|4060.22|4060.22|4060.22|4060.22|4060.22|4060.22|0
1652173950000|2022-05-10 09:12:30|4059.91|4059.91|4059.91|4059.91|4059.91|4059.91|4059.91|4059.91|0
1652173960000|2022-05-10 09:12:40|4059.99|4059.99|4059.99|4059.99|4059.99|4059.99|4059.99|4059.99|0
1652173970000|2022-05-10 09:12:50|4059.97|4059.97|4059.97|4059.97|4059.97|4059.97|4059.97|4059.97|0
1652173980000|2022-05-10 09:13:00|4059.94|4059.94|4060.05|4060.05|4060.05|4060.05|4059.94|4059.94|0
1652173990000|2022-05-10 09:13:10|4060.36|4060.36|4060.85|4060.85|4060.85|4060.85|4060.36|4060.36|0
1652174000000|2022-05-10 09:13:20|4060.54|4060.54|4060.54|4060.54|4060.54|4060.54|4060.54|4060.54|0
1652174010000|2022-05-10 09:13:30|4059.92|4059.92|4060.23|4060.23|4060.23|4060.23|4059.92|4059.92|0
1652174020000|2022-05-10 09:13:40|4060.19|4060.19|4060.19|4060.19|4060.19|4060.19|4060.19|4060.19|0
1652174030000|2022-05-10 09:13:50|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|0
1652174040000|2022-05-10 09:14:00|4060.21|4060.21|4059.9|4059.9|4060.21|4060.21|4059.9|4059.9|0
1652174050000|2022-05-10 09:14:10|4060.53|4060.53|4060.84|4060.84|4060.84|4060.84|4060.53|4060.53|0
1652174070000|2022-05-10 09:14:30|4061.15|4061.15|4060.84|4060.84|4061.15|4061.15|4060.84|4060.84|0
1652174080000|2022-05-10 09:14:40|4060.74|4060.74|4060.74|4060.74|4060.74|4060.74|4060.74|4060.74|0
1652174090000|2022-05-10 09:14:50|4060.81|4060.81|4060.98|4060.98|4060.98|4060.98|4060.67|4060.67|0
1652174100000|2022-05-10 09:15:00|4061.29|4061.29|4061.36|4061.36|4061.36|4061.36|4061.05|4061.05|0
1652174110000|2022-05-10 09:15:10|4061.34|4061.34|4061.52|4061.52|4062.14|4062.14|4061.34|4061.34|0
1652174120000|2022-05-10 09:15:20|4061.83|4061.83|4061.16|4061.16|4061.83|4061.83|4061.16|4061.16|0
1652174130000|2022-05-10 09:15:30|4061.12|4061.12|4060.46|4060.46|4061.12|4061.12|4060.46|4060.46|0
1652174140000|2022-05-10 09:15:40|4060.77|4060.77|4060.77|4060.77|4060.77|4060.77|4060.77|4060.77|0
1652174160000|2022-05-10 09:16:00|4060.79|4060.79|4060.79|4060.79|4060.79|4060.79|4060.79|4060.79|0
1652174170000|2022-05-10 09:16:10|4061.1|4061.1|4060.8|4060.8|4061.1|4061.1|4060.8|4060.8|0
1652174180000|2022-05-10 09:16:20|4060.48|4060.48|4060.48|4060.48|4060.48|4060.48|4060.48|4060.48|0
1652174200000|2022-05-10 09:16:40|4060.3|4060.3|4060.95|4060.95|4060.95|4060.95|4060.3|4060.3|0
1652174210000|2022-05-10 09:16:50|4060.32|4060.32|4060.32|4060.32|4060.32|4060.32|4060.32|4060.32|0
1652174240000|2022-05-10 09:17:20|4060.63|4060.63|4060.63|4060.63|4060.63|4060.63|4060.63|4060.63|0
1652174250000|2022-05-10 09:17:30|4061.26|4061.26|4061.57|4061.57|4061.57|4061.57|4061.26|4061.26|0
1652174260000|2022-05-10 09:17:40|4061.88|4061.88|4062.37|4062.37|4062.37|4062.37|4061.88|4061.88|0
1652174270000|2022-05-10 09:17:50|4062.33|4062.33|4062.02|4062.02|4062.33|4062.33|4062.02|4062.02|0
1652174280000|2022-05-10 09:18:00|4062.33|4062.33|4062.07|4062.07|4062.43|4062.43|4062.07|4062.07|0
1652174290000|2022-05-10 09:18:10|4062.03|4062.03|4061.4|4061.4|4062.03|4062.03|4061.4|4061.4|0
1652174300000|2022-05-10 09:18:20|4061.09|4061.09|4061.09|4061.09|4061.09|4061.09|4061.09|4061.09|0
1652174310000|2022-05-10 09:18:30|4060.78|4060.78|4060.47|4060.47|4060.78|4060.78|4060.47|4060.47|0
1652174320000|2022-05-10 09:18:40|4060.16|4060.16|4059.85|4059.85|4060.16|4060.16|4059.85|4059.85|0
1652174330000|2022-05-10 09:18:50|4059.92|4059.92|4059.74|4059.74|4059.92|4059.92|4059.74|4059.74|0
1652174340000|2022-05-10 09:19:00|4060.36|4060.36|4060.05|4060.05|4060.36|4060.36|4060.05|4060.05|0
1652174370000|2022-05-10 09:19:30|4060.67|4060.67|4060.67|4060.67|4060.67|4060.67|4060.67|4060.67|0
1652174390000|2022-05-10 09:19:50|4060.36|4060.36|4060.41|4060.41|4060.41|4060.41|4060.36|4060.36|0
1652174400000|2022-05-10 09:20:00|4061.03|4061.03|4061.03|4061.03|4061.03|4061.03|4061.03|4061.03|0
1652174410000|2022-05-10 09:20:10|4060.72|4060.72|4060.36|4060.36|4060.79|4060.79|4060.17|4060.17|0
1652174430000|2022-05-10 09:20:30|4059.42|4059.42|4059.42|4059.42|4059.42|4059.42|4059.42|4059.42|0
1652174440000|2022-05-10 09:20:40|4059.11|4059.11|4059.43|4059.43|4059.43|4059.43|4059.11|4059.11|0
1652174470000|2022-05-10 09:21:10|4059.12|4059.12|4059.12|4059.12|4059.12|4059.12|4059.12|4059.12|0
1652174480000|2022-05-10 09:21:20|4058.93|4058.93|4058.36|4058.36|4058.93|4058.93|4058|4058|0
1652174490000|2022-05-10 09:21:30|4058.29|4058.29|4058.55|4058.55|4058.6|4058.6|4058.29|4058.29|0
1652174500000|2022-05-10 09:21:40|4058.86|4058.86|4058.86|4058.86|4058.86|4058.86|4058.86|4058.86|0
1652174510000|2022-05-10 09:21:50|4059.17|4059.17|4059.48|4059.48|4059.53|4059.53|4059.17|4059.17|0
1652174520000|2022-05-10 09:22:00|4058.55|4058.55|4059.17|4059.17|4059.17|4059.17|4058.55|4058.55|0
1652174530000|2022-05-10 09:22:10|4059.1|4059.1|4058.79|4058.79|4059.1|4059.1|4058.79|4058.79|0
1652174560000|2022-05-10 09:22:40|4058.87|4058.87|4058.92|4058.92|4058.92|4058.92|4058.87|4058.87|0
1652174580000|2022-05-10 09:23:00|4059.15|4059.15|4058.97|4058.97|4059.15|4059.15|4058.92|4058.92|0
1652174590000|2022-05-10 09:23:10|4059.15|4059.15|4060.04|4060.04|4060.04|4060.04|4059.11|4059.11|0
1652174600000|2022-05-10 09:23:20|4059.43|4059.43|4060.02|4060.02|4060.07|4060.07|4059.43|4059.43|0
1652174620000|2022-05-10 09:23:40|4059.71|4059.71|4061.53|4061.53|4061.53|4061.53|4059.71|4059.71|0
1652174630000|2022-05-10 09:23:50|4061.22|4061.22|4062.16|4062.16|4062.47|4062.47|4061.22|4061.22|0
1652174640000|2022-05-10 09:24:00|4061.84|4061.84|4061.89|4061.89|4061.89|4061.89|4061.22|4061.22|0
1652174650000|2022-05-10 09:24:10|4060.95|4060.95|4060.33|4060.33|4060.95|4060.95|4060.33|4060.33|0
1652174660000|2022-05-10 09:24:20|4060.02|4060.02|4059.56|4059.56|4060.02|4060.02|4059.56|4059.56|0
1652174670000|2022-05-10 09:24:30|4059.25|4059.25|4058.98|4058.98|4059.25|4059.25|4058.94|4058.94|0
1652174710000|2022-05-10 09:25:10|4059.3|4059.3|4059.3|4059.3|4059.3|4059.3|4059.3|4059.3|0
1652174720000|2022-05-10 09:25:20|4058.93|4058.93|4058.93|4058.93|4058.93|4058.93|4058.93|4058.93|0
1652174730000|2022-05-10 09:25:30|4059.24|4059.24|4060.46|4060.46|4060.46|4060.46|4059.21|4059.21|0
1652174740000|2022-05-10 09:25:40|4060.77|4060.77|4060.77|4060.77|4060.77|4060.77|4060.77|4060.77|0
1652174770000|2022-05-10 09:26:10|4060.74|4060.74|4060.74|4060.74|4060.74|4060.74|4060.74|4060.74|0
1652174790000|2022-05-10 09:26:30|4061.36|4061.36|4060.74|4060.74|4061.36|4061.36|4060.74|4060.74|0
1652174800000|2022-05-10 09:26:40|4060.12|4060.12|4060.12|4060.12|4060.12|4060.12|4060.12|4060.12|0
1652174820000|2022-05-10 09:27:00|4059.81|4059.81|4059.81|4059.81|4059.81|4059.81|4059.81|4059.81|0
1652174830000|2022-05-10 09:27:10|4059.5|4059.5|4059.5|4059.5|4059.68|4059.68|4059.5|4059.5|0
1652174840000|2022-05-10 09:27:20|4059.81|4059.81|4059.99|4059.99|4059.99|4059.99|4059.81|4059.81|0
1652174850000|2022-05-10 09:27:30|4060.62|4060.62|4060.81|4060.81|4060.93|4060.93|4060.62|4060.62|0
1652174870000|2022-05-10 09:27:50|4060.5|4060.5|4060.31|4060.31|4060.5|4060.5|4060.31|4060.31|0
1652174880000|2022-05-10 09:28:00|4060.27|4060.27|4060.35|4060.35|4060.66|4060.66|4060.27|4060.27|0
1652174890000|2022-05-10 09:28:10|4060.25|4060.25|4060.25|4060.25|4060.25|4060.25|4060.25|4060.25|0
1652174920000|2022-05-10 09:28:40|4060.3|4060.3|4060.3|4060.3|4060.3|4060.3|4060.3|4060.3|0
1652174930000|2022-05-10 09:28:50|4062.17|4062.17|4063.01|4063.01|4063.01|4063.01|4062.05|4062.05|0
1652174950000|2022-05-10 09:29:10|4062.98|4062.98|4063.06|4063.06|4063.06|4063.06|4062.96|4062.96|0
1652174960000|2022-05-10 09:29:20|4062.87|4062.87|4062.34|4062.34|4062.87|4062.87|4062.34|4062.34|0
1652174970000|2022-05-10 09:29:30|4062.32|4062.32|4061.38|4061.38|4062.32|4062.32|4061.38|4061.38|0
1652174980000|2022-05-10 09:29:40|4061.36|4061.36|4059.81|4059.81|4061.36|4061.36|4059.81|4059.81|0
1652174990000|2022-05-10 09:29:50|4059.5|4059.5|4059.8|4059.8|4059.8|4059.8|4059.5|4059.5|0
1652175000000|2022-05-10 09:30:00|4059.78|4059.78|4060.8|4060.8|4060.92|4060.92|4059.78|4059.78|0
1652175020000|2022-05-10 09:30:20|4062.05|4062.05|4062.36|4062.36|4062.36|4062.36|4062.05|4062.05|0
1652175030000|2022-05-10 09:30:30|4062.98|4062.98|4062.89|4062.89|4062.98|4062.98|4062.89|4062.89|0
1652175040000|2022-05-10 09:30:40|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|0
1652175050000|2022-05-10 09:30:50|4063.29|4063.29|4063.29|4063.29|4063.29|4063.29|4063.29|4063.29|0
1652175060000|2022-05-10 09:31:00|4063.6|4063.6|4063.6|4063.6|4063.6|4063.6|4063.6|4063.6|0
1652175070000|2022-05-10 09:31:10|4063.86|4063.86|4063.86|4063.86|4063.86|4063.86|4063.86|4063.86|0
1652175080000|2022-05-10 09:31:20|4063.24|4063.24|4063.24|4063.24|4063.24|4063.24|4063.24|4063.24|0
1652175090000|2022-05-10 09:31:30|4063.22|4063.22|4063.22|4063.22|4063.22|4063.22|4063.22|4063.22|0
1652175100000|2022-05-10 09:31:40|4062.59|4062.59|4062.59|4062.59|4062.59|4062.59|4062.59|4062.59|0
1652175110000|2022-05-10 09:31:50|4062.64|4062.64|4062.95|4062.95|4062.95|4062.95|4062.64|4062.64|0
1652175120000|2022-05-10 09:32:00|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|0
1652175140000|2022-05-10 09:32:20|4063|4063|4062.98|4062.98|4063|4063|4062.98|4062.98|0
1652175160000|2022-05-10 09:32:40|4062.67|4062.67|4062.67|4062.67|4062.67|4062.67|4062.67|4062.67|0
1652175170000|2022-05-10 09:32:50|4062.64|4062.64|4063.36|4063.36|4063.36|4063.36|4062.64|4062.64|0
1652175190000|2022-05-10 09:33:10|4063.55|4063.55|4062.92|4062.92|4063.55|4063.55|4062.92|4062.92|0
1652175200000|2022-05-10 09:33:20|4063.11|4063.11|4063.11|4063.11|4063.11|4063.11|4063.11|4063.11|0
1652175220000|2022-05-10 09:33:40|4062.8|4062.8|4062.8|4062.8|4062.8|4062.8|4062.8|4062.8|0
1652175230000|2022-05-10 09:33:50|4062.75|4062.75|4062.75|4062.75|4062.75|4062.75|4062.75|4062.75|0
1652175240000|2022-05-10 09:34:00|4063.06|4063.06|4063.06|4063.06|4063.06|4063.06|4063.06|4063.06|0
1652175260000|2022-05-10 09:34:20|4063.09|4063.09|4063.37|4063.37|4063.39|4063.39|4063.09|4063.09|0
1652175270000|2022-05-10 09:34:30|4064.3|4064.3|4064.62|4064.62|4064.62|4064.62|4064.3|4064.3|0
1652175300000|2022-05-10 09:35:00|4064.55|4064.55|4064.55|4064.55|4064.55|4064.55|4064.55|4064.55|0
1652175310000|2022-05-10 09:35:10|4064.59|4064.59|4064.61|4064.61|4064.61|4064.61|4064.59|4064.59|0
1652175330000|2022-05-10 09:35:30|4064.53|4064.53|4064.77|4064.77|4064.77|4064.77|4064.46|4064.46|0
1652175340000|2022-05-10 09:35:40|4064.58|4064.58|4064.63|4064.63|4064.63|4064.63|4064.58|4064.58|0
1652175350000|2022-05-10 09:35:50|4064.45|4064.45|4064.45|4064.45|4064.45|4064.45|4064.45|4064.45|0
1652175360000|2022-05-10 09:36:00|4064.4|4064.4|4064.4|4064.4|4064.4|4064.4|4064.4|4064.4|0
1652175370000|2022-05-10 09:36:10|4065.02|4065.02|4066.14|4066.14|4066.14|4066.14|4065.02|4065.02|0
1652175390000|2022-05-10 09:36:30|4065.83|4065.83|4065.52|4065.52|4065.83|4065.83|4065.52|4065.52|0
1652175400000|2022-05-10 09:36:40|4065.21|4065.21|4065.21|4065.21|4065.21|4065.21|4065.21|4065.21|0
1652175410000|2022-05-10 09:36:50|4065.52|4065.52|4065.52|4065.52|4065.52|4065.52|4065.52|4065.52|0
1652175420000|2022-05-10 09:37:00|4065.21|4065.21|4064.9|4064.9|4065.21|4065.21|4064.9|4064.9|0
1652175430000|2022-05-10 09:37:10|4064.92|4064.92|4064.92|4064.92|4064.92|4064.92|4064.92|4064.92|0
1652175440000|2022-05-10 09:37:20|4064.94|4064.94|4064.94|4064.94|4064.94|4064.94|4064.94|4064.94|0
1652175450000|2022-05-10 09:37:30|4064.99|4064.99|4064.99|4064.99|4064.99|4064.99|4064.99|4064.99|0
1652175460000|2022-05-10 09:37:40|4064.68|4064.68|4064.68|4064.68|4064.68|4064.68|4064.68|4064.68|0
1652175470000|2022-05-10 09:37:50|4064.75|4064.75|4064.75|4064.75|4064.75|4064.75|4064.75|4064.75|0
1652175490000|2022-05-10 09:38:10|4064.73|4064.73|4064.73|4064.73|4064.73|4064.73|4064.73|4064.73|0
1652175500000|2022-05-10 09:38:20|4065.04|4065.04|4065.04|4065.04|4065.04|4065.04|4065.04|4065.04|0
1652175510000|2022-05-10 09:38:30|4065.06|4065.06|4065.38|4065.38|4065.38|4065.38|4065.06|4065.06|0
1652175520000|2022-05-10 09:38:40|4065.07|4065.07|4065.56|4065.56|4065.87|4065.87|4065.07|4065.07|0
1652175540000|2022-05-10 09:39:00|4065.58|4065.58|4065.58|4065.58|4065.58|4065.58|4065.58|4065.58|0
1652175550000|2022-05-10 09:39:10|4065.54|4065.54|4065.26|4065.26|4065.54|4065.54|4065.26|4065.26|0
1652175560000|2022-05-10 09:39:20|4065.22|4065.22|4066.04|4066.04|4066.13|4066.13|4065.19|4065.19|0
1652175570000|2022-05-10 09:39:30|4066.02|4066.02|4066.04|4066.04|4066.04|4066.04|4066.02|4066.02|0
1652175580000|2022-05-10 09:39:40|4066.02|4066.02|4066.64|4066.64|4066.64|4066.64|4066.02|4066.02|0
1652175590000|2022-05-10 09:39:50|4066.79|4066.79|4067.36|4067.36|4067.41|4067.41|4066.79|4066.79|0
1652175600000|2022-05-10 09:40:00|4067.34|4067.34|4067.65|4067.65|4067.96|4067.96|4067.34|4067.34|0
1652175610000|2022-05-10 09:40:10|4067.67|4067.67|4066.69|4066.69|4067.67|4067.67|4066.69|4066.69|0
1652175650000|2022-05-10 09:40:50|4067.31|4067.31|4067.31|4067.31|4067.31|4067.31|4067.31|4067.31|0
1652175660000|2022-05-10 09:41:00|4067.34|4067.34|4067.38|4067.38|4067.38|4067.38|4067.34|4067.34|0
1652175670000|2022-05-10 09:41:10|4067.41|4067.41|4067.41|4067.41|4067.41|4067.41|4067.41|4067.41|0
1652175680000|2022-05-10 09:41:20|4067.36|4067.36|4067.03|4067.03|4067.36|4067.36|4067.03|4067.03|0
1652175690000|2022-05-10 09:41:30|4066.71|4066.71|4067.25|4067.25|4067.3|4067.3|4066.71|4066.71|0
1652175700000|2022-05-10 09:41:40|4066.94|4066.94|4066.99|4066.99|4066.99|4066.99|4066.94|4066.94|0
1652175710000|2022-05-10 09:41:50|4067.92|4067.92|4068.85|4068.85|4068.85|4068.85|4067.92|4067.92|0
1652175720000|2022-05-10 09:42:00|4068.64|4068.64|4068.95|4068.95|4068.95|4068.95|4068.64|4068.64|0
1652175730000|2022-05-10 09:42:10|4069|4069|4068.42|4068.42|4069|4069|4068.38|4068.38|0
1652175740000|2022-05-10 09:42:20|4068.54|4068.54|4068.27|4068.27|4068.54|4068.54|4068.23|4068.23|0
1652175760000|2022-05-10 09:42:40|4068.25|4068.25|4067.29|4067.29|4068.25|4068.25|4067.29|4067.29|0
1652175770000|2022-05-10 09:42:50|4067.6|4067.6|4067.92|4067.92|4067.92|4067.92|4067.6|4067.6|0
1652175780000|2022-05-10 09:43:00|4068.23|4068.23|4068.23|4068.23|4068.23|4068.23|4068.23|4068.23|0
1652175790000|2022-05-10 09:43:10|4067.92|4067.92|4067.92|4067.92|4067.92|4067.92|4067.92|4067.92|0
1652175820000|2022-05-10 09:43:40|4067.89|4067.89|4067.84|4067.84|4067.89|4067.89|4067.84|4067.84|0
1652175840000|2022-05-10 09:44:00|4068.03|4068.03|4067.96|4067.96|4068.03|4068.03|4067.96|4067.96|0
1652175850000|2022-05-10 09:44:10|4067.84|4067.84|4067.84|4067.84|4067.84|4067.84|4067.84|4067.84|0
1652175860000|2022-05-10 09:44:20|4068.15|4068.15|4067.84|4067.84|4068.15|4068.15|4067.53|4067.53|0
1652175870000|2022-05-10 09:44:30|4067.53|4067.53|4067.12|4067.12|4067.53|4067.53|4067.12|4067.12|0
1652175880000|2022-05-10 09:44:40|4067.19|4067.19|4067.38|4067.38|4067.38|4067.38|4067.19|4067.19|0
1652175890000|2022-05-10 09:44:50|4067.42|4067.42|4067.42|4067.42|4067.42|4067.42|4067.42|4067.42|0
1652175900000|2022-05-10 09:45:00|4067.4|4067.4|4067.4|4067.4|4067.4|4067.4|4067.4|4067.4|0
1652175910000|2022-05-10 09:45:10|4067.71|4067.71|4067.69|4067.69|4067.73|4067.73|4067.69|4067.69|0
1652175920000|2022-05-10 09:45:20|4067.51|4067.51|4067.51|4067.51|4067.51|4067.51|4067.51|4067.51|0
1652175930000|2022-05-10 09:45:30|4067.46|4067.46|4067.11|4067.11|4067.46|4067.46|4067.11|4067.11|0
1652175950000|2022-05-10 09:45:50|4067.3|4067.3|4067.61|4067.61|4067.61|4067.61|4067.3|4067.3|0
1652175970000|2022-05-10 09:46:10|4067.92|4067.92|4067.92|4067.92|4067.92|4067.92|4067.92|4067.92|0
1652175980000|2022-05-10 09:46:20|4067.42|4067.42|4067.42|4067.42|4067.73|4067.73|4067.42|4067.42|0
1652175990000|2022-05-10 09:46:30|4066.49|4066.49|4066.49|4066.49|4066.49|4066.49|4066.49|4066.49|0
1652176000000|2022-05-10 09:46:40|4066.8|4066.8|4066.8|4066.8|4066.8|4066.8|4066.8|4066.8|0
1652176010000|2022-05-10 09:46:50|4067.11|4067.11|4067.11|4067.11|4067.11|4067.11|4067.11|4067.11|0
1652176020000|2022-05-10 09:47:00|4067.2|4067.2|4066.89|4066.89|4067.2|4067.2|4066.89|4066.89|0
1652176040000|2022-05-10 09:47:20|4066.58|4066.58|4065.91|4065.91|4066.89|4066.89|4065.61|4065.61|0
1652176050000|2022-05-10 09:47:30|4065.73|4065.73|4065.73|4065.73|4065.73|4065.73|4065.73|4065.73|0
1652176060000|2022-05-10 09:47:40|4066.04|4066.04|4066.35|4066.35|4066.35|4066.35|4066.04|4066.04|0
1652176070000|2022-05-10 09:47:50|4066.53|4066.53|4066.53|4066.53|4066.53|4066.53|4066.53|4066.53|0
1652176080000|2022-05-10 09:48:00|4066.49|4066.49|4067.42|4067.42|4067.42|4067.42|4066.49|4066.49|0
1652176100000|2022-05-10 09:48:20|4066.8|4066.8|4066.31|4066.31|4066.8|4066.8|4066.31|4066.31|0
1652176110000|2022-05-10 09:48:30|4066.62|4066.62|4066.62|4066.62|4066.62|4066.62|4066.62|4066.62|0
1652176120000|2022-05-10 09:48:40|4066.66|4066.66|4066.35|4066.35|4066.66|4066.66|4066.35|4066.35|0
1652176130000|2022-05-10 09:48:50|4066.04|4066.04|4065.73|4065.73|4066.09|4066.09|4065.73|4065.73|0
1652176140000|2022-05-10 09:49:00|4065.66|4065.66|4065.57|4065.57|4065.73|4065.73|4065.54|4065.54|0
1652176160000|2022-05-10 09:49:20|4065.88|4065.88|4066.37|4066.37|4066.37|4066.37|4065.88|4065.88|0
1652176180000|2022-05-10 09:49:40|4065.75|4065.75|4065.13|4065.13|4065.75|4065.75|4065.13|4065.13|0
1652176200000|2022-05-10 09:50:00|4065.44|4065.44|4065.44|4065.44|4065.44|4065.44|4065.44|4065.44|0
1652176210000|2022-05-10 09:50:10|4065.76|4065.76|4065.76|4065.76|4065.76|4065.76|4065.76|4065.76|0
1652176220000|2022-05-10 09:50:20|4065.84|4065.84|4065.61|4065.61|4065.86|4065.86|4065.5|4065.5|0
1652176240000|2022-05-10 09:50:40|4065.65|4065.65|4065.65|4065.65|4065.65|4065.65|4065.65|4065.65|0
1652176250000|2022-05-10 09:50:50|4066.44|4066.44|4068.22|4068.22|4068.22|4068.22|4066.44|4066.44|0
1652176260000|2022-05-10 09:51:00|4067.91|4067.91|4067.91|4067.91|4067.91|4067.91|4067.91|4067.91|0
1652176270000|2022-05-10 09:51:10|4067.87|4067.87|4067.96|4067.96|4067.96|4067.96|4067.87|4067.87|0
1652176280000|2022-05-10 09:51:20|4066.71|4066.71|4066.41|4066.41|4066.71|4066.71|4066.41|4066.41|0
1652176300000|2022-05-10 09:51:40|4066.22|4066.22|4065.6|4065.6|4066.22|4066.22|4065.6|4065.6|0
1652176320000|2022-05-10 09:52:00|4065.48|4065.48|4064.86|4064.86|4065.48|4065.48|4064.86|4064.86|0
1652176330000|2022-05-10 09:52:10|4064.55|4064.55|4064.55|4064.55|4064.55|4064.55|4064.55|4064.55|0
1652176350000|2022-05-10 09:52:30|4064.86|4064.86|4064.93|4064.93|4064.93|4064.93|4064.86|4064.86|0
1652176360000|2022-05-10 09:52:40|4065.31|4065.31|4064.5|4064.5|4065.31|4065.31|4064.5|4064.5|0
1652176370000|2022-05-10 09:52:50|4064.4|4064.4|4064.4|4064.4|4064.4|4064.4|4063.78|4063.78|0
1652176380000|2022-05-10 09:53:00|4064.09|4064.09|4064.09|4064.09|4064.09|4064.09|4064.09|4064.09|0
1652176390000|2022-05-10 09:53:10|4064.16|4064.16|4064.47|4064.47|4064.47|4064.47|4064.16|4064.16|0
1652176400000|2022-05-10 09:53:20|4064.16|4064.16|4063.85|4063.85|4064.16|4064.16|4063.85|4063.85|0
1652176410000|2022-05-10 09:53:30|4063.23|4063.23|4063.23|4063.23|4063.23|4063.23|4063.23|4063.23|0
1652176440000|2022-05-10 09:54:00|4063.54|4063.54|4063.76|4063.76|4063.85|4063.85|4063.54|4063.54|0
1652176450000|2022-05-10 09:54:10|4064.07|4064.07|4064.07|4064.07|4064.07|4064.07|4064.07|4064.07|0
1652176460000|2022-05-10 09:54:20|4063.76|4063.76|4063.73|4063.73|4063.76|4063.76|4063.73|4063.73|0
1652176470000|2022-05-10 09:54:30|4063.64|4063.64|4063.64|4063.64|4063.64|4063.64|4063.64|4063.64|0
1652176480000|2022-05-10 09:54:40|4063.45|4063.45|4063.14|4063.14|4063.45|4063.45|4063.14|4063.14|0
1652176490000|2022-05-10 09:54:50|4062.83|4062.83|4062.48|4062.48|4062.83|4062.83|4062.48|4062.48|0
1652176500000|2022-05-10 09:55:00|4062.43|4062.43|4060.88|4060.88|4062.43|4062.43|4060.88|4060.88|0
1652176510000|2022-05-10 09:55:10|4060.57|4060.57|4060.57|4060.57|4060.57|4060.57|4060.57|4060.57|0
1652176520000|2022-05-10 09:55:20|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|0
1652176530000|2022-05-10 09:55:30|4059.45|4059.45|4059.07|4059.07|4059.45|4059.45|4058.76|4058.76|0
1652176550000|2022-05-10 09:55:50|4058.91|4058.91|4058.91|4058.91|4058.91|4058.91|4058.91|4058.91|0
1652176560000|2022-05-10 09:56:00|4059.22|4059.22|4059.22|4059.22|4059.22|4059.22|4059.22|4059.22|0
1652176570000|2022-05-10 09:56:10|4059.17|4059.17|4058.05|4058.05|4059.17|4059.17|4058.05|4058.05|0
1652176580000|2022-05-10 09:56:20|4058.36|4058.36|4058.55|4058.55|4058.55|4058.55|4058.36|4058.36|0
1652176590000|2022-05-10 09:56:30|4058.62|4058.62|4058.31|4058.31|4058.62|4058.62|4058.31|4058.31|0
1652176600000|2022-05-10 09:56:40|4058|4058|4058.62|4058.62|4058.62|4058.62|4058|4058|0
1652176610000|2022-05-10 09:56:50|4058.93|4058.93|4059.55|4059.55|4059.55|4059.55|4058.62|4058.62|0
1652176620000|2022-05-10 09:57:00|4059.86|4059.86|4060.48|4060.48|4060.48|4060.48|4059.86|4059.86|0
1652176630000|2022-05-10 09:57:10|4060.79|4060.79|4059.74|4059.74|4060.79|4060.79|4059.74|4059.74|0
1652176670000|2022-05-10 09:57:50|4059.67|4059.67|4059.69|4059.69|4059.69|4059.69|4059.67|4059.67|0
1652176680000|2022-05-10 09:58:00|4060.63|4060.63|4061.25|4061.25|4061.25|4061.25|4060.31|4060.31|0
1652176690000|2022-05-10 09:58:10|4060.94|4060.94|4060.63|4060.63|4060.94|4060.94|4060.63|4060.63|0
1652176700000|2022-05-10 09:58:20|4060.81|4060.81|4060.62|4060.62|4060.91|4060.91|4060.59|4060.59|0
1652176710000|2022-05-10 09:58:30|4060.55|4060.55|4060.5|4060.5|4060.57|4060.57|4060.5|4060.5|0
1652176730000|2022-05-10 09:58:50|4060.54|4060.54|4060.54|4060.54|4060.54|4060.54|4060.54|4060.54|0
1652176740000|2022-05-10 09:59:00|4060.23|4060.23|4060.23|4060.23|4060.23|4060.23|4060.23|4060.23|0
1652176750000|2022-05-10 09:59:10|4060.85|4060.85|4061.04|4061.04|4061.04|4061.04|4060.85|4060.85|0
1652176760000|2022-05-10 09:59:20|4060.94|4060.94|4060.94|4060.94|4060.94|4060.94|4060.94|4060.94|0
1652176770000|2022-05-10 09:59:30|4061.25|4061.25|4061.25|4061.25|4061.25|4061.25|4061.23|4061.23|0
1652176780000|2022-05-10 09:59:40|4060.63|4060.63|4060.63|4060.63|4060.63|4060.63|4060.63|4060.63|0
1652176800000|2022-05-10 10:00:00|4060.94|4060.94|4061.3|4061.3|4061.61|4061.61|4060.94|4060.94|0
1652176830000|2022-05-10 10:00:30|4061.28|4061.28|4059.75|4059.75|4061.28|4061.28|4059.72|4059.72|0
1652176840000|2022-05-10 10:00:40|4058.81|4058.81|4058.5|4058.5|4058.81|4058.81|4058.5|4058.5|0
1652176850000|2022-05-10 10:00:50|4058.81|4058.81|4058.06|4058.06|4058.81|4058.81|4058.06|4058.06|0
1652176860000|2022-05-10 10:01:00|4059|4059|4059.96|4059.96|4059.96|4059.96|4059|4059|0
1652176870000|2022-05-10 10:01:10|4059.91|4059.91|4059.93|4059.93|4059.93|4059.93|4059.91|4059.91|0
1652176910000|2022-05-10 10:01:50|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|0
1652176920000|2022-05-10 10:02:00|4060.32|4060.32|4060.21|4060.21|4060.32|4060.32|4060.21|4060.21|0
1652176940000|2022-05-10 10:02:20|4059.9|4059.9|4060.28|4060.28|4060.28|4060.28|4059.9|4059.9|0
