1649402140000|2022-04-08 07:15:40|5781.38|5781.38|5781.38|5781.38|5781.38|5781.38|5781.38|5781.38|0
1649402160000|2022-04-08 07:16:00|5783.16|5783.16|5786.71|5786.71|5786.71|5786.71|5783.16|5783.16|0
1649402180000|2022-04-08 07:16:20|5788.49|5788.49|5788.49|5788.49|5788.49|5788.49|5788.49|5788.49|0
1649402190000|2022-04-08 07:16:30|5790.27|5790.27|5790.27|5790.27|5790.27|5790.27|5790.27|5790.27|0
1649402200000|2022-04-08 07:16:40|5792.05|5792.05|5793.34|5793.34|5793.34|5793.34|5792.05|5792.05|0
1649402270000|2022-04-08 07:17:50|5795.93|5795.93|5800.79|5800.79|5800.79|5800.79|5795.93|5795.93|0
1649402290000|2022-04-08 07:18:10|5799.01|5799.01|5800.79|5800.79|5800.79|5800.79|5799.01|5799.01|0
1649402310000|2022-04-08 07:18:30|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|0
1649402330000|2022-04-08 07:18:50|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|0
1649402370000|2022-04-08 07:19:30|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|0
1649402400000|2022-04-08 07:20:00|5800.3|5800.3|5799.01|5799.01|5800.3|5800.3|5799.01|5799.01|0
1649402410000|2022-04-08 07:20:10|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|0
1649402450000|2022-04-08 07:20:50|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|0
1649402480000|2022-04-08 07:21:20|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|0
1649402510000|2022-04-08 07:21:50|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|0
1649402640000|2022-04-08 07:24:00|5798.68|5798.68|5799.98|5799.98|5799.98|5799.98|5798.68|5798.68|0
1649402650000|2022-04-08 07:24:10|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|0
1649402710000|2022-04-08 07:25:10|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|0
1649402810000|2022-04-08 07:26:50|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|0
1649402820000|2022-04-08 07:27:00|5797.71|5797.71|5796.42|5796.42|5797.71|5797.71|5796.42|5796.42|0
1649402870000|2022-04-08 07:27:50|5794.64|5794.64|5794.64|5794.64|5794.64|5794.64|5794.64|5794.64|0
1649402880000|2022-04-08 07:28:00|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|0
1649402970000|2022-04-08 07:29:30|5798.2|5798.2|5798.2|5798.2|5798.2|5798.2|5798.2|5798.2|0
1649403000000|2022-04-08 07:30:00|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|0
1649403010000|2022-04-08 07:30:10|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|0
1649403020000|2022-04-08 07:30:20|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|0
1649403030000|2022-04-08 07:30:30|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|0
1649403110000|2022-04-08 07:31:50|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|0
1649403270000|2022-04-08 07:34:30|5799.98|5799.98|5801.27|5801.27|5801.27|5801.27|5799.98|5799.98|0
1649403280000|2022-04-08 07:34:40|5799.49|5799.49|5799.49|5799.49|5799.49|5799.49|5799.49|5799.49|0
1649403290000|2022-04-08 07:34:50|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|0
1649403330000|2022-04-08 07:35:30|5802.57|5802.57|5800.79|5800.79|5802.57|5802.57|5800.79|5800.79|0
1649403370000|2022-04-08 07:36:10|5804.34|5804.34|5804.34|5804.34|5804.34|5804.34|5804.34|5804.34|0
1649403470000|2022-04-08 07:37:50|5806.12|5806.12|5806.12|5806.12|5806.12|5806.12|5806.12|5806.12|0
1649403530000|2022-04-08 07:38:50|5807.9|5807.9|5806.12|5806.12|5807.9|5807.9|5806.12|5806.12|0
1649403560000|2022-04-08 07:39:20|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|0
1649403580000|2022-04-08 07:39:40|5811.46|5811.46|5807.9|5807.9|5811.46|5811.46|5807.9|5807.9|0
1649403650000|2022-04-08 07:40:50|5806.12|5806.12|5804.34|5804.34|5806.12|5806.12|5804.34|5804.34|0
1649403660000|2022-04-08 07:41:00|5806.12|5806.12|5804.34|5804.34|5806.12|5806.12|5804.34|5804.34|0
1649403700000|2022-04-08 07:41:40|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|0
1649403740000|2022-04-08 07:42:20|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|0
1649403880000|2022-04-08 07:44:40|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|0
1649403920000|2022-04-08 07:45:20|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|0
1649403990000|2022-04-08 07:46:30|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|0
1649404000000|2022-04-08 07:46:40|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|0
1649404020000|2022-04-08 07:47:00|5799.01|5799.01|5797.71|5797.71|5799.01|5799.01|5797.71|5797.71|0
1649404030000|2022-04-08 07:47:10|5795.93|5795.93|5792.86|5792.86|5795.93|5795.93|5792.86|5792.86|0
1649404040000|2022-04-08 07:47:20|5791.08|5791.08|5789.3|5789.3|5791.08|5791.08|5789.3|5789.3|0
1649404120000|2022-04-08 07:48:40|5791.08|5791.08|5791.08|5791.08|5791.08|5791.08|5791.08|5791.08|0
1649404130000|2022-04-08 07:48:50|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|0
1649404170000|2022-04-08 07:49:30|5791.08|5791.08|5789.3|5789.3|5791.08|5791.08|5789.3|5789.3|0
1649404270000|2022-04-08 07:51:10|5788.01|5788.01|5788.01|5788.01|5788.01|5788.01|5788.01|5788.01|0
1649404350000|2022-04-08 07:52:30|5786.23|5786.23|5786.23|5786.23|5786.23|5786.23|5786.23|5786.23|0
1649404360000|2022-04-08 07:52:40|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|0
1649404420000|2022-04-08 07:53:40|5789.79|5789.79|5789.79|5789.79|5789.79|5789.79|5789.79|5789.79|0
1649404430000|2022-04-08 07:53:50|5791.57|5791.57|5791.57|5791.57|5791.57|5791.57|5791.57|5791.57|0
1649404530000|2022-04-08 07:55:30|5795.12|5795.12|5795.12|5795.12|5795.12|5795.12|5795.12|5795.12|0
1649404570000|2022-04-08 07:56:10|5793.83|5793.83|5793.83|5793.83|5793.83|5793.83|5793.83|5793.83|0
1649404650000|2022-04-08 07:57:30|5792.05|5792.05|5792.05|5792.05|5792.05|5792.05|5792.05|5792.05|0
1649404660000|2022-04-08 07:57:40|5790.27|5790.27|5790.27|5790.27|5790.27|5790.27|5790.27|5790.27|0
1649404720000|2022-04-08 07:58:40|5788.49|5788.49|5788.49|5788.49|5788.49|5788.49|5788.49|5788.49|0
1649404760000|2022-04-08 07:59:20|5787.2|5787.2|5787.2|5787.2|5787.2|5787.2|5787.2|5787.2|0
1649404910000|2022-04-08 08:01:50|5788.98|5788.98|5788.98|5788.98|5788.98|5788.98|5788.98|5788.98|0
1649404930000|2022-04-08 08:02:10|5790.75|5790.75|5790.75|5790.75|5790.75|5790.75|5790.75|5790.75|0
1649404950000|2022-04-08 08:02:30|5792.05|5792.05|5792.05|5792.05|5792.05|5792.05|5792.05|5792.05|0
1649404960000|2022-04-08 08:02:40|5794.64|5794.64|5794.64|5794.64|5794.64|5794.64|5794.64|5794.64|0
1649405060000|2022-04-08 08:04:20|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|0
1649405110000|2022-04-08 08:05:10|5791.08|5791.08|5791.08|5791.08|5791.08|5791.08|5791.08|5791.08|0
1649405170000|2022-04-08 08:06:10|5789.3|5789.3|5789.3|5789.3|5789.3|5789.3|5789.3|5789.3|0
1649405210000|2022-04-08 08:06:50|5787.52|5787.52|5787.52|5787.52|5787.52|5787.52|5787.52|5787.52|0
1649405330000|2022-04-08 08:08:50|5789.3|5789.3|5789.3|5789.3|5789.3|5789.3|5789.3|5789.3|0
1649405350000|2022-04-08 08:09:10|5787.52|5787.52|5787.52|5787.52|5787.52|5787.52|5787.52|5787.52|0
1649405380000|2022-04-08 08:09:40|5785.75|5785.75|5783.97|5783.97|5785.75|5785.75|5783.97|5783.97|0
1649405410000|2022-04-08 08:10:10|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|0
1649405450000|2022-04-08 08:10:50|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|0
1649405510000|2022-04-08 08:11:50|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|0
1649405520000|2022-04-08 08:12:00|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|0
1649405600000|2022-04-08 08:13:20|5782.67|5782.67|5784.45|5784.45|5784.45|5784.45|5782.67|5782.67|0
1649405630000|2022-04-08 08:13:50|5785.75|5785.75|5785.75|5785.75|5785.75|5785.75|5785.75|5785.75|0
1649405670000|2022-04-08 08:14:30|5787.04|5787.04|5787.04|5787.04|5787.04|5787.04|5787.04|5787.04|0
1649405720000|2022-04-08 08:15:20|5785.75|5785.75|5785.75|5785.75|5785.75|5785.75|5785.75|5785.75|0
1649405730000|2022-04-08 08:15:30|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|0
1649405800000|2022-04-08 08:16:40|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|0
1649405810000|2022-04-08 08:16:50|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|0
1649405950000|2022-04-08 08:19:10|5783.16|5783.16|5784.45|5784.45|5784.45|5784.45|5783.16|5783.16|0
1649405980000|2022-04-08 08:19:40|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|0
1649406020000|2022-04-08 08:20:20|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|0
1649406100000|2022-04-08 08:21:40|5779.11|5779.11|5779.11|5779.11|5779.11|5779.11|5779.11|5779.11|0
1649406200000|2022-04-08 08:23:20|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|0
1649406250000|2022-04-08 08:24:10|5782.67|5782.67|5779.11|5779.11|5782.67|5782.67|5779.11|5779.11|0
1649406280000|2022-04-08 08:24:40|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|0
1649406290000|2022-04-08 08:24:50|5782.19|5782.19|5782.19|5782.19|5782.19|5782.19|5782.19|5782.19|0
1649406300000|2022-04-08 08:25:00|5780.41|5780.41|5777.34|5777.34|5780.41|5780.41|5777.34|5777.34|0
1649406380000|2022-04-08 08:26:20|5779.11|5779.11|5779.11|5779.11|5779.11|5779.11|5779.11|5779.11|0
1649406480000|2022-04-08 08:28:00|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|0
1649406500000|2022-04-08 08:28:20|5779.6|5779.6|5779.6|5779.6|5779.6|5779.6|5779.6|5779.6|0
1649406530000|2022-04-08 08:28:50|5777.82|5777.82|5777.82|5777.82|5777.82|5777.82|5777.82|5777.82|0
1649406640000|2022-04-08 08:30:40|5779.6|5779.6|5777.82|5777.82|5779.6|5779.6|5777.82|5777.82|0
1649406660000|2022-04-08 08:31:00|5776.04|5776.04|5776.04|5776.04|5776.04|5776.04|5776.04|5776.04|0
1649406690000|2022-04-08 08:31:30|5774.26|5774.26|5774.26|5774.26|5774.26|5774.26|5774.26|5774.26|0
1649406760000|2022-04-08 08:32:40|5776.04|5776.04|5776.04|5776.04|5776.04|5776.04|5776.04|5776.04|0
1649406810000|2022-04-08 08:33:30|5774.75|5774.75|5774.75|5774.75|5774.75|5774.75|5774.75|5774.75|0
1649406830000|2022-04-08 08:33:50|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|0
1649406870000|2022-04-08 08:34:30|5771.67|5771.67|5771.67|5771.67|5771.67|5771.67|5771.67|5771.67|0
1649406880000|2022-04-08 08:34:40|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|0
1649406890000|2022-04-08 08:34:50|5771.67|5771.67|5771.67|5771.67|5771.67|5771.67|5771.67|5771.67|0
1649407000000|2022-04-08 08:36:40|5770.38|5770.38|5770.38|5770.38|5770.38|5770.38|5770.38|5770.38|0
1649407010000|2022-04-08 08:36:50|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|0
1649407040000|2022-04-08 08:37:20|5766.82|5766.82|5765.04|5765.04|5766.82|5766.82|5765.04|5765.04|0
1649407080000|2022-04-08 08:38:00|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|0
1649407100000|2022-04-08 08:38:20|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|0
1649407130000|2022-04-08 08:38:50|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|0
1649407180000|2022-04-08 08:39:40|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|0
1649407200000|2022-04-08 08:40:00|5773.94|5773.94|5773.94|5773.94|5773.94|5773.94|5773.94|5773.94|0