1652176960000|2022-05-10 10:02:40|4059.66|4059.66|4059.66|4059.66|4059.66|4059.66|4059.66|4059.66|0
1652176970000|2022-05-10 10:02:50|4059.48|4059.48|4060.27|4060.27|4060.27|4060.27|4059.29|4059.29|0
1652176980000|2022-05-10 10:03:00|4060.58|4060.58|4060.58|4060.58|4060.58|4060.58|4060.58|4060.58|0
1652176990000|2022-05-10 10:03:10|4059.7|4059.7|4059.34|4059.34|4059.7|4059.7|4059.34|4059.34|0
1652177000000|2022-05-10 10:03:20|4059.03|4059.03|4058.72|4058.72|4059.03|4059.03|4058.72|4058.72|0
1652177010000|2022-05-10 10:03:30|4058.68|4058.68|4058.37|4058.37|4058.68|4058.68|4058.37|4058.37|0
1652177030000|2022-05-10 10:03:50|4058.06|4058.06|4058.56|4058.56|4058.68|4058.68|4058.06|4058.06|0
1652177040000|2022-05-10 10:04:00|4058.87|4058.87|4058.01|4058.01|4058.99|4058.99|4058.01|4058.01|0
1652177050000|2022-05-10 10:04:10|4057.7|4057.7|4057.7|4057.7|4057.7|4057.7|4057.7|4057.7|0
1652177070000|2022-05-10 10:04:30|4058.01|4058.01|4058.46|4058.46|4058.46|4058.46|4058.01|4058.01|0
1652177080000|2022-05-10 10:04:40|4058.49|4058.49|4058.18|4058.18|4058.8|4058.8|4058.18|4058.18|0
1652177090000|2022-05-10 10:04:50|4058.65|4058.65|4058.65|4058.65|4058.65|4058.65|4058.65|4058.65|0
1652177100000|2022-05-10 10:05:00|4058.7|4058.7|4058.68|4058.68|4058.7|4058.7|4058.68|4058.68|0
1652177110000|2022-05-10 10:05:10|4058.7|4058.7|4058.44|4058.44|4058.75|4058.75|4058.44|4058.44|0
1652177120000|2022-05-10 10:05:20|4058.13|4058.13|4057.87|4057.87|4058.18|4058.18|4057.87|4057.87|0
1652177130000|2022-05-10 10:05:30|4058.48|4058.48|4058.48|4058.48|4058.48|4058.48|4058.48|4058.48|0
1652177140000|2022-05-10 10:05:40|4058.17|4058.17|4058.17|4058.17|4058.17|4058.17|4058.17|4058.17|0
1652177160000|2022-05-10 10:06:00|4058.48|4058.48|4058.48|4058.48|4058.48|4058.48|4058.48|4058.48|0
1652177170000|2022-05-10 10:06:10|4058.17|4058.17|4057.91|4057.91|4058.17|4058.17|4057.86|4057.86|0
1652177180000|2022-05-10 10:06:20|4057.6|4057.6|4057.65|4057.65|4057.65|4057.65|4057.29|4057.29|0
1652177210000|2022-05-10 10:06:50|4057.83|4057.83|4057.39|4057.39|4057.83|4057.83|4057.21|4057.21|0
1652177230000|2022-05-10 10:07:10|4057.76|4057.76|4057.42|4057.42|4057.76|4057.76|4057.4|4057.4|0
1652177240000|2022-05-10 10:07:20|4057.11|4057.11|4057.2|4057.2|4057.2|4057.2|4057.11|4057.11|0
1652177260000|2022-05-10 10:07:40|4057.22|4057.22|4057.87|4057.87|4057.9|4057.9|4057.22|4057.22|0
1652177290000|2022-05-10 10:08:10|4058.49|4058.49|4059.06|4059.06|4059.06|4059.06|4058.49|4058.49|0
1652177310000|2022-05-10 10:08:30|4058.12|4058.12|4058.12|4058.12|4058.12|4058.12|4058.12|4058.12|0
1652177320000|2022-05-10 10:08:40|4057.81|4057.81|4057.19|4057.19|4057.81|4057.81|4057.19|4057.19|0
1652177340000|2022-05-10 10:09:00|4056.88|4056.88|4058.75|4058.75|4058.75|4058.75|4056.88|4056.88|0
1652177370000|2022-05-10 10:09:30|4058.7|4058.7|4058.74|4058.74|4058.74|4058.74|4058.7|4058.7|0
1652177380000|2022-05-10 10:09:40|4059.06|4059.06|4060.26|4060.26|4060.26|4060.26|4059.06|4059.06|0
1652177390000|2022-05-10 10:09:50|4060.29|4060.29|4059.35|4059.35|4060.29|4060.29|4059.35|4059.35|0
1652177400000|2022-05-10 10:10:00|4059.66|4059.66|4059.66|4059.66|4059.66|4059.66|4059.66|4059.66|0
1652177420000|2022-05-10 10:10:20|4060.29|4060.29|4060.29|4060.29|4060.29|4060.29|4060.29|4060.29|0
1652177440000|2022-05-10 10:10:40|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|0
1652177450000|2022-05-10 10:10:50|4061.17|4061.17|4061.35|4061.35|4061.35|4061.35|4060.86|4060.86|0
1652177460000|2022-05-10 10:11:00|4061.45|4061.45|4061.16|4061.16|4061.45|4061.45|4061.11|4061.11|0
1652177470000|2022-05-10 10:11:10|4061.09|4061.09|4061.09|4061.09|4061.09|4061.09|4061.09|4061.09|0
1652177480000|2022-05-10 10:11:20|4061.01|4061.01|4061.64|4061.64|4061.64|4061.64|4061.01|4061.01|0
1652177490000|2022-05-10 10:11:30|4061.71|4061.71|4061.71|4061.71|4061.71|4061.71|4061.71|4061.71|0
1652177500000|2022-05-10 10:11:40|4061.81|4061.81|4061.81|4061.81|4061.81|4061.81|4061.81|4061.81|0
1652177510000|2022-05-10 10:11:50|4062.74|4062.74|4063.41|4063.41|4063.41|4063.41|4062.74|4062.74|0
1652177520000|2022-05-10 10:12:00|4063.59|4063.59|4063.9|4063.9|4063.9|4063.9|4063.59|4063.59|0
1652177550000|2022-05-10 10:12:30|4063.93|4063.93|4063.93|4063.93|4063.93|4063.93|4063.93|4063.93|0
1652177560000|2022-05-10 10:12:40|4063.61|4063.61|4063.61|4063.61|4063.61|4063.61|4063.61|4063.61|0
1652177580000|2022-05-10 10:13:00|4063.3|4063.3|4063.3|4063.3|4063.3|4063.3|4063.3|4063.3|0
1652177590000|2022-05-10 10:13:10|4062.99|4062.99|4063.03|4063.03|4063.03|4063.03|4062.99|4062.99|0
1652177600000|2022-05-10 10:13:20|4063.08|4063.08|4063.44|4063.44|4063.44|4063.44|4063.08|4063.08|0
1652177610000|2022-05-10 10:13:30|4063.75|4063.75|4063.75|4063.75|4063.75|4063.75|4063.75|4063.75|0
1652177620000|2022-05-10 10:13:40|4063.44|4063.44|4063.05|4063.05|4063.44|4063.44|4063.05|4063.05|0
1652177640000|2022-05-10 10:14:00|4063.08|4063.08|4063.1|4063.1|4063.1|4063.1|4063.03|4063.03|0
1652177650000|2022-05-10 10:14:10|4063.14|4063.14|4061.86|4061.86|4063.14|4063.14|4061.86|4061.86|0
1652177660000|2022-05-10 10:14:20|4062.48|4062.48|4062.48|4062.48|4062.48|4062.48|4062.48|4062.48|0
1652177670000|2022-05-10 10:14:30|4062.17|4062.17|4062.17|4062.17|4062.17|4062.17|4062.17|4062.17|0
1652177710000|2022-05-10 10:15:10|4062.31|4062.31|4062.31|4062.31|4062.31|4062.31|4062.31|4062.31|0
1652177730000|2022-05-10 10:15:30|4062|4062|4062.31|4062.31|4062.31|4062.31|4062|4062|0
1652177740000|2022-05-10 10:15:40|4062.62|4062.62|4062.62|4062.62|4062.62|4062.62|4062.62|4062.62|0
1652177750000|2022-05-10 10:15:50|4062.93|4062.93|4062.88|4062.88|4062.93|4062.93|4062.88|4062.88|0
1652177760000|2022-05-10 10:16:00|4062.26|4062.26|4061.02|4061.02|4062.26|4062.26|4060.71|4060.71|0
1652177770000|2022-05-10 10:16:10|4060.98|4060.98|4060.75|4060.75|4060.98|4060.98|4060.75|4060.75|0
1652177780000|2022-05-10 10:16:20|4060.44|4060.44|4060.44|4060.44|4060.44|4060.44|4060.44|4060.44|0
1652177790000|2022-05-10 10:16:30|4060.13|4060.13|4060.15|4060.15|4060.15|4060.15|4060.13|4060.13|0
1652177810000|2022-05-10 10:16:50|4060.78|4060.78|4060.78|4060.78|4060.78|4060.78|4060.78|4060.78|0
1652177820000|2022-05-10 10:17:00|4060.47|4060.47|4060.47|4060.47|4060.47|4060.47|4060.47|4060.47|0
1652177840000|2022-05-10 10:17:20|4060.16|4060.16|4059.92|4059.92|4060.16|4060.16|4059.85|4059.85|0
1652177850000|2022-05-10 10:17:30|4060.04|4060.04|4059.73|4059.73|4060.04|4060.04|4059.73|4059.73|0
1652177860000|2022-05-10 10:17:40|4059.69|4059.69|4059.95|4059.95|4060.13|4060.13|4059.51|4059.51|0
1652177870000|2022-05-10 10:17:50|4060.13|4060.13|4059.95|4059.95|4060.13|4060.13|4059.95|4059.95|0
1652177880000|2022-05-10 10:18:00|4059.99|4059.99|4060.15|4060.15|4060.15|4060.15|4059.99|4059.99|0
1652177890000|2022-05-10 10:18:10|4060.46|4060.46|4060.78|4060.78|4060.78|4060.78|4060.15|4060.15|0
1652177900000|2022-05-10 10:18:20|4060.87|4060.87|4060.9|4060.9|4060.9|4060.9|4060.87|4060.87|0
1652177920000|2022-05-10 10:18:40|4060.85|4060.85|4060.78|4060.78|4060.85|4060.85|4060.78|4060.78|0
1652177930000|2022-05-10 10:18:50|4061.09|4061.09|4061.74|4061.74|4061.74|4061.74|4061.09|4061.09|0
1652177950000|2022-05-10 10:19:10|4061.78|4061.78|4062.71|4062.71|4062.71|4062.71|4061.78|4061.78|0
1652177960000|2022-05-10 10:19:20|4063.02|4063.02|4063.02|4063.02|4063.02|4063.02|4063.02|4063.02|0
1652177970000|2022-05-10 10:19:30|4063.65|4063.65|4064.09|4064.09|4064.09|4064.09|4063.65|4063.65|0
1652177980000|2022-05-10 10:19:40|4064.4|4064.4|4064.72|4064.72|4064.72|4064.72|4064.4|4064.4|0
1652177990000|2022-05-10 10:19:50|4065.08|4065.08|4065.08|4065.08|4065.08|4065.08|4065.08|4065.08|0
1652178000000|2022-05-10 10:20:00|4065.4|4065.4|4065.4|4065.4|4065.4|4065.4|4065.4|4065.4|0
1652178010000|2022-05-10 10:20:10|4065.7|4065.7|4066.01|4066.01|4066.01|4066.01|4065.7|4065.7|0
1652178020000|2022-05-10 10:20:20|4066.33|4066.33|4066.37|4066.37|4066.37|4066.37|4066.33|4066.33|0
1652178030000|2022-05-10 10:20:30|4066.44|4066.44|4065.82|4065.82|4066.44|4066.44|4065.82|4065.82|0
1652178040000|2022-05-10 10:20:40|4065.51|4065.51|4065.51|4065.51|4065.51|4065.51|4065.51|4065.51|0
1652178050000|2022-05-10 10:20:50|4065.01|4065.01|4064.7|4064.7|4065.01|4065.01|4064.7|4064.7|0
1652178060000|2022-05-10 10:21:00|4064.08|4064.08|4063.77|4063.77|4064.08|4064.08|4063.77|4063.77|0
1652178070000|2022-05-10 10:21:10|4063.86|4063.86|4063.86|4063.86|4063.86|4063.86|4063.86|4063.86|0
1652178080000|2022-05-10 10:21:20|4063.55|4063.55|4063.55|4063.55|4063.55|4063.55|4063.55|4063.55|0
1652178090000|2022-05-10 10:21:30|4063.6|4063.6|4063.6|4063.6|4063.6|4063.6|4063.58|4063.58|0
1652178100000|2022-05-10 10:21:40|4063.29|4063.29|4062.98|4062.98|4063.29|4063.29|4062.98|4062.98|0
1652178120000|2022-05-10 10:22:00|4063.29|4063.29|4063.29|4063.29|4063.29|4063.29|4063.29|4063.29|0
1652178150000|2022-05-10 10:22:30|4063.61|4063.61|4064.2|4064.2|4064.2|4064.2|4063.51|4063.51|0
1652178160000|2022-05-10 10:22:40|4064.51|4064.51|4064.51|4064.51|4064.51|4064.51|4064.51|4064.51|0
1652178170000|2022-05-10 10:22:50|4063.58|4063.58|4063.58|4063.58|4063.58|4063.58|4063.58|4063.58|0
1652178190000|2022-05-10 10:23:10|4063.56|4063.56|4062.17|4062.17|4063.56|4063.56|4061.99|4061.99|0
1652178200000|2022-05-10 10:23:20|4061.99|4061.99|4061.99|4061.99|4061.99|4061.99|4061.99|4061.99|0
1652178210000|2022-05-10 10:23:30|4062.3|4062.3|4062.23|4062.23|4062.3|4062.3|4062.2|4062.2|0
1652178220000|2022-05-10 10:23:40|4062.54|4062.54|4062.85|4062.85|4062.85|4062.85|4062.54|4062.54|0
1652178230000|2022-05-10 10:23:50|4063.47|4063.47|4063.37|4063.37|4063.54|4063.54|4063.37|4063.37|0
1652178240000|2022-05-10 10:24:00|4063.47|4063.47|4063.47|4063.47|4063.47|4063.47|4063.47|4063.47|0
1652178260000|2022-05-10 10:24:20|4063.49|4063.49|4063.45|4063.45|4063.49|4063.49|4063.45|4063.45|0
1652178300000|2022-05-10 10:25:00|4062.51|4062.51|4062.51|4062.51|4062.51|4062.51|4062.51|4062.51|0
1652178310000|2022-05-10 10:25:10|4062.44|4062.44|4062.44|4062.44|4062.44|4062.44|4062.44|4062.44|0
1652178320000|2022-05-10 10:25:20|4062.13|4062.13|4062.13|4062.13|4062.13|4062.13|4062.13|4062.13|0
1652178330000|2022-05-10 10:25:30|4062.08|4062.08|4062.08|4062.08|4062.08|4062.08|4062.01|4062.01|0
1652178340000|2022-05-10 10:25:40|4062.13|4062.13|4060.57|4060.57|4062.13|4062.13|4060.57|4060.57|0
1652178350000|2022-05-10 10:25:50|4059.95|4059.95|4058.71|4058.71|4059.95|4059.95|4058.71|4058.71|0
1652178360000|2022-05-10 10:26:00|4059.64|4059.64|4059.96|4059.96|4059.96|4059.96|4059.64|4059.64|0
1652178370000|2022-05-10 10:26:10|4060.07|4060.07|4060.07|4060.07|4060.07|4060.07|4060.07|4060.07|0
1652178400000|2022-05-10 10:26:40|4059.76|4059.76|4059.83|4059.83|4059.83|4059.83|4059.76|4059.76|0
1652178410000|2022-05-10 10:26:50|4059.52|4059.52|4059.59|4059.59|4059.59|4059.59|4059.52|4059.52|0
1652178420000|2022-05-10 10:27:00|4059.64|4059.64|4059.64|4059.64|4059.64|4059.64|4059.64|4059.64|0
1652178430000|2022-05-10 10:27:10|4059.77|4059.77|4059.14|4059.14|4059.93|4059.93|4059.14|4059.14|0
1652178450000|2022-05-10 10:27:30|4059.1|4059.1|4059.11|4059.11|4059.11|4059.11|4059.07|4059.07|0
1652178460000|2022-05-10 10:27:40|4059.09|4059.09|4059.09|4059.09|4059.09|4059.09|4059.09|4059.09|0
1652178480000|2022-05-10 10:28:00|4058.47|4058.47|4058.78|4058.78|4058.78|4058.78|4058.47|4058.47|0
1652178490000|2022-05-10 10:28:10|4058.47|4058.47|4058.3|4058.3|4058.47|4058.47|4058.09|4058.09|0
1652178510000|2022-05-10 10:28:30|4058.25|4058.25|4058.16|4058.16|4058.25|4058.25|4058.16|4058.16|0
1652178520000|2022-05-10 10:28:40|4058.21|4058.21|4058.45|4058.45|4058.45|4058.45|4058.13|4058.13|0
1652178530000|2022-05-10 10:28:50|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|0
1652178540000|2022-05-10 10:29:00|4058.73|4058.73|4058.71|4058.71|4058.73|4058.73|4058.71|4058.71|0
1652178550000|2022-05-10 10:29:10|4058.66|4058.66|4058.66|4058.66|4058.66|4058.66|4058.66|4058.66|0
1652178560000|2022-05-10 10:29:20|4058.71|4058.71|4058.97|4058.97|4058.97|4058.97|4058.71|4058.71|0
1652178570000|2022-05-10 10:29:30|4059.15|4059.15|4059.46|4059.46|4059.46|4059.46|4059.15|4059.15|0
1652178580000|2022-05-10 10:29:40|4059.15|4059.15|4059.15|4059.15|4059.15|4059.15|4059.15|4059.15|0
1652178590000|2022-05-10 10:29:50|4058.53|4058.53|4058.84|4058.84|4058.84|4058.84|4058.53|4058.53|0
1652178600000|2022-05-10 10:30:00|4058.22|4058.22|4058.4|4058.4|4058.4|4058.4|4058.22|4058.22|0
1652178620000|2022-05-10 10:30:20|4059.03|4059.03|4059.03|4059.03|4059.03|4059.03|4059.03|4059.03|0
1652178630000|2022-05-10 10:30:30|4058.4|4058.4|4058.38|4058.38|4058.4|4058.4|4058.38|4058.38|0
1652178640000|2022-05-10 10:30:40|4058.07|4058.07|4058.07|4058.07|4058.07|4058.07|4058.07|4058.07|0
1652178650000|2022-05-10 10:30:50|4058.03|4058.03|4058.34|4058.34|4058.34|4058.34|4058.03|4058.03|0
1652178680000|2022-05-10 10:31:20|4058.29|4058.29|4058.29|4058.29|4058.29|4058.29|4058.29|4058.29|0
1652178690000|2022-05-10 10:31:30|4057.98|4057.98|4057.98|4057.98|4057.98|4057.98|4057.98|4057.98|0
1652178710000|2022-05-10 10:31:50|4058.01|4058.01|4057.98|4057.98|4058.01|4058.01|4057.93|4057.93|0
1652178720000|2022-05-10 10:32:00|4058.29|4058.29|4058.29|4058.29|4058.29|4058.29|4058.29|4058.29|0
1652178730000|2022-05-10 10:32:10|4058.6|4058.6|4058.6|4058.6|4058.6|4058.6|4058.6|4058.6|0
1652178750000|2022-05-10 10:32:30|4058.91|4058.91|4058.6|4058.6|4058.91|4058.91|4058.6|4058.6|0
1652178770000|2022-05-10 10:32:50|4058.65|4058.65|4058.65|4058.65|4058.65|4058.65|4058.65|4058.65|0
1652178780000|2022-05-10 10:33:00|4058.6|4058.6|4058.48|4058.48|4058.6|4058.6|4058.29|4058.29|0
1652178810000|2022-05-10 10:33:30|4058.79|4058.79|4058.79|4058.79|4058.79|4058.79|4058.79|4058.79|0
1652178830000|2022-05-10 10:33:50|4058.83|4058.83|4058.87|4058.87|4058.87|4058.87|4058.83|4058.83|0
1652178860000|2022-05-10 10:34:20|4058.92|4058.92|4058.53|4058.53|4059.15|4059.15|4058.22|4058.22|0
1652178870000|2022-05-10 10:34:30|4058.84|4058.84|4058.22|4058.22|4058.84|4058.84|4058.22|4058.22|0
1652178880000|2022-05-10 10:34:40|4058.26|4058.26|4058.16|4058.16|4058.26|4058.26|4058.16|4058.16|0
1652178890000|2022-05-10 10:34:50|4057.54|4057.54|4056.85|4056.85|4057.54|4057.54|4056.85|4056.85|0
1652178900000|2022-05-10 10:35:00|4056.92|4056.92|4056.92|4056.92|4056.92|4056.92|4056.92|4056.92|0
1652178910000|2022-05-10 10:35:10|4056.96|4056.96|4056.51|4056.51|4056.96|4056.96|4056.51|4056.51|0
1652178920000|2022-05-10 10:35:20|4055.89|4055.89|4055.89|4055.89|4055.89|4055.89|4055.89|4055.89|0
1652178930000|2022-05-10 10:35:30|4055.27|4055.27|4054.44|4054.44|4055.27|4055.27|4054.44|4054.44|0
1652178940000|2022-05-10 10:35:40|4054.13|4054.13|4054.13|4054.13|4054.13|4054.13|4054.13|4054.13|0
1652178950000|2022-05-10 10:35:50|4053.94|4053.94|4053.94|4053.94|4053.94|4053.94|4053.94|4053.94|0
1652178960000|2022-05-10 10:36:00|4053.99|4053.99|4053.99|4053.99|4053.99|4053.99|4053.99|4053.99|0
1652178970000|2022-05-10 10:36:10|4053.68|4053.68|4053.4|4053.4|4053.68|4053.68|4053.4|4053.4|0
1652178980000|2022-05-10 10:36:20|4053.09|4053.09|4053.09|4053.09|4053.09|4053.09|4053.09|4053.09|0
1652179010000|2022-05-10 10:36:50|4053.4|4053.4|4053.4|4053.4|4053.4|4053.4|4053.4|4053.4|0
1652179020000|2022-05-10 10:37:00|4053.49|4053.49|4052.56|4052.56|4053.49|4053.49|4052.56|4052.56|0
1652179050000|2022-05-10 10:37:30|4052.46|4052.46|4052.46|4052.46|4052.46|4052.46|4052.46|4052.46|0
1652179070000|2022-05-10 10:37:50|4052.44|4052.44|4052.44|4052.44|4052.44|4052.44|4052.44|4052.44|0
1652179120000|2022-05-10 10:38:40|4052.13|4052.13|4052.13|4052.13|4052.13|4052.13|4052.13|4052.13|0
1652179140000|2022-05-10 10:39:00|4051.98|4051.98|4052.3|4052.3|4052.61|4052.61|4051.98|4051.98|0
1652179150000|2022-05-10 10:39:10|4051.99|4051.99|4052.3|4052.3|4052.3|4052.3|4051.99|4051.99|0
1652179170000|2022-05-10 10:39:30|4051.99|4051.99|4051.77|4051.77|4052.08|4052.08|4051.77|4051.77|0
1652179210000|2022-05-10 10:40:10|4052.09|4052.09|4051.46|4051.46|4052.09|4052.09|4051.46|4051.46|0
1652179220000|2022-05-10 10:40:20|4052.09|4052.09|4052.09|4052.09|4052.09|4052.09|4052.09|4052.09|0
1652179230000|2022-05-10 10:40:30|4052|4052|4051.21|4051.21|4052|4052|4051.21|4051.21|0
1652179240000|2022-05-10 10:40:40|4051.17|4051.17|4051.17|4051.17|4051.17|4051.17|4051.17|4051.17|0
1652179250000|2022-05-10 10:40:50|4051.22|4051.22|4051.22|4051.22|4051.22|4051.22|4051.22|4051.22|0
1652179260000|2022-05-10 10:41:00|4051.53|4051.53|4051.35|4051.35|4051.53|4051.53|4051.35|4051.35|0
1652179270000|2022-05-10 10:41:10|4051.04|4051.04|4051.06|4051.06|4051.06|4051.06|4051.04|4051.04|0
1652179280000|2022-05-10 10:41:20|4051.11|4051.11|4051.16|4051.16|4051.16|4051.16|4051.11|4051.11|0
1652179290000|2022-05-10 10:41:30|4051.53|4051.53|4051.53|4051.53|4051.53|4051.53|4051.53|4051.53|0
1652179300000|2022-05-10 10:41:40|4051.21|4051.21|4051.53|4051.53|4051.53|4051.53|4051.21|4051.21|0
1652179330000|2022-05-10 10:42:10|4051.48|4051.48|4051.48|4051.48|4051.48|4051.48|4051.48|4051.48|0
1652179340000|2022-05-10 10:42:20|4051.29|4051.29|4050.98|4050.98|4051.29|4051.29|4050.98|4050.98|0
1652179350000|2022-05-10 10:42:30|4051.29|4051.29|4051.11|4051.11|4051.73|4051.73|4051.11|4051.11|0
1652179360000|2022-05-10 10:42:40|4050.98|4050.98|4050.98|4050.98|4050.98|4050.98|4050.98|4050.98|0
1652179380000|2022-05-10 10:43:00|4051.03|4051.03|4051.34|4051.34|4051.34|4051.34|4051.03|4051.03|0
1652179390000|2022-05-10 10:43:10|4051.39|4051.39|4051.2|4051.2|4051.39|4051.39|4051.2|4051.2|0
1652179400000|2022-05-10 10:43:20|4050.9|4050.9|4050.59|4050.59|4050.9|4050.9|4050.59|4050.59|0
1652179410000|2022-05-10 10:43:30|4050.28|4050.28|4050.28|4050.28|4050.28|4050.28|4050.28|4050.28|0
1652179420000|2022-05-10 10:43:40|4050.23|4050.23|4050.23|4050.23|4050.23|4050.23|4050.23|4050.23|0
1652179430000|2022-05-10 10:43:50|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|0
1652179440000|2022-05-10 10:44:00|4049.58|4049.58|4050.16|4050.16|4050.21|4050.21|4049.58|4049.58|0
1652179460000|2022-05-10 10:44:20|4050.13|4050.13|4049.78|4049.78|4050.13|4050.13|4049.78|4049.78|0
1652179470000|2022-05-10 10:44:30|4049.16|4049.16|4049.11|4049.11|4049.16|4049.16|4049.11|4049.11|0
1652179480000|2022-05-10 10:44:40|4049.16|4049.16|4049.16|4049.16|4049.16|4049.16|4049.16|4049.16|0
1652179500000|2022-05-10 10:45:00|4049.07|4049.07|4049.07|4049.07|4049.07|4049.07|4049.07|4049.07|0
1652179510000|2022-05-10 10:45:10|4049.38|4049.38|4049.97|4049.97|4049.97|4049.97|4049.38|4049.38|0
1652179520000|2022-05-10 10:45:20|4049.66|4049.66|4049.71|4049.71|4049.71|4049.71|4049.66|4049.66|0
1652179530000|2022-05-10 10:45:30|4050.33|4050.33|4050.33|4050.33|4050.33|4050.33|4050.33|4050.33|0
1652179540000|2022-05-10 10:45:40|4050.37|4050.37|4050.4|4050.4|4050.4|4050.4|4050.37|4050.37|0
1652179550000|2022-05-10 10:45:50|4050.36|4050.36|4050.36|4050.36|4050.36|4050.36|4050.36|4050.36|0
1652179560000|2022-05-10 10:46:00|4049.73|4049.73|4049.42|4049.42|4050.04|4050.04|4049.42|4049.42|0
1652179570000|2022-05-10 10:46:10|4049.11|4049.11|4048.8|4048.8|4049.11|4049.11|4048.8|4048.8|0
1652179580000|2022-05-10 10:46:20|4047.87|4047.87|4047.87|4047.87|4047.87|4047.87|4047.87|4047.87|0
1652179590000|2022-05-10 10:46:30|4047.75|4047.75|4048.06|4048.06|4048.06|4048.06|4047.44|4047.44|0
1652179600000|2022-05-10 10:46:40|4048.69|4048.69|4048.37|4048.37|4048.69|4048.69|4048.37|4048.37|0
1652179610000|2022-05-10 10:46:50|4048.69|4048.69|4048.06|4048.06|4048.69|4048.69|4048.06|4048.06|0
1652179620000|2022-05-10 10:47:00|4047.75|4047.75|4048.06|4048.06|4048.06|4048.06|4047.75|4047.75|0
1652179630000|2022-05-10 10:47:10|4048.11|4048.11|4048.11|4048.11|4048.11|4048.11|4048.11|4048.11|0
1652179650000|2022-05-10 10:47:30|4048.42|4048.42|4048.11|4048.11|4048.42|4048.42|4048.11|4048.11|0
1652179660000|2022-05-10 10:47:40|4047.8|4047.8|4047.18|4047.18|4047.8|4047.8|4047.18|4047.18|0
1652179670000|2022-05-10 10:47:50|4046.87|4046.87|4046.87|4046.87|4046.87|4046.87|4046.87|4046.87|0
1652179680000|2022-05-10 10:48:00|4046.82|4046.82|4047.44|4047.44|4047.44|4047.44|4046.82|4046.82|0
1652179720000|2022-05-10 10:48:40|4047.61|4047.61|4047.16|4047.16|4047.61|4047.61|4047.16|4047.16|0
1652179730000|2022-05-10 10:48:50|4046.84|4046.84|4046.84|4046.84|4046.84|4046.84|4046.84|4046.84|0
1652179770000|2022-05-10 10:49:30|4047.15|4047.15|4046.96|4046.96|4047.34|4047.34|4046.96|4046.96|0
1652179830000|2022-05-10 10:50:30|4047.04|4047.04|4047.04|4047.04|4047.04|4047.04|4047.04|4047.04|0
1652179850000|2022-05-10 10:50:50|4046.86|4046.86|4047.48|4047.48|4047.48|4047.48|4046.86|4046.86|0
1652179860000|2022-05-10 10:51:00|4047.79|4047.79|4047.79|4047.79|4047.79|4047.79|4047.79|4047.79|0
1652179870000|2022-05-10 10:51:10|4048.1|4048.1|4049.04|4049.04|4049.35|4049.35|4048.1|4048.1|0
1652179890000|2022-05-10 10:51:30|4049.35|4049.35|4049.35|4049.35|4049.35|4049.35|4049.35|4049.35|0
1652179900000|2022-05-10 10:51:40|4049.04|4049.04|4049.04|4049.04|4049.04|4049.04|4049.04|4049.04|0
1652179910000|2022-05-10 10:51:50|4048.72|4048.72|4048.6|4048.6|4049.16|4049.16|4048.53|4048.53|0
1652179920000|2022-05-10 10:52:00|4049.23|4049.23|4049.23|4049.23|4049.23|4049.23|4049.23|4049.23|0
1652179930000|2022-05-10 10:52:10|4048.92|4048.92|4048.3|4048.3|4048.92|4048.92|4048.3|4048.3|0
1652179950000|2022-05-10 10:52:30|4048.61|4048.61|4048.61|4048.61|4048.61|4048.61|4048.61|4048.61|0
1652179960000|2022-05-10 10:52:40|4048.3|4048.3|4048.3|4048.3|4048.3|4048.3|4048.3|4048.3|0
1652179970000|2022-05-10 10:52:50|4048.48|4048.48|4048.79|4048.79|4048.79|4048.79|4048.48|4048.48|0
1652179980000|2022-05-10 10:53:00|4048.89|4048.89|4049|4049|4049.05|4049.05|4048.87|4048.87|0
1652179990000|2022-05-10 10:53:10|4049.05|4049.05|4048.48|4048.48|4049.1|4049.1|4048.48|4048.48|0
1652180000000|2022-05-10 10:53:20|4048.17|4048.17|4048.29|4048.29|4048.29|4048.29|4047.98|4047.98|0
1652180010000|2022-05-10 10:53:30|4047.98|4047.98|4047.98|4047.98|4047.98|4047.98|4047.98|4047.98|0
1652180030000|2022-05-10 10:53:50|4047.67|4047.67|4048.91|4048.91|4048.91|4048.91|4047.67|4047.67|0
1652180040000|2022-05-10 10:54:00|4049.01|4049.01|4048.91|4048.91|4049.63|4049.63|4048.6|4048.6|0
1652180060000|2022-05-10 10:54:20|4049.53|4049.53|4048.91|4048.91|4049.53|4049.53|4048.91|4048.91|0
1652180100000|2022-05-10 10:55:00|4049.22|4049.22|4050.5|4050.5|4050.5|4050.5|4049.22|4049.22|0
1652180110000|2022-05-10 10:55:10|4050.82|4050.82|4051.77|4051.77|4051.77|4051.77|4050.82|4050.82|0
1652180120000|2022-05-10 10:55:20|4051.46|4051.46|4050.84|4050.84|4051.46|4051.46|4050.84|4050.84|0
1652180130000|2022-05-10 10:55:30|4050.22|4050.22|4049.91|4049.91|4050.22|4050.22|4049.91|4049.91|0
1652180140000|2022-05-10 10:55:40|4049.6|4049.6|4049.36|4049.36|4049.6|4049.6|4049.29|4049.29|0
1652180150000|2022-05-10 10:55:50|4049.67|4049.67|4049.7|4049.7|4049.7|4049.7|4049.67|4049.67|0
1652180200000|2022-05-10 10:56:40|4049.82|4049.82|4049.72|4049.72|4049.82|4049.82|4049.72|4049.72|0
1652180220000|2022-05-10 10:57:00|4050.03|4050.03|4050.03|4050.03|4050.34|4050.34|4050.03|4050.03|0
1652180240000|2022-05-10 10:57:20|4049.72|4049.72|4049.72|4049.72|4049.77|4049.77|4049.72|4049.72|0
1652180250000|2022-05-10 10:57:30|4049.86|4049.86|4050.27|4050.27|4050.89|4050.89|4049.86|4049.86|0
1652180260000|2022-05-10 10:57:40|4050.31|4050.31|4050.34|4050.34|4050.34|4050.34|4050.31|4050.31|0
1652180270000|2022-05-10 10:57:50|4050.03|4050.03|4050.34|4050.34|4050.34|4050.34|4050.03|4050.03|0
1652180280000|2022-05-10 10:58:00|4050.31|4050.31|4051.25|4051.25|4051.25|4051.25|4050.31|4050.31|0
1652180290000|2022-05-10 10:58:10|4051.18|4051.18|4051.18|4051.18|4051.18|4051.18|4051.18|4051.18|0
1652180300000|2022-05-10 10:58:20|4051.13|4051.13|4051.75|4051.75|4051.75|4051.75|4051.13|4051.13|0
1652180320000|2022-05-10 10:58:40|4051.77|4051.77|4051.92|4051.92|4051.92|4051.92|4051.27|4051.27|0
1652180330000|2022-05-10 10:58:50|4051.89|4051.89|4051.58|4051.58|4051.89|4051.89|4051.58|4051.58|0
1652180350000|2022-05-10 10:59:10|4051.4|4051.4|4050.78|4050.78|4051.4|4051.4|4050.78|4050.78|0
1652180360000|2022-05-10 10:59:20|4050.47|4050.47|4050.78|4050.78|4050.78|4050.78|4050.16|4050.16|0
1652180370000|2022-05-10 10:59:30|4050.47|4050.47|4050.47|4050.47|4050.47|4050.47|4050.47|4050.47|0
1652180380000|2022-05-10 10:59:40|4050.38|4050.38|4050.97|4050.97|4050.97|4050.97|4050.34|4050.34|0
1652180390000|2022-05-10 10:59:50|4050.94|4050.94|4050.47|4050.47|4051.09|4051.09|4050.47|4050.47|0
1652180400000|2022-05-10 11:00:00|4050.42|4050.42|4050.57|4050.57|4050.57|4050.57|4050.35|4050.35|0
1652180410000|2022-05-10 11:00:10|4049.63|4049.63|4049.94|4049.94|4049.94|4049.94|4049.63|4049.63|0
1652180420000|2022-05-10 11:00:20|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|0
1652180430000|2022-05-10 11:00:30|4050.52|4050.52|4051.76|4051.76|4051.76|4051.76|4050.52|4050.52|0
1652180440000|2022-05-10 11:00:40|4051.45|4051.45|4051.45|4051.45|4051.45|4051.45|4051.45|4051.45|0
1652180450000|2022-05-10 11:00:50|4051.5|4051.5|4051.5|4051.5|4051.5|4051.5|4051.5|4051.5|0
1652180460000|2022-05-10 11:01:00|4051.54|4051.54|4051.54|4051.54|4051.54|4051.54|4051.54|4051.54|0
1652180470000|2022-05-10 11:01:10|4051.73|4051.73|4051.73|4051.73|4051.73|4051.73|4051.73|4051.73|0
1652180480000|2022-05-10 11:01:20|4051.8|4051.8|4051.8|4051.8|4051.8|4051.8|4051.8|4051.8|0
1652180490000|2022-05-10 11:01:30|4051.92|4051.92|4051.92|4051.92|4051.92|4051.92|4051.92|4051.92|0
1652180510000|2022-05-10 11:01:50|4052.86|4052.86|4052.86|4052.86|4052.86|4052.86|4052.86|4052.86|0
1652180520000|2022-05-10 11:02:00|4053.17|4053.17|4053.48|4053.48|4053.48|4053.48|4053.17|4053.17|0
1652180530000|2022-05-10 11:02:10|4053.43|4053.43|4054.55|4054.55|4054.55|4054.55|4053.43|4053.43|0
1652180540000|2022-05-10 11:02:20|4054.86|4054.86|4054.21|4054.21|4054.86|4054.86|4054.21|4054.21|0
1652180550000|2022-05-10 11:02:30|4053.9|4053.9|4054.21|4054.21|4054.21|4054.21|4053.9|4053.9|0
1652180560000|2022-05-10 11:02:40|4054.39|4054.39|4054.03|4054.03|4054.39|4054.39|4054.03|4054.03|0
1652180570000|2022-05-10 11:02:50|4054.34|4054.34|4054.65|4054.65|4054.65|4054.65|4054.03|4054.03|0
1652180580000|2022-05-10 11:03:00|4054.97|4054.97|4054.65|4054.65|4054.97|4054.97|4054.65|4054.65|0
1652180590000|2022-05-10 11:03:10|4054.96|4054.96|4054.63|4054.63|4054.96|4054.96|4054.63|4054.63|0
1652180610000|2022-05-10 11:03:30|4054.32|4054.32|4054.32|4054.32|4054.32|4054.32|4054.32|4054.32|0
1652180620000|2022-05-10 11:03:40|4054.25|4054.25|4054.25|4054.25|4054.25|4054.25|4054.25|4054.25|0
1652180670000|2022-05-10 11:04:30|4054.56|4054.56|4054.25|4054.25|4054.56|4054.56|4054.25|4054.25|0
1652180680000|2022-05-10 11:04:40|4054.56|4054.56|4053.6|4053.6|4054.56|4054.56|4052.67|4052.67|0
1652180690000|2022-05-10 11:04:50|4053.29|4053.29|4053.6|4053.6|4053.6|4053.6|4053.29|4053.29|0
1652180700000|2022-05-10 11:05:00|4053.29|4053.29|4053.73|4053.73|4053.73|4053.73|4053.29|4053.29|0
1652180720000|2022-05-10 11:05:20|4053.11|4053.11|4052.95|4052.95|4053.11|4053.11|4052.93|4052.93|0
1652180730000|2022-05-10 11:05:30|4052.64|4052.64|4053.19|4053.19|4053.26|4053.26|4052.64|4052.64|0
1652180740000|2022-05-10 11:05:40|4052.57|4052.57|4052.88|4052.88|4052.88|4052.88|4052.57|4052.57|0
1652180750000|2022-05-10 11:05:50|4053.19|4053.19|4053.5|4053.5|4053.81|4053.81|4053.19|4053.19|0
1652180770000|2022-05-10 11:06:10|4053.81|4053.81|4053.81|4053.81|4053.81|4053.81|4053.81|4053.81|0
1652180780000|2022-05-10 11:06:20|4053.5|4053.5|4052.93|4052.93|4053.5|4053.5|4052.93|4052.93|0
1652180790000|2022-05-10 11:06:30|4052.97|4052.97|4053.46|4053.46|4053.46|4053.46|4052.97|4052.97|0
1652180800000|2022-05-10 11:06:40|4052.53|4052.53|4052.84|4052.84|4052.84|4052.84|4052.53|4052.53|0
1652180810000|2022-05-10 11:06:50|4052.22|4052.22|4052.84|4052.84|4052.84|4052.84|4052.22|4052.22|0
1652180820000|2022-05-10 11:07:00|4052.53|4052.53|4052.53|4052.53|4052.53|4052.53|4052.53|4052.53|0
1652180830000|2022-05-10 11:07:10|4053.15|4053.15|4053.15|4053.15|4053.15|4053.15|4053.15|4053.15|0
1652180840000|2022-05-10 11:07:20|4053.46|4053.46|4053.78|4053.78|4053.78|4053.78|4053.46|4053.46|0
1652180850000|2022-05-10 11:07:30|4054.08|4054.08|4054.08|4054.08|4054.08|4054.08|4054.08|4054.08|0
1652180870000|2022-05-10 11:07:50|4054.13|4054.13|4054.13|4054.13|4054.13|4054.13|4053.82|4053.82|0
1652180880000|2022-05-10 11:08:00|4054.08|4054.08|4053.77|4053.77|4054.08|4054.08|4053.77|4053.77|0
1652180890000|2022-05-10 11:08:10|4054.39|4054.39|4055.33|4055.33|4055.63|4055.63|4054.39|4054.39|0
1652180900000|2022-05-10 11:08:20|4055.64|4055.64|4055.64|4055.64|4055.64|4055.64|4055.64|4055.64|0
1652180910000|2022-05-10 11:08:30|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|0
1652180920000|2022-05-10 11:08:40|4055.64|4055.64|4055.64|4055.64|4055.64|4055.64|4055.64|4055.64|0
1652180940000|2022-05-10 11:09:00|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|0
1652180950000|2022-05-10 11:09:10|4056.22|4056.22|4056.22|4056.22|4056.22|4056.22|4056.22|4056.22|0
1652180970000|2022-05-10 11:09:30|4056.24|4056.24|4055.93|4055.93|4056.24|4056.24|4055.93|4055.93|0
1652180980000|2022-05-10 11:09:40|4056.12|4056.12|4056.43|4056.43|4056.43|4056.43|4056.12|4056.12|0
1652181000000|2022-05-10 11:10:00|4056.74|4056.74|4056.12|4056.12|4057.05|4057.05|4056.12|4056.12|0
1652181010000|2022-05-10 11:10:10|4055.18|4055.18|4055.02|4055.02|4055.18|4055.18|4055.02|4055.02|0
1652181060000|2022-05-10 11:11:00|4055.95|4055.95|4056.26|4056.26|4056.26|4056.26|4055.95|4055.95|0
1652181070000|2022-05-10 11:11:10|4056.57|4056.57|4056.57|4056.57|4056.57|4056.57|4056.57|4056.57|0
1652181080000|2022-05-10 11:11:20|4056.88|4056.88|4056.75|4056.75|4056.88|4056.88|4056.75|4056.75|0
1652181090000|2022-05-10 11:11:30|4056.57|4056.57|4056.59|4056.59|4056.59|4056.59|4056.54|4056.54|0
1652181110000|2022-05-10 11:11:50|4056.28|4056.28|4056.59|4056.59|4056.59|4056.59|4056.28|4056.28|0
1652181120000|2022-05-10 11:12:00|4056.54|4056.54|4056.97|4056.97|4057.16|4057.16|4056.54|4056.54|0
1652181140000|2022-05-10 11:12:20|4057.29|4057.29|4057.9|4057.9|4057.9|4057.9|4057.29|4057.29|0
1652181150000|2022-05-10 11:12:30|4058.22|4058.22|4058.22|4058.22|4058.22|4058.22|4058.22|4058.22|0
1652181160000|2022-05-10 11:12:40|4058.52|4058.52|4058.37|4058.37|4058.52|4058.52|4058.37|4058.37|0
1652181190000|2022-05-10 11:13:10|4058.06|4058.06|4058.37|4058.37|4058.37|4058.37|4058.06|4058.06|0
1652181200000|2022-05-10 11:13:20|4058.68|4058.68|4058.68|4058.68|4058.68|4058.68|4058.68|4058.68|0
1652181210000|2022-05-10 11:13:30|4059.3|4059.3|4059.48|4059.48|4059.48|4059.48|4059.3|4059.3|0
1652181220000|2022-05-10 11:13:40|4060.1|4060.1|4060.14|4060.14|4060.14|4060.14|4060.1|4060.1|0
1652181230000|2022-05-10 11:13:50|4060.77|4060.77|4060.77|4060.77|4060.77|4060.77|4060.77|4060.77|0
1652181250000|2022-05-10 11:14:10|4061.08|4061.08|4061.08|4061.08|4061.08|4061.08|4061.08|4061.08|0
1652181260000|2022-05-10 11:14:20|4061.15|4061.15|4061.77|4061.77|4061.77|4061.77|4061.15|4061.15|0
1652181280000|2022-05-10 11:14:40|4061.82|4061.82|4061.82|4061.82|4061.82|4061.82|4061.82|4061.82|0
1652181300000|2022-05-10 11:15:00|4062.13|4062.13|4061.82|4061.82|4062.13|4062.13|4061.82|4061.82|0
1652181330000|2022-05-10 11:15:30|4061.5|4061.5|4062.08|4062.08|4062.08|4062.08|4061.46|4061.46|0
1652181340000|2022-05-10 11:15:40|4061.89|4061.89|4061.89|4061.89|4061.89|4061.89|4061.89|4061.89|0
1652181350000|2022-05-10 11:15:50|4061.71|4061.71|4061.71|4061.71|4061.71|4061.71|4061.71|4061.71|0
1652181370000|2022-05-10 11:16:10|4061.89|4061.89|4060.96|4060.96|4061.89|4061.89|4060.96|4060.96|0
1652181380000|2022-05-10 11:16:20|4060.34|4060.34|4059.98|4059.98|4060.34|4060.34|4059.67|4059.67|0
1652181390000|2022-05-10 11:16:30|4060.29|4060.29|4060.29|4060.29|4060.29|4060.29|4060.29|4060.29|0
1652181420000|2022-05-10 11:17:00|4059.98|4059.98|4060.32|4060.32|4060.32|4060.32|4059.94|4059.94|0
1652181430000|2022-05-10 11:17:10|4060.01|4060.01|4059.08|4059.08|4060.01|4060.01|4059.08|4059.08|0
1652181440000|2022-05-10 11:17:20|4059.39|4059.39|4059.7|4059.7|4059.7|4059.7|4059.39|4059.39|0
1652181450000|2022-05-10 11:17:30|4059.39|4059.39|4059.39|4059.39|4059.39|4059.39|4059.39|4059.39|0
1652181470000|2022-05-10 11:17:50|4059.2|4059.2|4059.2|4059.2|4059.2|4059.2|4059.2|4059.2|0
1652181480000|2022-05-10 11:18:00|4059.51|4059.51|4059.51|4059.51|4059.51|4059.51|4059.2|4059.2|0
1652181490000|2022-05-10 11:18:10|4059.47|4059.47|4059.49|4059.49|4059.49|4059.49|4059.47|4059.47|0
1652181510000|2022-05-10 11:18:30|4059.18|4059.18|4059.18|4059.18|4059.49|4059.49|4059.18|4059.18|0
1652181530000|2022-05-10 11:18:50|4058.87|4058.87|4059.18|4059.18|4059.49|4059.49|4058.87|4058.87|0
1652181540000|2022-05-10 11:19:00|4059.49|4059.49|4059.8|4059.8|4059.8|4059.8|4059.49|4059.49|0
1652181550000|2022-05-10 11:19:10|4059.49|4059.49|4057.87|4057.87|4059.49|4059.49|4057.87|4057.87|0
1652181560000|2022-05-10 11:19:20|4058.18|4058.18|4058.37|4058.37|4058.37|4058.37|4058.18|4058.18|0
1652181570000|2022-05-10 11:19:30|4058.67|4058.67|4058.67|4058.67|4058.67|4058.67|4058.67|4058.67|0
1652181590000|2022-05-10 11:19:50|4058.37|4058.37|4058.37|4058.37|4058.37|4058.37|4058.37|4058.37|0
1652181600000|2022-05-10 11:20:00|4058.27|4058.27|4058.27|4058.27|4058.27|4058.27|4058.27|4058.27|0
1652181610000|2022-05-10 11:20:10|4058.58|4058.58|4058.58|4058.58|4058.89|4058.89|4058.58|4058.58|0
1652181620000|2022-05-10 11:20:20|4058.27|4058.27|4058.27|4058.27|4058.89|4058.89|4058.27|4058.27|0
1652181640000|2022-05-10 11:20:40|4058.58|4058.58|4058.58|4058.58|4058.58|4058.58|4058.58|4058.58|0
1652181650000|2022-05-10 11:20:50|4058.62|4058.62|4058.67|4058.67|4058.67|4058.67|4058.62|4058.62|0
1652181660000|2022-05-10 11:21:00|4058.35|4058.35|4058.76|4058.76|4058.76|4058.76|4058.35|4058.35|0
1652181680000|2022-05-10 11:21:20|4058.14|4058.14|4058.14|4058.14|4058.14|4058.14|4058.14|4058.14|0
1652181690000|2022-05-10 11:21:30|4058.18|4058.18|4058.36|4058.36|4058.36|4058.36|4058.18|4058.18|0
1652181700000|2022-05-10 11:21:40|4059.29|4059.29|4058.98|4058.98|4059.29|4059.29|4058.98|4058.98|0
1652181710000|2022-05-10 11:21:50|4059.29|4059.29|4059.29|4059.29|4059.29|4059.29|4059.29|4059.29|0
1652181740000|2022-05-10 11:22:20|4059.6|4059.6|4059.02|4059.02|4059.64|4059.64|4059.02|4059.02|0
1652181750000|2022-05-10 11:22:30|4059.09|4059.09|4059.38|4059.38|4059.38|4059.38|4059.07|4059.07|0
1652181770000|2022-05-10 11:22:50|4059.19|4059.19|4059.19|4059.19|4059.19|4059.19|4059.19|4059.19|0
1652181780000|2022-05-10 11:23:00|4059.22|4059.22|4057.67|4057.67|4059.22|4059.22|4057.67|4057.67|0
1652181790000|2022-05-10 11:23:10|4057.36|4057.36|4058.16|4058.16|4058.16|4058.16|4057.36|4057.36|0
1652181800000|2022-05-10 11:23:20|4057.85|4057.85|4057.67|4057.67|4057.85|4057.85|4057.67|4057.67|0
1652181810000|2022-05-10 11:23:30|4057.85|4057.85|4057.85|4057.85|4057.85|4057.85|4057.85|4057.85|0
1652181820000|2022-05-10 11:23:40|4058.16|4058.16|4058.48|4058.48|4058.48|4058.48|4058.16|4058.16|0
1652181830000|2022-05-10 11:23:50|4058.79|4058.79|4058.79|4058.79|4058.79|4058.79|4058.79|4058.79|0
1652181840000|2022-05-10 11:24:00|4059.1|4059.1|4059.1|4059.1|4059.1|4059.1|4059.1|4059.1|0
1652181860000|2022-05-10 11:24:20|4059.17|4059.17|4059.17|4059.17|4059.17|4059.17|4059.17|4059.17|0
1652181880000|2022-05-10 11:24:40|4059.48|4059.48|4059.48|4059.48|4059.48|4059.48|4059.48|4059.48|0
1652181890000|2022-05-10 11:24:50|4059.79|4059.79|4059.79|4059.79|4059.79|4059.79|4059.79|4059.79|0
1652181900000|2022-05-10 11:25:00|4059.71|4059.71|4059.71|4059.71|4059.71|4059.71|4059.71|4059.71|0
1652181910000|2022-05-10 11:25:10|4059.4|4059.4|4059.4|4059.4|4059.4|4059.4|4059.4|4059.4|0
1652181920000|2022-05-10 11:25:20|4059.35|4059.35|4059.35|4059.35|4059.35|4059.35|4059.35|4059.35|0
1652181940000|2022-05-10 11:25:40|4059.97|4059.97|4059.02|4059.02|4059.97|4059.97|4059.02|4059.02|0
1652181950000|2022-05-10 11:25:50|4058.71|4058.71|4058.71|4058.71|4058.71|4058.71|4058.71|4058.71|0
1652181960000|2022-05-10 11:26:00|4059.02|4059.02|4059.02|4059.02|4059.02|4059.02|4059.02|4059.02|0
1652181970000|2022-05-10 11:26:10|4058.71|4058.71|4059.33|4059.33|4059.33|4059.33|4058.71|4058.71|0
1652181980000|2022-05-10 11:26:20|4059.29|4059.29|4059.29|4059.29|4059.29|4059.29|4059.29|4059.29|0
1652181990000|2022-05-10 11:26:30|4059.36|4059.36|4060.7|4060.7|4060.7|4060.7|4059.36|4059.36|0
1652182010000|2022-05-10 11:26:50|4060.08|4060.08|4060.7|4060.7|4060.7|4060.7|4060.08|4060.08|0
1652182020000|2022-05-10 11:27:00|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|0
1652182030000|2022-05-10 11:27:10|4061.01|4061.01|4061.01|4061.01|4061.01|4061.01|4061.01|4061.01|0
1652182040000|2022-05-10 11:27:20|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|0
1652182050000|2022-05-10 11:27:30|4060.7|4060.7|4060.7|4060.7|4060.7|4060.7|4060.7|4060.7|0
1652182060000|2022-05-10 11:27:40|4060.08|4060.08|4060.12|4060.12|4060.12|4060.12|4060.08|4060.08|0
1652182070000|2022-05-10 11:27:50|4060.74|4060.74|4060.43|4060.43|4060.74|4060.74|4060.43|4060.43|0
1652182100000|2022-05-10 11:28:20|4061.67|4061.67|4062.28|4062.28|4062.29|4062.29|4061.67|4061.67|0
1652182110000|2022-05-10 11:28:30|4062.9|4062.9|4062.9|4062.9|4062.9|4062.9|4062.9|4062.9|0
1652182120000|2022-05-10 11:28:40|4062.75|4062.75|4062.77|4062.77|4062.77|4062.77|4062.75|4062.75|0
1652182130000|2022-05-10 11:28:50|4062.7|4062.7|4062.18|4062.18|4062.7|4062.7|4062.18|4062.18|0
1652182140000|2022-05-10 11:29:00|4062.49|4062.49|4062.49|4062.49|4062.49|4062.49|4062.49|4062.49|0
1652182170000|2022-05-10 11:29:30|4063.12|4063.12|4063.12|4063.12|4063.12|4063.12|4062.8|4062.8|0
1652182190000|2022-05-10 11:29:50|4063.14|4063.14|4064.69|4064.69|4064.79|4064.79|4063.14|4063.14|0
1652182200000|2022-05-10 11:30:00|4065|4065|4064.69|4064.69|4065|4065|4064.69|4064.69|0
1652182210000|2022-05-10 11:30:10|4065|4065|4064.69|4064.69|4065|4065|4064.69|4064.69|0
1652182230000|2022-05-10 11:30:30|4064.38|4064.38|4064.36|4064.36|4064.38|4064.38|4064.36|4064.36|0
1652182240000|2022-05-10 11:30:40|4064.05|4064.05|4064.05|4064.05|4064.36|4064.36|4064.05|4064.05|0
1652182260000|2022-05-10 11:31:00|4063.73|4063.73|4063.73|4063.73|4063.73|4063.73|4063.73|4063.73|0
1652182270000|2022-05-10 11:31:10|4064.36|4064.36|4064.36|4064.36|4064.36|4064.36|4064.36|4064.36|0
1652182290000|2022-05-10 11:31:30|4064.67|4064.67|4064.6|4064.6|4064.67|4064.67|4064.6|4064.6|0
1652182300000|2022-05-10 11:31:40|4064.62|4064.62|4065.12|4065.12|4065.12|4065.12|4064.62|4064.62|0
1652182310000|2022-05-10 11:31:50|4065.16|4065.16|4065.47|4065.47|4065.47|4065.47|4065.16|4065.16|0
1652182320000|2022-05-10 11:32:00|4066.09|4066.09|4065.96|4065.96|4066.09|4066.09|4065.78|4065.78|0
1652182340000|2022-05-10 11:32:20|4066.58|4066.58|4066.58|4066.58|4066.58|4066.58|4066.58|4066.58|0
1652182350000|2022-05-10 11:32:30|4066.89|4066.89|4066.89|4066.89|4066.89|4066.89|4066.89|4066.89|0
1652182360000|2022-05-10 11:32:40|4066.91|4066.91|4066.91|4066.91|4066.91|4066.91|4066.91|4066.91|0
1652182380000|2022-05-10 11:33:00|4067.23|4067.23|4066.94|4066.94|4067.25|4067.25|4066.94|4066.94|0
1652182400000|2022-05-10 11:33:20|4066.99|4066.99|4066.99|4066.99|4067.01|4067.01|4066.99|4066.99|0
1652182410000|2022-05-10 11:33:30|4066.8|4066.8|4066.62|4066.62|4066.8|4066.8|4066.62|4066.62|0
1652182440000|2022-05-10 11:34:00|4067.24|4067.24|4066.62|4066.62|4067.24|4067.24|4066.62|4066.62|0
1652182480000|2022-05-10 11:34:40|4066.93|4066.93|4066.93|4066.93|4066.93|4066.93|4066.93|4066.93|0
1652182490000|2022-05-10 11:34:50|4067|4067|4067.63|4067.63|4067.63|4067.63|4067|4067|0
1652182510000|2022-05-10 11:35:10|4068.25|4068.25|4068.05|4068.05|4068.74|4068.74|4068.05|4068.05|0
1652182520000|2022-05-10 11:35:20|4068.03|4068.03|4068.03|4068.03|4068.03|4068.03|4068.03|4068.03|0
1652182540000|2022-05-10 11:35:40|4068.96|4068.96|4068.96|4068.96|4068.96|4068.96|4068.96|4068.96|0
1652182550000|2022-05-10 11:35:50|4068.98|4068.98|4068.98|4068.98|4068.98|4068.98|4068.98|4068.98|0
1652182570000|2022-05-10 11:36:10|4068.36|4068.36|4068.41|4068.41|4068.41|4068.41|4068.36|4068.36|0
1652182590000|2022-05-10 11:36:30|4068.31|4068.31|4068.31|4068.31|4068.31|4068.31|4068.31|4068.31|0
1652182600000|2022-05-10 11:36:40|4068|4068|4067.73|4067.73|4068|4068|4067.69|4067.69|0
1652182620000|2022-05-10 11:37:00|4067.76|4067.76|4067.76|4067.76|4067.76|4067.76|4067.76|4067.76|0
1652182630000|2022-05-10 11:37:10|4068.07|4068.07|4068.07|4068.07|4068.07|4068.07|4068.07|4068.07|0
1652182650000|2022-05-10 11:37:30|4067.45|4067.45|4067.45|4067.45|4067.45|4067.45|4067.45|4067.45|0
1652182660000|2022-05-10 11:37:40|4067.4|4067.4|4067.4|4067.4|4067.4|4067.4|4067.4|4067.4|0
1652182670000|2022-05-10 11:37:50|4067.45|4067.45|4067.53|4067.53|4067.53|4067.53|4067.45|4067.45|0
1652182700000|2022-05-10 11:38:20|4068.47|4068.47|4068.39|4068.39|4068.47|4068.47|4068.39|4068.39|0
1652182710000|2022-05-10 11:38:30|4068.69|4068.69|4068.69|4068.69|4068.69|4068.69|4068.69|4068.69|0
1652182790000|2022-05-10 11:39:50|4068.62|4068.62|4068|4068|4068.62|4068.62|4068|4068|0
1652182800000|2022-05-10 11:40:00|4067.82|4067.82|4067.82|4067.82|4067.82|4067.82|4067.82|4067.82|0
1652182810000|2022-05-10 11:40:10|4067.63|4067.63|4067.63|4067.63|4067.63|4067.63|4067.63|4067.63|0
1652182820000|2022-05-10 11:40:20|4067.94|4067.94|4067.94|4067.94|4067.94|4067.94|4067.94|4067.94|0
1652182830000|2022-05-10 11:40:30|4068.04|4068.04|4067.86|4067.86|4068.04|4068.04|4067.86|4067.86|0
1652182840000|2022-05-10 11:40:40|4067.78|4067.78|4067.78|4067.78|4067.78|4067.78|4067.78|4067.78|0
1652182850000|2022-05-10 11:40:50|4067.96|4067.96|4067.96|4067.96|4067.96|4067.96|4067.96|4067.96|0
1652182870000|2022-05-10 11:41:10|4068.27|4068.27|4068.58|4068.58|4068.58|4068.58|4068.27|4068.27|0
1652182880000|2022-05-10 11:41:20|4068.89|4068.89|4068.89|4068.89|4068.89|4068.89|4068.89|4068.89|0
1652182890000|2022-05-10 11:41:30|4068.58|4068.58|4068.58|4068.58|4068.58|4068.58|4068.58|4068.58|0
1652182900000|2022-05-10 11:41:40|4069.21|4069.21|4068.87|4068.87|4069.21|4069.21|4068.87|4068.87|0
1652182910000|2022-05-10 11:41:50|4068.89|4068.89|4068.89|4068.89|4068.89|4068.89|4068.89|4068.89|0
1652182920000|2022-05-10 11:42:00|4069.21|4069.21|4069.28|4069.28|4069.28|4069.28|4069.21|4069.21|0
1652182930000|2022-05-10 11:42:10|4069.59|4069.59|4069.95|4069.95|4069.95|4069.95|4069.59|4069.59|0
1652182940000|2022-05-10 11:42:20|4069.97|4069.97|4069.95|4069.95|4069.97|4069.97|4069.95|4069.95|0
1652182950000|2022-05-10 11:42:30|4070|4070|4069.93|4069.93|4070.18|4070.18|4069.93|4069.93|0
1652182960000|2022-05-10 11:42:40|4069.3|4069.3|4068.99|4068.99|4069.3|4069.3|4068.99|4068.99|0
1652182970000|2022-05-10 11:42:50|4069.31|4069.31|4069.49|4069.49|4069.49|4069.49|4069.31|4069.31|0
1652182980000|2022-05-10 11:43:00|4069.44|4069.44|4069.4|4069.4|4069.44|4069.44|4069.4|4069.4|0
1652182990000|2022-05-10 11:43:10|4069.08|4069.08|4069.4|4069.4|4069.4|4069.4|4069.08|4069.08|0
1652183010000|2022-05-10 11:43:30|4069.71|4069.71|4068.9|4068.9|4069.75|4069.75|4068.9|4068.9|0
1652183030000|2022-05-10 11:43:50|4068.8|4068.8|4068.67|4068.67|4068.85|4068.85|4068.67|4068.67|0
1652183040000|2022-05-10 11:44:00|4069.6|4069.6|4069.81|4069.81|4069.81|4069.81|4069.6|4069.6|0
1652183050000|2022-05-10 11:44:10|4069.5|4069.5|4069.5|4069.5|4069.5|4069.5|4069.5|4069.5|0
1652183070000|2022-05-10 11:44:30|4069.19|4069.19|4069.19|4069.19|4069.19|4069.19|4069.19|4069.19|0
1652183080000|2022-05-10 11:44:40|4069.16|4069.16|4068.95|4068.95|4069.35|4069.35|4068.95|4068.95|0
1652183090000|2022-05-10 11:44:50|4069.27|4069.27|4069.18|4069.18|4069.27|4069.27|4069.18|4069.18|0
1652183100000|2022-05-10 11:45:00|4069.37|4069.37|4069.37|4069.37|4069.37|4069.37|4069.37|4069.37|0
1652183110000|2022-05-10 11:45:10|4069.06|4069.06|4068.89|4068.89|4069.06|4069.06|4068.75|4068.75|0
1652183130000|2022-05-10 11:45:30|4069.07|4069.07|4069.07|4069.07|4069.07|4069.07|4069.07|4069.07|0
1652183140000|2022-05-10 11:45:40|4068.76|4068.76|4068.49|4068.49|4068.76|4068.76|4068.49|4068.49|0
1652183160000|2022-05-10 11:46:00|4069.11|4069.11|4069.11|4069.11|4069.11|4069.11|4069.11|4069.11|0
1652183200000|2022-05-10 11:46:40|4068.8|4068.8|4068.85|4068.85|4068.85|4068.85|4068.8|4068.8|0
1652183210000|2022-05-10 11:46:50|4069.16|4069.16|4069.16|4069.16|4069.16|4069.16|4069.16|4069.16|0
1652183220000|2022-05-10 11:47:00|4069.18|4069.18|4069.21|4069.21|4069.21|4069.21|4069.18|4069.18|0
1652183250000|2022-05-10 11:47:30|4068.9|4068.9|4068.9|4068.9|4068.9|4068.9|4068.9|4068.9|0
1652183260000|2022-05-10 11:47:40|4069.08|4069.08|4069.08|4069.08|4069.08|4069.08|4069.08|4069.08|0
1652183270000|2022-05-10 11:47:50|4069.1|4069.1|4069.73|4069.73|4069.73|4069.73|4069.1|4069.1|0
1652183280000|2022-05-10 11:48:00|4069.91|4069.91|4070.22|4070.22|4070.22|4070.22|4069.91|4069.91|0
1652183300000|2022-05-10 11:48:20|4070.53|4070.53|4070.53|4070.53|4070.53|4070.53|4070.53|4070.53|0
1652183310000|2022-05-10 11:48:30|4071.15|4071.15|4071.15|4071.15|4071.15|4071.15|4071.15|4071.15|0
1652183320000|2022-05-10 11:48:40|4071.46|4071.46|4071.46|4071.46|4071.46|4071.46|4071.46|4071.46|0
1652183350000|2022-05-10 11:49:10|4071.77|4071.77|4071.44|4071.44|4071.77|4071.77|4071.44|4071.44|0
1652183360000|2022-05-10 11:49:20|4071.39|4071.39|4071.39|4071.39|4071.39|4071.39|4071.39|4071.39|0
1652183390000|2022-05-10 11:49:50|4071.7|4071.7|4071.75|4071.75|4071.75|4071.75|4071.7|4071.7|0
1652183400000|2022-05-10 11:50:00|4071.93|4071.93|4071.93|4071.93|4071.93|4071.93|4071.93|4071.93|0
1652183410000|2022-05-10 11:50:10|4071.97|4071.97|4072.25|4072.25|4072.25|4072.25|4071.97|4071.97|0
1652183420000|2022-05-10 11:50:20|4072.44|4072.44|4072.75|4072.75|4072.75|4072.75|4072.44|4072.44|0