1649407250000|2022-04-08 08:40:50|5772.16|5772.16|5772.16|5772.16|5772.16|5772.16|5772.16|5772.16|0
1649407330000|2022-04-08 08:42:10|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|0
1649407410000|2022-04-08 08:43:30|5777.01|5777.01|5777.01|5777.01|5777.01|5777.01|5777.01|5777.01|0
1649407460000|2022-04-08 08:44:20|5778.79|5778.79|5778.79|5778.79|5778.79|5778.79|5778.79|5778.79|0
1649407480000|2022-04-08 08:44:40|5777.01|5777.01|5773.45|5773.45|5777.01|5777.01|5773.45|5773.45|0
1649407630000|2022-04-08 08:47:10|5774.75|5774.75|5774.75|5774.75|5774.75|5774.75|5774.75|5774.75|0
1649407660000|2022-04-08 08:47:40|5776.04|5776.04|5776.04|5776.04|5776.04|5776.04|5776.04|5776.04|0
1649407680000|2022-04-08 08:48:00|5772.48|5772.48|5772.48|5772.48|5772.48|5772.48|5770.7|5770.7|0
1649407690000|2022-04-08 08:48:10|5770.7|5770.7|5768.93|5768.93|5770.7|5770.7|5768.93|5768.93|0
1649407740000|2022-04-08 08:49:00|5770.7|5770.7|5770.7|5770.7|5770.7|5770.7|5770.7|5770.7|0
1649407750000|2022-04-08 08:49:10|5768.93|5768.93|5768.93|5768.93|5768.93|5768.93|5768.93|5768.93|0
1649407910000|2022-04-08 08:51:50|5767.63|5767.63|5766.34|5766.34|5767.63|5767.63|5766.34|5766.34|0
1649407930000|2022-04-08 08:52:10|5764.56|5764.56|5762.78|5762.78|5764.56|5764.56|5762.78|5762.78|0
1649408100000|2022-04-08 08:55:00|5761|5761|5761|5761|5761|5761|5761|5761|0
1649408150000|2022-04-08 08:55:50|5762.78|5762.78|5761.48|5761.48|5762.78|5762.78|5761.48|5761.48|0
1649408240000|2022-04-08 08:57:20|5762.78|5762.78|5762.78|5762.78|5762.78|5762.78|5762.78|5762.78|0
1649408300000|2022-04-08 08:58:20|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|0
1649408310000|2022-04-08 08:58:30|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|0
1649408390000|2022-04-08 08:59:50|5761.48|5761.48|5759.71|5759.71|5761.48|5761.48|5759.71|5759.71|0
1649408400000|2022-04-08 09:00:00|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|0
1649408420000|2022-04-08 09:00:20|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|0
1649408550000|2022-04-08 09:02:30|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|0
1649408580000|2022-04-08 09:03:00|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|0
1649408610000|2022-04-08 09:03:30|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|0
1649408630000|2022-04-08 09:03:50|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|0
1649408640000|2022-04-08 09:04:00|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|5751.3|0
1649408670000|2022-04-08 09:04:30|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|0
1649408690000|2022-04-08 09:04:50|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|0
1649408760000|2022-04-08 09:06:00|5749.03|5749.03|5747.25|5747.25|5749.03|5749.03|5747.25|5747.25|0
1649408790000|2022-04-08 09:06:30|5745.48|5745.48|5743.7|5743.7|5745.48|5745.48|5743.7|5743.7|0
1649408840000|2022-04-08 09:07:20|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1649408950000|2022-04-08 09:09:10|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1649408970000|2022-04-08 09:09:30|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1649409090000|2022-04-08 09:11:30|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|0
1649409270000|2022-04-08 09:14:30|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1649409300000|2022-04-08 09:15:00|5750.81|5750.81|5749.03|5749.03|5750.81|5750.81|5749.03|5749.03|0
1649409310000|2022-04-08 09:15:10|5750.81|5750.81|5749.03|5749.03|5750.81|5750.81|5747.25|5747.25|0
1649409360000|2022-04-08 09:16:00|5750.81|5750.81|5754.37|5754.37|5756.15|5756.15|5750.81|5750.81|0
1649409440000|2022-04-08 09:17:20|5752.59|5752.59|5750.81|5750.81|5752.59|5752.59|5750.81|5750.81|0
1649409520000|2022-04-08 09:18:40|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|0
1649409540000|2022-04-08 09:19:00|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|0
1649409760000|2022-04-08 09:22:40|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|0
1649409820000|2022-04-08 09:23:40|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|0
1649409840000|2022-04-08 09:24:00|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|0
1649409850000|2022-04-08 09:24:10|5744.66|5744.66|5747.25|5747.25|5747.25|5747.25|5743.37|5743.37|0
1649409880000|2022-04-08 09:24:40|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|0
1649409970000|2022-04-08 09:26:10|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|0
1649410070000|2022-04-08 09:27:50|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1649410110000|2022-04-08 09:28:30|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1649410180000|2022-04-08 09:29:40|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1649410290000|2022-04-08 09:31:30|5743.7|5743.7|5741.92|5741.92|5743.7|5743.7|5741.92|5741.92|0
1649410350000|2022-04-08 09:32:30|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|0
1649410460000|2022-04-08 09:34:20|5738.36|5738.36|5736.58|5736.58|5738.36|5738.36|5736.58|5736.58|0
1649410500000|2022-04-08 09:35:00|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649410520000|2022-04-08 09:35:20|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|0
1649410530000|2022-04-08 09:35:30|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649410580000|2022-04-08 09:36:20|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|0
1649410650000|2022-04-08 09:37:30|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649410710000|2022-04-08 09:38:30|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|0
1649410800000|2022-04-08 09:40:00|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649410870000|2022-04-08 09:41:10|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|0
1649410940000|2022-04-08 09:42:20|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|0
1649411030000|2022-04-08 09:43:50|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|0
1649411040000|2022-04-08 09:44:00|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|0
1649411050000|2022-04-08 09:44:10|5736.58|5736.58|5738.36|5738.36|5738.36|5738.36|5736.58|5736.58|0
1649411200000|2022-04-08 09:46:40|5736.58|5736.58|5735.29|5735.29|5736.58|5736.58|5735.29|5735.29|0
1649411220000|2022-04-08 09:47:00|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|0
1649411240000|2022-04-08 09:47:20|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|0
1649411270000|2022-04-08 09:47:50|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|0
1649411510000|2022-04-08 09:51:50|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649411550000|2022-04-08 09:52:30|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|0
1649411700000|2022-04-08 09:55:00|5735.29|5735.29|5738.36|5738.36|5738.36|5738.36|5735.29|5735.29|0
1649411820000|2022-04-08 09:57:00|5739.66|5739.66|5739.66|5739.66|5739.66|5739.66|5739.66|5739.66|0
1649411900000|2022-04-08 09:58:20|5737.88|5737.88|5739.66|5739.66|5741.43|5741.43|5737.88|5737.88|0
1649411910000|2022-04-08 09:58:30|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|0
1649411970000|2022-04-08 09:59:30|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|0
1649411980000|2022-04-08 09:59:40|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|0
1649411990000|2022-04-08 09:59:50|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|0
1649412060000|2022-04-08 10:01:00|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649412180000|2022-04-08 10:03:00|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|0
1649412300000|2022-04-08 10:05:00|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649412330000|2022-04-08 10:05:30|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|0
1649412380000|2022-04-08 10:06:20|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|0
1649412530000|2022-04-08 10:08:50|5735.29|5735.29|5738.84|5738.84|5738.84|5738.84|5735.29|5735.29|0
1649412570000|2022-04-08 10:09:30|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|0
1649412580000|2022-04-08 10:09:40|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649412700000|2022-04-08 10:11:40|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|0
1649412810000|2022-04-08 10:13:30|5731.73|5731.73|5729.95|5729.95|5731.73|5731.73|5729.95|5729.95|0
1649412850000|2022-04-08 10:14:10|5728.17|5728.17|5726.39|5726.39|5728.17|5728.17|5726.39|5726.39|0
1649412900000|2022-04-08 10:15:00|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|0
1649413030000|2022-04-08 10:17:10|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|0
1649413050000|2022-04-08 10:17:30|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|0
1649413080000|2022-04-08 10:18:00|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|0
1649413160000|2022-04-08 10:19:20|5721.06|5721.06|5719.28|5719.28|5721.06|5721.06|5719.28|5719.28|0
1649413230000|2022-04-08 10:20:30|5717.5|5717.5|5717.5|5717.5|5717.5|5717.5|5717.5|5717.5|0
1649413350000|2022-04-08 10:22:30|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|0
1649413420000|2022-04-08 10:23:40|5717.02|5717.02|5717.02|5717.02|5717.02|5717.02|5717.02|5717.02|0
1649413610000|2022-04-08 10:26:50|5715.24|5715.24|5715.24|5715.24|5715.24|5715.24|5715.24|5715.24|0
1649413720000|2022-04-08 10:28:40|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|0
1649413730000|2022-04-08 10:28:50|5712.16|5712.16|5712.16|5712.16|5712.16|5712.16|5712.16|5712.16|0
1649413750000|2022-04-08 10:29:10|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|0
1649413910000|2022-04-08 10:31:50|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|0
1649414170000|2022-04-08 10:36:10|5717.5|5717.5|5715.72|5715.72|5717.5|5717.5|5715.72|5715.72|0
1649414520000|2022-04-08 10:42:00|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|0
1649414530000|2022-04-08 10:42:10|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|0
1649414620000|2022-04-08 10:43:40|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|0
1649414710000|2022-04-08 10:45:10|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|5715.72|0
1649414760000|2022-04-08 10:46:00|5717.5|5717.5|5721.06|5721.06|5722.84|5722.84|5717.5|5717.5|0
1649414800000|2022-04-08 10:46:40|5722.84|5722.84|5721.06|5721.06|5722.84|5722.84|5721.06|5721.06|0
1649414860000|2022-04-08 10:47:40|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|0
1649415000000|2022-04-08 10:50:00|5721.06|5721.06|5721.06|5721.06|5721.06|5721.06|5721.06|5721.06|0
1649415010000|2022-04-08 10:50:10|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|0
1649415030000|2022-04-08 10:50:30|5724.61|5724.61|5722.84|5722.84|5724.61|5724.61|5722.84|5722.84|0
1649415120000|2022-04-08 10:52:00|5724.13|5724.13|5724.13|5724.13|5724.13|5724.13|5724.13|5724.13|0
1649415170000|2022-04-08 10:52:50|5725.91|5725.91|5730.76|5730.76|5730.76|5730.76|5725.91|5725.91|0
1649415210000|2022-04-08 10:53:30|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|0
1649415270000|2022-04-08 10:54:30|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|0
1649415490000|2022-04-08 10:58:10|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|0
1649415600000|2022-04-08 11:00:00|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|0
1649415800000|2022-04-08 11:03:20|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|0
1649415920000|2022-04-08 11:05:20|5729.79|5729.79|5729.79|5729.79|5729.79|5729.79|5729.79|5729.79|0
1649416100000|2022-04-08 11:08:20|5733.35|5733.35|5733.35|5733.35|5735.13|5735.13|5733.35|5733.35|0
1649416110000|2022-04-08 11:08:30|5735.13|5735.13|5735.13|5735.13|5735.13|5735.13|5735.13|5735.13|0
1649416130000|2022-04-08 11:08:50|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|0
1649416140000|2022-04-08 11:09:00|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|0
1649416150000|2022-04-08 11:09:10|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|0
1649416220000|2022-04-08 11:10:20|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|0
1649416240000|2022-04-08 11:10:40|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|0
1649416250000|2022-04-08 11:10:50|5735.61|5735.61|5734.32|5734.32|5735.61|5735.61|5734.32|5734.32|0
1649416270000|2022-04-08 11:11:10|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|0
1649416430000|2022-04-08 11:13:50|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|0
1649416490000|2022-04-08 11:14:50|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|0
1649416660000|2022-04-08 11:17:40|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|0
1649416870000|2022-04-08 11:21:10|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|5730.76|0
1649416880000|2022-04-08 11:21:20|5734.32|5734.32|5734.32|5734.32|5734.32|5734.32|5734.32|5734.32|0
1649416920000|2022-04-08 11:22:00|5732.54|5732.54|5734.32|5734.32|5734.32|5734.32|5732.54|5732.54|0
1649416950000|2022-04-08 11:22:30|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|0
1649417020000|2022-04-08 11:23:40|5733.84|5733.84|5733.84|5733.84|5733.84|5733.84|5733.84|5733.84|0
1649417060000|2022-04-08 11:24:20|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|0
1649417170000|2022-04-08 11:26:10|5733.84|5733.84|5735.61|5735.61|5735.61|5735.61|5733.84|5733.84|0
1649417270000|2022-04-08 11:27:50|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|0
1649417350000|2022-04-08 11:29:10|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|0
1649417390000|2022-04-08 11:29:50|5739.66|5739.66|5739.66|5739.66|5739.66|5739.66|5739.66|5739.66|0
1649417670000|2022-04-08 11:34:30|5737.88|5737.88|5737.88|5737.88|5737.88|5737.88|5737.88|5737.88|0
1649417940000|2022-04-08 11:39:00|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649418010000|2022-04-08 11:40:10|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|0
1649418070000|2022-04-08 11:41:10|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649418260000|2022-04-08 11:44:20|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|0
1649418280000|2022-04-08 11:44:40|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|0
1649418340000|2022-04-08 11:45:40|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|0
1649418630000|2022-04-08 11:50:30|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|0
1649418940000|2022-04-08 11:55:40|5729.95|5729.95|5733.51|5733.51|5733.51|5733.51|5729.95|5729.95|0
1649419230000|2022-04-08 12:00:30|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1649419320000|2022-04-08 12:02:00|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|0
1649419690000|2022-04-08 12:08:10|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|0
1649419840000|2022-04-08 12:10:40|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|0
1649419850000|2022-04-08 12:10:50|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|0
1649419860000|2022-04-08 12:11:00|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|0
1649419870000|2022-04-08 12:11:10|5740.14|5740.14|5743.7|5743.7|5743.7|5743.7|5740.14|5740.14|0
1649419880000|2022-04-08 12:11:20|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|0
1649420070000|2022-04-08 12:14:30|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|0
1649420210000|2022-04-08 12:16:50|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|0
1649420340000|2022-04-08 12:19:00|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|0
1649420370000|2022-04-08 12:19:30|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|0
1649420450000|2022-04-08 12:20:50|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|0
1649420760000|2022-04-08 12:26:00|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1649420840000|2022-04-08 12:27:20|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|0
1649420950000|2022-04-08 12:29:10|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|0
1649420970000|2022-04-08 12:29:30|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|0
1649420980000|2022-04-08 12:29:40|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1649421120000|2022-04-08 12:32:00|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|0
1649421490000|2022-04-08 12:38:10|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|0
1649421530000|2022-04-08 12:38:50|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|0
1649421540000|2022-04-08 12:39:00|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|0
1649421600000|2022-04-08 12:40:00|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|0
1649421810000|2022-04-08 12:43:30|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1649421960000|2022-04-08 12:46:00|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|0
1649421970000|2022-04-08 12:46:10|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|0
1649421980000|2022-04-08 12:46:20|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|0
1649421990000|2022-04-08 12:46:30|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|0
1649422020000|2022-04-08 12:47:00|5749.03|5749.03|5747.25|5747.25|5749.03|5749.03|5747.25|5747.25|0
1649422050000|2022-04-08 12:47:30|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|0
1649422070000|2022-04-08 12:47:50|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|0
1649422160000|2022-04-08 12:49:20|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|0
1649422180000|2022-04-08 12:49:40|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|0
1649422190000|2022-04-08 12:49:50|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|0
1649422200000|2022-04-08 12:50:00|5759.22|5759.22|5760.52|5760.52|5760.52|5760.52|5759.22|5759.22|0
1649422210000|2022-04-08 12:50:10|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|0
1649422260000|2022-04-08 12:51:00|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|0
1649422350000|2022-04-08 12:52:30|5762.29|5762.29|5761|5761|5762.29|5762.29|5761|5761|0
1649422410000|2022-04-08 12:53:30|5762.78|5762.78|5764.56|5764.56|5764.56|5764.56|5762.78|5762.78|0
1649422420000|2022-04-08 12:53:40|5762.78|5762.78|5764.56|5764.56|5764.56|5764.56|5762.78|5762.78|0
1649422480000|2022-04-08 12:54:40|5766.34|5766.34|5766.34|5766.34|5766.34|5766.34|5766.34|5766.34|0
1649422530000|2022-04-08 12:55:30|5764.56|5764.56|5761|5761|5764.56|5764.56|5761|5761|0
1649422700000|2022-04-08 12:58:20|5762.78|5762.78|5762.78|5762.78|5762.78|5762.78|5762.78|5762.78|0
1649422720000|2022-04-08 12:58:40|5764.56|5764.56|5762.78|5762.78|5764.56|5764.56|5762.78|5762.78|0
1649422740000|2022-04-08 12:59:00|5761|5761|5761|5761|5761|5761|5761|5761|0
1649422790000|2022-04-08 12:59:50|5759.22|5759.22|5761|5761|5761|5761|5759.22|5759.22|0
1649422850000|2022-04-08 13:00:50|5759.22|5759.22|5757.44|5757.44|5759.22|5759.22|5757.44|5757.44|0
1649422880000|2022-04-08 13:01:20|5759.22|5759.22|5760.52|5760.52|5760.52|5760.52|5759.22|5759.22|0
1649422930000|2022-04-08 13:02:10|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|0
1649422950000|2022-04-08 13:02:30|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|0
1649422990000|2022-04-08 13:03:10|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|0
1649423000000|2022-04-08 13:03:20|5764.07|5764.07|5764.07|5764.07|5764.07|5764.07|5764.07|5764.07|0
1649423040000|2022-04-08 13:04:00|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|0
1649423120000|2022-04-08 13:05:20|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|0
1649423140000|2022-04-08 13:05:40|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|0
1649423210000|2022-04-08 13:06:50|5764.07|5764.07|5764.07|5764.07|5764.07|5764.07|5764.07|5764.07|0
1649423230000|2022-04-08 13:07:10|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|0
1649423320000|2022-04-08 13:08:40|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|0
1649423330000|2022-04-08 13:08:50|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|0
1649423380000|2022-04-08 13:09:40|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|0
1649423410000|2022-04-08 13:10:10|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|0
1649423470000|2022-04-08 13:11:10|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|0
1649423640000|2022-04-08 13:14:00|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|0
1649423890000|2022-04-08 13:18:10|5770.22|5770.22|5773.78|5773.78|5773.78|5773.78|5770.22|5770.22|0
1649423990000|2022-04-08 13:19:50|5772|5772|5772|5772|5772|5772|5772|5772|0
1649424080000|2022-04-08 13:21:20|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|0
1649424250000|2022-04-08 13:24:10|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|0
1649424280000|2022-04-08 13:24:40|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|0
1649424350000|2022-04-08 13:25:50|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|0
1649424390000|2022-04-08 13:26:30|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|0
1649424400000|2022-04-08 13:26:40|5775.56|5775.56|5775.56|5775.56|5775.56|5775.56|5775.56|5775.56|0
1649424430000|2022-04-08 13:27:10|5772|5772|5772|5772|5772|5772|5772|5772|0
1649424570000|2022-04-08 13:29:30|5770.22|5770.22|5775.56|5775.56|5775.56|5775.56|5770.22|5770.22|0
1649424590000|2022-04-08 13:29:50|5776.85|5776.85|5776.85|5776.85|5776.85|5776.85|5776.85|5776.85|0
1649424600000|2022-04-08 13:30:00|5778.63|5778.63|5779.93|5779.93|5782.19|5782.19|5778.63|5778.63|0
1649424610000|2022-04-08 13:30:10|5781.7|5781.7|5781.7|5781.7|5781.7|5781.7|5781.7|5781.7|0
1649424620000|2022-04-08 13:30:20|5779.93|5779.93|5781.7|5781.7|5781.7|5781.7|5779.93|5779.93|0
1649424630000|2022-04-08 13:30:30|5779.93|5779.93|5784.78|5784.78|5784.78|5784.78|5779.93|5779.93|0
1649424680000|2022-04-08 13:31:20|5786.56|5786.56|5786.56|5786.56|5786.56|5786.56|5786.56|5786.56|0
1649424700000|2022-04-08 13:31:40|5790.44|5790.44|5787.85|5787.85|5790.44|5790.44|5787.85|5787.85|0
1649424710000|2022-04-08 13:31:50|5789.63|5789.63|5789.63|5789.63|5789.63|5789.63|5789.63|5789.63|0
1649424730000|2022-04-08 13:32:10|5791.41|5791.41|5791.41|5791.41|5791.41|5791.41|5791.41|5791.41|0
1649424740000|2022-04-08 13:32:20|5789.63|5789.63|5789.63|5789.63|5789.63|5789.63|5789.63|5789.63|0