1652183440000|2022-05-10 11:50:40|4072.44|4072.44|4072.44|4072.44|4072.44|4072.44|4072.44|4072.44|0
1652183450000|2022-05-10 11:50:50|4072.75|4072.75|4072.75|4072.75|4072.75|4072.75|4072.75|4072.75|0
1652183460000|2022-05-10 11:51:00|4073.06|4073.06|4073.06|4073.06|4073.11|4073.11|4073.06|4073.06|0
1652183470000|2022-05-10 11:51:10|4073.37|4073.37|4073.37|4073.37|4073.37|4073.37|4073.37|4073.37|0
1652183480000|2022-05-10 11:51:20|4073.68|4073.68|4073.68|4073.68|4073.68|4073.68|4073.68|4073.68|0
1652183510000|2022-05-10 11:51:50|4073.73|4073.73|4073.73|4073.73|4073.73|4073.73|4073.73|4073.73|0
1652183520000|2022-05-10 11:52:00|4073.91|4073.91|4073.94|4073.94|4074.25|4074.25|4073.91|4073.91|0
1652183530000|2022-05-10 11:52:10|4073.91|4073.91|4074.09|4074.09|4074.09|4074.09|4073.91|4073.91|0
1652183540000|2022-05-10 11:52:20|4074.28|4074.28|4074.28|4074.28|4074.28|4074.28|4074.28|4074.28|0
1652183550000|2022-05-10 11:52:30|4074.59|4074.59|4074.59|4074.59|4074.59|4074.59|4074.59|4074.59|0
1652183560000|2022-05-10 11:52:40|4074.67|4074.67|4074.36|4074.36|4074.67|4074.67|4074.36|4074.36|0
1652183570000|2022-05-10 11:52:50|4074.05|4074.05|4074.05|4074.05|4074.36|4074.36|4074.05|4074.05|0
1652183580000|2022-05-10 11:53:00|4074.36|4074.36|4075.84|4075.84|4076.02|4076.02|4074.36|4074.36|0
1652183590000|2022-05-10 11:53:10|4075.47|4075.47|4075.49|4075.49|4075.49|4075.49|4075.47|4075.47|0
1652183600000|2022-05-10 11:53:20|4075.68|4075.68|4075.7|4075.7|4075.7|4075.7|4075.39|4075.39|0
1652183610000|2022-05-10 11:53:30|4075.39|4075.39|4075.39|4075.39|4075.39|4075.39|4075.39|4075.39|0
1652183630000|2022-05-10 11:53:50|4075.6|4075.6|4075.65|4075.65|4075.65|4075.65|4075.46|4075.46|0
1652183640000|2022-05-10 11:54:00|4075.7|4075.7|4075.7|4075.7|4075.7|4075.7|4075.7|4075.7|0
1652183650000|2022-05-10 11:54:10|4075.39|4075.39|4075.07|4075.07|4075.39|4075.39|4075.07|4075.07|0
1652183660000|2022-05-10 11:54:20|4075.26|4075.26|4075.44|4075.44|4075.44|4075.44|4075.26|4075.26|0
1652183680000|2022-05-10 11:54:40|4075.42|4075.42|4075.32|4075.32|4075.42|4075.42|4075.32|4075.32|0
1652183690000|2022-05-10 11:54:50|4075.01|4075.01|4075.01|4075.01|4075.01|4075.01|4075.01|4075.01|0
1652183700000|2022-05-10 11:55:00|4074.83|4074.83|4075.39|4075.39|4075.39|4075.39|4074.64|4074.64|0
1652183710000|2022-05-10 11:55:10|4075.41|4075.41|4075.72|4075.72|4075.72|4075.72|4075.41|4075.41|0
1652183720000|2022-05-10 11:55:20|4075.9|4075.9|4076.14|4076.14|4076.14|4076.14|4075.9|4075.9|0
1652183730000|2022-05-10 11:55:30|4076.09|4076.09|4076.09|4076.09|4076.09|4076.09|4076.09|4076.09|0
1652183740000|2022-05-10 11:55:40|4075.79|4075.79|4076.41|4076.41|4076.41|4076.41|4075.79|4075.79|0
1652183750000|2022-05-10 11:55:50|4076.72|4076.72|4077.03|4077.03|4077.03|4077.03|4076.72|4076.72|0
1652183780000|2022-05-10 11:56:20|4076.72|4076.72|4076.72|4076.72|4076.72|4076.72|4076.72|4076.72|0
1652183790000|2022-05-10 11:56:30|4077.34|4077.34|4077.52|4077.52|4077.52|4077.52|4077.34|4077.34|0
1652183800000|2022-05-10 11:56:40|4077.84|4077.84|4077.84|4077.84|4077.84|4077.84|4077.52|4077.52|0
1652183820000|2022-05-10 11:57:00|4078.15|4078.15|4078.15|4078.15|4078.15|4078.15|4078.15|4078.15|0
1652183830000|2022-05-10 11:57:10|4078.33|4078.33|4078.46|4078.46|4078.64|4078.64|4078.33|4078.33|0
1652183860000|2022-05-10 11:57:40|4078.27|4078.27|4077.29|4077.29|4078.27|4078.27|4077.29|4077.29|0
1652183880000|2022-05-10 11:58:00|4076.98|4076.98|4076.98|4076.98|4076.98|4076.98|4076.98|4076.98|0
1652183890000|2022-05-10 11:58:10|4077.6|4077.6|4077.6|4077.6|4077.6|4077.6|4077.6|4077.6|0
1652183920000|2022-05-10 11:58:40|4077.65|4077.65|4077.65|4077.65|4077.65|4077.65|4077.65|4077.65|0
1652183930000|2022-05-10 11:58:50|4077.34|4077.34|4077.03|4077.03|4077.34|4077.34|4077.03|4077.03|0
1652183940000|2022-05-10 11:59:00|4076.71|4076.71|4076.71|4076.71|4076.71|4076.71|4076.71|4076.71|0
1652183970000|2022-05-10 11:59:30|4077.34|4077.34|4077.34|4077.34|4077.34|4077.34|4077.34|4077.34|0
1652183980000|2022-05-10 11:59:40|4077.29|4077.29|4077.36|4077.36|4077.36|4077.36|4077.29|4077.29|0
1652183990000|2022-05-10 11:59:50|4078.29|4078.29|4078.24|4078.24|4078.29|4078.29|4078.24|4078.24|0
1652184000000|2022-05-10 12:00:00|4078.29|4078.29|4078.29|4078.29|4078.29|4078.29|4078.29|4078.29|0
1652184010000|2022-05-10 12:00:10|4078.31|4078.31|4078.36|4078.36|4078.38|4078.38|4078.31|4078.31|0
1652184020000|2022-05-10 12:00:20|4078.34|4078.34|4077.71|4077.71|4078.34|4078.34|4077.71|4077.71|0
1652184050000|2022-05-10 12:00:50|4078.96|4078.96|4078.34|4078.34|4078.96|4078.96|4078.34|4078.34|0
1652184060000|2022-05-10 12:01:00|4077.97|4077.97|4078.09|4078.09|4078.09|4078.09|4077.78|4077.78|0
1652184070000|2022-05-10 12:01:10|4078.28|4078.28|4078.61|4078.61|4078.61|4078.61|4078.28|4078.28|0
1652184080000|2022-05-10 12:01:20|4078.43|4078.43|4078.43|4078.43|4078.43|4078.43|4078.43|4078.43|0
1652184090000|2022-05-10 12:01:30|4078.35|4078.35|4078.04|4078.04|4078.35|4078.35|4077.73|4077.73|0
1652184110000|2022-05-10 12:01:50|4078.35|4078.35|4078.57|4078.57|4078.57|4078.57|4078.26|4078.26|0
1652184120000|2022-05-10 12:02:00|4078.26|4078.26|4078.57|4078.57|4078.57|4078.57|4078.26|4078.26|0
1652184130000|2022-05-10 12:02:10|4078.38|4078.38|4078.2|4078.2|4078.38|4078.38|4078.2|4078.2|0
1652184140000|2022-05-10 12:02:20|4078.51|4078.51|4078.51|4078.51|4078.51|4078.51|4078.51|4078.51|0
1652184150000|2022-05-10 12:02:30|4078.82|4078.82|4078.82|4078.82|4078.82|4078.82|4078.82|4078.82|0
1652184170000|2022-05-10 12:02:50|4078.51|4078.51|4078.58|4078.58|4078.58|4078.58|4078.51|4078.51|0
1652184200000|2022-05-10 12:03:20|4078.89|4078.89|4079.2|4079.2|4079.2|4079.2|4078.58|4078.58|0
1652184220000|2022-05-10 12:03:40|4079.33|4079.33|4079.63|4079.63|4079.63|4079.63|4079.33|4079.33|0
1652184230000|2022-05-10 12:03:50|4079.65|4079.65|4079.65|4079.65|4079.65|4079.65|4079.65|4079.65|0
1652184240000|2022-05-10 12:04:00|4079.47|4079.47|4079.16|4079.16|4079.47|4079.47|4079.16|4079.16|0
1652184260000|2022-05-10 12:04:20|4078.53|4078.53|4078.22|4078.22|4078.53|4078.53|4078.22|4078.22|0
1652184270000|2022-05-10 12:04:30|4078.27|4078.27|4078.53|4078.53|4078.53|4078.53|4078.22|4078.22|0
1652184290000|2022-05-10 12:04:50|4078.46|4078.46|4078.41|4078.41|4078.46|4078.46|4078.41|4078.41|0
1652184300000|2022-05-10 12:05:00|4078.1|4078.1|4077.79|4077.79|4078.1|4078.1|4077.79|4077.79|0
1652184310000|2022-05-10 12:05:10|4077.48|4077.48|4077.48|4077.48|4077.48|4077.48|4077.48|4077.48|0
1652184330000|2022-05-10 12:05:30|4077.67|4077.67|4077.67|4077.67|4077.67|4077.67|4077.67|4077.67|0
1652184340000|2022-05-10 12:05:40|4077.71|4077.71|4078.02|4078.02|4078.02|4078.02|4077.71|4077.71|0
1652184350000|2022-05-10 12:05:50|4077.71|4077.71|4077.71|4077.71|4077.71|4077.71|4077.71|4077.71|0
1652184380000|2022-05-10 12:06:20|4078.02|4078.02|4078.02|4078.02|4078.02|4078.02|4078.02|4078.02|0
1652184410000|2022-05-10 12:06:50|4078.33|4078.33|4078.33|4078.33|4078.33|4078.33|4078.33|4078.33|0
1652184420000|2022-05-10 12:07:00|4078.64|4078.64|4078.83|4078.83|4078.83|4078.83|4078.64|4078.64|0
1652184430000|2022-05-10 12:07:10|4079.01|4079.01|4079.01|4079.01|4079.01|4079.01|4079.01|4079.01|0
1652184440000|2022-05-10 12:07:20|4079.05|4079.05|4079.05|4079.05|4079.05|4079.05|4079.05|4079.05|0
1652184450000|2022-05-10 12:07:30|4079.08|4079.08|4079.08|4079.08|4079.08|4079.08|4079.08|4079.08|0
1652184460000|2022-05-10 12:07:40|4078.76|4078.76|4078.76|4078.76|4078.76|4078.76|4078.76|4078.76|0
1652184470000|2022-05-10 12:07:50|4078.81|4078.81|4078.81|4078.81|4078.81|4078.81|4078.81|4078.81|0
1652184480000|2022-05-10 12:08:00|4078.84|4078.84|4078.81|4078.81|4078.84|4078.84|4078.81|4078.81|0
1652184490000|2022-05-10 12:08:10|4079|4079|4079.31|4079.31|4079.61|4079.61|4079|4079|0
1652184500000|2022-05-10 12:08:20|4079.93|4079.93|4079.93|4079.93|4079.93|4079.93|4079.93|4079.93|0
1652184520000|2022-05-10 12:08:40|4080.24|4080.24|4080.89|4080.89|4080.89|4080.89|4080.24|4080.24|0
1652184530000|2022-05-10 12:08:50|4080.93|4080.93|4080.98|4080.98|4080.98|4080.98|4080.93|4080.93|0
1652184540000|2022-05-10 12:09:00|4080.67|4080.67|4080.05|4080.05|4080.67|4080.67|4080.05|4080.05|0
1652184550000|2022-05-10 12:09:10|4079.74|4079.74|4079.42|4079.42|4079.74|4079.74|4079.42|4079.42|0
1652184560000|2022-05-10 12:09:20|4078.8|4078.8|4078.8|4078.8|4078.8|4078.8|4078.8|4078.8|0
1652184570000|2022-05-10 12:09:30|4079.42|4079.42|4079.44|4079.44|4079.44|4079.44|4079.42|4079.42|0
1652184600000|2022-05-10 12:10:00|4079.75|4079.75|4079.44|4079.44|4079.75|4079.75|4079.44|4079.44|0
1652184630000|2022-05-10 12:10:30|4079.4|4079.4|4079.4|4079.4|4079.4|4079.4|4079.4|4079.4|0
1652184640000|2022-05-10 12:10:40|4079.35|4079.35|4079.04|4079.04|4079.35|4079.35|4079.04|4079.04|0
1652184650000|2022-05-10 12:10:50|4079.35|4079.35|4079.66|4079.66|4079.66|4079.66|4079.35|4079.35|0
1652184660000|2022-05-10 12:11:00|4079.48|4079.48|4079.76|4079.76|4079.76|4079.76|4079.41|4079.41|0
1652184670000|2022-05-10 12:11:10|4080.39|4080.39|4080.39|4080.39|4080.39|4080.39|4080.39|4080.39|0
1652184700000|2022-05-10 12:11:40|4080.7|4080.7|4080.63|4080.63|4080.7|4080.7|4080.63|4080.63|0
1652184710000|2022-05-10 12:11:50|4080.94|4080.94|4080.94|4080.94|4080.94|4080.94|4080.94|4080.94|0
1652184720000|2022-05-10 12:12:00|4081.01|4081.01|4080.99|4080.99|4081.01|4081.01|4080.99|4080.99|0
1652184740000|2022-05-10 12:12:20|4080.67|4080.67|4081.29|4081.29|4081.29|4081.29|4080.67|4080.67|0
1652184780000|2022-05-10 12:13:00|4080.98|4080.98|4081.05|4081.05|4081.05|4081.05|4080.98|4080.98|0
1652184790000|2022-05-10 12:13:10|4081.36|4081.36|4081.36|4081.36|4081.36|4081.36|4081.36|4081.36|0
1652184810000|2022-05-10 12:13:30|4081.68|4081.68|4081.68|4081.68|4081.68|4081.68|4081.68|4081.68|0
1652184830000|2022-05-10 12:13:50|4081.99|4081.99|4081.99|4081.99|4081.99|4081.99|4081.99|4081.99|0
1652184870000|2022-05-10 12:14:30|4081.68|4081.68|4081.68|4081.68|4081.68|4081.68|4081.68|4081.68|0
1652184880000|2022-05-10 12:14:40|4081.7|4081.7|4081.75|4081.75|4081.75|4081.75|4081.7|4081.7|0
1652184890000|2022-05-10 12:14:50|4081.43|4081.43|4081.12|4081.12|4081.43|4081.43|4081.12|4081.12|0
1652184920000|2022-05-10 12:15:20|4081.72|4081.72|4081.53|4081.53|4081.72|4081.72|4081.53|4081.53|0
1652184940000|2022-05-10 12:15:40|4081.58|4081.58|4081.89|4081.89|4081.89|4081.89|4081.58|4081.58|0
1652184950000|2022-05-10 12:15:50|4081.58|4081.58|4081.58|4081.58|4081.58|4081.58|4081.58|4081.58|0
1652185000000|2022-05-10 12:16:40|4081.55|4081.55|4081.53|4081.53|4081.55|4081.55|4081.53|4081.53|0
1652185020000|2022-05-10 12:17:00|4081.71|4081.71|4081.71|4081.71|4081.71|4081.71|4081.71|4081.71|0
1652185040000|2022-05-10 12:17:20|4082.33|4082.33|4082.33|4082.33|4082.33|4082.33|4082.33|4082.33|0
1652185070000|2022-05-10 12:17:50|4082.52|4082.52|4083.45|4083.45|4083.45|4083.45|4082.52|4082.52|0
1652185080000|2022-05-10 12:18:00|4083.77|4083.77|4084.03|4084.03|4084.03|4084.03|4083.72|4083.72|0
1652185090000|2022-05-10 12:18:10|4084.01|4084.01|4084.31|4084.31|4084.31|4084.31|4084.01|4084.01|0
1652185140000|2022-05-10 12:19:00|4084.01|4084.01|4084.01|4084.01|4084.01|4084.01|4084.01|4084.01|0
1652185160000|2022-05-10 12:19:20|4084.03|4084.03|4084.08|4084.08|4084.08|4084.08|4084.03|4084.03|0
1652185180000|2022-05-10 12:19:40|4084.03|4084.03|4083.92|4083.92|4084.03|4084.03|4083.92|4083.92|0
1652185190000|2022-05-10 12:19:50|4084.23|4084.23|4084.23|4084.23|4084.23|4084.23|4084.23|4084.23|0
1652185210000|2022-05-10 12:20:10|4084.54|4084.54|4084.54|4084.54|4084.54|4084.54|4084.54|4084.54|0
1652185240000|2022-05-10 12:20:40|4084.85|4084.85|4084.85|4084.85|4084.85|4084.85|4084.85|4084.85|0
1652185250000|2022-05-10 12:20:50|4084.54|4084.54|4084.54|4084.54|4084.54|4084.54|4084.54|4084.54|0
1652185260000|2022-05-10 12:21:00|4084.23|4084.23|4083.92|4083.92|4084.23|4084.23|4083.92|4083.92|0
1652185270000|2022-05-10 12:21:10|4082.98|4082.98|4082.72|4082.72|4082.98|4082.98|4082.72|4082.72|0
1652185280000|2022-05-10 12:21:20|4083.03|4083.03|4082.88|4082.88|4083.03|4083.03|4082.88|4082.88|0
1652185300000|2022-05-10 12:21:40|4083.19|4083.19|4083.19|4083.19|4083.19|4083.19|4083.19|4083.19|0
1652185310000|2022-05-10 12:21:50|4083.27|4083.27|4083.29|4083.29|4083.29|4083.29|4083.27|4083.27|0
1652185320000|2022-05-10 12:22:00|4083.78|4083.78|4083.78|4083.78|4083.78|4083.78|4083.78|4083.78|0
1652185330000|2022-05-10 12:22:10|4083.97|4083.97|4083.35|4083.35|4083.97|4083.97|4083.35|4083.35|0
1652185340000|2022-05-10 12:22:20|4083.97|4083.97|4083.86|4083.86|4084.04|4084.04|4083.86|4083.86|0
1652185350000|2022-05-10 12:22:30|4083.88|4083.88|4083.33|4083.33|4083.91|4083.91|4083.28|4083.28|0
1652185410000|2022-05-10 12:23:30|4083.02|4083.02|4082.4|4082.4|4083.02|4083.02|4082.09|4082.09|0
1652185420000|2022-05-10 12:23:40|4082.71|4082.71|4082.71|4082.71|4082.71|4082.71|4082.71|4082.71|0
1652185430000|2022-05-10 12:23:50|4082.62|4082.62|4083.54|4083.54|4083.56|4083.56|4082.62|4082.62|0
1652185440000|2022-05-10 12:24:00|4083.85|4083.85|4083.57|4083.57|4083.87|4083.87|4083.57|4083.57|0
1652185450000|2022-05-10 12:24:10|4083.88|4083.88|4084.19|4084.19|4084.19|4084.19|4083.88|4083.88|0
1652185460000|2022-05-10 12:24:20|4084.15|4084.15|4084.15|4084.15|4084.15|4084.15|4084.15|4084.15|0
1652185470000|2022-05-10 12:24:30|4084.1|4084.1|4084.1|4084.1|4084.1|4084.1|4084.1|4084.1|0
1652185490000|2022-05-10 12:24:50|4084.15|4084.15|4084.44|4084.44|4084.44|4084.44|4084.13|4084.13|0
1652185510000|2022-05-10 12:25:10|4084.21|4084.21|4084.21|4084.21|4084.21|4084.21|4084.21|4084.21|0
1652185520000|2022-05-10 12:25:20|4084.53|4084.53|4084.84|4084.84|4084.84|4084.84|4084.53|4084.53|0
1652185550000|2022-05-10 12:25:50|4084.79|4084.79|4085.02|4085.02|4085.02|4085.02|4084.79|4084.79|0
1652185580000|2022-05-10 12:26:20|4085.2|4085.2|4085.43|4085.43|4085.43|4085.43|4085.2|4085.2|0
1652185590000|2022-05-10 12:26:30|4085.5|4085.5|4085.19|4085.19|4085.81|4085.81|4085.19|4085.19|0
1652185600000|2022-05-10 12:26:40|4085.23|4085.23|4085.23|4085.23|4085.23|4085.23|4085.23|4085.23|0
1652185610000|2022-05-10 12:26:50|4084.92|4084.92|4084.92|4084.92|4084.92|4084.92|4084.92|4084.92|0
1652185620000|2022-05-10 12:27:00|4084.9|4084.9|4084.9|4084.9|4084.9|4084.9|4084.9|4084.9|0
1652185650000|2022-05-10 12:27:30|4085.21|4085.21|4085.28|4085.28|4085.28|4085.28|4085.21|4085.21|0
1652185660000|2022-05-10 12:27:40|4085.33|4085.33|4085.33|4085.33|4085.33|4085.33|4085.33|4085.33|0
1652185670000|2022-05-10 12:27:50|4085.64|4085.64|4086.26|4086.26|4086.26|4086.26|4085.64|4085.64|0
1652185690000|2022-05-10 12:28:10|4086.19|4086.19|4086.23|4086.23|4086.23|4086.23|4086.19|4086.19|0
1652185710000|2022-05-10 12:28:30|4085.93|4085.93|4085.61|4085.61|4085.93|4085.93|4085.61|4085.61|0
1652185720000|2022-05-10 12:28:40|4085.93|4085.93|4085.93|4085.93|4085.93|4085.93|4085.93|4085.93|0
1652185730000|2022-05-10 12:28:50|4085.88|4085.88|4085.88|4085.88|4085.88|4085.88|4085.88|4085.88|0
1652185750000|2022-05-10 12:29:10|4085.83|4085.83|4085.83|4085.83|4085.83|4085.83|4085.83|4085.83|0
1652185760000|2022-05-10 12:29:20|4086.14|4086.14|4086.14|4086.14|4086.14|4086.14|4086.14|4086.14|0
1652185790000|2022-05-10 12:29:50|4086.45|4086.45|4086.93|4086.93|4086.93|4086.93|4086.45|4086.45|0
1652185800000|2022-05-10 12:30:00|4086.9|4086.9|4086.22|4086.22|4086.9|4086.9|4086.22|4086.22|0
1652185810000|2022-05-10 12:30:10|4086.2|4086.2|4086.2|4086.2|4086.2|4086.2|4086.2|4086.2|0
1652185830000|2022-05-10 12:30:30|4086.15|4086.15|4086.15|4086.15|4086.15|4086.15|4086.15|4086.15|0
1652185840000|2022-05-10 12:30:40|4086.25|4086.25|4086.25|4086.25|4086.25|4086.25|4086.25|4086.25|0
1652185860000|2022-05-10 12:31:00|4086.87|4086.87|4086.94|4086.94|4086.94|4086.94|4086.87|4086.87|0
1652185870000|2022-05-10 12:31:10|4087.26|4087.26|4087.26|4087.26|4087.26|4087.26|4087.26|4087.26|0
1652185890000|2022-05-10 12:31:30|4087.28|4087.28|4087.59|4087.59|4087.59|4087.59|4087.28|4087.28|0
1652185900000|2022-05-10 12:31:40|4087.28|4087.28|4087.28|4087.28|4087.28|4087.28|4087.28|4087.28|0
1652185910000|2022-05-10 12:31:50|4086.97|4086.97|4086.97|4086.97|4086.97|4086.97|4086.97|4086.97|0
1652185920000|2022-05-10 12:32:00|4086.66|4086.66|4086.66|4086.66|4086.66|4086.66|4086.66|4086.66|0
1652185940000|2022-05-10 12:32:20|4086.84|4086.84|4086.84|4086.84|4086.84|4086.84|4086.84|4086.84|0
1652185950000|2022-05-10 12:32:30|4086.53|4086.53|4086.22|4086.22|4086.53|4086.53|4086.22|4086.22|0
1652185960000|2022-05-10 12:32:40|4085.91|4085.91|4085.41|4085.41|4085.91|4085.91|4085.41|4085.41|0
1652185970000|2022-05-10 12:32:50|4085.72|4085.72|4086.03|4086.03|4086.03|4086.03|4085.72|4085.72|0
1652185990000|2022-05-10 12:33:10|4086.66|4086.66|4086.66|4086.66|4086.66|4086.66|4086.66|4086.66|0
1652186000000|2022-05-10 12:33:20|4086.63|4086.63|4086.01|4086.01|4086.63|4086.63|4086.01|4086.01|0
1652186010000|2022-05-10 12:33:30|4085.97|4085.97|4085.97|4085.97|4085.97|4085.97|4085.97|4085.97|0
1652186020000|2022-05-10 12:33:40|4085.66|4085.66|4085.35|4085.35|4085.66|4085.66|4085.35|4085.35|0
1652186050000|2022-05-10 12:34:10|4086.28|4086.28|4086.59|4086.59|4086.59|4086.59|4086.28|4086.28|0
1652186070000|2022-05-10 12:34:30|4086.57|4086.57|4086.86|4086.86|4086.86|4086.86|4086.52|4086.52|0
1652186080000|2022-05-10 12:34:40|4087.17|4087.17|4087.33|4087.33|4087.33|4087.33|4087.15|4087.15|0
1652186100000|2022-05-10 12:35:00|4087.96|4087.96|4087.65|4087.65|4087.96|4087.96|4087.65|4087.65|0
1652186110000|2022-05-10 12:35:10|4087.55|4087.55|4088.13|4088.13|4088.44|4088.44|4087.55|4087.55|0
1652186120000|2022-05-10 12:35:20|4087.82|4087.82|4087.82|4087.82|4087.82|4087.82|4087.82|4087.82|0
1652186140000|2022-05-10 12:35:40|4088.13|4088.13|4088.13|4088.13|4088.13|4088.13|4088.13|4088.13|0
1652186160000|2022-05-10 12:36:00|4088.44|4088.44|4088.2|4088.2|4088.47|4088.47|4088.16|4088.16|0
1652186180000|2022-05-10 12:36:20|4088.39|4088.39|4087.45|4087.45|4088.39|4088.39|4087.45|4087.45|0
1652186190000|2022-05-10 12:36:30|4086.83|4086.83|4086.83|4086.83|4086.83|4086.83|4086.83|4086.83|0
1652186200000|2022-05-10 12:36:40|4087.14|4087.14|4087.14|4087.14|4087.14|4087.14|4087.14|4087.14|0
1652186210000|2022-05-10 12:36:50|4086.83|4086.83|4086.83|4086.83|4086.83|4086.83|4086.83|4086.83|0
1652186220000|2022-05-10 12:37:00|4086.9|4086.9|4088.5|4088.5|4088.5|4088.5|4086.9|4086.9|0
1652186240000|2022-05-10 12:37:20|4088.19|4088.19|4088.19|4088.19|4088.19|4088.19|4088.19|4088.19|0
1652186250000|2022-05-10 12:37:30|4087.56|4087.56|4086.9|4086.9|4087.56|4087.56|4086.9|4086.9|0
1652186260000|2022-05-10 12:37:40|4087.21|4087.21|4087.21|4087.21|4087.21|4087.21|4087.21|4087.21|0
1652186270000|2022-05-10 12:37:50|4086.9|4086.9|4087.03|4087.03|4087.17|4087.17|4086.9|4086.9|0
1652186300000|2022-05-10 12:38:20|4087.34|4087.34|4087.96|4087.96|4087.96|4087.96|4087.34|4087.34|0
1652186320000|2022-05-10 12:38:40|4087.99|4087.99|4087.99|4087.99|4087.99|4087.99|4087.68|4087.68|0
1652186330000|2022-05-10 12:38:50|4088.3|4088.3|4088.3|4088.3|4088.3|4088.3|4088.3|4088.3|0
1652186340000|2022-05-10 12:39:00|4088.61|4088.61|4088.61|4088.61|4088.61|4088.61|4088.61|4088.61|0
1652186370000|2022-05-10 12:39:30|4088.3|4088.3|4089.28|4089.28|4089.28|4089.28|4088.3|4088.3|0
1652186380000|2022-05-10 12:39:40|4089.24|4089.24|4089.24|4089.24|4089.24|4089.24|4089.24|4089.24|0
1652186400000|2022-05-10 12:40:00|4088.93|4088.93|4088.57|4088.57|4088.93|4088.93|4088.57|4088.57|0
1652186410000|2022-05-10 12:40:10|4088.27|4088.27|4087.95|4087.95|4088.27|4088.27|4087.95|4087.95|0
1652186420000|2022-05-10 12:40:20|4087.88|4087.88|4087.88|4087.88|4087.88|4087.88|4087.88|4087.88|0
1652186450000|2022-05-10 12:40:50|4086.95|4086.95|4086.64|4086.64|4086.95|4086.95|4086.64|4086.64|0
1652186460000|2022-05-10 12:41:00|4086.33|4086.33|4086.33|4086.33|4086.33|4086.33|4086.33|4086.33|0
1652186480000|2022-05-10 12:41:20|4086.01|4086.01|4086.01|4086.01|4086.01|4086.01|4086.01|4086.01|0
1652186490000|2022-05-10 12:41:30|4085.39|4085.39|4085.08|4085.08|4085.39|4085.39|4085.08|4085.08|0
1652186510000|2022-05-10 12:41:50|4085.13|4085.13|4085.13|4085.13|4085.13|4085.13|4085.13|4085.13|0
1652186520000|2022-05-10 12:42:00|4086.06|4086.06|4085.79|4085.79|4086.1|4086.1|4085.79|4085.79|0
1652186540000|2022-05-10 12:42:20|4086.1|4086.1|4086.1|4086.1|4086.1|4086.1|4086.1|4086.1|0
1652186550000|2022-05-10 12:42:30|4085.48|4085.48|4085.48|4085.48|4085.48|4085.48|4085.48|4085.48|0
1652186580000|2022-05-10 12:43:00|4085.17|4085.17|4085.17|4085.17|4085.17|4085.17|4085.17|4085.17|0
1652186600000|2022-05-10 12:43:20|4085.12|4085.12|4085.12|4085.12|4085.12|4085.12|4085.12|4085.12|0
1652186610000|2022-05-10 12:43:30|4085.44|4085.44|4085.39|4085.39|4085.44|4085.44|4085.39|4085.39|0
1652186640000|2022-05-10 12:44:00|4085.34|4085.34|4085.27|4085.27|4085.34|4085.34|4085.27|4085.27|0
1652186650000|2022-05-10 12:44:10|4085.23|4085.23|4085.23|4085.23|4085.23|4085.23|4085.23|4085.23|0
1652186660000|2022-05-10 12:44:20|4085.18|4085.18|4085.49|4085.49|4085.49|4085.49|4085.18|4085.18|0
1652186670000|2022-05-10 12:44:30|4085.44|4085.44|4085.44|4085.44|4085.44|4085.44|4085.44|4085.44|0
1652186680000|2022-05-10 12:44:40|4085.32|4085.32|4085.32|4085.32|4085.32|4085.32|4085.32|4085.32|0
1652186690000|2022-05-10 12:44:50|4085.63|4085.63|4085.63|4085.63|4085.63|4085.63|4085.63|4085.63|0
1652186700000|2022-05-10 12:45:00|4085.66|4085.66|4085.62|4085.62|4085.66|4085.66|4085.62|4085.62|0
1652186710000|2022-05-10 12:45:10|4085.64|4085.64|4085.64|4085.64|4085.64|4085.64|4085.64|4085.64|0
1652186730000|2022-05-10 12:45:30|4085.95|4085.95|4085.95|4085.95|4085.95|4085.95|4085.95|4085.95|0
1652186740000|2022-05-10 12:45:40|4086|4086|4085.98|4085.98|4086|4086|4085.98|4085.98|0
1652186750000|2022-05-10 12:45:50|4086|4086|4085.91|4085.91|4086.27|4086.27|4085.91|4085.91|0
1652186760000|2022-05-10 12:46:00|4085.96|4085.96|4086.59|4086.59|4086.59|4086.59|4085.96|4085.96|0
1652186780000|2022-05-10 12:46:20|4086.63|4086.63|4086.66|4086.66|4086.66|4086.66|4086.63|4086.63|0
1652186790000|2022-05-10 12:46:30|4086.97|4086.97|4087.58|4087.58|4087.58|4087.58|4086.97|4086.97|0
1652186800000|2022-05-10 12:46:40|4087.89|4087.89|4087.89|4087.89|4087.89|4087.89|4087.89|4087.89|0
1652186820000|2022-05-10 12:47:00|4088.2|4088.2|4088.2|4088.2|4088.2|4088.2|4088.2|4088.2|0
1652186830000|2022-05-10 12:47:10|4088.23|4088.23|4088.23|4088.23|4088.23|4088.23|4088.23|4088.23|0
1652186840000|2022-05-10 12:47:20|4088.25|4088.25|4088.56|4088.56|4088.56|4088.56|4088.25|4088.25|0
1652186850000|2022-05-10 12:47:30|4088.63|4088.63|4088.68|4088.68|4088.68|4088.68|4088.63|4088.63|0
1652186860000|2022-05-10 12:47:40|4088.37|4088.37|4088.5|4088.5|4088.5|4088.5|4088.19|4088.19|0
1652186890000|2022-05-10 12:48:10|4088.19|4088.19|4086.89|4086.89|4088.19|4088.19|4086.89|4086.89|0