1649424780000|2022-04-08 13:33:00|5787.85|5787.85|5789.63|5789.63|5789.63|5789.63|5787.85|5787.85|0
1649424790000|2022-04-08 13:33:10|5787.85|5787.85|5787.85|5787.85|5787.85|5787.85|5787.85|5787.85|0
1649424850000|2022-04-08 13:34:10|5789.63|5789.63|5789.63|5789.63|5789.63|5789.63|5789.63|5789.63|0
1649424900000|2022-04-08 13:35:00|5787.85|5787.85|5787.85|5787.85|5787.85|5787.85|5787.85|5787.85|0
1649424940000|2022-04-08 13:35:40|5789.15|5789.15|5790.44|5790.44|5790.44|5790.44|5789.15|5789.15|0
1649425060000|2022-04-08 13:37:40|5792.22|5792.22|5792.22|5792.22|5792.22|5792.22|5792.22|5792.22|0
1649425080000|2022-04-08 13:38:00|5790.44|5790.44|5790.44|5790.44|5790.44|5790.44|5790.44|5790.44|0
1649425100000|2022-04-08 13:38:20|5788.66|5788.66|5788.66|5788.66|5788.66|5788.66|5788.66|5788.66|0
1649425120000|2022-04-08 13:38:40|5786.88|5786.88|5786.88|5786.88|5786.88|5786.88|5786.88|5786.88|0
1649425210000|2022-04-08 13:40:10|5790.44|5790.44|5790.44|5790.44|5790.44|5790.44|5790.44|5790.44|0
1649425260000|2022-04-08 13:41:00|5788.66|5788.66|5790.44|5790.44|5790.44|5790.44|5788.66|5788.66|0
1649425280000|2022-04-08 13:41:20|5791.74|5791.74|5791.74|5791.74|5791.74|5791.74|5791.74|5791.74|0
1649425310000|2022-04-08 13:41:50|5793.51|5793.51|5793.51|5793.51|5793.51|5793.51|5793.51|5793.51|0
1649425390000|2022-04-08 13:43:10|5791.74|5791.74|5791.74|5791.74|5791.74|5791.74|5791.74|5791.74|0
1649425420000|2022-04-08 13:43:40|5789.96|5789.96|5789.96|5789.96|5789.96|5789.96|5789.96|5789.96|0
1649425450000|2022-04-08 13:44:10|5788.18|5788.18|5786.4|5786.4|5788.18|5788.18|5786.4|5786.4|0
1649425460000|2022-04-08 13:44:20|5785.1|5785.1|5785.1|5785.1|5785.1|5785.1|5785.1|5785.1|0
1649425490000|2022-04-08 13:44:50|5783.33|5783.33|5783.33|5783.33|5783.33|5783.33|5783.33|5783.33|0
1649425610000|2022-04-08 13:46:50|5781.55|5781.55|5781.55|5781.55|5781.55|5781.55|5781.55|5781.55|0
1649425640000|2022-04-08 13:47:20|5779.77|5779.77|5779.77|5779.77|5779.77|5779.77|5779.77|5779.77|0
1649425730000|2022-04-08 13:48:50|5777.99|5777.99|5777.99|5777.99|5777.99|5777.99|5777.99|5777.99|0
1649425740000|2022-04-08 13:49:00|5776.21|5776.21|5776.21|5776.21|5776.21|5776.21|5776.21|5776.21|0
1649425770000|2022-04-08 13:49:30|5777.99|5777.99|5774.92|5774.92|5777.99|5777.99|5774.92|5774.92|0
1649425790000|2022-04-08 13:49:50|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|0
1649425810000|2022-04-08 13:50:10|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|0
1649425870000|2022-04-08 13:51:10|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|0
1649425900000|2022-04-08 13:51:40|5771.36|5771.36|5773.14|5773.14|5773.14|5773.14|5771.36|5771.36|0
1649425970000|2022-04-08 13:52:50|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|0
1649426060000|2022-04-08 13:54:20|5769.58|5769.58|5769.58|5769.58|5769.58|5769.58|5769.58|5769.58|0
1649426100000|2022-04-08 13:55:00|5767.8|5767.8|5766.02|5766.02|5767.8|5767.8|5766.02|5766.02|0
1649426110000|2022-04-08 13:55:10|5764.24|5764.24|5764.24|5764.24|5764.24|5764.24|5764.24|5764.24|0
1649426170000|2022-04-08 13:56:10|5766.02|5766.02|5764.24|5764.24|5766.02|5766.02|5764.24|5764.24|0
1649426210000|2022-04-08 13:56:50|5766.02|5766.02|5766.02|5766.02|5766.02|5766.02|5766.02|5766.02|0
1649426250000|2022-04-08 13:57:30|5764.24|5764.24|5764.24|5764.24|5764.24|5764.24|5764.24|5764.24|0
1649426270000|2022-04-08 13:57:50|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|0
1649426320000|2022-04-08 13:58:40|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|0
1649426330000|2022-04-08 13:58:50|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|0
1649426360000|2022-04-08 13:59:20|5754.54|5754.54|5752.76|5752.76|5754.54|5754.54|5752.76|5752.76|0
1649426390000|2022-04-08 13:59:50|5750.98|5750.98|5749.2|5749.2|5750.98|5750.98|5749.2|5749.2|0
1649426400000|2022-04-08 14:00:00|5747.42|5747.42|5747.42|5747.42|5747.42|5747.42|5747.42|5747.42|0
1649426410000|2022-04-08 14:00:10|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|0
1649426490000|2022-04-08 14:01:30|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|0
1649426530000|2022-04-08 14:02:10|5752.76|5752.76|5750.98|5750.98|5752.76|5752.76|5750.98|5750.98|0
1649426550000|2022-04-08 14:02:30|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|0
1649426560000|2022-04-08 14:02:40|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|0
1649426590000|2022-04-08 14:03:10|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|0
1649426670000|2022-04-08 14:04:30|5749.2|5749.2|5750.98|5750.98|5750.98|5750.98|5749.2|5749.2|0
1649426680000|2022-04-08 14:04:40|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|0
1649426690000|2022-04-08 14:04:50|5750.98|5750.98|5752.76|5752.76|5752.76|5752.76|5750.98|5750.98|0
1649426710000|2022-04-08 14:05:10|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|0
1649426790000|2022-04-08 14:06:30|5747.91|5747.91|5745.32|5745.32|5747.91|5747.91|5745.32|5745.32|0
1649426800000|2022-04-08 14:06:40|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|0
1649426860000|2022-04-08 14:07:40|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|0
1649426870000|2022-04-08 14:07:50|5739.98|5739.98|5738.69|5738.69|5739.98|5739.98|5738.69|5738.69|0
1649426910000|2022-04-08 14:08:30|5744.02|5744.02|5745.8|5745.8|5745.8|5745.8|5744.02|5744.02|0
1649426920000|2022-04-08 14:08:40|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|0
1649426940000|2022-04-08 14:09:00|5745.32|5745.32|5750.17|5750.17|5750.17|5750.17|5745.32|5745.32|0
1649426950000|2022-04-08 14:09:10|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|0
1649426970000|2022-04-08 14:09:30|5750.17|5750.17|5750.17|5750.17|5750.17|5750.17|5750.17|5750.17|0
1649426990000|2022-04-08 14:09:50|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|0
1649427000000|2022-04-08 14:10:00|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|0
1649427030000|2022-04-08 14:10:30|5746.61|5746.61|5746.61|5746.61|5748.39|5748.39|5746.61|5746.61|0
1649427060000|2022-04-08 14:11:00|5745.32|5745.32|5745.32|5745.32|5745.32|5745.32|5745.32|5745.32|0
1649427070000|2022-04-08 14:11:10|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|0
1649427120000|2022-04-08 14:12:00|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|0
1649427210000|2022-04-08 14:13:30|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|0
1649427240000|2022-04-08 14:14:00|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|0
1649427270000|2022-04-08 14:14:30|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|0
1649427290000|2022-04-08 14:14:50|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|0
1649427330000|2022-04-08 14:15:30|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|0
1649427370000|2022-04-08 14:16:10|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|0
1649427420000|2022-04-08 14:17:00|5736.42|5736.42|5736.42|5736.42|5736.42|5736.42|5736.42|5736.42|0
1649427460000|2022-04-08 14:17:40|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|0
1649427550000|2022-04-08 14:19:10|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|0
1649427570000|2022-04-08 14:19:30|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|0
1649427640000|2022-04-08 14:20:40|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|0
1649427680000|2022-04-08 14:21:20|5738.2|5738.2|5739.98|5739.98|5739.98|5739.98|5738.2|5738.2|0
1649427690000|2022-04-08 14:21:30|5741.76|5741.76|5739.98|5739.98|5741.76|5741.76|5739.98|5739.98|0
1649427750000|2022-04-08 14:22:30|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|0
1649427770000|2022-04-08 14:22:50|5736.42|5736.42|5736.42|5736.42|5736.42|5736.42|5736.42|5736.42|0
1649427780000|2022-04-08 14:23:00|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|0
1649427850000|2022-04-08 14:24:10|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|0
1649427900000|2022-04-08 14:25:00|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|0
1649428030000|2022-04-08 14:27:10|5743.54|5743.54|5745.32|5745.32|5745.32|5745.32|5741.76|5741.76|0
1649428090000|2022-04-08 14:28:10|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|0
1649428120000|2022-04-08 14:28:40|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|0
1649428140000|2022-04-08 14:29:00|5746.61|5746.61|5744.83|5744.83|5746.61|5746.61|5744.83|5744.83|0
1649428210000|2022-04-08 14:30:10|5743.06|5743.06|5744.83|5744.83|5744.83|5744.83|5743.06|5743.06|0
1649428260000|2022-04-08 14:31:00|5746.13|5746.13|5746.13|5746.13|5746.13|5746.13|5746.13|5746.13|0
1649428310000|2022-04-08 14:31:50|5749.69|5749.69|5749.69|5749.69|5749.69|5749.69|5749.69|5749.69|0
1649428380000|2022-04-08 14:33:00|5751.47|5751.47|5751.47|5751.47|5751.47|5751.47|5751.47|5751.47|0
1649428390000|2022-04-08 14:33:10|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|0
1649428410000|2022-04-08 14:33:30|5750.98|5750.98|5749.2|5749.2|5750.98|5750.98|5749.2|5749.2|0
1649428420000|2022-04-08 14:33:40|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|0
1649428440000|2022-04-08 14:34:00|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|5756.32|0
1649428450000|2022-04-08 14:34:10|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|0
1649428480000|2022-04-08 14:34:40|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|0
1649428510000|2022-04-08 14:35:10|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|0
1649428570000|2022-04-08 14:36:10|5756.32|5756.32|5758.1|5758.1|5758.1|5758.1|5756.32|5756.32|0
1649428600000|2022-04-08 14:36:40|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|0
1649428630000|2022-04-08 14:37:10|5761.17|5761.17|5761.17|5761.17|5761.17|5761.17|5761.17|5761.17|0
1649428740000|2022-04-08 14:39:00|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|0
1649428770000|2022-04-08 14:39:30|5764.73|5764.73|5764.73|5764.73|5764.73|5764.73|5764.73|5764.73|0
1649428820000|2022-04-08 14:40:20|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|0
1649428870000|2022-04-08 14:41:10|5761.17|5761.17|5759.39|5759.39|5761.17|5761.17|5759.39|5759.39|0
1649428880000|2022-04-08 14:41:20|5761.17|5761.17|5761.17|5761.17|5761.17|5761.17|5761.17|5761.17|0
1649428930000|2022-04-08 14:42:10|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|0
1649429030000|2022-04-08 14:43:50|5764.73|5764.73|5764.73|5764.73|5764.73|5764.73|5764.73|5764.73|0
1649429040000|2022-04-08 14:44:00|5766.02|5766.02|5766.02|5766.02|5766.02|5766.02|5766.02|5766.02|0
1649429050000|2022-04-08 14:44:10|5764.73|5764.73|5764.73|5764.73|5764.73|5764.73|5764.73|5764.73|0
1649429070000|2022-04-08 14:44:30|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|0
1649429220000|2022-04-08 14:47:00|5764.73|5764.73|5766.51|5766.51|5766.51|5766.51|5764.73|5764.73|0
1649429310000|2022-04-08 14:48:30|5765.21|5765.21|5765.21|5765.21|5765.21|5765.21|5765.21|5765.21|0
1649429320000|2022-04-08 14:48:40|5763.43|5763.43|5763.43|5763.43|5763.43|5763.43|5763.43|5763.43|0
1649429360000|2022-04-08 14:49:20|5761.65|5761.65|5761.65|5761.65|5761.65|5761.65|5761.65|5761.65|0
1649429380000|2022-04-08 14:49:40|5760.36|5760.36|5760.36|5760.36|5760.36|5760.36|5760.36|5760.36|0
1649429460000|2022-04-08 14:51:00|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|5762.14|0
1649429480000|2022-04-08 14:51:20|5763.92|5763.92|5763.92|5763.92|5763.92|5763.92|5763.92|5763.92|0
1649429490000|2022-04-08 14:51:30|5765.7|5765.7|5765.7|5765.7|5765.7|5765.7|5765.7|5765.7|0
1649429500000|2022-04-08 14:51:40|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|0
1649429580000|2022-04-08 14:53:00|5770.55|5770.55|5771.84|5771.84|5771.84|5771.84|5770.55|5770.55|0
1649429660000|2022-04-08 14:54:20|5773.62|5773.62|5773.62|5773.62|5773.62|5773.62|5773.62|5773.62|0
1649429670000|2022-04-08 14:54:30|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|0
1649429800000|2022-04-08 14:56:40|5770.55|5770.55|5772.33|5772.33|5772.33|5772.33|5770.55|5770.55|0
1649429820000|2022-04-08 14:57:00|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|0
1649429880000|2022-04-08 14:58:00|5772.33|5772.33|5774.11|5774.11|5774.11|5774.11|5772.33|5772.33|0
1649429930000|2022-04-08 14:58:50|5770.55|5770.55|5770.55|5770.55|5770.55|5770.55|5770.55|5770.55|0
1649429980000|2022-04-08 14:59:40|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|0
1649429990000|2022-04-08 14:59:50|5774.11|5774.11|5772.81|5772.81|5774.11|5774.11|5772.81|5772.81|0
1649430010000|2022-04-08 15:00:10|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|0
1649430040000|2022-04-08 15:00:40|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|0
1649430110000|2022-04-08 15:01:50|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|0
1649430120000|2022-04-08 15:02:00|5775.88|5775.88|5775.88|5775.88|5775.88|5775.88|5775.88|5775.88|0
1649430230000|2022-04-08 15:03:50|5774.11|5774.11|5771.52|5771.52|5774.11|5774.11|5771.52|5771.52|0
1649430240000|2022-04-08 15:04:00|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|0
1649430250000|2022-04-08 15:04:10|5771.52|5771.52|5771.52|5771.52|5771.52|5771.52|5771.52|5771.52|0
1649430270000|2022-04-08 15:04:30|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|0
1649430300000|2022-04-08 15:05:00|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|0
1649430380000|2022-04-08 15:06:20|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|0
1649430390000|2022-04-08 15:06:30|5762.62|5762.62|5764.4|5764.4|5764.4|5764.4|5762.62|5762.62|0
1649430410000|2022-04-08 15:06:50|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|0
1649430450000|2022-04-08 15:07:30|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|0
1649430460000|2022-04-08 15:07:40|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|0
1649430540000|2022-04-08 15:09:00|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|0
1649430610000|2022-04-08 15:10:10|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|0
1649430630000|2022-04-08 15:10:30|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|0
1649430660000|2022-04-08 15:11:00|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|0
1649430690000|2022-04-08 15:11:30|5771.52|5771.52|5771.52|5771.52|5773.29|5773.29|5771.52|5771.52|0
1649430720000|2022-04-08 15:12:00|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|0
1649430750000|2022-04-08 15:12:30|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|0
1649430770000|2022-04-08 15:12:50|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|0
1649430800000|2022-04-08 15:13:20|5771.52|5771.52|5771.52|5771.52|5771.52|5771.52|5771.52|5771.52|0
1649430810000|2022-04-08 15:13:30|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|0
1649430930000|2022-04-08 15:15:30|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|0
1649431010000|2022-04-08 15:16:50|5766.18|5766.18|5769.74|5769.74|5769.74|5769.74|5766.18|5766.18|0
1649431080000|2022-04-08 15:18:00|5771.52|5771.52|5771.52|5771.52|5771.52|5771.52|5771.52|5771.52|0
1649431110000|2022-04-08 15:18:30|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|5769.74|0
1649431150000|2022-04-08 15:19:10|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|0
1649431230000|2022-04-08 15:20:30|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|0
1649431370000|2022-04-08 15:22:50|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|0
1649431400000|2022-04-08 15:23:20|5769.25|5769.25|5771.03|5771.03|5771.03|5771.03|5769.25|5769.25|0
1649431410000|2022-04-08 15:23:30|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|0
1649431430000|2022-04-08 15:23:50|5774.59|5774.59|5774.59|5774.59|5774.59|5774.59|5774.59|5774.59|0
1649431450000|2022-04-08 15:24:10|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|0
1649431470000|2022-04-08 15:24:30|5774.59|5774.59|5774.59|5774.59|5774.59|5774.59|5774.59|5774.59|0
1649431510000|2022-04-08 15:25:10|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|0
1649431530000|2022-04-08 15:25:30|5774.59|5774.59|5774.59|5774.59|5774.59|5774.59|5774.59|5774.59|0
1649431540000|2022-04-08 15:25:40|5777.66|5777.66|5777.66|5777.66|5777.66|5777.66|5777.66|5777.66|0
1649431560000|2022-04-08 15:26:00|5779.44|5779.44|5779.44|5779.44|5779.44|5779.44|5779.44|5779.44|0
1649431630000|2022-04-08 15:27:10|5777.66|5777.66|5775.88|5775.88|5777.66|5777.66|5775.88|5775.88|0
1649431670000|2022-04-08 15:27:50|5777.66|5777.66|5777.66|5777.66|5777.66|5777.66|5777.66|5777.66|0
1649431680000|2022-04-08 15:28:00|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|0
1649431690000|2022-04-08 15:28:10|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|0
1649431720000|2022-04-08 15:28:40|5771.03|5771.03|5771.03|5771.03|5771.03|5771.03|5771.03|5771.03|0
1649431740000|2022-04-08 15:29:00|5769.25|5769.25|5769.25|5769.25|5769.25|5769.25|5769.25|5769.25|0
1649431780000|2022-04-08 15:29:40|5771.03|5771.03|5769.25|5769.25|5771.03|5771.03|5769.25|5769.25|0
1649431790000|2022-04-08 15:29:50|5770.55|5770.55|5774.11|5774.11|5774.11|5774.11|5770.55|5770.55|0
1649661300000|2022-04-11 07:15:00|5742.9|5742.9|5742.9|5742.9|5742.9|5742.9|5742.9|5742.9|0
1649661320000|2022-04-11 07:15:20|5744.68|5744.68|5744.68|5744.68|5744.68|5744.68|5744.68|5744.68|0
1649661380000|2022-04-11 07:16:20|5748.24|5748.24|5750.01|5750.01|5750.01|5750.01|5748.24|5748.24|0
1649661420000|2022-04-11 07:17:00|5751.79|5751.79|5751.79|5751.79|5751.79|5751.79|5751.79|5751.79|0
1649661460000|2022-04-11 07:17:40|5753.57|5753.57|5755.35|5755.35|5755.35|5755.35|5753.57|5753.57|0
1649661560000|2022-04-11 07:19:20|5751.79|5751.79|5751.79|5751.79|5751.79|5751.79|5751.79|5751.79|0
1649661610000|2022-04-11 07:20:10|5753.57|5753.57|5753.57|5753.57|5753.57|5753.57|5753.57|5753.57|0
1649661630000|2022-04-11 07:20:30|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|0
1649661650000|2022-04-11 07:20:50|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|0
1649661660000|2022-04-11 07:21:00|5758.42|5758.42|5758.42|5758.42|5758.42|5758.42|5758.42|5758.42|0
1649661670000|2022-04-11 07:21:10|5761.98|5761.98|5761.98|5761.98|5761.98|5761.98|5761.98|5761.98|0
1649661740000|2022-04-11 07:22:20|5763.76|5763.76|5763.76|5763.76|5763.76|5763.76|5763.76|5763.76|0
1649661760000|2022-04-11 07:22:40|5765.54|5765.54|5765.54|5765.54|5765.54|5765.54|5765.54|5765.54|0
1649661770000|2022-04-11 07:22:50|5767.32|5767.32|5767.32|5767.32|5767.32|5767.32|5767.32|5767.32|0
1649661800000|2022-04-11 07:23:20|5769.1|5769.1|5769.1|5769.1|5769.1|5769.1|5769.1|5769.1|0
1649661840000|2022-04-11 07:24:00|5770.87|5770.87|5769.58|5769.58|5770.87|5770.87|5769.58|5769.58|0
1649661860000|2022-04-11 07:24:20|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|0
1649661870000|2022-04-11 07:24:30|5769.58|5769.58|5767.8|5767.8|5769.58|5769.58|5767.8|5767.8|0
1649661880000|2022-04-11 07:24:40|5769.58|5769.58|5769.58|5769.58|5769.58|5769.58|5769.58|5769.58|0
1649661930000|2022-04-11 07:25:30|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|0
1649661960000|2022-04-11 07:26:00|5774.92|5774.92|5771.36|5771.36|5776.69|5776.69|5771.36|5771.36|0
1649661970000|2022-04-11 07:26:10|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|0
1649661990000|2022-04-11 07:26:30|5774.92|5774.92|5774.92|5774.92|5774.92|5774.92|5774.92|5774.92|0
1649662000000|2022-04-11 07:26:40|5776.69|5776.69|5776.69|5776.69|5776.69|5776.69|5776.69|5776.69|0
1649662050000|2022-04-11 07:27:30|5780.25|5780.25|5780.25|5780.25|5780.25|5780.25|5780.25|5780.25|0
1649662080000|2022-04-11 07:28:00|5784.14|5784.14|5801.77|5801.77|5801.77|5801.77|5784.14|5784.14|0
1649662090000|2022-04-11 07:28:10|5799.99|5799.99|5799.99|5799.99|5799.99|5799.99|5799.99|5799.99|0
1649662100000|2022-04-11 07:28:20|5798.21|5798.21|5799.5|5799.5|5799.5|5799.5|5798.21|5798.21|0
1649662130000|2022-04-11 07:28:50|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|0
1649662150000|2022-04-11 07:29:10|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|0
1649662160000|2022-04-11 07:29:20|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|0
1649662180000|2022-04-11 07:29:40|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|0
1649662190000|2022-04-11 07:29:50|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|0
1649662200000|2022-04-11 07:30:00|5805.32|5805.32|5805.32|5805.32|5805.32|5805.32|5805.32|5805.32|0
1649662230000|2022-04-11 07:30:30|5804.03|5804.03|5804.03|5804.03|5804.03|5804.03|5804.03|5804.03|0
1649662260000|2022-04-11 07:31:00|5802.25|5802.25|5798.69|5798.69|5802.25|5802.25|5798.69|5798.69|0
1649662270000|2022-04-11 07:31:10|5800.47|5800.47|5800.47|5800.47|5800.47|5800.47|5800.47|5800.47|0
1649662290000|2022-04-11 07:31:30|5798.69|5798.69|5798.69|5798.69|5798.69|5798.69|5798.69|5798.69|0
1649662300000|2022-04-11 07:31:40|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|5795.14|5795.14|0
1649662310000|2022-04-11 07:31:50|5798.69|5798.69|5798.69|5798.69|5798.69|5798.69|5798.69|5798.69|0
1649662330000|2022-04-11 07:32:10|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|0
1649662360000|2022-04-11 07:32:40|5795.14|5795.14|5795.14|5795.14|5795.14|5795.14|5795.14|5795.14|0
1649662410000|2022-04-11 07:33:30|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|0
1649662440000|2022-04-11 07:34:00|5795.14|5795.14|5793.36|5793.36|5795.14|5795.14|5793.36|5793.36|0
1649662450000|2022-04-11 07:34:10|5789.8|5789.8|5787.21|5787.21|5789.8|5789.8|5787.21|5787.21|0
1649662460000|2022-04-11 07:34:20|5785.43|5785.43|5785.43|5785.43|5785.43|5785.43|5783.65|5783.65|0
1649662490000|2022-04-11 07:34:50|5787.21|5787.21|5787.21|5787.21|5787.21|5787.21|5787.21|5787.21|0
1649662500000|2022-04-11 07:35:00|5791.1|5791.1|5789.8|5789.8|5791.1|5791.1|5789.8|5789.8|0
1649662590000|2022-04-11 07:36:30|5788.02|5788.02|5788.02|5788.02|5788.02|5788.02|5788.02|5788.02|0
1649662620000|2022-04-11 07:37:00|5786.24|5786.24|5786.24|5786.24|5786.24|5786.24|5786.24|5786.24|0