1652186900000|2022-05-10 12:48:20|4086.58|4086.58|4086.58|4086.58|4086.58|4086.58|4086.58|4086.58|0
1652186920000|2022-05-10 12:48:40|4086.89|4086.89|4086.89|4086.89|4086.89|4086.89|4086.89|4086.89|0
1652186930000|2022-05-10 12:48:50|4086.85|4086.85|4087.16|4087.16|4087.16|4087.16|4086.85|4086.85|0
1652186940000|2022-05-10 12:49:00|4087.2|4087.2|4088.42|4088.42|4088.42|4088.42|4087.2|4087.2|0
1652186950000|2022-05-10 12:49:10|4088.44|4088.44|4088.72|4088.72|4088.75|4088.75|4088.44|4088.44|0
1652186960000|2022-05-10 12:49:20|4088.91|4088.91|4088.88|4088.88|4088.91|4088.91|4088.88|4088.88|0
1652186970000|2022-05-10 12:49:30|4088.91|4088.91|4088.95|4088.95|4088.95|4088.95|4088.91|4088.91|0
1652186980000|2022-05-10 12:49:40|4088.77|4088.77|4088.77|4088.77|4088.77|4088.77|4088.77|4088.77|0
1652186990000|2022-05-10 12:49:50|4088.46|4088.46|4088.28|4088.28|4088.46|4088.46|4088.28|4088.28|0
1652187000000|2022-05-10 12:50:00|4087.97|4087.97|4087.97|4087.97|4087.97|4087.97|4087.97|4087.97|0
1652187010000|2022-05-10 12:50:10|4088.01|4088.01|4087.92|4087.92|4088.01|4088.01|4087.92|4087.92|0
1652187020000|2022-05-10 12:50:20|4087.61|4087.61|4087.58|4087.58|4087.61|4087.61|4087.3|4087.3|0
1652187030000|2022-05-10 12:50:30|4087.44|4087.44|4087.35|4087.35|4087.44|4087.44|4087.35|4087.35|0
1652187040000|2022-05-10 12:50:40|4087.04|4087.04|4087.04|4087.04|4087.04|4087.04|4087.04|4087.04|0
1652187050000|2022-05-10 12:50:50|4086.42|4086.42|4086.42|4086.42|4086.42|4086.42|4086.42|4086.42|0
1652187060000|2022-05-10 12:51:00|4086.32|4086.32|4086.64|4086.64|4086.64|4086.64|4086.28|4086.28|0
1652187080000|2022-05-10 12:51:20|4087.57|4087.57|4087.52|4087.52|4087.57|4087.57|4087.52|4087.52|0
1652187090000|2022-05-10 12:51:30|4087.56|4087.56|4087.56|4087.56|4087.56|4087.56|4087.56|4087.56|0
1652187100000|2022-05-10 12:51:40|4087.25|4087.25|4087.56|4087.56|4087.56|4087.56|4087.25|4087.25|0
1652187110000|2022-05-10 12:51:50|4087.52|4087.52|4087.2|4087.2|4087.52|4087.52|4086.89|4086.89|0
1652187120000|2022-05-10 12:52:00|4087.08|4087.08|4087.35|4087.35|4087.39|4087.39|4087.08|4087.08|0
1652187130000|2022-05-10 12:52:10|4087.16|4087.16|4087.21|4087.21|4087.21|4087.21|4087.16|4087.16|0
1652187150000|2022-05-10 12:52:30|4086.94|4086.94|4086.95|4086.95|4087.57|4087.57|4086.94|4086.94|0
1652187160000|2022-05-10 12:52:40|4087.02|4087.02|4087.02|4087.02|4087.02|4087.02|4087.02|4087.02|0
1652187170000|2022-05-10 12:52:50|4087.04|4087.04|4087.33|4087.33|4087.36|4087.36|4087.04|4087.04|0
1652187180000|2022-05-10 12:53:00|4087.31|4087.31|4087.38|4087.38|4087.38|4087.38|4087.31|4087.31|0
1652187190000|2022-05-10 12:53:10|4087.36|4087.36|4087.36|4087.36|4087.36|4087.36|4087.36|4087.36|0
1652187200000|2022-05-10 12:53:20|4087.67|4087.67|4087.74|4087.74|4087.74|4087.74|4087.67|4087.67|0
1652187210000|2022-05-10 12:53:30|4087.69|4087.69|4087.69|4087.69|4087.69|4087.69|4087.69|4087.69|0
1652187220000|2022-05-10 12:53:40|4088|4088|4088.21|4088.21|4088.21|4088.21|4088|4088|0
1652187230000|2022-05-10 12:53:50|4088.52|4088.52|4088.21|4088.21|4088.52|4088.52|4088.21|4088.21|0
1652187240000|2022-05-10 12:54:00|4088.52|4088.52|4088.59|4088.59|4088.59|4088.59|4088.52|4088.52|0
1652187250000|2022-05-10 12:54:10|4088.9|4088.9|4088.59|4088.59|4088.9|4088.9|4088.28|4088.28|0
1652187260000|2022-05-10 12:54:20|4088.28|4088.28|4088.28|4088.28|4088.28|4088.28|4088.28|4088.28|0
1652187270000|2022-05-10 12:54:30|4088.59|4088.59|4088.95|4088.95|4089.26|4089.26|4088.59|4088.59|0
1652187280000|2022-05-10 12:54:40|4088.64|4088.64|4088.64|4088.64|4088.64|4088.64|4088.64|4088.64|0
1652187300000|2022-05-10 12:55:00|4089.26|4089.26|4089.19|4089.19|4089.28|4089.28|4089.19|4089.19|0
1652187310000|2022-05-10 12:55:10|4089.26|4089.26|4089.33|4089.33|4089.33|4089.33|4089.26|4089.26|0
1652187320000|2022-05-10 12:55:20|4089.64|4089.64|4088.93|4088.93|4089.64|4089.64|4088.88|4088.88|0
1652187330000|2022-05-10 12:55:30|4088.9|4088.9|4088.9|4088.9|4088.9|4088.9|4088.59|4088.59|0
1652187340000|2022-05-10 12:55:40|4088.28|4088.28|4085.32|4085.32|4088.28|4088.28|4085.32|4085.32|0
1652187350000|2022-05-10 12:55:50|4085.01|4085.01|4085.01|4085.01|4085.01|4085.01|4085.01|4085.01|0
1652187360000|2022-05-10 12:56:00|4084.99|4084.99|4084.31|4084.31|4084.99|4084.99|4084.31|4084.31|0
1652187370000|2022-05-10 12:56:10|4084.94|4084.94|4084.85|4084.85|4084.94|4084.94|4084.85|4084.85|0
1652187380000|2022-05-10 12:56:20|4084.81|4084.81|4084.81|4084.81|4084.81|4084.81|4084.81|4084.81|0
1652187390000|2022-05-10 12:56:30|4084.76|4084.76|4085.07|4085.07|4085.07|4085.07|4084.76|4084.76|0
1652187400000|2022-05-10 12:56:40|4085.69|4085.69|4085.38|4085.38|4085.69|4085.69|4085.38|4085.38|0
1652187420000|2022-05-10 12:57:00|4085.45|4085.45|4085.41|4085.41|4085.47|4085.47|4085.41|4085.41|0
1652187440000|2022-05-10 12:57:20|4085.22|4085.22|4085.22|4085.22|4085.22|4085.22|4085.22|4085.22|0
1652187450000|2022-05-10 12:57:30|4085.14|4085.14|4085.45|4085.45|4085.45|4085.45|4085.14|4085.14|0
1652187460000|2022-05-10 12:57:40|4085.76|4085.76|4085.45|4085.45|4085.76|4085.76|4085.45|4085.45|0
1652187470000|2022-05-10 12:57:50|4085.76|4085.76|4085.76|4085.76|4085.76|4085.76|4085.76|4085.76|0
1652187490000|2022-05-10 12:58:10|4085.8|4085.8|4085.2|4085.2|4085.88|4085.88|4085.2|4085.2|0
1652187500000|2022-05-10 12:58:20|4085.23|4085.23|4085.23|4085.23|4085.23|4085.23|4085.23|4085.23|0
1652187510000|2022-05-10 12:58:30|4084.3|4084.3|4084.37|4084.37|4084.61|4084.61|4084.3|4084.3|0
1652187520000|2022-05-10 12:58:40|4084.41|4084.41|4084.68|4084.68|4084.73|4084.73|4084.41|4084.41|0
1652187530000|2022-05-10 12:58:50|4084.61|4084.61|4084.92|4084.92|4084.92|4084.92|4084.61|4084.61|0
1652187540000|2022-05-10 12:59:00|4084.97|4084.97|4084.97|4084.97|4084.97|4084.97|4084.97|4084.97|0
1652187550000|2022-05-10 12:59:10|4085.28|4085.28|4085.28|4085.28|4085.28|4085.28|4085.28|4085.28|0
1652187560000|2022-05-10 12:59:20|4085.59|4085.59|4084.34|4084.34|4085.59|4085.59|4084.34|4084.34|0
1652187580000|2022-05-10 12:59:40|4084.97|4084.97|4084.97|4084.97|4084.97|4084.97|4084.97|4084.97|0
1652187590000|2022-05-10 12:59:50|4084.82|4084.82|4084.82|4084.82|4084.82|4084.82|4084.82|4084.82|0
1652187600000|2022-05-10 13:00:00|4084.51|4084.51|4083.71|4083.71|4084.51|4084.51|4083.71|4083.71|0
1652187610000|2022-05-10 13:00:10|4084.02|4084.02|4083.76|4083.76|4084.02|4084.02|4083.71|4083.71|0
1652187630000|2022-05-10 13:00:30|4084.38|4084.38|4084.38|4084.38|4084.38|4084.38|4084.38|4084.38|0
1652187640000|2022-05-10 13:00:40|4084.4|4084.4|4084.4|4084.4|4084.4|4084.4|4084.4|4084.4|0
1652187650000|2022-05-10 13:00:50|4084.38|4084.38|4084.69|4084.69|4084.69|4084.69|4084.38|4084.38|0
1652187660000|2022-05-10 13:01:00|4085|4085|4084.06|4084.06|4085.07|4085.07|4084.06|4084.06|0
1652187670000|2022-05-10 13:01:10|4083.43|4083.43|4083.43|4083.43|4083.43|4083.43|4083.12|4083.12|0
1652187710000|2022-05-10 13:01:50|4083.48|4083.48|4082.55|4082.55|4083.48|4083.48|4082.55|4082.55|0
1652187720000|2022-05-10 13:02:00|4082.59|4082.59|4081.73|4081.73|4082.66|4082.66|4081.73|4081.73|0
1652187730000|2022-05-10 13:02:10|4081.78|4081.78|4081.73|4081.73|4081.78|4081.78|4081.46|4081.46|0
1652187740000|2022-05-10 13:02:20|4081.42|4081.42|4080.42|4080.42|4081.42|4081.42|4080.42|4080.42|0
1652187770000|2022-05-10 13:02:50|4080.54|4080.54|4080.54|4080.54|4080.54|4080.54|4080.54|4080.54|0
1652187780000|2022-05-10 13:03:00|4080.57|4080.57|4079.63|4079.63|4080.57|4080.57|4079.63|4079.63|0
1652187790000|2022-05-10 13:03:10|4079.68|4079.68|4079.77|4079.77|4079.77|4079.77|4079.68|4079.68|0
1652187810000|2022-05-10 13:03:30|4079.75|4079.75|4079.73|4079.73|4079.8|4079.8|4079.73|4079.73|0
1652187830000|2022-05-10 13:03:50|4079.8|4079.8|4079.54|4079.54|4079.87|4079.87|4079.54|4079.54|0
1652187860000|2022-05-10 13:04:20|4077.36|4077.36|4077.04|4077.04|4077.36|4077.36|4077.04|4077.04|0
1652187890000|2022-05-10 13:04:50|4076.73|4076.73|4075.49|4075.49|4076.73|4076.73|4075.49|4075.49|0
1652187900000|2022-05-10 13:05:00|4075.18|4075.18|4074.56|4074.56|4075.18|4075.18|4074.56|4074.56|0
1652187910000|2022-05-10 13:05:10|4073|4073|4073.04|4073.04|4073.04|4073.04|4073|4073|0
1652187920000|2022-05-10 13:05:20|4072.43|4072.43|4072.12|4072.12|4072.43|4072.43|4072.12|4072.12|0
1652187930000|2022-05-10 13:05:30|4072.19|4072.19|4071.64|4071.64|4072.19|4072.19|4071.49|4071.49|0
1652187940000|2022-05-10 13:05:40|4070.7|4070.7|4070.7|4070.7|4070.7|4070.7|4070.7|4070.7|0
1652187950000|2022-05-10 13:05:50|4070.39|4070.39|4070.39|4070.39|4070.39|4070.39|4070.39|4070.39|0
1652187960000|2022-05-10 13:06:00|4070.21|4070.21|4070.21|4070.21|4070.57|4070.57|4070.21|4070.21|0
1652187970000|2022-05-10 13:06:10|4070.51|4070.51|4070.83|4070.83|4070.83|4070.83|4070.51|4070.51|0
1652187980000|2022-05-10 13:06:20|4070.51|4070.51|4070.51|4070.51|4070.51|4070.51|4070.51|4070.51|0
1652187990000|2022-05-10 13:06:30|4071.14|4071.14|4071.19|4071.19|4071.19|4071.19|4071.14|4071.14|0
1652188000000|2022-05-10 13:06:40|4071.5|4071.5|4072.81|4072.81|4073.12|4073.12|4071.5|4071.5|0
1652188020000|2022-05-10 13:07:00|4073.43|4073.43|4073.5|4073.5|4073.53|4073.53|4073.43|4073.43|0
1652188030000|2022-05-10 13:07:10|4073.48|4073.48|4073.5|4073.5|4073.5|4073.5|4073.48|4073.48|0
1652188040000|2022-05-10 13:07:20|4072.88|4072.88|4072.26|4072.26|4072.88|4072.88|4072.26|4072.26|0
1652188080000|2022-05-10 13:08:00|4072.35|4072.35|4072.35|4072.35|4072.35|4072.35|4072.35|4072.35|0
1652188090000|2022-05-10 13:08:10|4072.47|4072.47|4071.23|4071.23|4072.47|4072.47|4071.23|4071.23|0
1652188100000|2022-05-10 13:08:20|4070.6|4070.6|4071.18|4071.18|4071.23|4071.23|4070.6|4070.6|0
1652188110000|2022-05-10 13:08:30|4070.99|4070.99|4070.99|4070.99|4070.99|4070.99|4070.99|4070.99|0
1652188130000|2022-05-10 13:08:50|4071.3|4071.3|4071.12|4071.12|4071.3|4071.3|4071.12|4071.12|0
1652188140000|2022-05-10 13:09:00|4071.07|4071.07|4071.03|4071.03|4071.07|4071.07|4071.03|4071.03|0
1652188160000|2022-05-10 13:09:20|4071.34|4071.34|4070.4|4070.4|4071.34|4071.34|4070.4|4070.4|0
1652188180000|2022-05-10 13:09:40|4070.33|4070.33|4070.95|4070.95|4070.95|4070.95|4070.33|4070.33|0
1652188190000|2022-05-10 13:09:50|4071.26|4071.26|4072.2|4072.2|4072.2|4072.2|4071.26|4071.26|0
1652188200000|2022-05-10 13:10:00|4072.51|4072.51|4072.51|4072.51|4072.51|4072.51|4072.51|4072.51|0
1652188210000|2022-05-10 13:10:10|4072.2|4072.2|4072.2|4072.2|4072.2|4072.2|4072.2|4072.2|0
1652188220000|2022-05-10 13:10:20|4072.24|4072.24|4072.13|4072.13|4072.24|4072.24|4072.1|4072.1|0
1652188230000|2022-05-10 13:10:30|4072.05|4072.05|4072.01|4072.01|4072.05|4072.05|4072.01|4072.01|0
1652188240000|2022-05-10 13:10:40|4072.32|4072.32|4072.32|4072.32|4072.32|4072.32|4072.32|4072.32|0
1652188250000|2022-05-10 13:10:50|4072.01|4072.01|4072.05|4072.05|4072.05|4072.05|4072.01|4072.01|0
1652188260000|2022-05-10 13:11:00|4072|4072|4072|4072|4072|4072|4071.95|4071.95|0
1652188270000|2022-05-10 13:11:10|4071.69|4071.69|4071.38|4071.38|4072|4072|4071.38|4071.38|0
1652188280000|2022-05-10 13:11:20|4071.19|4071.19|4071.19|4071.19|4071.19|4071.19|4071.19|4071.19|0
1652188320000|2022-05-10 13:12:00|4071.07|4071.07|4070.76|4070.76|4071.07|4071.07|4070.64|4070.64|0
1652188330000|2022-05-10 13:12:10|4070.69|4070.69|4071.01|4071.01|4071.01|4071.01|4070.61|4070.61|0
1652188340000|2022-05-10 13:12:20|4071.32|4071.32|4071.23|4071.23|4071.32|4071.32|4071.23|4071.23|0
1652188360000|2022-05-10 13:12:40|4071.25|4071.25|4071.2|4071.2|4071.25|4071.25|4071.2|4071.2|0
1652188370000|2022-05-10 13:12:50|4071.18|4071.18|4071.18|4071.18|4071.18|4071.18|4071.18|4071.18|0
1652188380000|2022-05-10 13:13:00|4071.49|4071.49|4070.87|4070.87|4071.49|4071.49|4070.87|4070.87|0
1652188390000|2022-05-10 13:13:10|4070.84|4070.84|4070.44|4070.44|4070.84|4070.84|4070.44|4070.44|0
1652188410000|2022-05-10 13:13:30|4070.39|4070.39|4070.44|4070.44|4070.44|4070.44|4070.39|4070.39|0
1652188420000|2022-05-10 13:13:40|4070.49|4070.49|4070.3|4070.3|4070.49|4070.49|4070.3|4070.3|0
1652188430000|2022-05-10 13:13:50|4070.4|4070.4|4070.02|4070.02|4070.4|4070.4|4070.02|4070.02|0
1652188450000|2022-05-10 13:14:10|4069.83|4069.83|4070.95|4070.95|4070.95|4070.95|4069.83|4069.83|0
1652188460000|2022-05-10 13:14:20|4071.13|4071.13|4071.13|4071.13|4071.13|4071.13|4071.13|4071.13|0
1652188470000|2022-05-10 13:14:30|4071.44|4071.44|4071.26|4071.26|4071.44|4071.44|4071.26|4071.26|0
1652188490000|2022-05-10 13:14:50|4070.95|4070.95|4069.7|4069.7|4070.95|4070.95|4069.7|4069.7|0
1652188500000|2022-05-10 13:15:00|4069.39|4069.39|4069.09|4069.09|4069.56|4069.56|4069.07|4069.07|0
1652188510000|2022-05-10 13:15:10|4069.05|4069.05|4069.05|4069.05|4069.05|4069.05|4069.05|4069.05|0
1652188520000|2022-05-10 13:15:20|4069.36|4069.36|4069.32|4069.32|4069.36|4069.36|4069.32|4069.32|0
1652188530000|2022-05-10 13:15:30|4069.63|4069.63|4070.58|4070.58|4070.58|4070.58|4069.63|4069.63|0
1652188540000|2022-05-10 13:15:40|4070.4|4070.4|4070.4|4070.4|4070.4|4070.4|4070.4|4070.4|0
1652188550000|2022-05-10 13:15:50|4070.45|4070.45|4070.45|4070.45|4070.45|4070.45|4070.45|4070.45|0
1652188560000|2022-05-10 13:16:00|4069.83|4069.83|4069.83|4069.83|4069.83|4069.83|4069.83|4069.83|0
1652188570000|2022-05-10 13:16:10|4069.85|4069.85|4068.95|4068.95|4069.87|4069.87|4068.95|4068.95|0
1652188600000|2022-05-10 13:16:40|4069.26|4069.26|4069.26|4069.26|4069.26|4069.26|4069.26|4069.26|0
1652188610000|2022-05-10 13:16:50|4069.21|4069.21|4069.21|4069.21|4069.21|4069.21|4069.21|4069.21|0
1652188620000|2022-05-10 13:17:00|4069.52|4069.52|4069.52|4069.52|4070.14|4070.14|4069.52|4069.52|0
1652188650000|2022-05-10 13:17:30|4068.9|4068.9|4068.59|4068.59|4068.9|4068.9|4068.59|4068.59|0
1652188670000|2022-05-10 13:17:50|4068.4|4068.4|4068.4|4068.4|4068.4|4068.4|4068.4|4068.4|0
1652188680000|2022-05-10 13:18:00|4068.38|4068.38|4068.31|4068.31|4068.38|4068.38|4068.31|4068.31|0
1652188690000|2022-05-10 13:18:10|4068.13|4068.13|4068.75|4068.75|4068.75|4068.75|4068.13|4068.13|0
1652188700000|2022-05-10 13:18:20|4069.37|4069.37|4068.56|4068.56|4069.68|4069.68|4068.56|4068.56|0
1652188710000|2022-05-10 13:18:30|4068.75|4068.75|4068.49|4068.49|4068.75|4068.75|4068.49|4068.49|0
1652188720000|2022-05-10 13:18:40|4068.53|4068.53|4068.58|4068.58|4068.58|4068.58|4068.49|4068.49|0
1652188730000|2022-05-10 13:18:50|4068.51|4068.51|4068.51|4068.51|4068.51|4068.51|4068.2|4068.2|0
1652188750000|2022-05-10 13:19:10|4068.2|4068.2|4068.2|4068.2|4068.2|4068.2|4068.2|4068.2|0
1652188760000|2022-05-10 13:19:20|4067.89|4067.89|4068.2|4068.2|4068.2|4068.2|4067.89|4067.89|0
1652188770000|2022-05-10 13:19:30|4068.13|4068.13|4068.08|4068.08|4068.13|4068.13|4068.08|4068.08|0
1652188780000|2022-05-10 13:19:40|4068.7|4068.7|4068.7|4068.7|4068.7|4068.7|4068.7|4068.7|0
1652188800000|2022-05-10 13:20:00|4068.78|4068.78|4069.22|4069.22|4069.22|4069.22|4068.78|4068.78|0
1652188810000|2022-05-10 13:20:10|4069.84|4069.84|4069.82|4069.82|4069.84|4069.84|4069.82|4069.82|0
1652188820000|2022-05-10 13:20:20|4069.79|4069.79|4069.79|4069.79|4069.79|4069.79|4069.79|4069.79|0
1652188830000|2022-05-10 13:20:30|4070.1|4070.1|4071.21|4071.21|4071.21|4071.21|4070.1|4070.1|0
1652188840000|2022-05-10 13:20:40|4071.12|4071.12|4071.03|4071.03|4071.12|4071.12|4071.03|4071.03|0
1652188850000|2022-05-10 13:20:50|4070.72|4070.72|4070.81|4070.81|4070.81|4070.81|4070.72|4070.72|0
1652188860000|2022-05-10 13:21:00|4071.43|4071.43|4071.47|4071.47|4071.47|4071.47|4071.12|4071.12|0
1652188870000|2022-05-10 13:21:10|4070.85|4070.85|4070.85|4070.85|4070.85|4070.85|4070.85|4070.85|0
1652188890000|2022-05-10 13:21:30|4070.89|4070.89|4071.2|4071.2|4071.51|4071.51|4070.89|4070.89|0
1652188930000|2022-05-10 13:22:10|4071.12|4071.12|4071.18|4071.18|4071.25|4071.25|4071.12|4071.12|0
1652188950000|2022-05-10 13:22:30|4070.87|4070.87|4070.87|4070.87|4070.87|4070.87|4070.87|4070.87|0
1652188960000|2022-05-10 13:22:40|4071.18|4071.18|4071.18|4071.18|4071.18|4071.18|4071.18|4071.18|0
1652188970000|2022-05-10 13:22:50|4071.15|4071.15|4070.84|4070.84|4071.15|4071.15|4070.84|4070.84|0
1652188980000|2022-05-10 13:23:00|4070.87|4070.87|4069.62|4069.62|4070.87|4070.87|4069.62|4069.62|0
1652189010000|2022-05-10 13:23:30|4069.81|4069.81|4069.97|4069.97|4069.97|4069.97|4069.81|4069.81|0
1652189020000|2022-05-10 13:23:40|4069.66|4069.66|4069.66|4069.66|4069.66|4069.66|4069.66|4069.66|0
1652189040000|2022-05-10 13:24:00|4069.97|4069.97|4070.1|4070.1|4070.28|4070.28|4069.97|4069.97|0
1652189060000|2022-05-10 13:24:20|4070.07|4070.07|4069.4|4069.4|4070.07|4070.07|4069.4|4069.4|0
1652189070000|2022-05-10 13:24:30|4069.59|4069.59|4069.72|4069.72|4069.72|4069.72|4069.54|4069.54|0
1652189080000|2022-05-10 13:24:40|4069.7|4069.7|4070.63|4070.63|4070.63|4070.63|4069.7|4069.7|0
1652189100000|2022-05-10 13:25:00|4070.01|4070.01|4070.01|4070.01|4070.01|4070.01|4070.01|4070.01|0
1652189110000|2022-05-10 13:25:10|4069.7|4069.7|4069.7|4069.7|4069.7|4069.7|4069.7|4069.7|0
1652189130000|2022-05-10 13:25:30|4069.39|4069.39|4069.17|4069.17|4069.43|4069.43|4069.17|4069.17|0
1652189140000|2022-05-10 13:25:40|4069.48|4069.48|4069.67|4069.67|4069.67|4069.67|4069.48|4069.48|0
1652189160000|2022-05-10 13:26:00|4069.98|4069.98|4069.67|4069.67|4069.98|4069.98|4069.67|4069.67|0
1652189210000|2022-05-10 13:26:50|4069.6|4069.6|4069.75|4069.75|4069.89|4069.89|4069.58|4069.58|0
1652189220000|2022-05-10 13:27:00|4070.06|4070.06|4069.82|4069.82|4070.13|4070.13|4069.82|4069.82|0
1652189240000|2022-05-10 13:27:20|4069.86|4069.86|4069.86|4069.86|4069.86|4069.86|4069.86|4069.86|0
1652189250000|2022-05-10 13:27:30|4069.24|4069.24|4069.24|4069.24|4069.24|4069.24|4069.24|4069.24|0
1652189260000|2022-05-10 13:27:40|4069.06|4069.06|4068.15|4068.15|4069.08|4069.08|4068.15|4068.15|0
1652189270000|2022-05-10 13:27:50|4067.53|4067.53|4068.15|4068.15|4068.15|4068.15|4067.53|4067.53|0
1652189280000|2022-05-10 13:28:00|4067.22|4067.22|4067.53|4067.53|4067.53|4067.53|4066.6|4066.6|0
1652189290000|2022-05-10 13:28:10|4067.44|4067.44|4066.74|4066.74|4067.44|4067.44|4066.74|4066.74|0
1652189300000|2022-05-10 13:28:20|4067.06|4067.06|4067.1|4067.1|4067.1|4067.1|4067.06|4067.06|0
1652189310000|2022-05-10 13:28:30|4066.16|4066.16|4066.47|4066.47|4066.47|4066.47|4065.85|4065.85|0
1652189320000|2022-05-10 13:28:40|4066.79|4066.79|4066.79|4066.79|4066.79|4066.79|4066.79|4066.79|0
1652189330000|2022-05-10 13:28:50|4066.16|4066.16|4065.19|4065.19|4066.16|4066.16|4065.19|4065.19|0
1652189340000|2022-05-10 13:29:00|4064.56|4064.56|4065.1|4065.1|4065.19|4065.19|4063.63|4063.63|0
1652189350000|2022-05-10 13:29:10|4065.41|4065.41|4065.41|4065.41|4065.41|4065.41|4065.41|4065.41|0
1652189360000|2022-05-10 13:29:20|4065.48|4065.48|4065.48|4065.48|4065.48|4065.48|4065.48|4065.48|0
1652189380000|2022-05-10 13:29:40|4065.17|4065.17|4065.17|4065.17|4065.48|4065.48|4064.86|4064.86|0
1652189390000|2022-05-10 13:29:50|4065.48|4065.48|4066.42|4066.42|4066.42|4066.42|4065.17|4065.17|0
1652189400000|2022-05-10 13:30:00|4065.48|4065.48|4060.36|4060.36|4066.23|4066.23|4060.36|4060.36|0
1652189410000|2022-05-10 13:30:10|4060.98|4060.98|4061.79|4061.79|4062.41|4062.41|4060.98|4060.98|0
1652189420000|2022-05-10 13:30:20|4062.1|4062.1|4061.17|4061.17|4062.41|4062.41|4061.17|4061.17|0
1652189430000|2022-05-10 13:30:30|4060.91|4060.91|4059.97|4059.97|4060.91|4060.91|4059.97|4059.97|0
1652189440000|2022-05-10 13:30:40|4059.92|4059.92|4057.75|4057.75|4059.92|4059.92|4057.75|4057.75|0
1652189450000|2022-05-10 13:30:50|4058.37|4058.37|4059.35|4059.35|4059.35|4059.35|4057.75|4057.75|0
1652189460000|2022-05-10 13:31:00|4059.97|4059.97|4060.18|4060.18|4061.11|4061.11|4059.97|4059.97|0
1652189470000|2022-05-10 13:31:10|4059.24|4059.24|4058.54|4058.54|4059.55|4059.55|4057.61|4057.61|0
1652189480000|2022-05-10 13:31:20|4058.85|4058.85|4058.59|4058.59|4059.17|4059.17|4057.66|4057.66|0
1652189490000|2022-05-10 13:31:30|4057.97|4057.97|4058.28|4058.28|4058.9|4058.9|4057.97|4057.97|0
1652189500000|2022-05-10 13:31:40|4057.97|4057.97|4059.5|4059.5|4059.5|4059.5|4057.97|4057.97|0
1652189510000|2022-05-10 13:31:50|4059.19|4059.19|4058.85|4058.85|4059.19|4059.19|4058.54|4058.54|0
1652189520000|2022-05-10 13:32:00|4059.17|4059.17|4059.17|4059.17|4059.48|4059.48|4058.85|4058.85|0
1652189530000|2022-05-10 13:32:10|4058.85|4058.85|4058.23|4058.23|4058.85|4058.85|4058.23|4058.23|0
1652189540000|2022-05-10 13:32:20|4058.55|4058.55|4057.2|4057.2|4058.55|4058.55|4057.2|4057.2|0
1652189550000|2022-05-10 13:32:30|4057.25|4057.25|4056.94|4056.94|4057.25|4057.25|4056.62|4056.62|0
1652189560000|2022-05-10 13:32:40|4056.62|4056.62|4055.89|4055.89|4057.06|4057.06|4055.58|4055.58|0
1652189570000|2022-05-10 13:32:50|4056.25|4056.25|4055.99|4055.99|4056.3|4056.3|4055.99|4055.99|0
1652189580000|2022-05-10 13:33:00|4055.68|4055.68|4057.31|4057.31|4057.31|4057.31|4055.68|4055.68|0
1652189590000|2022-05-10 13:33:10|4057.24|4057.24|4057.24|4057.24|4057.24|4057.24|4057.24|4057.24|0
1652189600000|2022-05-10 13:33:20|4057.55|4057.55|4058.17|4058.17|4058.17|4058.17|4057.55|4057.55|0
1652189610000|2022-05-10 13:33:30|4057.86|4057.86|4058.48|4058.48|4058.48|4058.48|4057.86|4057.86|0
1652189620000|2022-05-10 13:33:40|4058.66|4058.66|4058.48|4058.48|4058.66|4058.66|4058.17|4058.17|0
1652189630000|2022-05-10 13:33:50|4058.79|4058.79|4058.17|4058.17|4058.79|4058.79|4058.17|4058.17|0
1652189640000|2022-05-10 13:34:00|4058.48|4058.48|4060.63|4060.63|4060.63|4060.63|4058.46|4058.46|0
1652189650000|2022-05-10 13:34:10|4060.94|4060.94|4061.25|4061.25|4061.25|4061.25|4060.94|4060.94|0
1652189660000|2022-05-10 13:34:20|4061.29|4061.29|4061.87|4061.87|4062.23|4062.23|4061.29|4061.29|0
1652189670000|2022-05-10 13:34:30|4061.85|4061.85|4062.8|4062.8|4062.8|4062.8|4061.85|4061.85|0
1652189680000|2022-05-10 13:34:40|4063.11|4063.11|4064.05|4064.05|4064.05|4064.05|4063.11|4063.11|0
1652189690000|2022-05-10 13:34:50|4064.67|4064.67|4065.29|4065.29|4065.29|4065.29|4064.67|4064.67|0
1652189700000|2022-05-10 13:35:00|4065.27|4065.27|4065.31|4065.31|4065.62|4065.62|4065.27|4065.27|0
1652189710000|2022-05-10 13:35:10|4065.49|4065.49|4065.93|4065.93|4065.93|4065.93|4065.31|4065.31|0
1652189720000|2022-05-10 13:35:20|4065.75|4065.75|4065.75|4065.75|4065.75|4065.75|4065.56|4065.56|0
1652189730000|2022-05-10 13:35:30|4065.44|4065.44|4065.85|4065.85|4065.85|4065.85|4065.25|4065.25|0
1652189740000|2022-05-10 13:35:40|4065.54|4065.54|4065.23|4065.23|4065.54|4065.54|4065.23|4065.23|0
1652189750000|2022-05-10 13:35:50|4065.3|4065.3|4065.3|4065.3|4065.3|4065.3|4065.3|4065.3|0
1652189760000|2022-05-10 13:36:00|4066.19|4066.19|4063.7|4063.7|4066.19|4066.19|4063.7|4063.7|0
1652189770000|2022-05-10 13:36:10|4063.52|4063.52|4063.78|4063.78|4063.83|4063.83|4063.52|4063.52|0
1652189780000|2022-05-10 13:36:20|4064.09|4064.09|4064.4|4064.4|4064.4|4064.4|4064.09|4064.09|0
1652189790000|2022-05-10 13:36:30|4064.09|4064.09|4065.64|4065.64|4065.64|4065.64|4064.09|4064.09|0