1649662670000|2022-04-11 07:37:50|5789.8|5789.8|5789.8|5789.8|5789.8|5789.8|5789.8|5789.8|0
1649662790000|2022-04-11 07:39:50|5791.58|5791.58|5791.58|5791.58|5791.58|5791.58|5791.58|5791.58|0
1649662820000|2022-04-11 07:40:20|5789.8|5789.8|5786.24|5786.24|5789.8|5789.8|5786.24|5786.24|0
1649662840000|2022-04-11 07:40:40|5788.02|5788.02|5788.02|5788.02|5788.02|5788.02|5788.02|5788.02|0
1649662870000|2022-04-11 07:41:10|5786.24|5786.24|5786.24|5786.24|5786.24|5786.24|5786.24|5786.24|0
1649662910000|2022-04-11 07:41:50|5784.46|5784.46|5784.46|5784.46|5784.46|5784.46|5784.46|5784.46|0
1649662930000|2022-04-11 07:42:10|5782.69|5782.69|5782.69|5782.69|5782.69|5782.69|5782.69|5782.69|0
1649662940000|2022-04-11 07:42:20|5780.1|5780.1|5780.1|5780.1|5780.1|5780.1|5780.1|5780.1|0
1649662990000|2022-04-11 07:43:10|5778.32|5778.32|5778.32|5778.32|5778.32|5778.32|5778.32|5778.32|0
1649663120000|2022-04-11 07:45:20|5776.54|5776.54|5776.54|5776.54|5776.54|5776.54|5776.54|5776.54|0
1649663140000|2022-04-11 07:45:40|5780.1|5780.1|5780.1|5780.1|5780.1|5780.1|5780.1|5780.1|0
1649663260000|2022-04-11 07:47:40|5778.8|5778.8|5778.8|5778.8|5778.8|5778.8|5778.8|5778.8|0
1649663280000|2022-04-11 07:48:00|5780.58|5780.58|5780.58|5780.58|5780.58|5780.58|5780.58|5780.58|0
1649663300000|2022-04-11 07:48:20|5781.87|5781.87|5781.87|5781.87|5781.87|5781.87|5781.87|5781.87|0
1649663310000|2022-04-11 07:48:30|5780.1|5780.1|5780.1|5780.1|5780.1|5780.1|5780.1|5780.1|0
1649663330000|2022-04-11 07:48:50|5778.32|5778.32|5778.32|5778.32|5778.32|5778.32|5778.32|5778.32|0
1649663400000|2022-04-11 07:50:00|5780.1|5780.1|5780.1|5780.1|5780.1|5780.1|5780.1|5780.1|0
1649663460000|2022-04-11 07:51:00|5781.87|5781.87|5783.65|5783.65|5783.65|5783.65|5781.87|5781.87|0
1649663500000|2022-04-11 07:51:40|5781.87|5781.87|5781.87|5781.87|5781.87|5781.87|5781.87|5781.87|0
1649663740000|2022-04-11 07:55:40|5780.1|5780.1|5780.1|5780.1|5780.1|5780.1|5780.1|5780.1|0
1649663780000|2022-04-11 07:56:20|5778.32|5778.32|5776.54|5776.54|5778.32|5778.32|5776.54|5776.54|0
1649663890000|2022-04-11 07:58:10|5774.76|5774.76|5774.76|5774.76|5774.76|5774.76|5774.76|5774.76|0
1649663930000|2022-04-11 07:58:50|5776.54|5776.54|5776.54|5776.54|5776.54|5776.54|5776.54|5776.54|0
1649663940000|2022-04-11 07:59:00|5774.76|5774.76|5774.76|5774.76|5774.76|5774.76|5774.76|5774.76|0
1649664030000|2022-04-11 08:00:30|5776.54|5776.54|5776.54|5776.54|5776.54|5776.54|5776.54|5776.54|0
1649664050000|2022-04-11 08:00:50|5778.32|5778.32|5778.32|5778.32|5778.32|5778.32|5778.32|5778.32|0
1649664060000|2022-04-11 08:01:00|5779.61|5779.61|5779.61|5779.61|5779.61|5779.61|5779.61|5779.61|0
1649664110000|2022-04-11 08:01:50|5777.83|5777.83|5777.83|5777.83|5777.83|5777.83|5777.83|5777.83|0
1649664160000|2022-04-11 08:02:40|5776.05|5776.05|5774.76|5774.76|5776.05|5776.05|5774.76|5774.76|0
1649664170000|2022-04-11 08:02:50|5773.46|5773.46|5773.46|5773.46|5773.46|5773.46|5773.46|5773.46|0
1649664290000|2022-04-11 08:04:50|5768.13|5768.13|5768.13|5768.13|5769.91|5769.91|5768.13|5768.13|0
1649664360000|2022-04-11 08:06:00|5769.91|5769.91|5769.91|5769.91|5769.91|5769.91|5769.91|5769.91|0
1649664380000|2022-04-11 08:06:20|5768.13|5768.13|5768.13|5768.13|5768.13|5768.13|5768.13|5768.13|0
1649664440000|2022-04-11 08:07:20|5765.54|5765.54|5765.54|5765.54|5765.54|5765.54|5765.54|5765.54|0
1649664480000|2022-04-11 08:08:00|5766.83|5766.83|5766.83|5766.83|5766.83|5766.83|5766.83|5766.83|0
1649664500000|2022-04-11 08:08:20|5768.61|5768.61|5768.61|5768.61|5768.61|5768.61|5768.61|5768.61|0
1649664510000|2022-04-11 08:08:30|5766.83|5766.83|5768.61|5768.61|5768.61|5768.61|5766.83|5766.83|0
1649664520000|2022-04-11 08:08:40|5766.83|5766.83|5766.83|5766.83|5766.83|5766.83|5766.83|5766.83|0
1649664580000|2022-04-11 08:09:40|5768.61|5768.61|5768.61|5768.61|5768.61|5768.61|5768.61|5768.61|0
1649664610000|2022-04-11 08:10:10|5769.91|5769.91|5769.91|5769.91|5769.91|5769.91|5769.91|5769.91|0
1649664730000|2022-04-11 08:12:10|5771.69|5771.69|5771.69|5771.69|5771.69|5771.69|5771.69|5771.69|0
1649664790000|2022-04-11 08:13:10|5772.98|5772.98|5774.28|5774.28|5774.28|5774.28|5772.98|5772.98|0
1649664850000|2022-04-11 08:14:10|5770.72|5770.72|5770.72|5770.72|5770.72|5770.72|5770.72|5770.72|0
1649664880000|2022-04-11 08:14:40|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|0
1649664900000|2022-04-11 08:15:00|5775.57|5775.57|5776.87|5776.87|5776.87|5776.87|5775.57|5775.57|0
1649664910000|2022-04-11 08:15:10|5775.57|5775.57|5775.57|5775.57|5775.57|5775.57|5775.57|5775.57|0
1649665010000|2022-04-11 08:16:50|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|0
1649665020000|2022-04-11 08:17:00|5776.05|5776.05|5776.05|5776.05|5776.05|5776.05|5776.05|5776.05|0
1649665050000|2022-04-11 08:17:30|5777.83|5777.83|5777.83|5777.83|5779.61|5779.61|5777.83|5777.83|0
1649665140000|2022-04-11 08:19:00|5779.13|5779.13|5779.13|5779.13|5779.13|5779.13|5779.13|5779.13|0
1649665150000|2022-04-11 08:19:10|5775.57|5775.57|5778.16|5778.16|5778.16|5778.16|5773.79|5773.79|0
1649665260000|2022-04-11 08:21:00|5779.94|5779.94|5779.94|5779.94|5779.94|5779.94|5779.94|5779.94|0
1649665300000|2022-04-11 08:21:40|5781.72|5781.72|5781.72|5781.72|5781.72|5781.72|5781.72|5781.72|0
1649665320000|2022-04-11 08:22:00|5779.94|5779.94|5778.16|5778.16|5779.94|5779.94|5778.16|5778.16|0
1649665370000|2022-04-11 08:22:50|5776.87|5776.87|5776.87|5776.87|5776.87|5776.87|5776.87|5776.87|0
1649665410000|2022-04-11 08:23:30|5775.09|5775.09|5775.09|5775.09|5775.09|5775.09|5775.09|5775.09|0
1649665440000|2022-04-11 08:24:00|5776.87|5776.87|5776.87|5776.87|5776.87|5776.87|5776.87|5776.87|0
1649665450000|2022-04-11 08:24:10|5778.64|5778.64|5778.64|5778.64|5778.64|5778.64|5778.64|5778.64|0
1649665500000|2022-04-11 08:25:00|5777.35|5777.35|5777.35|5777.35|5777.35|5777.35|5777.35|5777.35|0
1649665550000|2022-04-11 08:25:50|5775.57|5775.57|5773.79|5773.79|5775.57|5775.57|5773.79|5773.79|0
1649665560000|2022-04-11 08:26:00|5772.5|5772.5|5772.5|5772.5|5772.5|5772.5|5772.5|5772.5|0
1649665780000|2022-04-11 08:29:40|5771.2|5771.2|5767.64|5767.64|5771.2|5771.2|5767.64|5767.64|0
1649665790000|2022-04-11 08:29:50|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|0
1649665820000|2022-04-11 08:30:20|5769.42|5769.42|5772.5|5772.5|5772.5|5772.5|5769.42|5769.42|0
1649665850000|2022-04-11 08:30:50|5770.72|5770.72|5768.94|5768.94|5770.72|5770.72|5767.16|5767.16|0
1649665870000|2022-04-11 08:31:10|5770.72|5770.72|5772.5|5772.5|5772.5|5772.5|5770.72|5770.72|0
1649665880000|2022-04-11 08:31:20|5770.72|5770.72|5770.72|5770.72|5770.72|5770.72|5770.72|5770.72|0
1649665920000|2022-04-11 08:32:00|5768.94|5768.94|5768.94|5768.94|5768.94|5768.94|5768.94|5768.94|0
1649665930000|2022-04-11 08:32:10|5767.16|5767.16|5764.09|5764.09|5767.16|5767.16|5764.09|5764.09|0
1649665970000|2022-04-11 08:32:50|5765.87|5765.87|5769.42|5769.42|5769.42|5769.42|5765.87|5765.87|0
1649666000000|2022-04-11 08:33:20|5767.64|5767.64|5767.64|5767.64|5767.64|5767.64|5767.64|5767.64|0
1649666020000|2022-04-11 08:33:40|5769.42|5769.42|5771.2|5771.2|5771.2|5771.2|5769.42|5769.42|0
1649666050000|2022-04-11 08:34:10|5769.42|5769.42|5769.42|5769.42|5769.42|5769.42|5769.42|5769.42|0
1649666160000|2022-04-11 08:36:00|5771.2|5771.2|5771.2|5771.2|5771.2|5771.2|5771.2|5771.2|0
1649666240000|2022-04-11 08:37:20|5775.09|5775.09|5773.79|5773.79|5775.09|5775.09|5773.79|5773.79|0
1649666380000|2022-04-11 08:39:40|5775.57|5775.57|5775.57|5775.57|5775.57|5775.57|5775.57|5775.57|0
1649666450000|2022-04-11 08:40:50|5773.79|5773.79|5773.79|5773.79|5773.79|5773.79|5773.79|5773.79|0
1649666460000|2022-04-11 08:41:00|5775.57|5775.57|5775.57|5775.57|5775.57|5775.57|5775.57|5775.57|0
1649666560000|2022-04-11 08:42:40|5772.01|5772.01|5772.01|5772.01|5772.01|5772.01|5772.01|5772.01|0
1649666650000|2022-04-11 08:44:10|5770.23|5770.23|5770.23|5770.23|5770.23|5770.23|5770.23|5770.23|0
1649666720000|2022-04-11 08:45:20|5767.64|5767.64|5769.42|5769.42|5771.2|5771.2|5767.64|5767.64|0
1649666830000|2022-04-11 08:47:10|5767.64|5767.64|5767.64|5767.64|5767.64|5767.64|5767.64|5767.64|0
1649666840000|2022-04-11 08:47:20|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|0
1649666860000|2022-04-11 08:47:40|5767.64|5767.64|5767.64|5767.64|5767.64|5767.64|5767.64|5767.64|0
1649667000000|2022-04-11 08:50:00|5769.42|5769.42|5767.64|5767.64|5769.42|5769.42|5767.64|5767.64|0
1649667030000|2022-04-11 08:50:30|5769.42|5769.42|5769.42|5769.42|5769.42|5769.42|5769.42|5769.42|0
1649667090000|2022-04-11 08:51:30|5767.64|5767.64|5767.64|5767.64|5767.64|5767.64|5767.64|5767.64|0
1649667160000|2022-04-11 08:52:40|5765.87|5765.87|5767.64|5767.64|5767.64|5767.64|5765.87|5765.87|0
1649667280000|2022-04-11 08:54:40|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|0
1649667300000|2022-04-11 08:55:00|5764.09|5764.09|5764.09|5764.09|5764.09|5764.09|5764.09|5764.09|0
1649667350000|2022-04-11 08:55:50|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|0
1649667380000|2022-04-11 08:56:20|5767.64|5767.64|5765.87|5765.87|5767.64|5767.64|5765.87|5765.87|0
1649667420000|2022-04-11 08:57:00|5767.64|5767.64|5767.64|5767.64|5767.64|5767.64|5767.64|5767.64|0
1649667440000|2022-04-11 08:57:20|5766.35|5766.35|5766.35|5766.35|5766.35|5766.35|5766.35|5766.35|0
1649667500000|2022-04-11 08:58:20|5764.57|5764.57|5762.79|5762.79|5764.57|5764.57|5762.79|5762.79|0
1649667560000|2022-04-11 08:59:20|5764.09|5764.09|5766.68|5766.68|5767.97|5767.97|5764.09|5764.09|0
1649667580000|2022-04-11 08:59:40|5768.46|5768.46|5771.05|5771.05|5771.05|5771.05|5768.46|5768.46|0
1649667590000|2022-04-11 08:59:50|5769.75|5769.75|5771.05|5771.05|5771.05|5771.05|5769.75|5769.75|0
1649667620000|2022-04-11 09:00:20|5769.27|5769.27|5769.27|5769.27|5769.27|5769.27|5769.27|5769.27|0
1649667630000|2022-04-11 09:00:30|5767.97|5767.97|5767.97|5767.97|5767.97|5767.97|5767.97|5767.97|0
1649667700000|2022-04-11 09:01:40|5769.75|5769.75|5767.97|5767.97|5769.75|5769.75|5767.97|5767.97|0
1649667740000|2022-04-11 09:02:20|5766.68|5766.68|5766.68|5766.68|5766.68|5766.68|5766.68|5766.68|0
1649667780000|2022-04-11 09:03:00|5768.46|5768.46|5766.68|5766.68|5768.46|5768.46|5766.68|5766.68|0
1649667790000|2022-04-11 09:03:10|5768.46|5768.46|5768.46|5768.46|5768.46|5768.46|5768.46|5768.46|0
1649667840000|2022-04-11 09:04:00|5770.23|5770.23|5770.23|5770.23|5770.23|5770.23|5770.23|5770.23|0
1649667860000|2022-04-11 09:04:20|5772.01|5772.01|5772.01|5772.01|5772.01|5772.01|5772.01|5772.01|0
1649667980000|2022-04-11 09:06:20|5770.23|5770.23|5770.23|5770.23|5770.23|5770.23|5770.23|5770.23|0
1649668000000|2022-04-11 09:06:40|5772.01|5772.01|5772.01|5772.01|5772.01|5772.01|5772.01|5772.01|0
1649668090000|2022-04-11 09:08:10|5770.23|5770.23|5770.23|5770.23|5770.23|5770.23|5770.23|5770.23|0
1649668190000|2022-04-11 09:09:50|5773.79|5773.79|5773.79|5773.79|5773.79|5773.79|5773.79|5773.79|0
1649668350000|2022-04-11 09:12:30|5772.01|5772.01|5772.01|5772.01|5772.01|5772.01|5772.01|5772.01|0