1652189800000|2022-05-10 13:36:40|4066.27|4066.27|4066.67|4066.67|4066.67|4066.67|4066.27|4066.27|0
1652189810000|2022-05-10 13:36:50|4067.3|4067.3|4067.61|4067.61|4067.61|4067.61|4067.3|4067.3|0
1652189820000|2022-05-10 13:37:00|4067.92|4067.92|4065.74|4065.74|4068.23|4068.23|4065.74|4065.74|0
1652189830000|2022-05-10 13:37:10|4065.43|4065.43|4064.81|4064.81|4065.43|4065.43|4064.81|4064.81|0
1652189840000|2022-05-10 13:37:20|4065.43|4065.43|4064.48|4064.48|4065.43|4065.43|4064.48|4064.48|0
1652189860000|2022-05-10 13:37:40|4064.16|4064.16|4064.12|4064.12|4064.16|4064.16|4064.12|4064.12|0
1652189870000|2022-05-10 13:37:50|4065.36|4065.36|4064.38|4064.38|4065.39|4065.39|4064.38|4064.38|0
1652189880000|2022-05-10 13:38:00|4064.26|4064.26|4063.66|4063.66|4064.26|4064.26|4063.33|4063.33|0
1652189890000|2022-05-10 13:38:10|4063.97|4063.97|4064.14|4064.14|4064.19|4064.19|4063.87|4063.87|0
1652189900000|2022-05-10 13:38:20|4064.1|4064.1|4064.05|4064.05|4064.1|4064.1|4063.74|4063.74|0
1652189910000|2022-05-10 13:38:30|4063.74|4063.74|4064.12|4064.12|4064.12|4064.12|4063.74|4063.74|0
1652189920000|2022-05-10 13:38:40|4064.15|4064.15|4064.82|4064.82|4064.82|4064.82|4064.15|4064.15|0
1652189930000|2022-05-10 13:38:50|4065|4065|4065.31|4065.31|4065.31|4065.31|4065|4065|0
1652189940000|2022-05-10 13:39:00|4065.29|4065.29|4064.75|4064.75|4065.29|4065.29|4064.75|4064.75|0
1652189950000|2022-05-10 13:39:10|4064.66|4064.66|4063.75|4063.75|4064.66|4064.66|4063.72|4063.72|0
1652189960000|2022-05-10 13:39:20|4063.44|4063.44|4062.55|4062.55|4063.75|4063.75|4062.55|4062.55|0
1652189970000|2022-05-10 13:39:30|4062.24|4062.24|4060.69|4060.69|4062.24|4062.24|4060.69|4060.69|0
1652189980000|2022-05-10 13:39:40|4060.01|4060.01|4057.94|4057.94|4060.01|4060.01|4057.94|4057.94|0
1652189990000|2022-05-10 13:39:50|4058.04|4058.04|4057.99|4057.99|4058.04|4058.04|4057.99|4057.99|0
1652190000000|2022-05-10 13:40:00|4057.97|4057.97|4057.01|4057.01|4057.97|4057.97|4057.01|4057.01|0
1652190010000|2022-05-10 13:40:10|4056.7|4056.7|4056.87|4056.87|4056.87|4056.87|4056.35|4056.35|0
1652190020000|2022-05-10 13:40:20|4056.9|4056.9|4056.97|4056.97|4056.97|4056.97|4056.83|4056.83|0
1652190030000|2022-05-10 13:40:30|4056.92|4056.92|4056.92|4056.92|4056.92|4056.92|4056.92|4056.92|0
1652190040000|2022-05-10 13:40:40|4056.9|4056.9|4058.19|4058.19|4058.19|4058.19|4056.9|4056.9|0
1652190050000|2022-05-10 13:40:50|4057.88|4057.88|4057.93|4057.93|4057.93|4057.93|4057.88|4057.88|0
1652190060000|2022-05-10 13:41:00|4057.88|4057.88|4055.37|4055.37|4057.88|4057.88|4055.37|4055.37|0
1652190070000|2022-05-10 13:41:10|4055.39|4055.39|4056.01|4056.01|4056.01|4056.01|4055.08|4055.08|0
1652190080000|2022-05-10 13:41:20|4056.04|4056.04|4056.06|4056.06|4056.06|4056.06|4056.04|4056.04|0
1652190090000|2022-05-10 13:41:30|4056.68|4056.68|4057.3|4057.3|4057.61|4057.61|4056.68|4056.68|0
1652190100000|2022-05-10 13:41:40|4056.99|4056.99|4056.99|4056.99|4056.99|4056.99|4056.99|4056.99|0
1652190110000|2022-05-10 13:41:50|4055.75|4055.75|4055.13|4055.13|4055.75|4055.75|4055.13|4055.13|0
1652190120000|2022-05-10 13:42:00|4055.31|4055.31|4055|4055|4055.31|4055.31|4055|4055|0
1652190130000|2022-05-10 13:42:10|4055.05|4055.05|4054.42|4054.42|4055.05|4055.05|4054.42|4054.42|0
1652190140000|2022-05-10 13:42:20|4054.11|4054.11|4054.06|4054.06|4054.11|4054.11|4054.06|4054.06|0
1652190150000|2022-05-10 13:42:30|4054.04|4054.04|4053.17|4053.17|4054.04|4054.04|4052.48|4052.48|0
1652190160000|2022-05-10 13:42:40|4052.86|4052.86|4053.44|4053.44|4053.44|4053.44|4052.82|4052.82|0
1652190180000|2022-05-10 13:43:00|4054.06|4054.06|4054.06|4054.06|4054.06|4054.06|4054.06|4054.06|0
1652190190000|2022-05-10 13:43:10|4054.1|4054.1|4054.42|4054.42|4055.04|4055.04|4054.1|4054.1|0
1652190200000|2022-05-10 13:43:20|4054.73|4054.73|4054.1|4054.1|4054.73|4054.73|4054.1|4054.1|0
1652190210000|2022-05-10 13:43:30|4054.13|4054.13|4054.5|4054.5|4054.53|4054.53|4054.13|4054.13|0
1652190220000|2022-05-10 13:43:40|4054.55|4054.55|4056.46|4056.46|4057.08|4057.08|4054.55|4054.55|0
1652190230000|2022-05-10 13:43:50|4056.28|4056.28|4055.94|4055.94|4056.28|4056.28|4055.94|4055.94|0
1652190240000|2022-05-10 13:44:00|4056.25|4056.25|4056.18|4056.18|4056.25|4056.25|4056.18|4056.18|0
1652190250000|2022-05-10 13:44:10|4056.5|4056.5|4057.43|4057.43|4057.74|4057.74|4056.5|4056.5|0
1652190260000|2022-05-10 13:44:20|4057.74|4057.74|4059.01|4059.01|4059.01|4059.01|4057.74|4057.74|0
1652190270000|2022-05-10 13:44:30|4058.98|4058.98|4060.18|4060.18|4060.27|4060.27|4058.98|4058.98|0
1652190280000|2022-05-10 13:44:40|4060.49|4060.49|4061.45|4061.45|4061.45|4061.45|4060.49|4060.49|0
1652190290000|2022-05-10 13:44:50|4061.76|4061.76|4061.76|4061.76|4061.76|4061.76|4061.76|4061.76|0
1652190300000|2022-05-10 13:45:00|4061.71|4061.71|4061.95|4061.95|4061.95|4061.95|4061.71|4061.71|0
1652190310000|2022-05-10 13:45:10|4062.14|4062.14|4061.37|4061.37|4062.14|4062.14|4061.32|4061.32|0
1652190320000|2022-05-10 13:45:20|4061.68|4061.68|4062.1|4062.1|4062.13|4062.13|4061.68|4061.68|0
1652190330000|2022-05-10 13:45:30|4062.08|4062.08|4062.02|4062.02|4062.08|4062.08|4061.98|4061.98|0
1652190340000|2022-05-10 13:45:40|4061.98|4061.98|4062.1|4062.1|4062.29|4062.29|4061.95|4061.95|0
1652190350000|2022-05-10 13:45:50|4061.79|4061.79|4061.15|4061.15|4061.82|4061.82|4060.84|4060.84|0
1652190360000|2022-05-10 13:46:00|4061.77|4061.77|4060.58|4060.58|4061.82|4061.82|4060.58|4060.58|0
1652190370000|2022-05-10 13:46:10|4060.27|4060.27|4059.43|4059.43|4060.72|4060.72|4059.43|4059.43|0
1652190380000|2022-05-10 13:46:20|4059.41|4059.41|4058.78|4058.78|4059.41|4059.41|4058.78|4058.78|0
1652190390000|2022-05-10 13:46:30|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|4058.14|4058.14|0
1652190400000|2022-05-10 13:46:40|4058.45|4058.45|4058.45|4058.45|4058.45|4058.45|4058.45|4058.45|0
1652190410000|2022-05-10 13:46:50|4058.43|4058.43|4058.36|4058.36|4058.48|4058.48|4058.19|4058.19|0
1652190420000|2022-05-10 13:47:00|4058.33|4058.33|4057.87|4057.87|4058.5|4058.5|4057.87|4057.87|0
1652190430000|2022-05-10 13:47:10|4057.9|4057.9|4057.9|4057.9|4057.9|4057.9|4057.9|4057.9|0
1652190440000|2022-05-10 13:47:20|4057.87|4057.87|4058.49|4058.49|4058.68|4058.68|4057.87|4057.87|0
1652190450000|2022-05-10 13:47:30|4058.18|4058.18|4057.62|4057.62|4058.18|4058.18|4057.62|4057.62|0
1652190460000|2022-05-10 13:47:40|4057.59|4057.59|4056.45|4056.45|4057.59|4057.59|4056.45|4056.45|0
1652190470000|2022-05-10 13:47:50|4056.43|4056.43|4057.05|4057.05|4057.05|4057.05|4056.43|4056.43|0
1652190480000|2022-05-10 13:48:00|4057|4057|4056.91|4056.91|4057|4057|4056.79|4056.79|0
1652190500000|2022-05-10 13:48:20|4057.22|4057.22|4057.19|4057.19|4057.24|4057.24|4057.19|4057.19|0
1652190510000|2022-05-10 13:48:30|4057.51|4057.51|4057.43|4057.43|4057.51|4057.51|4057.39|4057.39|0
1652190520000|2022-05-10 13:48:40|4057.5|4057.5|4058.12|4058.12|4058.43|4058.43|4057.5|4057.5|0
1652190530000|2022-05-10 13:48:50|4058.17|4058.17|4058.17|4058.17|4058.17|4058.17|4058.17|4058.17|0
1652190540000|2022-05-10 13:49:00|4058.15|4058.15|4058.15|4058.15|4058.15|4058.15|4058.15|4058.15|0
1652190550000|2022-05-10 13:49:10|4058.77|4058.77|4058.51|4058.51|4058.82|4058.82|4058.51|4058.51|0
1652190560000|2022-05-10 13:49:20|4058.46|4058.46|4058.46|4058.46|4058.46|4058.46|4058.46|4058.46|0
1652190570000|2022-05-10 13:49:30|4058.15|4058.15|4057.84|4057.84|4058.15|4058.15|4057.53|4057.53|0
1652190580000|2022-05-10 13:49:40|4056.91|4056.91|4057.22|4057.22|4057.22|4057.22|4056.86|4056.86|0
1652190590000|2022-05-10 13:49:50|4057.53|4057.53|4057.53|4057.53|4057.53|4057.53|4057.53|4057.53|0
1652190600000|2022-05-10 13:50:00|4057.84|4057.84|4057.77|4057.77|4057.84|4057.84|4057.77|4057.77|0
1652190610000|2022-05-10 13:50:10|4057.46|4057.46|4057.51|4057.51|4058.13|4058.13|4057.15|4057.15|0
1652190620000|2022-05-10 13:50:20|4057.2|4057.2|4057.89|4057.89|4057.89|4057.89|4056.89|4056.89|0
1652190630000|2022-05-10 13:50:30|4058.2|4058.2|4058.25|4058.25|4058.25|4058.25|4058.2|4058.2|0
1652190640000|2022-05-10 13:50:40|4058.56|4058.56|4058.56|4058.56|4058.56|4058.56|4058.56|4058.56|0
1652190650000|2022-05-10 13:50:50|4058.47|4058.47|4057.84|4057.84|4058.47|4058.47|4057.84|4057.84|0
1652190660000|2022-05-10 13:51:00|4057.82|4057.82|4056.83|4056.83|4057.82|4057.82|4056.83|4056.83|0
1652190670000|2022-05-10 13:51:10|4056.52|4056.52|4055.4|4055.4|4056.52|4056.52|4055.09|4055.09|0
1652190680000|2022-05-10 13:51:20|4056.03|4056.03|4056.96|4056.96|4056.96|4056.96|4056.03|4056.03|0
1652190690000|2022-05-10 13:51:30|4056.65|4056.65|4056.65|4056.65|4056.65|4056.65|4056.63|4056.63|0
1652190700000|2022-05-10 13:51:40|4056.96|4056.96|4056.96|4056.96|4056.96|4056.96|4056.73|4056.73|0
1652190710000|2022-05-10 13:51:50|4057.03|4057.03|4057.09|4057.09|4057.09|4057.09|4057.03|4057.03|0
1652190720000|2022-05-10 13:52:00|4057.28|4057.28|4056.52|4056.52|4057.28|4057.28|4056.34|4056.34|0
1652190730000|2022-05-10 13:52:10|4056.57|4056.57|4056.91|4056.91|4056.91|4056.91|4056.29|4056.29|0
1652190740000|2022-05-10 13:52:20|4056.93|4056.93|4056.93|4056.93|4056.93|4056.93|4056.93|4056.93|0
1652190750000|2022-05-10 13:52:30|4056.89|4056.89|4056.94|4056.94|4056.94|4056.94|4056.89|4056.89|0
1652190760000|2022-05-10 13:52:40|4056.98|4056.98|4055.12|4055.12|4056.98|4056.98|4055.12|4055.12|0
1652190770000|2022-05-10 13:52:50|4055.43|4055.43|4055.12|4055.12|4055.43|4055.43|4055.12|4055.12|0
1652190780000|2022-05-10 13:53:00|4054.81|4054.81|4054.81|4054.81|4054.81|4054.81|4054.81|4054.81|0
1652190790000|2022-05-10 13:53:10|4054.5|4054.5|4054.81|4054.81|4054.81|4054.81|4054.5|4054.5|0
1652190800000|2022-05-10 13:53:20|4054.5|4054.5|4055.31|4055.31|4055.31|4055.31|4054.5|4054.5|0
1652190810000|2022-05-10 13:53:30|4055|4055|4054.37|4054.37|4055|4055|4054.37|4054.37|0
1652190820000|2022-05-10 13:53:40|4054.06|4054.06|4054.64|4054.64|4054.69|4054.69|4054.06|4054.06|0
1652190830000|2022-05-10 13:53:50|4054.33|4054.33|4054.33|4054.33|4054.33|4054.33|4054.33|4054.33|0
1652190840000|2022-05-10 13:54:00|4054.36|4054.36|4054.04|4054.04|4054.36|4054.36|4054.04|4054.04|0
1652190850000|2022-05-10 13:54:10|4054.36|4054.36|4053.47|4053.47|4054.45|4054.45|4053.47|4053.47|0
1652190860000|2022-05-10 13:54:20|4053.42|4053.42|4054.43|4054.43|4054.43|4054.43|4053.42|4053.42|0
1652190870000|2022-05-10 13:54:30|4054.41|4054.41|4055.65|4055.65|4055.65|4055.65|4054.41|4054.41|0
1652190890000|2022-05-10 13:54:50|4055.7|4055.7|4056.31|4056.31|4056.31|4056.31|4055.7|4055.7|0
1652190900000|2022-05-10 13:55:00|4056|4056|4056.26|4056.26|4056.26|4056.26|4055.69|4055.69|0
1652190910000|2022-05-10 13:55:10|4055.95|4055.95|4054.39|4054.39|4055.95|4055.95|4054.39|4054.39|0
1652190920000|2022-05-10 13:55:20|4054.44|4054.44|4054.47|4054.47|4054.47|4054.47|4054.44|4054.44|0
1652190930000|2022-05-10 13:55:30|4054.16|4054.16|4055.4|4055.4|4055.4|4055.4|4054.16|4054.16|0
1652190940000|2022-05-10 13:55:40|4055.22|4055.22|4055.52|4055.52|4055.83|4055.83|4054.91|4054.91|0
1652190950000|2022-05-10 13:55:50|4055.84|4055.84|4055.74|4055.74|4055.84|4055.84|4055.74|4055.74|0
1652190960000|2022-05-10 13:56:00|4055.56|4055.56|4055.56|4055.56|4055.56|4055.56|4055.56|4055.56|0
1652190970000|2022-05-10 13:56:10|4055.49|4055.49|4055.49|4055.49|4055.49|4055.49|4055.18|4055.18|0
1652190980000|2022-05-10 13:56:20|4055.18|4055.18|4055.74|4055.74|4055.74|4055.74|4054.82|4054.82|0
1652190990000|2022-05-10 13:56:30|4056.05|4056.05|4056.91|4056.91|4056.91|4056.91|4056.05|4056.05|0
1652191000000|2022-05-10 13:56:40|4057.22|4057.22|4057.58|4057.58|4057.89|4057.89|4056.96|4056.96|0
1652191010000|2022-05-10 13:56:50|4057.51|4057.51|4057.51|4057.51|4057.53|4057.53|4057.46|4057.46|0
1652191020000|2022-05-10 13:57:00|4057.2|4057.2|4055.64|4055.64|4057.2|4057.2|4055.64|4055.64|0
1652191030000|2022-05-10 13:57:10|4055.31|4055.31|4054.68|4054.68|4055.31|4055.31|4054.68|4054.68|0
1652191040000|2022-05-10 13:57:20|4054.73|4054.73|4053.66|4053.66|4054.78|4054.78|4053.48|4053.48|0
1652191050000|2022-05-10 13:57:30|4053.71|4053.71|4053.53|4053.53|4053.71|4053.71|4053.53|4053.53|0
1652191060000|2022-05-10 13:57:40|4053.34|4053.34|4052.88|4052.88|4053.53|4053.53|4052.59|4052.59|0
1652191070000|2022-05-10 13:57:50|4052.57|4052.57|4052.93|4052.93|4053.24|4053.24|4052.57|4052.57|0
1652191080000|2022-05-10 13:58:00|4053|4053|4052.42|4052.42|4053|4053|4052.38|4052.38|0
1652191090000|2022-05-10 13:58:10|4052.11|4052.11|4051.18|4051.18|4052.11|4052.11|4051.18|4051.18|0
1652191100000|2022-05-10 13:58:20|4050.87|4050.87|4050.9|4050.9|4051.09|4051.09|4050.77|4050.77|0
1652191110000|2022-05-10 13:58:30|4050.88|4050.88|4050.59|4050.59|4050.88|4050.88|4050.57|4050.57|0
1652191120000|2022-05-10 13:58:40|4051.21|4051.21|4051.57|4051.57|4051.57|4051.57|4051.21|4051.21|0
1652191130000|2022-05-10 13:58:50|4051.52|4051.52|4051.68|4051.68|4051.7|4051.7|4051.52|4051.52|0
1652191140000|2022-05-10 13:59:00|4051.99|4051.99|4052.12|4052.12|4052.12|4052.12|4051.94|4051.94|0
1652191150000|2022-05-10 13:59:10|4052.17|4052.17|4052.17|4052.17|4052.17|4052.17|4052.17|4052.17|0
1652191160000|2022-05-10 13:59:20|4052.79|4052.79|4052.2|4052.2|4052.79|4052.79|4052.17|4052.17|0
1652191170000|2022-05-10 13:59:30|4052.51|4052.51|4052.48|4052.48|4052.51|4052.51|4052.48|4052.48|0
1652191180000|2022-05-10 13:59:40|4052.8|4052.8|4052.17|4052.17|4052.8|4052.8|4052.17|4052.17|0
1652191190000|2022-05-10 13:59:50|4052.49|4052.49|4052.58|4052.58|4052.58|4052.58|4052.49|4052.49|0
1652191200000|2022-05-10 14:00:00|4052.53|4052.53|4053.75|4053.75|4053.75|4053.75|4052.51|4052.51|0
1652191210000|2022-05-10 14:00:10|4054.38|4054.38|4053.46|4053.46|4054.38|4054.38|4053.13|4053.13|0
1652191220000|2022-05-10 14:00:20|4053.77|4053.77|4053.77|4053.77|4053.77|4053.77|4053.77|4053.77|0
1652191230000|2022-05-10 14:00:30|4053.75|4053.75|4053.21|4053.21|4053.75|4053.75|4053.21|4053.21|0
1652191240000|2022-05-10 14:00:40|4053.26|4053.26|4051.89|4051.89|4053.26|4053.26|4051.89|4051.89|0
1652191250000|2022-05-10 14:00:50|4051.85|4051.85|4051.18|4051.18|4051.85|4051.85|4051.18|4051.18|0
1652191260000|2022-05-10 14:01:00|4051.81|4051.81|4052.14|4052.14|4052.14|4052.14|4050.9|4050.9|0
1652191270000|2022-05-10 14:01:10|4051.83|4051.83|4051.86|4051.86|4051.86|4051.86|4051.81|4051.81|0
1652191280000|2022-05-10 14:01:20|4051.88|4051.88|4052.79|4052.79|4052.81|4052.81|4051.88|4051.88|0
1652191290000|2022-05-10 14:01:30|4053.1|4053.1|4053.41|4053.41|4053.41|4053.41|4053.1|4053.1|0
1652191300000|2022-05-10 14:01:40|4053.1|4053.1|4053.01|4053.01|4053.17|4053.17|4052.99|4052.99|0
1652191310000|2022-05-10 14:01:50|4052.69|4052.69|4053.23|4053.23|4053.27|4053.27|4052.65|4052.65|0
1652191320000|2022-05-10 14:02:00|4052.86|4052.86|4051.97|4051.97|4052.86|4052.86|4051.97|4051.97|0
1652191330000|2022-05-10 14:02:10|4051.6|4051.6|4051.29|4051.29|4051.78|4051.78|4051.29|4051.29|0
1652191340000|2022-05-10 14:02:20|4051.31|4051.31|4052.46|4052.46|4052.46|4052.46|4051.27|4051.27|0
1652191350000|2022-05-10 14:02:30|4052.77|4052.77|4052.78|4052.78|4052.82|4052.82|4052.77|4052.77|0
1652191370000|2022-05-10 14:02:50|4053.09|4053.09|4053.09|4053.09|4053.09|4053.09|4053.09|4053.09|0
1652191380000|2022-05-10 14:03:00|4053.16|4053.16|4052.44|4052.44|4053.16|4053.16|4052.33|4052.33|0
1652191390000|2022-05-10 14:03:10|4052.26|4052.26|4052.04|4052.04|4052.35|4052.35|4052.04|4052.04|0
1652191400000|2022-05-10 14:03:20|4051.73|4051.73|4052.8|4052.8|4052.8|4052.8|4051.73|4051.73|0
1652191410000|2022-05-10 14:03:30|4052.83|4052.83|4052.8|4052.8|4052.83|4052.83|4052.8|4052.8|0
1652191420000|2022-05-10 14:03:40|4052.76|4052.76|4052.73|4052.73|4052.76|4052.76|4052.73|4052.73|0
1652191430000|2022-05-10 14:03:50|4053.04|4053.04|4053.04|4053.04|4053.04|4053.04|4053.04|4053.04|0
1652191440000|2022-05-10 14:04:00|4053.35|4053.35|4053.49|4053.49|4053.49|4053.49|4053.35|4053.35|0
1652191460000|2022-05-10 14:04:20|4053.31|4053.31|4052.64|4052.64|4053.81|4053.81|4052.64|4052.64|0
1652191470000|2022-05-10 14:04:30|4052.69|4052.69|4051.78|4051.78|4052.71|4052.71|4051.78|4051.78|0
1652191480000|2022-05-10 14:04:40|4051.47|4051.47|4051.47|4051.47|4051.78|4051.78|4051.47|4051.47|0
1652191490000|2022-05-10 14:04:50|4051.51|4051.51|4051.51|4051.51|4051.51|4051.51|4051.51|4051.51|0
1652191500000|2022-05-10 14:05:00|4051.54|4051.54|4051.54|4051.54|4051.54|4051.54|4051.54|4051.54|0
1652191510000|2022-05-10 14:05:10|4051.23|4051.23|4051.18|4051.18|4051.23|4051.23|4051.18|4051.18|0
1652191520000|2022-05-10 14:05:20|4051.49|4051.49|4051.46|4051.46|4052.11|4052.11|4051.46|4051.46|0
1652191530000|2022-05-10 14:05:30|4051.77|4051.77|4051.77|4051.77|4052.08|4052.08|4051.77|4051.77|0
1652191540000|2022-05-10 14:05:40|4051.84|4051.84|4052.46|4052.46|4052.46|4052.46|4051.84|4051.84|0
1652191550000|2022-05-10 14:05:50|4052.49|4052.49|4052.8|4052.8|4052.8|4052.8|4052.49|4052.49|0
1652191560000|2022-05-10 14:06:00|4052.18|4052.18|4052.49|4052.49|4052.8|4052.8|4052.18|4052.18|0
1652191570000|2022-05-10 14:06:10|4052.17|4052.17|4051.65|4051.65|4052.17|4052.17|4051.19|4051.19|0
1652191580000|2022-05-10 14:06:20|4051.46|4051.46|4051.96|4051.96|4052.58|4052.58|4051.46|4051.46|0
1652191590000|2022-05-10 14:06:30|4052.26|4052.26|4052.26|4052.26|4052.58|4052.58|4052.26|4052.26|0
1652191600000|2022-05-10 14:06:40|4052.45|4052.45|4052.45|4052.45|4052.45|4052.45|4052.45|4052.45|0
1652191610000|2022-05-10 14:06:50|4052.14|4052.14|4052.59|4052.59|4052.59|4052.59|4052.14|4052.14|0
1652191620000|2022-05-10 14:07:00|4052.28|4052.28|4051.37|4051.37|4052.31|4052.31|4051.37|4051.37|0
1652191630000|2022-05-10 14:07:10|4051.06|4051.06|4050.71|4050.71|4051.06|4051.06|4050.71|4050.71|0
1652191640000|2022-05-10 14:07:20|4051.02|4051.02|4051.02|4051.02|4051.02|4051.02|4051.02|4051.02|0
1652191650000|2022-05-10 14:07:30|4051.33|4051.33|4051.33|4051.33|4051.33|4051.33|4051.33|4051.33|0
1652191660000|2022-05-10 14:07:40|4051.02|4051.02|4051.02|4051.02|4051.02|4051.02|4051.02|4051.02|0
1652191670000|2022-05-10 14:07:50|4050.95|4050.95|4050.88|4050.88|4051.26|4051.26|4050.88|4050.88|0
1652191680000|2022-05-10 14:08:00|4050.92|4050.92|4050.86|4050.86|4050.92|4050.92|4050.86|4050.86|0
1652191690000|2022-05-10 14:08:10|4050.83|4050.83|4050.83|4050.83|4050.83|4050.83|4050.83|4050.83|0
1652191700000|2022-05-10 14:08:20|4050.52|4050.52|4050.23|4050.23|4050.52|4050.52|4050.21|4050.21|0
1652191710000|2022-05-10 14:08:30|4050.26|4050.26|4049.92|4049.92|4050.26|4050.26|4049.92|4049.92|0
1652191720000|2022-05-10 14:08:40|4049.61|4049.61|4049.25|4049.25|4049.61|4049.61|4049.25|4049.25|0
1652191730000|2022-05-10 14:08:50|4048.94|4048.94|4048.32|4048.32|4048.94|4048.94|4048.32|4048.32|0
1652191740000|2022-05-10 14:09:00|4048.63|4048.63|4049.21|4049.21|4049.59|4049.59|4048.63|4048.63|0
1652191750000|2022-05-10 14:09:10|4049.23|4049.23|4047.8|4047.8|4049.23|4049.23|4047.8|4047.8|0
1652191760000|2022-05-10 14:09:20|4047.76|4047.76|4047.09|4047.09|4047.76|4047.76|4047.09|4047.09|0
1652191770000|2022-05-10 14:09:30|4047.06|4047.06|4046.44|4046.44|4047.06|4047.06|4046.44|4046.44|0
1652191780000|2022-05-10 14:09:40|4046.51|4046.51|4045.34|4045.34|4046.56|4046.56|4045.34|4045.34|0
1652191790000|2022-05-10 14:09:50|4045.65|4045.65|4045.65|4045.65|4045.96|4045.96|4045.65|4045.65|0
1652191800000|2022-05-10 14:10:00|4045.72|4045.72|4047.41|4047.41|4047.41|4047.41|4045.72|4045.72|0
1652191810000|2022-05-10 14:10:10|4046.78|4046.78|4046.76|4046.76|4046.78|4046.78|4046.74|4046.74|0
1652191830000|2022-05-10 14:10:30|4046.74|4046.74|4047.36|4047.36|4047.36|4047.36|4046.74|4046.74|0
1652191850000|2022-05-10 14:10:50|4046.42|4046.42|4046.42|4046.42|4046.42|4046.42|4046.42|4046.42|0
1652191860000|2022-05-10 14:11:00|4046.74|4046.74|4047.05|4047.05|4047.05|4047.05|4046.74|4046.74|0
1652191870000|2022-05-10 14:11:10|4046.74|4046.74|4046.78|4046.78|4046.78|4046.78|4046.43|4046.43|0
1652191880000|2022-05-10 14:11:20|4046.81|4046.81|4046.83|4046.83|4046.83|4046.83|4046.81|4046.81|0
1652191890000|2022-05-10 14:11:30|4046.88|4046.88|4046.88|4046.88|4046.88|4046.88|4046.88|4046.88|0
1652191900000|2022-05-10 14:11:40|4047.19|4047.19|4047.19|4047.19|4047.19|4047.19|4047.19|4047.19|0
1652191910000|2022-05-10 14:11:50|4047.14|4047.14|4046.81|4046.81|4047.14|4047.14|4046.81|4046.81|0
1652191920000|2022-05-10 14:12:00|4046.5|4046.5|4046.18|4046.18|4046.81|4046.81|4046.18|4046.18|0
1652191940000|2022-05-10 14:12:20|4046.14|4046.14|4046.14|4046.14|4046.14|4046.14|4046.14|4046.14|0
1652191950000|2022-05-10 14:12:30|4046.45|4046.45|4046.57|4046.57|4046.88|4046.88|4046.45|4046.45|0
1652191960000|2022-05-10 14:12:40|4045.64|4045.64|4045.06|4045.06|4045.64|4045.64|4045.02|4045.02|0
1652191970000|2022-05-10 14:12:50|4045.11|4045.11|4044.96|4044.96|4045.26|4045.26|4044.96|4044.96|0
1652191980000|2022-05-10 14:13:00|4044.91|4044.91|4044.86|4044.86|4044.91|4044.91|4044.86|4044.86|0
1652191990000|2022-05-10 14:13:10|4044.81|4044.81|4044.79|4044.79|4044.81|4044.81|4044.79|4044.79|0
1652192000000|2022-05-10 14:13:20|4044.75|4044.75|4044.77|4044.77|4044.8|4044.8|4044.72|4044.72|0
1652192010000|2022-05-10 14:13:30|4044.79|4044.79|4045.68|4045.68|4045.68|4045.68|4044.79|4044.79|0
1652192020000|2022-05-10 14:13:40|4045.77|4045.77|4046.04|4046.04|4046.08|4046.08|4045.77|4045.77|0
1652192030000|2022-05-10 14:13:50|4044.49|4044.49|4043.77|4043.77|4044.49|4044.49|4043.77|4043.77|0
1652192040000|2022-05-10 14:14:00|4043.46|4043.46|4043.84|4043.84|4043.84|4043.84|4042.84|4042.84|0
1652192050000|2022-05-10 14:14:10|4043.88|4043.88|4042.91|4042.91|4043.94|4043.94|4042.91|4042.91|0
1652192060000|2022-05-10 14:14:20|4042.86|4042.86|4042.64|4042.64|4042.91|4042.91|4042.55|4042.55|0
1652192070000|2022-05-10 14:14:30|4042.95|4042.95|4042.99|4042.99|4043.61|4043.61|4042.95|4042.95|0
1652192080000|2022-05-10 14:14:40|4043.61|4043.61|4043.92|4043.92|4043.92|4043.92|4043.61|4043.61|0
1652192090000|2022-05-10 14:14:50|4044.24|4044.24|4044.55|4044.55|4044.55|4044.55|4044.24|4044.24|0
1652192100000|2022-05-10 14:15:00|4044.86|4044.86|4044.59|4044.59|4044.86|4044.86|4044.55|4044.55|0
1652192110000|2022-05-10 14:15:10|4044.9|4044.9|4044.68|4044.68|4044.9|4044.9|4044.59|4044.59|0
1652192120000|2022-05-10 14:15:20|4045.3|4045.3|4045.92|4045.92|4045.97|4045.97|4045.3|4045.3|0
1652192130000|2022-05-10 14:15:30|4045.88|4045.88|4046.43|4046.43|4046.43|4046.43|4045.88|4045.88|0
1652192140000|2022-05-10 14:15:40|4046.38|4046.38|4046.08|4046.08|4046.38|4046.38|4046.07|4046.07|0
1652192160000|2022-05-10 14:16:00|4046.1|4046.1|4045.77|4045.77|4046.1|4046.1|4045.77|4045.77|0
1652192170000|2022-05-10 14:16:10|4046.08|4046.08|4046.61|4046.61|4046.7|4046.7|4046.08|4046.08|0
1652192180000|2022-05-10 14:16:20|4047.02|4047.02|4047.02|4047.02|4047.02|4047.02|4047.02|4047.02|0
1652192190000|2022-05-10 14:16:30|4047.06|4047.06|4046.05|4046.05|4047.06|4047.06|4046.05|4046.05|0
1652192200000|2022-05-10 14:16:40|4046.36|4046.36|4046.67|4046.67|4046.67|4046.67|4046.36|4046.36|0
1652192210000|2022-05-10 14:16:50|4046.71|4046.71|4046.76|4046.76|4046.76|4046.76|4046.71|4046.71|0
1652192220000|2022-05-10 14:17:00|4046.71|4046.71|4045.99|4045.99|4046.71|4046.71|4045.99|4045.99|0
1652192230000|2022-05-10 14:17:10|4044.13|4044.13|4042.27|4042.27|4044.13|4044.13|4042.27|4042.27|0
1652192240000|2022-05-10 14:17:20|4041.96|4041.96|4040.65|4040.65|4041.96|4041.96|4040.65|4040.65|0
1652192250000|2022-05-10 14:17:30|4040.62|4040.62|4039.82|4039.82|4040.93|4040.93|4039.82|4039.82|0
1652192260000|2022-05-10 14:17:40|4039.86|4039.86|4040.84|4040.84|4040.84|4040.84|4039.86|4039.86|0
1652192270000|2022-05-10 14:17:50|4040.53|4040.53|4040.53|4040.53|4041.16|4041.16|4040.53|4040.53|0
1652192280000|2022-05-10 14:18:00|4040.49|4040.49|4039.87|4039.87|4040.49|4040.49|4039.87|4039.87|0
1652192290000|2022-05-10 14:18:10|4040.18|4040.18|4041.38|4041.38|4041.38|4041.38|4040.18|4040.18|0
1652192300000|2022-05-10 14:18:20|4041.34|4041.34|4041.38|4041.38|4041.38|4041.38|4041.34|4041.34|0
1652192310000|2022-05-10 14:18:30|4041.09|4041.09|4040.09|4040.09|4041.09|4041.09|4040.09|4040.09|0
1652192320000|2022-05-10 14:18:40|4040.4|4040.4|4040.45|4040.45|4040.45|4040.45|4040.4|4040.4|0
1652192330000|2022-05-10 14:18:50|4040.47|4040.47|4040.83|4040.83|4040.83|4040.83|4040.47|4040.47|0
1652192340000|2022-05-10 14:19:00|4041.14|4041.14|4041.14|4041.14|4041.14|4041.14|4040.83|4040.83|0
1652192350000|2022-05-10 14:19:10|4041.12|4041.12|4041.07|4041.07|4041.12|4041.12|4041.07|4041.07|0
1652192360000|2022-05-10 14:19:20|4041.38|4041.38|4041.05|4041.05|4041.38|4041.38|4041.05|4041.05|0
1652192370000|2022-05-10 14:19:30|4040.42|4040.42|4040.98|4040.98|4040.98|4040.98|4040.36|4040.36|0
1652192380000|2022-05-10 14:19:40|4041.05|4041.05|4042.02|4042.02|4042.02|4042.02|4041.05|4041.05|0
1652192390000|2022-05-10 14:19:50|4042.33|4042.33|4042.04|4042.04|4042.33|4042.33|4042.02|4042.02|0
1652192400000|2022-05-10 14:20:00|4042|4042|4042.31|4042.31|4042.31|4042.31|4042|4042|0
1652192410000|2022-05-10 14:20:10|4042.62|4042.62|4042.65|4042.65|4043.55|4043.55|4042.62|4042.62|0
1652192420000|2022-05-10 14:20:20|4042.97|4042.97|4042.97|4042.97|4043.28|4043.28|4042.97|4042.97|0
1652192430000|2022-05-10 14:20:30|4042.94|4042.94|4042.22|4042.22|4043.56|4043.56|4042.22|4042.22|0
1652192440000|2022-05-10 14:20:40|4042.13|4042.13|4042.94|4042.94|4042.94|4042.94|4042.1|4042.1|0
1652192450000|2022-05-10 14:20:50|4043.25|4043.25|4043.56|4043.56|4043.87|4043.87|4043.25|4043.25|0
1652192460000|2022-05-10 14:21:00|4043.87|4043.87|4043.61|4043.61|4044.21|4044.21|4043.56|4043.56|0
1652192470000|2022-05-10 14:21:10|4043.3|4043.3|4043.24|4043.24|4044.18|4044.18|4043.24|4043.24|0
1652192480000|2022-05-10 14:21:20|4043.56|4043.56|4043.25|4043.25|4043.56|4043.56|4043.25|4043.25|0
1652192490000|2022-05-10 14:21:30|4042.93|4042.93|4042.93|4042.93|4042.93|4042.93|4042.93|4042.93|0
1652192500000|2022-05-10 14:21:40|4042.91|4042.91|4042.91|4042.91|4042.91|4042.91|4042.91|4042.91|0
1652192510000|2022-05-10 14:21:50|4043.53|4043.53|4042.68|4042.68|4043.53|4043.53|4042.68|4042.68|0
1652192520000|2022-05-10 14:22:00|4042.99|4042.99|4043.3|4043.3|4043.61|4043.61|4042.99|4042.99|0
1652192530000|2022-05-10 14:22:10|4042.99|4042.99|4042.99|4042.99|4042.99|4042.99|4042.99|4042.99|0
1652192540000|2022-05-10 14:22:20|4043.3|4043.3|4042.99|4042.99|4043.3|4043.3|4042.68|4042.68|0
1652192550000|2022-05-10 14:22:30|4043.3|4043.3|4043.61|4043.61|4043.61|4043.61|4043.28|4043.28|0
1652192560000|2022-05-10 14:22:40|4044.24|4044.24|4043.76|4043.76|4044.24|4044.24|4043.76|4043.76|0
1652192570000|2022-05-10 14:22:50|4043.45|4043.45|4043.06|4043.06|4043.47|4043.47|4042.85|4042.85|0
1652192580000|2022-05-10 14:23:00|4042.75|4042.75|4041.17|4041.17|4042.75|4042.75|4041.17|4041.17|0
1652192590000|2022-05-10 14:23:10|4041.48|4041.48|4041.5|4041.5|4041.5|4041.5|4041.48|4041.48|0
1652192600000|2022-05-10 14:23:20|4041.53|4041.53|4042.15|4042.15|4042.15|4042.15|4041.53|4041.53|0
1652192610000|2022-05-10 14:23:30|4042.46|4042.46|4041.84|4041.84|4042.77|4042.77|4041.53|4041.53|0
1652192620000|2022-05-10 14:23:40|4041.22|4041.22|4041.22|4041.22|4041.22|4041.22|4041.22|4041.22|0
1652192630000|2022-05-10 14:23:50|4041.24|4041.24|4041.29|4041.29|4041.29|4041.29|4041.24|4041.24|0
1652192640000|2022-05-10 14:24:00|4041.31|4041.31|4042.27|4042.27|4042.32|4042.32|4041.31|4041.31|0
1652192650000|2022-05-10 14:24:10|4041.96|4041.96|4042.25|4042.25|4042.25|4042.25|4041.94|4041.94|0
1652192660000|2022-05-10 14:24:20|4041.63|4041.63|4041.24|4041.24|4041.63|4041.63|4041.24|4041.24|0
1652192680000|2022-05-10 14:24:40|4041.87|4041.87|4041.87|4041.87|4042.23|4042.23|4041.87|4041.87|0
1652192690000|2022-05-10 14:24:50|4041.55|4041.55|4041.55|4041.55|4041.55|4041.55|4041.55|4041.55|0
1652192700000|2022-05-10 14:25:00|4041.24|4041.24|4040.98|4040.98|4041.24|4041.24|4040.93|4040.93|0
1652192710000|2022-05-10 14:25:10|4040.96|4040.96|4041|4041|4041.03|4041.03|4040.93|4040.93|0
1652192720000|2022-05-10 14:25:20|4041.04|4041.04|4040.81|4040.81|4041.04|4041.04|4040.73|4040.73|0
1652192730000|2022-05-10 14:25:30|4041.12|4041.12|4041.09|4041.09|4041.12|4041.12|4040.78|4040.78|0
1652192740000|2022-05-10 14:25:40|4041.4|4041.4|4041.4|4041.4|4041.4|4041.4|4041.4|4041.4|0
1652192750000|2022-05-10 14:25:50|4041.36|4041.36|4041.64|4041.64|4041.67|4041.67|4041.36|4041.36|0
1652192760000|2022-05-10 14:26:00|4041.33|4041.33|4041.02|4041.02|4041.33|4041.33|4041.02|4041.02|0
1652192780000|2022-05-10 14:26:20|4041.64|4041.64|4041.66|4041.66|4041.68|4041.68|4041.64|4041.64|0
1652192790000|2022-05-10 14:26:30|4041.97|4041.97|4041.66|4041.66|4041.97|4041.97|4041.66|4041.66|0
1652192800000|2022-05-10 14:26:40|4041.64|4041.64|4040.04|4040.04|4041.64|4041.64|4040.04|4040.04|0
1652192810000|2022-05-10 14:26:50|4040.35|4040.35|4040.35|4040.35|4040.35|4040.35|4040.35|4040.35|0
1652192820000|2022-05-10 14:27:00|4040.66|4040.66|4040.59|4040.59|4040.66|4040.66|4040.59|4040.59|0
1652192830000|2022-05-10 14:27:10|4041.21|4041.21|4041.16|4041.16|4041.21|4041.21|4040.85|4040.85|0
1652192850000|2022-05-10 14:27:30|4041.12|4041.12|4038.38|4038.38|4041.12|4041.12|4038.38|4038.38|0
1652192860000|2022-05-10 14:27:40|4038.07|4038.07|4035.83|4035.83|4038.19|4038.19|4035.83|4035.83|0
1652192870000|2022-05-10 14:27:50|4035.64|4035.64|4033.58|4033.58|4035.64|4035.64|4033.58|4033.58|0
1652192880000|2022-05-10 14:28:00|4033.01|4033.01|4033.39|4033.39|4033.39|4033.39|4033.01|4033.01|0
1652192890000|2022-05-10 14:28:10|4032.77|4032.77|4032.26|4032.26|4032.95|4032.95|4031.96|4031.96|0
1652192900000|2022-05-10 14:28:20|4032.29|4032.29|4032.86|4032.86|4032.91|4032.91|4032.29|4032.29|0
1652192910000|2022-05-10 14:28:30|4032.24|4032.24|4031.24|4031.24|4032.24|4032.24|4031.24|4031.24|0
1652192920000|2022-05-10 14:28:40|4030.93|4030.93|4030.99|4030.99|4031.24|4031.24|4030.93|4030.93|0
1652192930000|2022-05-10 14:28:50|4030.94|4030.94|4031.23|4031.23|4031.54|4031.54|4030.94|4030.94|0
1652192940000|2022-05-10 14:29:00|4031.54|4031.54|4031.49|4031.49|4031.54|4031.54|4031.49|4031.49|0
1652192950000|2022-05-10 14:29:10|4031.47|4031.47|4031.47|4031.47|4031.78|4031.78|4031.47|4031.47|0
1652192960000|2022-05-10 14:29:20|4031.49|4031.49|4032.11|4032.11|4032.11|4032.11|4031.49|4031.49|0
1652192970000|2022-05-10 14:29:30|4032.42|4032.42|4031.88|4031.88|4032.42|4032.42|4031.88|4031.88|0
1652192990000|2022-05-10 14:29:50|4031.86|4031.86|4032.78|4032.78|4032.78|4032.78|4031.85|4031.85|0
1652193000000|2022-05-10 14:30:00|4032.76|4032.76|4033.4|4033.4|4033.4|4033.4|4032.42|4032.42|0
1652193010000|2022-05-10 14:30:10|4033.45|4033.45|4033.76|4033.76|4033.76|4033.76|4033.45|4033.45|0
1652193020000|2022-05-10 14:30:20|4033.78|4033.78|4033.78|4033.78|4034.09|4034.09|4033.78|4033.78|0
1652193030000|2022-05-10 14:30:30|4034.09|4034.09|4034.48|4034.48|4034.48|4034.48|4034.09|4034.09|0
1652193040000|2022-05-10 14:30:40|4035.41|4035.41|4035.65|4035.65|4035.72|4035.72|4035.41|4035.41|0
1652193050000|2022-05-10 14:30:50|4035.7|4035.7|4035.62|4035.62|4035.7|4035.7|4035.62|4035.62|0
1652193060000|2022-05-10 14:31:00|4035.31|4035.31|4035.94|4035.94|4035.99|4035.99|4035.31|4035.31|0
1652193070000|2022-05-10 14:31:10|4035.62|4035.62|4034.87|4034.87|4035.62|4035.62|4034.87|4034.87|0
1652193080000|2022-05-10 14:31:20|4034.81|4034.81|4035.6|4035.6|4035.6|4035.6|4034.81|4034.81|0
1652193090000|2022-05-10 14:31:30|4035.91|4035.91|4037.15|4037.15|4037.15|4037.15|4035.91|4035.91|0
1652193100000|2022-05-10 14:31:40|4037.11|4037.11|4037.07|4037.07|4037.34|4037.34|4037.03|4037.03|0
1652193110000|2022-05-10 14:31:50|4037.09|4037.09|4037.36|4037.36|4037.36|4037.36|4037.05|4037.05|0
1652193120000|2022-05-10 14:32:00|4037.05|4037.05|4038.22|4038.22|4038.22|4038.22|4037.05|4037.05|0
1652193130000|2022-05-10 14:32:10|4038.17|4038.17|4038.46|4038.46|4038.46|4038.46|4038.15|4038.15|0
1652193140000|2022-05-10 14:32:20|4038.15|4038.15|4038.77|4038.77|4038.77|4038.77|4038.15|4038.15|0
1652193150000|2022-05-10 14:32:30|4038.16|4038.16|4038.78|4038.78|4038.78|4038.78|4038.16|4038.16|0
1652193160000|2022-05-10 14:32:40|4038.8|4038.8|4038.55|4038.55|4039.34|4039.34|4038.55|4038.55|0
1652193170000|2022-05-10 14:32:50|4038.87|4038.87|4038.87|4038.87|4038.87|4038.87|4038.87|4038.87|0
1652193180000|2022-05-10 14:33:00|4038.94|4038.94|4038.36|4038.36|4038.98|4038.98|4038.05|4038.05|0
1652193190000|2022-05-10 14:33:10|4038.05|4038.05|4037.36|4037.36|4038.05|4038.05|4037.36|4037.36|0
1652193200000|2022-05-10 14:33:20|4037.05|4037.05|4037.08|4037.08|4037.09|4037.09|4037.04|4037.04|0
1652193210000|2022-05-10 14:33:30|4037|4037|4036.95|4036.95|4037|4037|4036.95|4036.95|0
1652193220000|2022-05-10 14:33:40|4036.93|4036.93|4037.01|4037.01|4037.01|4037.01|4036.93|4036.93|0
1652193230000|2022-05-10 14:33:50|4037.06|4037.06|4037.02|4037.02|4037.37|4037.37|4036.75|4036.75|0
1652193240000|2022-05-10 14:34:00|4036.39|4036.39|4036.44|4036.44|4036.75|4036.75|4036.39|4036.39|0
1652193250000|2022-05-10 14:34:10|4036.75|4036.75|4037.33|4037.33|4037.37|4037.37|4036.75|4036.75|0
1652193260000|2022-05-10 14:34:20|4037.35|4037.35|4037.37|4037.37|4037.37|4037.37|4037.02|4037.02|0
1652193270000|2022-05-10 14:34:30|4037.35|4037.35|4038.9|4038.9|4038.94|4038.94|4037.35|4037.35|0
1652193280000|2022-05-10 14:34:40|4039.21|4039.21|4039.16|4039.16|4039.56|4039.56|4039.16|4039.16|0
1652193290000|2022-05-10 14:34:50|4038.85|4038.85|4038.85|4038.85|4038.85|4038.85|4038.81|4038.81|0
1652193300000|2022-05-10 14:35:00|4038.9|4038.9|4039.48|4039.48|4039.56|4039.56|4038.9|4038.9|0
1652193310000|2022-05-10 14:35:10|4039.44|4039.44|4039.08|4039.08|4039.44|4039.44|4039.08|4039.08|0
1652193320000|2022-05-10 14:35:20|4039.4|4039.4|4039.53|4039.53|4039.53|4039.53|4039.27|4039.27|0
1652193330000|2022-05-10 14:35:30|4038.91|4038.91|4038.91|4038.91|4038.91|4038.91|4038.91|4038.91|0
1652193340000|2022-05-10 14:35:40|4038.89|4038.89|4038.18|4038.18|4039.1|4039.1|4038.18|4038.18|0
1652193350000|2022-05-10 14:35:50|4038.13|4038.13|4037.44|4037.44|4038.13|4038.13|4037.44|4037.44|0
1652193360000|2022-05-10 14:36:00|4037.12|4037.12|4037.29|4037.29|4037.34|4037.34|4037.03|4037.03|0
1652193370000|2022-05-10 14:36:10|4037.32|4037.32|4036.94|4036.94|4037.34|4037.34|4036.9|4036.9|0
1652193380000|2022-05-10 14:36:20|4036.99|4036.99|4036.99|4036.99|4036.99|4036.99|4036.99|4036.99|0
1652193390000|2022-05-10 14:36:30|4036.92|4036.92|4036.96|4036.96|4036.96|4036.96|4036.92|4036.92|0
1652193400000|2022-05-10 14:36:40|4036.94|4036.94|4036.8|4036.8|4036.94|4036.94|4036.8|4036.8|0
1652193410000|2022-05-10 14:36:50|4037.11|4037.11|4037.24|4037.24|4037.29|4037.29|4036.98|4036.98|0
1652193420000|2022-05-10 14:37:00|4037.27|4037.27|4037.27|4037.27|4037.27|4037.27|4037.27|4037.27|0
1652193430000|2022-05-10 14:37:10|4037.89|4037.89|4037.87|4037.87|4037.89|4037.89|4037.58|4037.58|0
1652193440000|2022-05-10 14:37:20|4037.82|4037.82|4037.82|4037.82|4037.82|4037.82|4037.82|4037.82|0
1652193450000|2022-05-10 14:37:30|4037.84|4037.84|4038.15|4038.15|4038.15|4038.15|4037.84|4037.84|0
1652193460000|2022-05-10 14:37:40|4038.11|4038.11|4038.02|4038.02|4038.11|4038.11|4037.76|4037.76|0
1652193470000|2022-05-10 14:37:50|4038.05|4038.05|4038.05|4038.05|4038.05|4038.05|4038.05|4038.05|0
1652193480000|2022-05-10 14:38:00|4038|4038|4038.62|4038.62|4038.62|4038.62|4038|4038|0
1652193490000|2022-05-10 14:38:10|4038.93|4038.93|4038.92|4038.92|4039.27|4039.27|4038.92|4038.92|0
1652193500000|2022-05-10 14:38:20|4038.87|4038.87|4039.54|4039.54|4039.54|4039.54|4038.87|4038.87|0
1652193510000|2022-05-10 14:38:30|4039.56|4039.56|4039.56|4039.56|4039.56|4039.56|4039.56|4039.56|0
1652193520000|2022-05-10 14:38:40|4039.52|4039.52|4039.52|4039.52|4039.52|4039.52|4039.52|4039.52|0
1652193540000|2022-05-10 14:39:00|4039.57|4039.57|4039.28|4039.28|4039.57|4039.57|4039.25|4039.25|0
1652193550000|2022-05-10 14:39:10|4039.59|4039.59|4039.56|4039.56|4039.59|4039.59|4039.56|4039.56|0
1652193560000|2022-05-10 14:39:20|4039.25|4039.25|4038.95|4038.95|4039.25|4039.25|4038.95|4038.95|0
1652193570000|2022-05-10 14:39:30|4039.25|4039.25|4038.58|4038.58|4039.25|4039.25|4038.58|4038.58|0
1652193590000|2022-05-10 14:39:50|4038.56|4038.56|4038.7|4038.7|4038.74|4038.74|4038.56|4038.56|0
1652193600000|2022-05-10 14:40:00|4038.67|4038.67|4038.74|4038.74|4038.74|4038.74|4038.67|4038.67|0
1652193610000|2022-05-10 14:40:10|4039.05|4039.05|4039.65|4039.65|4039.7|4039.7|4039.05|4039.05|0
1652193620000|2022-05-10 14:40:20|4039.63|4039.63|4039.58|4039.58|4039.63|4039.63|4039.58|4039.58|0
1652193640000|2022-05-10 14:40:40|4039.27|4039.27|4038.91|4038.91|4039.27|4039.27|4038.91|4038.91|0
1652193650000|2022-05-10 14:40:50|4038.73|4038.73|4038.42|4038.42|4038.73|4038.73|4038.42|4038.42|0
1652193660000|2022-05-10 14:41:00|4038.1|4038.1|4038.09|4038.09|4038.15|4038.15|4037.79|4037.79|0
1652193670000|2022-05-10 14:41:10|4037.46|4037.46|4037.77|4037.77|4037.77|4037.77|4037.46|4037.46|0
1652193700000|2022-05-10 14:41:40|4038.4|4038.4|4038.61|4038.61|4038.61|4038.61|4038.4|4038.4|0
1652193710000|2022-05-10 14:41:50|4038.58|4038.58|4038.4|4038.4|4038.58|4038.58|4038.4|4038.4|0
1652193720000|2022-05-10 14:42:00|4039.95|4039.95|4039.33|4039.33|4039.95|4039.95|4039.02|4039.02|0
1652193730000|2022-05-10 14:42:10|4038.71|4038.71|4037.8|4037.8|4038.71|4038.71|4037.46|4037.46|0
1652193740000|2022-05-10 14:42:20|4037.76|4037.76|4037.8|4037.8|4037.8|4037.8|4037.76|4037.76|0
1652193750000|2022-05-10 14:42:30|4037.76|4037.76|4037.47|4037.47|4037.76|4037.76|4037.44|4037.44|0
1652193760000|2022-05-10 14:42:40|4037.49|4037.49|4037.54|4037.54|4037.54|4037.54|4037.49|4037.49|0
1652193780000|2022-05-10 14:43:00|4037.85|4037.85|4037.85|4037.85|4037.85|4037.85|4037.85|4037.85|0
1652193790000|2022-05-10 14:43:10|4037.54|4037.54|4035.47|4035.47|4037.56|4037.56|4035.47|4035.47|0
1652193800000|2022-05-10 14:43:20|4035.49|4035.49|4036.62|4036.62|4036.69|4036.69|4035.44|4035.44|0
1652193810000|2022-05-10 14:43:30|4037.24|4037.24|4037.61|4037.61|4038.05|4038.05|4037.24|4037.24|0
1652193820000|2022-05-10 14:43:40|4037.93|4037.93|4038.26|4038.26|4038.26|4038.26|4037.93|4037.93|0
1652193830000|2022-05-10 14:43:50|4038.35|4038.35|4038.69|4038.69|4038.69|4038.69|4038.35|4038.35|0
1652193840000|2022-05-10 14:44:00|4039|4039|4039|4039|4039|4039|4038.38|4038.38|0
1652193850000|2022-05-10 14:44:10|4038.98|4038.98|4038.67|4038.67|4038.98|4038.98|4038.67|4038.67|0
1652193860000|2022-05-10 14:44:20|4038.6|4038.6|4037.59|4037.59|4038.9|4038.9|4037.59|4037.59|0
1652193870000|2022-05-10 14:44:30|4037.9|4037.9|4037.88|4037.88|4037.9|4037.9|4037.85|4037.85|0
1652193880000|2022-05-10 14:44:40|4037.9|4037.9|4037.88|4037.88|4037.9|4037.9|4037.88|4037.88|0
1652193890000|2022-05-10 14:44:50|4038.19|4038.19|4038.21|4038.21|4038.21|4038.21|4038.19|4038.19|0
1652193900000|2022-05-10 14:45:00|4038.19|4038.19|4038.45|4038.45|4038.5|4038.5|4038.19|4038.19|0
1652193910000|2022-05-10 14:45:10|4038.41|4038.41|4038.74|4038.74|4038.74|4038.74|4038.41|4038.41|0
1652193920000|2022-05-10 14:45:20|4039.05|4039.05|4038.74|4038.74|4039.05|4039.05|4038.74|4038.74|0
1652193930000|2022-05-10 14:45:30|4038.1|4038.1|4038.17|4038.17|4038.17|4038.17|4038.1|4038.1|0
1652193940000|2022-05-10 14:45:40|4038.48|4038.48|4038.55|4038.55|4038.55|4038.55|4038.48|4038.48|0
1652193950000|2022-05-10 14:45:50|4039.8|4039.8|4039.8|4039.8|4039.8|4039.8|4039.8|4039.8|0
1652193960000|2022-05-10 14:46:00|4039.49|4039.49|4039.53|4039.53|4039.53|4039.53|4039.49|4039.49|0
1652193970000|2022-05-10 14:46:10|4039.48|4039.48|4040.32|4040.32|4040.37|4040.37|4039.48|4039.48|0
1652193980000|2022-05-10 14:46:20|4040.3|4040.3|4040.48|4040.48|4040.48|4040.48|4039.99|4039.99|0
1652193990000|2022-05-10 14:46:30|4040.79|4040.79|4040.48|4040.48|4041.1|4041.1|4040.48|4040.48|0
1652194000000|2022-05-10 14:46:40|4039.86|4039.86|4039.46|4039.46|4039.86|4039.86|4039.46|4039.46|0
1652194010000|2022-05-10 14:46:50|4039.77|4039.77|4039.74|4039.74|4039.77|4039.77|4039.1|4039.1|0
1652194020000|2022-05-10 14:47:00|4039.77|4039.77|4040.91|4040.91|4041.01|4041.01|4039.77|4039.77|0
1652194030000|2022-05-10 14:47:10|4041.53|4041.53|4041.51|4041.51|4041.53|4041.53|4041.2|4041.2|0
1652194040000|2022-05-10 14:47:20|4041.32|4041.32|4041.08|4041.08|4041.32|4041.32|4041.01|4041.01|0
1652194050000|2022-05-10 14:47:30|4041.71|4041.71|4041.71|4041.71|4041.71|4041.71|4041.68|4041.68|0
1652194060000|2022-05-10 14:47:40|4042.02|4042.02|4042.02|4042.02|4042.02|4042.02|4042.02|4042.02|0
1652194070000|2022-05-10 14:47:50|4041.97|4041.97|4041.44|4041.44|4042.06|4042.06|4041.44|4041.44|0
1652194080000|2022-05-10 14:48:00|4041.51|4041.51|4041.82|4041.82|4041.82|4041.82|4041.51|4041.51|0
1652194090000|2022-05-10 14:48:10|4041.51|4041.51|4041.51|4041.51|4041.51|4041.51|4041.2|4041.2|0
1652194100000|2022-05-10 14:48:20|4041.49|4041.49|4041.18|4041.18|4041.49|4041.49|4041.18|4041.18|0
1652194110000|2022-05-10 14:48:30|4041.79|4041.79|4041.79|4041.79|4041.79|4041.79|4041.79|4041.79|0
1652194120000|2022-05-10 14:48:40|4042.11|4042.11|4041.56|4041.56|4042.44|4042.44|4041.51|4041.51|0
1652194130000|2022-05-10 14:48:50|4041.24|4041.24|4041.15|4041.15|4041.24|4041.24|4041.15|4041.15|0
1652194140000|2022-05-10 14:49:00|4041.2|4041.2|4041.51|4041.51|4041.51|4041.51|4041.2|4041.2|0
1652194150000|2022-05-10 14:49:10|4041.19|4041.19|4042.13|4042.13|4042.13|4042.13|4041.19|4041.19|0
1652194160000|2022-05-10 14:49:20|4042.15|4042.15|4042.78|4042.78|4043.05|4043.05|4042.15|4042.15|0
1652194170000|2022-05-10 14:49:30|4042.73|4042.73|4042.78|4042.78|4042.78|4042.78|4042.71|4042.71|0
1652194180000|2022-05-10 14:49:40|4043.41|4043.41|4043.71|4043.71|4043.71|4043.71|4043.41|4043.41|0
1652194190000|2022-05-10 14:49:50|4044.03|4044.03|4044.03|4044.03|4044.03|4044.03|4044.03|4044.03|0
1652194200000|2022-05-10 14:50:00|4043.72|4043.72|4043.6|4043.6|4043.72|4043.72|4043.29|4043.29|0
1652194210000|2022-05-10 14:50:10|4043.58|4043.58|4042.81|4042.81|4043.58|4043.58|4042.81|4042.81|0
1652194220000|2022-05-10 14:50:20|4043.44|4043.44|4043.29|4043.29|4043.53|4043.53|4043.22|4043.22|0
1652194230000|2022-05-10 14:50:30|4042.98|4042.98|4042.65|4042.65|4042.98|4042.98|4042.29|4042.29|0
1652194240000|2022-05-10 14:50:40|4042.69|4042.69|4043|4043|4043|4043|4042.69|4042.69|0
1652194250000|2022-05-10 14:50:50|4042.69|4042.69|4042.74|4042.74|4042.74|4042.74|4042.38|4042.38|0
1652194260000|2022-05-10 14:51:00|4042.71|4042.71|4043.65|4043.65|4043.65|4043.65|4042.69|4042.69|0
1652194270000|2022-05-10 14:51:10|4043.83|4043.83|4044.48|4044.48|4044.48|4044.48|4043.83|4043.83|0
1652194280000|2022-05-10 14:51:20|4044.5|4044.5|4044.76|4044.76|4044.81|4044.81|4044.5|4044.5|0
1652194290000|2022-05-10 14:51:30|4044.58|4044.58|4044.87|4044.87|4044.89|4044.89|4044.58|4044.58|0
1652194300000|2022-05-10 14:51:40|4045.8|4045.8|4046.11|4046.11|4046.42|4046.42|4045.8|4045.8|0
1652194310000|2022-05-10 14:51:50|4046.42|4046.42|4046.78|4046.78|4047.04|4047.04|4046.42|4046.42|0
1652194320000|2022-05-10 14:52:00|4046.16|4046.16|4046.16|4046.16|4046.16|4046.16|4046.16|4046.16|0
1652194330000|2022-05-10 14:52:10|4045.54|4045.54|4045.54|4045.54|4045.54|4045.54|4045.54|4045.54|0
1652194340000|2022-05-10 14:52:20|4045.85|4045.85|4045.89|4045.89|4045.89|4045.89|4045.85|4045.85|0
1652194350000|2022-05-10 14:52:30|4045.92|4045.92|4045.89|4045.89|4045.92|4045.92|4045.58|4045.58|0
1652194360000|2022-05-10 14:52:40|4045.94|4045.94|4045.94|4045.94|4045.97|4045.97|4045.94|4045.94|0
1652194370000|2022-05-10 14:52:50|4046.25|4046.25|4047.23|4047.23|4047.23|4047.23|4046.25|4046.25|0
1652194390000|2022-05-10 14:53:10|4047.32|4047.32|4047.59|4047.59|4047.9|4047.9|4047.28|4047.28|0
1652194400000|2022-05-10 14:53:20|4047.9|4047.9|4047.59|4047.59|4048.21|4048.21|4047.59|4047.59|0
1652194410000|2022-05-10 14:53:30|4047.57|4047.57|4047.31|4047.31|4047.88|4047.88|4046.95|4046.95|0
1652194420000|2022-05-10 14:53:40|4047.26|4047.26|4047.26|4047.26|4047.58|4047.58|4046.95|4046.95|0
1652194430000|2022-05-10 14:53:50|4046.95|4046.95|4047.02|4047.02|4047.02|4047.02|4046.95|4046.95|0
1652194440000|2022-05-10 14:54:00|4047.33|4047.33|4047.98|4047.98|4047.98|4047.98|4047.31|4047.31|0
1652194450000|2022-05-10 14:54:10|4047.67|4047.67|4047.99|4047.99|4048.08|4048.08|4047.67|4047.67|0
1652194460000|2022-05-10 14:54:20|4047.68|4047.68|4047.68|4047.68|4047.68|4047.68|4047.68|4047.68|0
1652194470000|2022-05-10 14:54:30|4047.37|4047.37|4047.33|4047.33|4047.37|4047.37|4047.33|4047.33|0
1652194480000|2022-05-10 14:54:40|4047.14|4047.14|4047.45|4047.45|4047.45|4047.45|4047.14|4047.14|0
1652194490000|2022-05-10 14:54:50|4047.43|4047.43|4047.21|4047.21|4047.43|4047.43|4047.21|4047.21|0
1652194500000|2022-05-10 14:55:00|4047.12|4047.12|4047.65|4047.65|4047.7|4047.7|4047.07|4047.07|0
1652194510000|2022-05-10 14:55:10|4047.58|4047.58|4047.22|4047.22|4047.58|4047.58|4047.22|4047.22|0
1652194520000|2022-05-10 14:55:20|4047.26|4047.26|4047.26|4047.26|4047.26|4047.26|4047.26|4047.26|0
1652194530000|2022-05-10 14:55:30|4047.58|4047.58|4047.88|4047.88|4047.88|4047.88|4047.58|4047.58|0
1652194540000|2022-05-10 14:55:40|4048.51|4048.51|4048.48|4048.48|4048.53|4048.53|4048.48|4048.48|0
1652194550000|2022-05-10 14:55:50|4048.8|4048.8|4049.1|4049.1|4049.73|4049.73|4048.8|4048.8|0
1652194560000|2022-05-10 14:56:00|4049.08|4049.08|4049.39|4049.39|4049.39|4049.39|4049.08|4049.08|0
1652194570000|2022-05-10 14:56:10|4049.7|4049.7|4049.8|4049.8|4049.85|4049.85|4049.7|4049.7|0
1652194580000|2022-05-10 14:56:20|4049.49|4049.49|4049.67|4049.67|4049.67|4049.67|4049.49|4049.49|0
1652194590000|2022-05-10 14:56:30|4049.63|4049.63|4048.8|4048.8|4049.63|4049.63|4048.33|4048.33|0