1649668370000|2022-04-11 09:12:50|5769.42|5769.42|5766.35|5766.35|5769.42|5769.42|5766.35|5766.35|0
1649668430000|2022-04-11 09:13:50|5767.64|5767.64|5767.64|5767.64|5767.64|5767.64|5767.64|5767.64|0
1649668440000|2022-04-11 09:14:00|5769.42|5769.42|5769.42|5769.42|5769.42|5769.42|5769.42|5769.42|0
1649668450000|2022-04-11 09:14:10|5770.72|5770.72|5772.5|5772.5|5772.5|5772.5|5770.72|5770.72|0
1649668460000|2022-04-11 09:14:20|5770.72|5770.72|5770.72|5770.72|5770.72|5770.72|5770.72|5770.72|0
1649668470000|2022-04-11 09:14:30|5768.94|5768.94|5768.94|5768.94|5768.94|5768.94|5768.94|5768.94|0
1649668480000|2022-04-11 09:14:40|5772.5|5772.5|5772.5|5772.5|5772.5|5772.5|5772.5|5772.5|0
1649668580000|2022-04-11 09:16:20|5774.28|5774.28|5772.5|5772.5|5774.28|5774.28|5772.5|5772.5|0
1649668680000|2022-04-11 09:18:00|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|0
1649668790000|2022-04-11 09:19:50|5776.05|5776.05|5779.61|5779.61|5779.61|5779.61|5776.05|5776.05|0
1649668800000|2022-04-11 09:20:00|5777.83|5777.83|5777.83|5777.83|5777.83|5777.83|5777.83|5777.83|0
1649668820000|2022-04-11 09:20:20|5776.05|5776.05|5776.05|5776.05|5776.05|5776.05|5776.05|5776.05|0
1649669160000|2022-04-11 09:26:00|5777.83|5777.83|5777.83|5777.83|5777.83|5777.83|5777.83|5777.83|0
1649669340000|2022-04-11 09:29:00|5779.61|5779.61|5779.61|5779.61|5779.61|5779.61|5779.61|5779.61|0
1649669350000|2022-04-11 09:29:10|5780.91|5780.91|5782.69|5782.69|5782.69|5782.69|5780.91|5780.91|0
1649669360000|2022-04-11 09:29:20|5780.91|5780.91|5779.13|5779.13|5780.91|5780.91|5779.13|5779.13|0
1649669370000|2022-04-11 09:29:30|5780.91|5780.91|5779.13|5779.13|5780.91|5780.91|5779.13|5779.13|0
1649669410000|2022-04-11 09:30:10|5777.35|5777.35|5777.35|5777.35|5777.35|5777.35|5777.35|5777.35|0
1649669770000|2022-04-11 09:36:10|5775.57|5775.57|5775.57|5775.57|5775.57|5775.57|5775.57|5775.57|0
1649669950000|2022-04-11 09:39:10|5773.79|5773.79|5772.01|5772.01|5773.79|5773.79|5772.01|5772.01|0
1649670120000|2022-04-11 09:42:00|5770.23|5770.23|5770.23|5770.23|5770.23|5770.23|5770.23|5770.23|0
1649670230000|2022-04-11 09:43:50|5772.01|5772.01|5775.9|5775.9|5775.9|5775.9|5772.01|5772.01|0
1649670240000|2022-04-11 09:44:00|5774.6|5774.6|5774.6|5774.6|5774.6|5774.6|5774.6|5774.6|0
1649670260000|2022-04-11 09:44:20|5777.19|5777.19|5777.19|5777.19|5777.19|5777.19|5777.19|5777.19|0
1649670270000|2022-04-11 09:44:30|5778.49|5778.49|5778.49|5778.49|5778.49|5778.49|5778.49|5778.49|0
1649670280000|2022-04-11 09:44:40|5780.27|5780.27|5780.27|5780.27|5780.27|5780.27|5780.27|5780.27|0
1649670400000|2022-04-11 09:46:40|5782.04|5782.04|5782.04|5782.04|5782.04|5782.04|5782.04|5782.04|0
1649670410000|2022-04-11 09:46:50|5783.82|5783.82|5783.82|5783.82|5783.82|5783.82|5783.82|5783.82|0
1649670420000|2022-04-11 09:47:00|5785.6|5785.6|5790.94|5790.94|5790.94|5790.94|5785.6|5785.6|0
1649670430000|2022-04-11 09:47:10|5789.16|5789.16|5790.94|5790.94|5790.94|5790.94|5789.16|5789.16|0
1649670440000|2022-04-11 09:47:20|5789.16|5789.16|5789.16|5789.16|5789.16|5789.16|5789.16|5789.16|0
1649670470000|2022-04-11 09:47:50|5787.38|5787.38|5787.38|5787.38|5787.38|5787.38|5787.38|5787.38|0
1649670480000|2022-04-11 09:48:00|5785.6|5785.6|5785.6|5785.6|5785.6|5785.6|5785.6|5785.6|0
1649670500000|2022-04-11 09:48:20|5783.82|5783.82|5783.82|5783.82|5783.82|5783.82|5783.82|5783.82|0
1649670570000|2022-04-11 09:49:30|5782.04|5782.04|5782.04|5782.04|5782.04|5782.04|5782.04|5782.04|0
1649670630000|2022-04-11 09:50:30|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|0
1649670900000|2022-04-11 09:55:00|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|0
1649670950000|2022-04-11 09:55:50|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|0
1649671090000|2022-04-11 09:58:10|5777.68|5777.68|5777.68|5777.68|5777.68|5777.68|5777.68|5777.68|0
1649671180000|2022-04-11 09:59:40|5779.45|5779.45|5777.68|5777.68|5779.45|5779.45|5777.68|5777.68|0
1649671310000|2022-04-11 10:01:50|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|0
1649671360000|2022-04-11 10:02:40|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|0
1649671440000|2022-04-11 10:04:00|5779.45|5779.45|5781.23|5781.23|5781.23|5781.23|5779.45|5779.45|0
1649671530000|2022-04-11 10:05:30|5783.01|5783.01|5783.01|5783.01|5783.01|5783.01|5783.01|5783.01|0
1649671660000|2022-04-11 10:07:40|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|0
1649671770000|2022-04-11 10:09:30|5783.01|5783.01|5783.01|5783.01|5783.01|5783.01|5783.01|5783.01|0
1649671840000|2022-04-11 10:10:40|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|0
1649671880000|2022-04-11 10:11:20|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|0
1649671920000|2022-04-11 10:12:00|5777.68|5777.68|5777.68|5777.68|5777.68|5777.68|5775.9|5775.9|0
1649671970000|2022-04-11 10:12:50|5775.9|5775.9|5775.9|5775.9|5775.9|5775.9|5775.9|5775.9|0
1649672050000|2022-04-11 10:14:10|5774.12|5774.12|5772.34|5772.34|5774.12|5774.12|5772.34|5772.34|0
1649672090000|2022-04-11 10:14:50|5774.93|5774.93|5774.93|5774.93|5776.71|5776.71|5774.93|5774.93|0
1649672100000|2022-04-11 10:15:00|5773.15|5773.15|5773.15|5773.15|5773.15|5773.15|5773.15|5773.15|0
1649672120000|2022-04-11 10:15:20|5770.56|5770.56|5770.56|5770.56|5770.56|5770.56|5770.56|5770.56|0
1649672180000|2022-04-11 10:16:20|5768.78|5768.78|5768.78|5768.78|5768.78|5768.78|5768.78|5768.78|0
1649672310000|2022-04-11 10:18:30|5770.56|5770.56|5770.56|5770.56|5770.56|5770.56|5770.56|5770.56|0
1649672380000|2022-04-11 10:19:40|5769.27|5769.27|5769.27|5769.27|5769.27|5769.27|5769.27|5769.27|0
1649672390000|2022-04-11 10:19:50|5771.86|5771.86|5773.15|5773.15|5773.15|5773.15|5771.86|5771.86|0
1649672450000|2022-04-11 10:20:50|5774.45|5774.45|5774.45|5774.45|5774.45|5774.45|5774.45|5774.45|0
1649672460000|2022-04-11 10:21:00|5777.04|5777.04|5777.04|5777.04|5777.04|5777.04|5777.04|5777.04|0
1649672570000|2022-04-11 10:22:50|5775.74|5775.74|5775.74|5775.74|5775.74|5775.74|5775.74|5775.74|0
1649672710000|2022-04-11 10:25:10|5779.63|5779.63|5780.92|5780.92|5780.92|5780.92|5779.63|5779.63|0
1649672730000|2022-04-11 10:25:30|5782.21|5782.21|5783.51|5783.51|5783.51|5783.51|5782.21|5782.21|0
1649672780000|2022-04-11 10:26:20|5782.21|5782.21|5782.21|5782.21|5782.21|5782.21|5782.21|5782.21|0
1649672790000|2022-04-11 10:26:30|5783.51|5783.51|5784.8|5784.8|5784.8|5784.8|5783.51|5783.51|0
1649672800000|2022-04-11 10:26:40|5782.21|5782.21|5782.21|5782.21|5782.21|5782.21|5782.21|5782.21|0
1649672970000|2022-04-11 10:29:30|5780.44|5780.44|5782.21|5782.21|5782.21|5782.21|5780.44|5780.44|0
1649673050000|2022-04-11 10:30:50|5780.92|5780.92|5780.92|5780.92|5780.92|5780.92|5780.92|5780.92|0
1649673100000|2022-04-11 10:31:40|5782.21|5782.21|5782.21|5782.21|5782.21|5782.21|5782.21|5782.21|0
1649673260000|2022-04-11 10:34:20|5780.44|5780.44|5780.44|5780.44|5780.44|5780.44|5780.44|5780.44|0
1649673330000|2022-04-11 10:35:30|5779.14|5779.14|5779.14|5779.14|5779.14|5779.14|5779.14|5779.14|0
1649673660000|2022-04-11 10:41:00|5781.73|5781.73|5781.73|5781.73|5781.73|5781.73|5781.73|5781.73|0
1649673670000|2022-04-11 10:41:10|5779.95|5779.95|5779.95|5779.95|5779.95|5779.95|5779.95|5779.95|0
1649673680000|2022-04-11 10:41:20|5777.36|5777.36|5777.36|5777.36|5777.36|5777.36|5777.36|5777.36|0
1649673750000|2022-04-11 10:42:30|5776.07|5776.07|5776.07|5776.07|5778.66|5778.66|5776.07|5776.07|0
1649673800000|2022-04-11 10:43:20|5774.29|5774.29|5774.29|5774.29|5774.29|5774.29|5774.29|5774.29|0
1649673830000|2022-04-11 10:43:50|5772.51|5772.51|5772.51|5772.51|5772.51|5772.51|5772.51|5772.51|0
1649673840000|2022-04-11 10:44:00|5770.73|5770.73|5770.73|5770.73|5770.73|5770.73|5770.73|5770.73|0
1649673950000|2022-04-11 10:45:50|5768.95|5768.95|5768.95|5768.95|5768.95|5768.95|5768.95|5768.95|0
1649674020000|2022-04-11 10:47:00|5770.73|5770.73|5772.51|5772.51|5772.51|5772.51|5770.73|5770.73|0
1649674060000|2022-04-11 10:47:40|5774.29|5774.29|5774.29|5774.29|5774.29|5774.29|5774.29|5774.29|0
1649674410000|2022-04-11 10:53:30|5772.99|5772.99|5771.7|5771.7|5772.99|5772.99|5771.7|5771.7|0
1649674550000|2022-04-11 10:55:50|5773.48|5773.48|5773.48|5773.48|5773.48|5773.48|5773.48|5773.48|0
1649674560000|2022-04-11 10:56:00|5772.18|5772.18|5772.18|5772.18|5772.18|5772.18|5772.18|5772.18|0
1649674800000|2022-04-11 11:00:00|5770.4|5770.4|5770.4|5770.4|5770.4|5770.4|5770.4|5770.4|0
1649674840000|2022-04-11 11:00:40|5768.63|5768.63|5768.63|5768.63|5768.63|5768.63|5768.63|5768.63|0
1649674990000|2022-04-11 11:03:10|5770.4|5770.4|5770.4|5770.4|5770.4|5770.4|5770.4|5770.4|0
1649675080000|2022-04-11 11:04:40|5772.18|5772.18|5772.18|5772.18|5772.18|5772.18|5772.18|5772.18|0
1649675570000|2022-04-11 11:12:50|5770.4|5770.4|5770.4|5770.4|5770.4|5770.4|5770.4|5770.4|0
1649675660000|2022-04-11 11:14:20|5767.81|5767.81|5767.81|5767.81|5767.81|5767.81|5767.81|5767.81|0
1649675690000|2022-04-11 11:14:50|5769.59|5769.59|5769.59|5769.59|5769.59|5769.59|5769.59|5769.59|0
1649675720000|2022-04-11 11:15:20|5768.3|5768.3|5768.3|5768.3|5768.3|5768.3|5768.3|5768.3|0
1649675780000|2022-04-11 11:16:20|5772.18|5772.18|5774.77|5774.77|5774.77|5774.77|5772.18|5772.18|0
1649675830000|2022-04-11 11:17:10|5772.99|5772.99|5772.99|5772.99|5772.99|5772.99|5772.99|5772.99|0
1649675850000|2022-04-11 11:17:30|5774.77|5774.77|5775.58|5775.58|5775.58|5775.58|5772.99|5772.99|0
1649675860000|2022-04-11 11:17:40|5776.88|5776.88|5776.88|5776.88|5776.88|5776.88|5776.88|5776.88|0
1649675880000|2022-04-11 11:18:00|5774.29|5774.29|5774.29|5774.29|5774.29|5774.29|5774.29|5774.29|0
1649675990000|2022-04-11 11:19:50|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|0
1649676060000|2022-04-11 11:21:00|5777.85|5777.85|5777.85|5777.85|5777.85|5777.85|5777.85|5777.85|0
1649676080000|2022-04-11 11:21:20|5779.63|5779.63|5779.63|5779.63|5779.63|5779.63|5779.63|5779.63|0
1649676340000|2022-04-11 11:25:40|5777.85|5777.85|5777.85|5777.85|5777.85|5777.85|5777.85|5777.85|0
1649676380000|2022-04-11 11:26:20|5776.07|5776.07|5774.29|5774.29|5776.07|5776.07|5774.29|5774.29|0
1649676640000|2022-04-11 11:30:40|5772.99|5772.99|5772.99|5772.99|5772.99|5772.99|5772.99|5772.99|0
1649676670000|2022-04-11 11:31:10|5771.22|5771.22|5771.22|5771.22|5771.22|5771.22|5771.22|5771.22|0
1649676720000|2022-04-11 11:32:00|5769.92|5769.92|5769.92|5769.92|5769.92|5769.92|5769.92|5769.92|0
1649676740000|2022-04-11 11:32:20|5768.63|5768.63|5768.63|5768.63|5768.63|5768.63|5768.63|5768.63|0
1649676790000|2022-04-11 11:33:10|5770.4|5770.4|5770.4|5770.4|5770.4|5770.4|5770.4|5770.4|0
1649676910000|2022-04-11 11:35:10|5768.63|5768.63|5768.63|5768.63|5768.63|5768.63|5768.63|5768.63|0
1649676940000|2022-04-11 11:35:40|5771.22|5771.22|5771.22|5771.22|5771.22|5771.22|5771.22|5771.22|0
1649676990000|2022-04-11 11:36:30|5769.92|5769.92|5769.92|5769.92|5769.92|5769.92|5769.92|5769.92|0