1652194600000|2022-05-10 14:56:40|4048.49|4048.49|4048.54|4048.54|4048.54|4048.54|4048.49|4048.49|0
1652194620000|2022-05-10 14:57:00|4048.47|4048.47|4048.47|4048.47|4048.47|4048.47|4048.47|4048.47|0
1652194630000|2022-05-10 14:57:10|4047.53|4047.53|4047.49|4047.49|4047.53|4047.53|4047.49|4047.49|0
1652194640000|2022-05-10 14:57:20|4046.87|4046.87|4046.87|4046.87|4046.87|4046.87|4046.82|4046.82|0
1652194650000|2022-05-10 14:57:30|4046.25|4046.25|4046.25|4046.25|4046.25|4046.25|4046.25|4046.25|0
1652194660000|2022-05-10 14:57:40|4046.56|4046.56|4046.56|4046.56|4046.56|4046.56|4046.56|4046.56|0
1652194680000|2022-05-10 14:58:00|4046.63|4046.63|4046.53|4046.53|4046.84|4046.84|4046.51|4046.51|0
1652194690000|2022-05-10 14:58:10|4046.22|4046.22|4046.53|4046.53|4046.53|4046.53|4046.2|4046.2|0
1652194710000|2022-05-10 14:58:30|4046.84|4046.84|4048.11|4048.11|4048.11|4048.11|4046.84|4046.84|0
1652194720000|2022-05-10 14:58:40|4048.42|4048.42|4048.47|4048.47|4048.47|4048.47|4048.42|4048.42|0
1652194730000|2022-05-10 14:58:50|4048.16|4048.16|4049.09|4049.09|4049.09|4049.09|4048.16|4048.16|0
1652194740000|2022-05-10 14:59:00|4048.46|4048.46|4047.49|4047.49|4048.46|4048.46|4047.49|4047.49|0
1652194750000|2022-05-10 14:59:10|4047.8|4047.8|4046.86|4046.86|4047.8|4047.8|4046.86|4046.86|0
1652194760000|2022-05-10 14:59:20|4046.55|4046.55|4046.55|4046.55|4046.55|4046.55|4046.55|4046.55|0
1652194770000|2022-05-10 14:59:30|4046.51|4046.51|4046.82|4046.82|4046.82|4046.82|4046.2|4046.2|0
1652194780000|2022-05-10 14:59:40|4046.89|4046.89|4047.18|4047.18|4047.18|4047.18|4046.87|4046.87|0
1652194790000|2022-05-10 14:59:50|4047.23|4047.23|4047.28|4047.28|4047.28|4047.28|4047.23|4047.23|0
1652194800000|2022-05-10 15:00:00|4047.23|4047.23|4046.95|4046.95|4047.23|4047.23|4046.88|4046.88|0
1652194810000|2022-05-10 15:00:10|4047.02|4047.02|4046.83|4046.83|4047.33|4047.33|4046.52|4046.52|0
1652194820000|2022-05-10 15:00:20|4047.14|4047.14|4047.14|4047.14|4047.14|4047.14|4047.14|4047.14|0
1652194830000|2022-05-10 15:00:30|4047.1|4047.1|4046.72|4046.72|4047.1|4047.1|4046.72|4046.72|0
1652194840000|2022-05-10 15:00:40|4046.41|4046.41|4046.41|4046.41|4046.41|4046.41|4046.41|4046.41|0
1652194850000|2022-05-10 15:00:50|4046.39|4046.39|4046.39|4046.39|4046.39|4046.39|4046.39|4046.39|0
1652194860000|2022-05-10 15:01:00|4046.08|4046.08|4046.59|4046.59|4046.59|4046.59|4045.89|4045.89|0
1652194870000|2022-05-10 15:01:10|4046.63|4046.63|4046.94|4046.94|4046.94|4046.94|4046.63|4046.63|0
1652194880000|2022-05-10 15:01:20|4047.25|4047.25|4047.59|4047.59|4047.87|4047.87|4047.25|4047.25|0
1652194890000|2022-05-10 15:01:30|4047.9|4047.9|4048.35|4048.35|4048.35|4048.35|4047.9|4047.9|0
1652194900000|2022-05-10 15:01:40|4048.38|4048.38|4048.38|4048.38|4048.38|4048.38|4048.38|4048.38|0
1652194910000|2022-05-10 15:01:50|4048.33|4048.33|4048.02|4048.02|4048.33|4048.33|4048.02|4048.02|0
1652194930000|2022-05-10 15:02:10|4047.92|4047.92|4047.38|4047.38|4048.05|4048.05|4047.38|4047.38|0
1652194940000|2022-05-10 15:02:20|4047.41|4047.41|4047.97|4047.97|4047.97|4047.97|4047.41|4047.41|0
1652194950000|2022-05-10 15:02:30|4047.95|4047.95|4047.59|4047.59|4047.95|4047.95|4047.59|4047.59|0
1652194960000|2022-05-10 15:02:40|4047.9|4047.9|4047.84|4047.84|4047.9|4047.9|4047.84|4047.84|0
1652194970000|2022-05-10 15:02:50|4047.52|4047.52|4047.52|4047.52|4047.52|4047.52|4047.52|4047.52|0
1652194980000|2022-05-10 15:03:00|4047.5|4047.5|4047.5|4047.5|4047.5|4047.5|4047.5|4047.5|0
1652194990000|2022-05-10 15:03:10|4047.81|4047.81|4048.12|4048.12|4048.12|4048.12|4047.81|4047.81|0
1652195010000|2022-05-10 15:03:30|4047.81|4047.81|4047.81|4047.81|4047.81|4047.81|4047.81|4047.81|0
1652195020000|2022-05-10 15:03:40|4047.5|4047.5|4046.54|4046.54|4047.5|4047.5|4046.54|4046.54|0
1652195030000|2022-05-10 15:03:50|4045.92|4045.92|4045.92|4045.92|4046.23|4046.23|4045.92|4045.92|0
1652195040000|2022-05-10 15:04:00|4045.87|4045.87|4045.87|4045.87|4045.87|4045.87|4045.83|4045.83|0
1652195050000|2022-05-10 15:04:10|4045.9|4045.9|4046.52|4046.52|4046.52|4046.52|4045.59|4045.59|0
1652195060000|2022-05-10 15:04:20|4046.5|4046.5|4047|4047|4047.09|4047.09|4046.5|4046.5|0
1652195070000|2022-05-10 15:04:30|4046.97|4046.97|4046.95|4046.95|4046.97|4046.97|4046.95|4046.95|0
1652195080000|2022-05-10 15:04:40|4047.26|4047.26|4046.95|4046.95|4047.26|4047.26|4046.95|4046.95|0
1652195090000|2022-05-10 15:04:50|4046.9|4046.9|4047.84|4047.84|4047.86|4047.86|4046.9|4046.9|0
1652195100000|2022-05-10 15:05:00|4047.53|4047.53|4047.48|4047.48|4047.53|4047.53|4047.48|4047.48|0
1652195110000|2022-05-10 15:05:10|4047.43|4047.43|4047.43|4047.43|4047.43|4047.43|4047.43|4047.43|0
1652195130000|2022-05-10 15:05:30|4046.81|4046.81|4046.5|4046.5|4046.81|4046.81|4046.5|4046.5|0
1652195140000|2022-05-10 15:05:40|4046.19|4046.19|4046.08|4046.08|4046.19|4046.19|4046.08|4046.08|0
1652195150000|2022-05-10 15:05:50|4046.1|4046.1|4045.17|4045.17|4046.1|4046.1|4045.17|4045.17|0
1652195160000|2022-05-10 15:06:00|4045.48|4045.48|4044.67|4044.67|4045.79|4045.79|4044.67|4044.67|0
1652195170000|2022-05-10 15:06:10|4044.98|4044.98|4044.16|4044.16|4044.98|4044.98|4044.16|4044.16|0
1652195180000|2022-05-10 15:06:20|4043.84|4043.84|4044.51|4044.51|4044.83|4044.83|4043.84|4043.84|0
1652195190000|2022-05-10 15:06:30|4044.59|4044.59|4044.9|4044.9|4045.21|4045.21|4044.59|4044.59|0
1652195200000|2022-05-10 15:06:40|4044.59|4044.59|4044.9|4044.9|4044.9|4044.9|4044.59|4044.59|0
1652195210000|2022-05-10 15:06:50|4044.71|4044.71|4044.09|4044.09|4044.71|4044.71|4043.78|4043.78|0
1652195220000|2022-05-10 15:07:00|4044.05|4044.05|4042.93|4042.93|4044.05|4044.05|4042.93|4042.93|0
1652195230000|2022-05-10 15:07:10|4042.97|4042.97|4043.68|4043.68|4043.68|4043.68|4042.88|4042.88|0
1652195240000|2022-05-10 15:07:20|4043.59|4043.59|4042.34|4042.34|4043.9|4043.9|4042.34|4042.34|0
1652195260000|2022-05-10 15:07:40|4042.3|4042.3|4042.27|4042.27|4042.61|4042.61|4042.27|4042.27|0
1652195270000|2022-05-10 15:07:50|4042.32|4042.32|4041.97|4041.97|4042.32|4042.32|4041.97|4041.97|0
1652195280000|2022-05-10 15:08:00|4042.28|4042.28|4043.11|4043.11|4043.11|4043.11|4042.28|4042.28|0
1652195290000|2022-05-10 15:08:10|4043.13|4043.13|4043.09|4043.09|4043.13|4043.13|4043.06|4043.06|0
1652195300000|2022-05-10 15:08:20|4043.11|4043.11|4043.42|4043.42|4043.42|4043.42|4043.11|4043.11|0
1652195310000|2022-05-10 15:08:30|4043.73|4043.73|4043.42|4043.42|4043.73|4043.73|4043.11|4043.11|0
1652195320000|2022-05-10 15:08:40|4043.73|4043.73|4044.02|4044.02|4044.04|4044.04|4043.73|4043.73|0
1652195330000|2022-05-10 15:08:50|4044.07|4044.07|4044.4|4044.4|4044.4|4044.4|4044.04|4044.04|0
1652195340000|2022-05-10 15:09:00|4044.71|4044.71|4044.28|4044.28|4044.71|4044.71|4044.19|4044.19|0
1652195350000|2022-05-10 15:09:10|4044.31|4044.31|4044.27|4044.27|4044.49|4044.49|4044.27|4044.27|0
1652195360000|2022-05-10 15:09:20|4044.45|4044.45|4045.34|4045.34|4045.34|4045.34|4044.41|4044.41|0
1652195370000|2022-05-10 15:09:30|4045.96|4045.96|4045.47|4045.47|4045.96|4045.96|4045.47|4045.47|0
1652195380000|2022-05-10 15:09:40|4045.15|4045.15|4044.79|4044.79|4045.15|4045.15|4044.48|4044.48|0
1652195390000|2022-05-10 15:09:50|4044.75|4044.75|4045.3|4045.3|4045.3|4045.3|4044.75|4044.75|0
1652195400000|2022-05-10 15:10:00|4045.27|4045.27|4044.84|4044.84|4045.27|4045.27|4044.84|4044.84|0
1652195410000|2022-05-10 15:10:10|4044.89|4044.89|4045.13|4045.13|4045.77|4045.77|4044.84|4044.84|0
1652195420000|2022-05-10 15:10:20|4045.44|4045.44|4045.27|4045.27|4045.44|4045.44|4045.09|4045.09|0
1652195430000|2022-05-10 15:10:30|4045.2|4045.2|4044.82|4044.82|4045.2|4045.2|4044.82|4044.82|0
1652195440000|2022-05-10 15:10:40|4044.5|4044.5|4043.58|4043.58|4044.5|4044.5|4043.26|4043.26|0
1652195450000|2022-05-10 15:10:50|4043.55|4043.55|4044.03|4044.03|4044.34|4044.34|4043.55|4043.55|0
1652195460000|2022-05-10 15:11:00|4044.07|4044.07|4043.44|4043.44|4044.2|4044.2|4043.44|4043.44|0
1652195470000|2022-05-10 15:11:10|4043.47|4043.47|4044.09|4044.09|4044.09|4044.09|4043.47|4043.47|0
1652195480000|2022-05-10 15:11:20|4044.13|4044.13|4044.08|4044.08|4044.44|4044.44|4044.08|4044.08|0
1652195490000|2022-05-10 15:11:30|4043.77|4043.77|4043.77|4043.77|4043.77|4043.77|4043.77|4043.77|0
1652195500000|2022-05-10 15:11:40|4043.69|4043.69|4043.5|4043.5|4043.69|4043.69|4043.32|4043.32|0
1652195510000|2022-05-10 15:11:50|4043.81|4043.81|4043.79|4043.79|4043.84|4043.84|4043.79|4043.79|0
1652195520000|2022-05-10 15:12:00|4043.88|4043.88|4043.88|4043.88|4043.88|4043.88|4043.88|4043.88|0
1652195530000|2022-05-10 15:12:10|4043.57|4043.57|4042.98|4042.98|4043.57|4043.57|4042.33|4042.33|0
1652195540000|2022-05-10 15:12:20|4042.66|4042.66|4042.66|4042.66|4042.66|4042.66|4042.35|4042.35|0
1652195550000|2022-05-10 15:12:30|4042.35|4042.35|4042.67|4042.67|4042.67|4042.67|4042.31|4042.31|0
1652195560000|2022-05-10 15:12:40|4042.36|4042.36|4042.36|4042.36|4042.36|4042.36|4042.36|4042.36|0
1652195570000|2022-05-10 15:12:50|4042.34|4042.34|4042.74|4042.74|4042.74|4042.74|4042.34|4042.34|0
1652195580000|2022-05-10 15:13:00|4042.7|4042.7|4042.92|4042.92|4042.92|4042.92|4042.29|4042.29|0
1652195590000|2022-05-10 15:13:10|4043.54|4043.54|4043.3|4043.3|4044.16|4044.16|4043.3|4043.3|0
1652195600000|2022-05-10 15:13:20|4042.99|4042.99|4043.04|4043.04|4043.04|4043.04|4042.99|4042.99|0
1652195610000|2022-05-10 15:13:30|4043|4043|4043.04|4043.04|4043.04|4043.04|4043|4043|0
1652195620000|2022-05-10 15:13:40|4043.06|4043.06|4043.06|4043.06|4043.06|4043.06|4043.06|4043.06|0
1652195630000|2022-05-10 15:13:50|4042.75|4042.75|4043.37|4043.37|4043.37|4043.37|4042.75|4042.75|0
1652195640000|2022-05-10 15:14:00|4043.06|4043.06|4042.99|4042.99|4043.06|4043.06|4042.99|4042.99|0
1652195650000|2022-05-10 15:14:10|4043.04|4043.04|4042.97|4042.97|4043.04|4043.04|4042.97|4042.97|0
1652195660000|2022-05-10 15:14:20|4042.66|4042.66|4042.66|4042.66|4042.66|4042.66|4042.63|4042.63|0
1652195670000|2022-05-10 15:14:30|4042.34|4042.34|4042.34|4042.34|4042.34|4042.34|4042.34|4042.34|0
1652195680000|2022-05-10 15:14:40|4042.03|4042.03|4041.89|4041.89|4042.03|4042.03|4041.85|4041.85|0
1652195690000|2022-05-10 15:14:50|4041.87|4041.87|4041.51|4041.51|4041.87|4041.87|4041.51|4041.51|0
1652195700000|2022-05-10 15:15:00|4041.53|4041.53|4042.47|4042.47|4042.47|4042.47|4041.51|4041.51|0
1652195710000|2022-05-10 15:15:10|4042.44|4042.44|4041.82|4041.82|4042.44|4042.44|4041.82|4041.82|0
1652195720000|2022-05-10 15:15:20|4041.84|4041.84|4041.84|4041.84|4041.84|4041.84|4041.84|4041.84|0
1652195730000|2022-05-10 15:15:30|4041.53|4041.53|4040.28|4040.28|4041.53|4041.53|4040.28|4040.28|0
1652195740000|2022-05-10 15:15:40|4040.24|4040.24|4039.49|4039.49|4040.24|4040.24|4039|4039|0
1652195750000|2022-05-10 15:15:50|4039.18|4039.18|4039.14|4039.14|4039.18|4039.18|4039.14|4039.14|0
1652195760000|2022-05-10 15:16:00|4039.45|4039.45|4039.4|4039.4|4039.76|4039.76|4039.4|4039.4|0
1652195770000|2022-05-10 15:16:10|4039.71|4039.71|4038.66|4038.66|4039.74|4039.74|4038.66|4038.66|0
1652195780000|2022-05-10 15:16:20|4038.7|4038.7|4038.75|4038.75|4038.75|4038.75|4038.7|4038.7|0
1652195790000|2022-05-10 15:16:30|4038.94|4038.94|4039.29|4039.29|4039.29|4039.29|4038.94|4038.94|0
1652195810000|2022-05-10 15:16:50|4039.32|4039.32|4039.73|4039.73|4039.78|4039.78|4039.32|4039.32|0
1652195820000|2022-05-10 15:17:00|4040.05|4040.05|4041.25|4041.25|4041.25|4041.25|4040.05|4040.05|0
1652195830000|2022-05-10 15:17:10|4041.56|4041.56|4041.51|4041.51|4041.58|4041.58|4041.51|4041.51|0
1652195840000|2022-05-10 15:17:20|4041.18|4041.18|4040.89|4040.89|4041.18|4041.18|4040.56|4040.56|0
1652195850000|2022-05-10 15:17:30|4041.2|4041.2|4041.16|4041.16|4041.2|4041.2|4041.16|4041.16|0
1652195860000|2022-05-10 15:17:40|4041.47|4041.47|4041.78|4041.78|4041.78|4041.78|4041.47|4041.47|0
1652195870000|2022-05-10 15:17:50|4042.09|4042.09|4042.71|4042.71|4042.71|4042.71|4042.09|4042.09|0
1652195880000|2022-05-10 15:18:00|4042.74|4042.74|4043.65|4043.65|4043.65|4043.65|4042.74|4042.74|0
1652195890000|2022-05-10 15:18:10|4043.34|4043.34|4043.03|4043.03|4043.36|4043.36|4043.03|4043.03|0
1652195900000|2022-05-10 15:18:20|4043.05|4043.05|4043.65|4043.65|4043.65|4043.65|4043.03|4043.03|0
1652195910000|2022-05-10 15:18:30|4043.34|4043.34|4043|4043|4043.34|4043.34|4042.98|4042.98|0
1652195920000|2022-05-10 15:18:40|4043.31|4043.31|4043.65|4043.65|4043.65|4043.65|4043.31|4043.31|0
1652195930000|2022-05-10 15:18:50|4043.96|4043.96|4044.92|4044.92|4044.92|4044.92|4043.96|4043.96|0
1652195940000|2022-05-10 15:19:00|4044.6|4044.6|4043.11|4043.11|4044.6|4044.6|4043.11|4043.11|0
1652195950000|2022-05-10 15:19:10|4044.04|4044.04|4044.04|4044.04|4044.04|4044.04|4044.04|4044.04|0
1652195960000|2022-05-10 15:19:20|4044.02|4044.02|4043.94|4043.94|4044.23|4044.23|4043.29|4043.29|0
1652195970000|2022-05-10 15:19:30|4044.56|4044.56|4044.87|4044.87|4045.19|4045.19|4044.56|4044.56|0
1652195980000|2022-05-10 15:19:40|4044.56|4044.56|4044.58|4044.58|4044.94|4044.94|4044.56|4044.56|0
1652195990000|2022-05-10 15:19:50|4044.77|4044.77|4044.74|4044.74|4044.79|4044.79|4044.74|4044.74|0
1652196000000|2022-05-10 15:20:00|4044.78|4044.78|4045.02|4045.02|4045.07|4045.07|4044.76|4044.76|0
1652196010000|2022-05-10 15:20:10|4044.71|4044.71|4044.71|4044.71|4044.71|4044.71|4044.71|4044.71|0
1652196020000|2022-05-10 15:20:20|4044.4|4044.4|4043.98|4043.98|4045.21|4045.21|4043.98|4043.98|0
1652196030000|2022-05-10 15:20:30|4044|4044|4043.33|4043.33|4044|4044|4043.02|4043.02|0
1652196040000|2022-05-10 15:20:40|4043.64|4043.64|4043.35|4043.35|4043.95|4043.95|4043.33|4043.33|0
1652196050000|2022-05-10 15:20:50|4043.85|4043.85|4043.93|4043.93|4043.93|4043.93|4043.54|4043.54|0
1652196060000|2022-05-10 15:21:00|4043.86|4043.86|4044.82|4044.82|4045.13|4045.13|4043.86|4043.86|0
1652196080000|2022-05-10 15:21:20|4045.13|4045.13|4045.34|4045.34|4045.65|4045.65|4045.13|4045.13|0
1652196090000|2022-05-10 15:21:30|4045.15|4045.15|4045.15|4045.15|4045.15|4045.15|4045.15|4045.15|0
1652196100000|2022-05-10 15:21:40|4045.13|4045.13|4045.49|4045.49|4045.67|4045.67|4045.13|4045.13|0
1652196110000|2022-05-10 15:21:50|4045.8|4045.8|4045.95|4045.95|4045.95|4045.95|4045.49|4045.49|0
1652196120000|2022-05-10 15:22:00|4045.64|4045.64|4046.13|4046.13|4046.44|4046.44|4045.64|4045.64|0
1652196130000|2022-05-10 15:22:10|4046.16|4046.16|4045.85|4045.85|4046.16|4046.16|4045.51|4045.51|0
1652196140000|2022-05-10 15:22:20|4045.89|4045.89|4046.16|4046.16|4046.21|4046.21|4045.85|4045.85|0
1652196150000|2022-05-10 15:22:30|4046.47|4046.47|4046.57|4046.57|4046.59|4046.59|4046.47|4046.47|0
1652196160000|2022-05-10 15:22:40|4046.59|4046.59|4046.84|4046.84|4046.84|4046.84|4046.52|4046.52|0
1652196170000|2022-05-10 15:22:50|4047.15|4047.15|4047.81|4047.81|4047.81|4047.81|4047.15|4047.15|0
1652196180000|2022-05-10 15:23:00|4047.73|4047.73|4047.11|4047.11|4047.73|4047.73|4047.11|4047.11|0
1652196190000|2022-05-10 15:23:10|4046.8|4046.8|4046.87|4046.87|4046.87|4046.87|4046.78|4046.78|0
1652196200000|2022-05-10 15:23:20|4046.9|4046.9|4046.54|4046.54|4046.9|4046.9|4046.54|4046.54|0
1652196210000|2022-05-10 15:23:30|4046.49|4046.49|4046.49|4046.49|4046.49|4046.49|4046.18|4046.18|0
1652196230000|2022-05-10 15:23:50|4046.8|4046.8|4046.8|4046.8|4046.8|4046.8|4046.8|4046.8|0
1652196240000|2022-05-10 15:24:00|4046.62|4046.62|4045.92|4045.92|4047.26|4047.26|4045.92|4045.92|0
1652196250000|2022-05-10 15:24:10|4045.31|4045.31|4045.62|4045.62|4045.62|4045.62|4044.68|4044.68|0
1652196260000|2022-05-10 15:24:20|4045.31|4045.31|4045.18|4045.18|4045.49|4045.49|4045.18|4045.18|0
1652196280000|2022-05-10 15:24:40|4045.49|4045.49|4045.42|4045.42|4045.49|4045.49|4045.42|4045.42|0
1652196300000|2022-05-10 15:25:00|4045.73|4045.73|4044.44|4044.44|4045.76|4045.76|4044.44|4044.44|0
1652196310000|2022-05-10 15:25:10|4044.48|4044.48|4044.4|4044.4|4044.98|4044.98|4044.35|4044.35|0
1652196320000|2022-05-10 15:25:20|4044.44|4044.44|4046.01|4046.01|4046.01|4046.01|4044.44|4044.44|0
1652196330000|2022-05-10 15:25:30|4045.98|4045.98|4046.43|4046.43|4047.1|4047.1|4045.98|4045.98|0
1652196340000|2022-05-10 15:25:40|4046.8|4046.8|4046.8|4046.8|4046.8|4046.8|4046.8|4046.8|0
1652196350000|2022-05-10 15:25:50|4046.49|4046.49|4046.26|4046.26|4046.49|4046.49|4046.08|4046.08|0
1652196360000|2022-05-10 15:26:00|4046.24|4046.24|4046.01|4046.01|4046.63|4046.63|4046.01|4046.01|0
1652196380000|2022-05-10 15:26:20|4046.04|4046.04|4046.04|4046.04|4046.04|4046.04|4046.04|4046.04|0
1652196390000|2022-05-10 15:26:30|4046.35|4046.35|4047.38|4047.38|4047.69|4047.69|4046.35|4046.35|0
1652196400000|2022-05-10 15:26:40|4047.56|4047.56|4047.38|4047.38|4047.56|4047.56|4047.38|4047.38|0
1652196410000|2022-05-10 15:26:50|4047.69|4047.69|4047.71|4047.71|4048.02|4048.02|4047.69|4047.69|0
1652196420000|2022-05-10 15:27:00|4047.75|4047.75|4048.3|4048.3|4048.3|4048.3|4047.37|4047.37|0
1652196430000|2022-05-10 15:27:10|4048.61|4048.61|4049.04|4049.04|4049.14|4049.14|4048.45|4048.45|0
1652196440000|2022-05-10 15:27:20|4048.74|4048.74|4048.78|4048.78|4048.83|4048.83|4048.47|4048.47|0
1652196450000|2022-05-10 15:27:30|4048.47|4048.47|4048.5|4048.5|4048.5|4048.5|4048.47|4048.47|0
1652196460000|2022-05-10 15:27:40|4048.54|4048.54|4048.07|4048.07|4048.57|4048.57|4048.07|4048.07|0
1652196470000|2022-05-10 15:27:50|4048.25|4048.25|4048.56|4048.56|4048.56|4048.56|4048.25|4048.25|0
1652196480000|2022-05-10 15:28:00|4048.88|4048.88|4048.72|4048.72|4048.88|4048.88|4048.69|4048.69|0
1652196490000|2022-05-10 15:28:10|4048.4|4048.4|4048.09|4048.09|4048.4|4048.4|4048.09|4048.09|0
1652196500000|2022-05-10 15:28:20|4047.78|4047.78|4047.24|4047.24|4047.78|4047.78|4046.66|4046.66|0
1652196510000|2022-05-10 15:28:30|4047.2|4047.2|4047.13|4047.13|4047.2|4047.2|4047.13|4047.13|0
1652196520000|2022-05-10 15:28:40|4046.81|4046.81|4046.56|4046.56|4047.22|4047.22|4046.56|4046.56|0
1652196530000|2022-05-10 15:28:50|4045.94|4045.94|4045.01|4045.01|4045.94|4045.94|4045.01|4045.01|0
1652196540000|2022-05-10 15:29:00|4044.7|4044.7|4044.58|4044.58|4044.72|4044.72|4044.08|4044.08|0
1652196550000|2022-05-10 15:29:10|4044.27|4044.27|4043.46|4043.46|4044.58|4044.58|4043.15|4043.15|0
1652196560000|2022-05-10 15:29:20|4043.77|4043.77|4045.23|4045.23|4045.23|4045.23|4043.73|4043.73|0
1652196570000|2022-05-10 15:29:30|4045.85|4045.85|4047.38|4047.38|4047.73|4047.73|4045.85|4045.85|0
1652196580000|2022-05-10 15:29:40|4047.43|4047.43|4047.82|4047.82|4047.89|4047.89|4046.49|4046.49|0
1652196590000|2022-05-10 15:29:50|4047.51|4047.51|4046.33|4046.33|4047.51|4047.51|4046.33|4046.33|0
1652253300000|2022-05-11 07:15:00|4030.89|4030.89|4030.13|4030.13|4030.89|4030.89|4030.13|4030.13|0
1652253310000|2022-05-11 07:15:10|4029.51|4029.51|4028.88|4028.88|4029.51|4029.51|4028.88|4028.88|0
1652253320000|2022-05-11 07:15:20|4029.19|4029.19|4028.39|4028.39|4029.19|4029.19|4028.08|4028.08|0
1652253330000|2022-05-11 07:15:30|4029.01|4029.01|4027.46|4027.46|4029.01|4029.01|4027.46|4027.46|0
1652253340000|2022-05-11 07:15:40|4027.77|4027.77|4028.7|4028.7|4028.7|4028.7|4027.77|4027.77|0
1652253350000|2022-05-11 07:15:50|4028.51|4028.51|4029.13|4029.13|4029.13|4029.13|4028.51|4028.51|0
1652253360000|2022-05-11 07:16:00|4029.75|4029.75|4030.06|4030.06|4030.37|4030.37|4029.38|4029.38|0
1652253370000|2022-05-11 07:16:10|4032.55|4032.55|4032.67|4032.67|4032.84|4032.84|4032.52|4032.52|0
1652253380000|2022-05-11 07:16:20|4032.05|4032.05|4030.99|4030.99|4032.05|4032.05|4030.99|4030.99|0
1652253390000|2022-05-11 07:16:30|4030.97|4030.97|4030.35|4030.35|4030.97|4030.97|4030.35|4030.35|0
1652253400000|2022-05-11 07:16:40|4029.72|4029.72|4029.72|4029.72|4029.72|4029.72|4029.72|4029.72|0
1652253410000|2022-05-11 07:16:50|4029.81|4029.81|4030.81|4030.81|4030.81|4030.81|4029.81|4029.81|0
1652253420000|2022-05-11 07:17:00|4031.12|4031.12|4030.89|4030.89|4031.12|4031.12|4030.89|4030.89|0
1652253430000|2022-05-11 07:17:10|4031.83|4031.83|4032.76|4032.76|4032.76|4032.76|4031.83|4031.83|0
1652253440000|2022-05-11 07:17:20|4032.45|4032.45|4032.45|4032.45|4032.45|4032.45|4032.45|4032.45|0
1652253450000|2022-05-11 07:17:30|4032.64|4032.64|4032.07|4032.07|4032.69|4032.69|4032.07|4032.07|0
1652253460000|2022-05-11 07:17:40|4031.44|4031.44|4030.87|4030.87|4031.44|4031.44|4030.87|4030.87|0
1652253470000|2022-05-11 07:17:50|4031.18|4031.18|4030.37|4030.37|4031.18|4031.18|4030.06|4030.06|0
1652253480000|2022-05-11 07:18:00|4029.75|4029.75|4029.75|4029.75|4029.75|4029.75|4029.75|4029.75|0
1652253490000|2022-05-11 07:18:10|4029.63|4029.63|4029.32|4029.32|4029.63|4029.63|4029.32|4029.32|0
1652253500000|2022-05-11 07:18:20|4029.01|4029.01|4027.14|4027.14|4029.01|4029.01|4027.14|4027.14|0
1652253510000|2022-05-11 07:18:30|4027.06|4027.06|4026.6|4026.6|4027.24|4027.24|4026.29|4026.29|0
1652253520000|2022-05-11 07:18:40|4026.91|4026.91|4027.24|4027.24|4027.24|4027.24|4026.91|4026.91|0
1652253530000|2022-05-11 07:18:50|4026.93|4026.93|4026.93|4026.93|4026.93|4026.93|4026.93|4026.93|0
1652253540000|2022-05-11 07:19:00|4027.56|4027.56|4027.88|4027.88|4027.92|4027.92|4027.56|4027.56|0
1652253550000|2022-05-11 07:19:10|4027.83|4027.83|4027.92|4027.92|4027.92|4027.92|4027.83|4027.83|0
1652253560000|2022-05-11 07:19:20|4027.95|4027.95|4027.95|4027.95|4027.95|4027.95|4027.95|4027.95|0
1652253570000|2022-05-11 07:19:30|4028.26|4028.26|4027.64|4027.64|4028.26|4028.26|4027.64|4027.64|0
1652253580000|2022-05-11 07:19:40|4027.73|4027.73|4027.69|4027.69|4027.73|4027.73|4027.69|4027.69|0
1652253590000|2022-05-11 07:19:50|4027.64|4027.64|4028.16|4028.16|4028.16|4028.16|4027.54|4027.54|0
1652253600000|2022-05-11 07:20:00|4029.1|4029.1|4028.9|4028.9|4030.15|4030.15|4028.9|4028.9|0
1652253610000|2022-05-11 07:20:10|4029.21|4029.21|4029.22|4029.22|4029.22|4029.22|4028.9|4028.9|0
1652253620000|2022-05-11 07:20:20|4029.58|4029.58|4029.27|4029.27|4029.58|4029.58|4029.27|4029.27|0
1652253630000|2022-05-11 07:20:30|4029.59|4029.59|4030.39|4030.39|4030.39|4030.39|4029.59|4029.59|0
1652253640000|2022-05-11 07:20:40|4030.7|4030.7|4030.7|4030.7|4030.7|4030.7|4030.7|4030.7|0
1652253650000|2022-05-11 07:20:50|4031.01|4031.01|4030.39|4030.39|4031.01|4031.01|4030.39|4030.39|0
1652253660000|2022-05-11 07:21:00|4030.7|4030.7|4030.39|4030.39|4030.7|4030.7|4030.39|4030.39|0
1652253670000|2022-05-11 07:21:10|4030.65|4030.65|4029.72|4029.72|4030.96|4030.96|4029.72|4029.72|0
1652253680000|2022-05-11 07:21:20|4029.51|4029.51|4029.51|4029.51|4029.51|4029.51|4029.51|4029.51|0
1652253690000|2022-05-11 07:21:30|4029.2|4029.2|4027.33|4027.33|4029.2|4029.2|4027.33|4027.33|0
1652253700000|2022-05-11 07:21:40|4027.02|4027.02|4026.71|4026.71|4027.02|4027.02|4026.71|4026.71|0
1652253710000|2022-05-11 07:21:50|4026.8|4026.8|4026.84|4026.84|4026.84|4026.84|4026.8|4026.8|0
1652253720000|2022-05-11 07:22:00|4027.02|4027.02|4026.71|4026.71|4027.02|4027.02|4026.71|4026.71|0