1649677000000|2022-04-11 11:36:40|5768.14|5768.14|5768.14|5768.14|5768.14|5768.14|5768.14|5768.14|0
1649677150000|2022-04-11 11:39:10|5766.36|5766.36|5766.36|5766.36|5766.36|5766.36|5766.36|5766.36|0
1649677190000|2022-04-11 11:39:50|5765.07|5765.07|5765.07|5765.07|5765.07|5765.07|5765.07|5765.07|0
1649677240000|2022-04-11 11:40:40|5763.29|5763.29|5763.29|5763.29|5763.29|5763.29|5763.29|5763.29|0
1649677300000|2022-04-11 11:41:40|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|0
1649677370000|2022-04-11 11:42:50|5759.73|5759.73|5759.73|5759.73|5759.73|5759.73|5759.73|5759.73|0
1649677380000|2022-04-11 11:43:00|5761.51|5761.51|5760.22|5760.22|5761.51|5761.51|5760.22|5760.22|0
1649677400000|2022-04-11 11:43:20|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|0
1649677500000|2022-04-11 11:45:00|5759.73|5759.73|5759.73|5759.73|5759.73|5759.73|5759.73|5759.73|0
1649677530000|2022-04-11 11:45:30|5761.03|5761.03|5761.03|5761.03|5761.03|5761.03|5761.03|5761.03|0
1649677590000|2022-04-11 11:46:30|5762.81|5762.81|5762.81|5762.81|5762.81|5762.81|5762.81|5762.81|0
1649677620000|2022-04-11 11:47:00|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|0
1649677630000|2022-04-11 11:47:10|5759.73|5759.73|5757.95|5757.95|5759.73|5759.73|5757.95|5757.95|0
1649677740000|2022-04-11 11:49:00|5759.73|5759.73|5759.73|5759.73|5759.73|5759.73|5759.73|5759.73|0
1649677780000|2022-04-11 11:49:40|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|0
1649677820000|2022-04-11 11:50:20|5760.22|5760.22|5760.22|5760.22|5760.22|5760.22|5760.22|5760.22|0
1649677930000|2022-04-11 11:52:10|5761.99|5761.99|5763.77|5763.77|5763.77|5763.77|5761.99|5761.99|0
1649677940000|2022-04-11 11:52:20|5761.99|5761.99|5760.22|5760.22|5761.99|5761.99|5760.22|5760.22|0
1649678000000|2022-04-11 11:53:20|5761.99|5761.99|5761.99|5761.99|5761.99|5761.99|5761.99|5761.99|0
1649678050000|2022-04-11 11:54:10|5760.22|5760.22|5758.92|5758.92|5760.22|5760.22|5758.92|5758.92|0
1649678220000|2022-04-11 11:57:00|5760.7|5760.7|5760.7|5760.7|5760.7|5760.7|5760.7|5760.7|0
1649678360000|2022-04-11 11:59:20|5758.92|5758.92|5758.92|5758.92|5760.7|5760.7|5758.92|5758.92|0
1649678380000|2022-04-11 11:59:40|5760.7|5760.7|5760.7|5760.7|5760.7|5760.7|5760.7|5760.7|0
1649678420000|2022-04-11 12:00:20|5762.48|5762.48|5762.48|5762.48|5762.48|5762.48|5762.48|5762.48|0
1649678490000|2022-04-11 12:01:30|5763.77|5763.77|5763.77|5763.77|5763.77|5763.77|5763.77|5763.77|0
1649678650000|2022-04-11 12:04:10|5762.48|5762.48|5762.48|5762.48|5762.48|5762.48|5762.48|5762.48|0
1649678850000|2022-04-11 12:07:30|5763.77|5763.77|5761.18|5761.18|5763.77|5763.77|5761.18|5761.18|0
1649678860000|2022-04-11 12:07:40|5762.48|5762.48|5763.77|5763.77|5763.77|5763.77|5762.48|5762.48|0
1649678870000|2022-04-11 12:07:50|5762.48|5762.48|5763.77|5763.77|5763.77|5763.77|5761.18|5761.18|0
1649678980000|2022-04-11 12:09:40|5758.59|5758.59|5758.59|5758.59|5758.59|5758.59|5758.59|5758.59|0
1649678990000|2022-04-11 12:09:50|5756.82|5756.82|5756.82|5756.82|5756.82|5756.82|5756.82|5756.82|0
1649679120000|2022-04-11 12:12:00|5755.52|5755.52|5755.52|5755.52|5755.52|5755.52|5755.52|5755.52|0
1649679130000|2022-04-11 12:12:10|5753.74|5753.74|5753.74|5753.74|5753.74|5753.74|5753.74|5753.74|0
1649679180000|2022-04-11 12:13:00|5752.45|5752.45|5752.45|5752.45|5752.45|5752.45|5752.45|5752.45|0
1649679290000|2022-04-11 12:14:50|5751.15|5751.15|5751.15|5751.15|5751.15|5751.15|5751.15|5751.15|0
1649679360000|2022-04-11 12:16:00|5752.45|5752.45|5752.45|5752.45|5752.45|5752.45|5752.45|5752.45|0
1649679380000|2022-04-11 12:16:20|5749.86|5749.86|5749.86|5749.86|5749.86|5749.86|5749.86|5749.86|0
1649679390000|2022-04-11 12:16:30|5748.56|5748.56|5749.86|5749.86|5749.86|5749.86|5748.56|5748.56|0
1649679400000|2022-04-11 12:16:40|5752.45|5752.45|5752.45|5752.45|5752.45|5752.45|5752.45|5752.45|0
1649679420000|2022-04-11 12:17:00|5753.74|5753.74|5752.45|5752.45|5753.74|5753.74|5752.45|5752.45|0
1649679470000|2022-04-11 12:17:50|5751.15|5751.15|5751.15|5751.15|5751.15|5751.15|5751.15|5751.15|0
1649679490000|2022-04-11 12:18:10|5749.86|5749.86|5749.86|5749.86|5749.86|5749.86|5749.86|5749.86|0
1649679700000|2022-04-11 12:21:40|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|0
1649679720000|2022-04-11 12:22:00|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|0
1649679840000|2022-04-11 12:24:00|5749.86|5749.86|5749.86|5749.86|5749.86|5749.86|5749.86|5749.86|0
1649679850000|2022-04-11 12:24:10|5751.64|5751.64|5750.34|5750.34|5751.64|5751.64|5750.34|5750.34|0
1649679870000|2022-04-11 12:24:30|5752.12|5752.12|5754.71|5754.71|5754.71|5754.71|5752.12|5752.12|0
1649680220000|2022-04-11 12:30:20|5756.49|5756.49|5754.71|5754.71|5756.49|5756.49|5754.71|5754.71|0
1649680260000|2022-04-11 12:31:00|5756.49|5756.49|5756.49|5756.49|5756.49|5756.49|5756.49|5756.49|0
1649680330000|2022-04-11 12:32:10|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|0
1649680360000|2022-04-11 12:32:40|5756.49|5756.49|5756.49|5756.49|5756.49|5756.49|5756.49|5756.49|0
1649680380000|2022-04-11 12:33:00|5755.19|5755.19|5755.19|5755.19|5755.19|5755.19|5755.19|5755.19|0
1649680520000|2022-04-11 12:35:20|5756.97|5756.97|5756.97|5756.97|5756.97|5756.97|5756.97|5756.97|0
1649680590000|2022-04-11 12:36:30|5758.75|5758.75|5758.75|5758.75|5758.75|5758.75|5758.75|5758.75|0
1649680630000|2022-04-11 12:37:10|5760.05|5760.05|5760.05|5760.05|5760.05|5760.05|5760.05|5760.05|0
1649680810000|2022-04-11 12:40:10|5758.27|5758.27|5754.71|5754.71|5758.27|5758.27|5754.71|5754.71|0
1649680860000|2022-04-11 12:41:00|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|0
1649680910000|2022-04-11 12:41:50|5755.19|5755.19|5753.41|5753.41|5755.19|5755.19|5753.41|5753.41|0
1649681000000|2022-04-11 12:43:20|5751.64|5751.64|5749.86|5749.86|5751.64|5751.64|5749.86|5749.86|0
1649681020000|2022-04-11 12:43:40|5748.08|5748.08|5746.3|5746.3|5748.08|5748.08|5746.3|5746.3|0
1649681060000|2022-04-11 12:44:20|5748.08|5748.08|5749.86|5749.86|5749.86|5749.86|5748.08|5748.08|0
1649681090000|2022-04-11 12:44:50|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|0
1649681110000|2022-04-11 12:45:10|5749.86|5749.86|5748.08|5748.08|5749.86|5749.86|5748.08|5748.08|0
1649681190000|2022-04-11 12:46:30|5749.86|5749.86|5749.86|5749.86|5749.86|5749.86|5749.86|5749.86|0
1649681370000|2022-04-11 12:49:30|5751.15|5751.15|5751.15|5751.15|5751.15|5751.15|5751.15|5751.15|0
1649681490000|2022-04-11 12:51:30|5752.93|5752.93|5752.93|5752.93|5752.93|5752.93|5752.93|5752.93|0
1649681660000|2022-04-11 12:54:20|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|0
1649681670000|2022-04-11 12:54:30|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|0
1649681690000|2022-04-11 12:54:50|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|0
1649681880000|2022-04-11 12:58:00|5750.34|5750.34|5750.34|5750.34|5750.34|5750.34|5750.34|5750.34|0
1649681950000|2022-04-11 12:59:10|5749.05|5749.05|5749.05|5749.05|5749.05|5749.05|5749.05|5749.05|0
1649681960000|2022-04-11 12:59:20|5747.75|5747.75|5747.75|5747.75|5747.75|5747.75|5747.75|5747.75|0
1649681990000|2022-04-11 12:59:50|5745.97|5745.97|5749.53|5749.53|5749.53|5749.53|5745.97|5745.97|0
1649682050000|2022-04-11 13:00:50|5750.82|5750.82|5750.82|5750.82|5750.82|5750.82|5750.82|5750.82|0
1649682080000|2022-04-11 13:01:20|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|0
1649682220000|2022-04-11 13:03:40|5755.19|5755.19|5751.64|5751.64|5755.19|5755.19|5751.64|5751.64|0
1649682240000|2022-04-11 13:04:00|5752.93|5752.93|5752.93|5752.93|5752.93|5752.93|5752.93|5752.93|0
1649682300000|2022-04-11 13:05:00|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|0
1649682420000|2022-04-11 13:07:00|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|0
1649682440000|2022-04-11 13:07:20|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|0
1649682470000|2022-04-11 13:07:50|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|0
1649682510000|2022-04-11 13:08:30|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|0
1649682690000|2022-04-11 13:11:30|5754.23|5754.23|5759.4|5759.4|5760.7|5760.7|5754.23|5754.23|0
1649682700000|2022-04-11 13:11:40|5758.11|5758.11|5759.89|5759.89|5759.89|5759.89|5758.11|5758.11|0
1649682750000|2022-04-11 13:12:30|5761.67|5761.67|5759.89|5759.89|5761.67|5761.67|5759.89|5759.89|0
1649682760000|2022-04-11 13:12:40|5761.18|5761.18|5761.18|5761.18|5761.18|5761.18|5761.18|5761.18|0
1649682850000|2022-04-11 13:14:10|5762.96|5762.96|5761.18|5761.18|5762.96|5762.96|5761.18|5761.18|0
1649682900000|2022-04-11 13:15:00|5759.89|5759.89|5759.89|5759.89|5759.89|5759.89|5759.89|5759.89|0
1649682910000|2022-04-11 13:15:10|5758.59|5758.59|5758.59|5758.59|5758.59|5758.59|5758.59|5758.59|0
1649682980000|2022-04-11 13:16:20|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|0
1649682990000|2022-04-11 13:16:30|5761.67|5761.67|5761.67|5761.67|5761.67|5761.67|5761.67|5761.67|0
1649683020000|2022-04-11 13:17:00|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|0
1649683080000|2022-04-11 13:18:00|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|0
1649683390000|2022-04-11 13:23:10|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|5757.78|0
1649683510000|2022-04-11 13:25:10|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|0
1649683520000|2022-04-11 13:25:20|5761.67|5761.67|5761.67|5761.67|5761.67|5761.67|5761.67|5761.67|0
1649683650000|2022-04-11 13:27:30|5767|5767|5768.78|5768.78|5768.78|5768.78|5767|5767|0
1649683660000|2022-04-11 13:27:40|5770.56|5770.56|5770.56|5770.56|5770.56|5770.56|5770.56|5770.56|0
1649683680000|2022-04-11 13:28:00|5772.34|5772.34|5774.12|5774.12|5775.9|5775.9|5772.34|5772.34|0
1649683800000|2022-04-11 13:30:00|5772.34|5772.34|5771.05|5771.05|5772.34|5772.34|5768.78|5768.78|0
1649683810000|2022-04-11 13:30:10|5772.82|5772.82|5774.6|5774.6|5774.6|5774.6|5772.82|5772.82|0
1649683820000|2022-04-11 13:30:20|5779.45|5779.45|5784.31|5784.31|5784.31|5784.31|5779.45|5779.45|0
1649683830000|2022-04-11 13:30:30|5786.09|5786.09|5785.6|5785.6|5786.09|5786.09|5782.53|5782.53|0
1649683850000|2022-04-11 13:30:50|5784.31|5784.31|5784.31|5784.31|5784.31|5784.31|5784.31|5784.31|0
1649683860000|2022-04-11 13:31:00|5787.38|5787.38|5787.38|5787.38|5787.38|5787.38|5787.38|5787.38|0
1649683870000|2022-04-11 13:31:10|5788.68|5788.68|5785.12|5785.12|5788.68|5788.68|5785.12|5785.12|0
1649683880000|2022-04-11 13:31:20|5783.34|5783.34|5783.34|5783.34|5783.34|5783.34|5783.34|5783.34|0
1649683890000|2022-04-11 13:31:30|5781.56|5781.56|5779.78|5779.78|5781.56|5781.56|5779.78|5779.78|0
1649683900000|2022-04-11 13:31:40|5777.19|5777.19|5777.19|5777.19|5777.19|5777.19|5777.19|5777.19|0
1649683920000|2022-04-11 13:32:00|5775.41|5775.41|5775.41|5775.41|5775.41|5775.41|5775.41|5775.41|0
1649683930000|2022-04-11 13:32:10|5773.63|5773.63|5773.63|5773.63|5773.63|5773.63|5773.63|5773.63|0
1649683970000|2022-04-11 13:32:50|5771.86|5771.86|5771.86|5771.86|5771.86|5771.86|5771.86|5771.86|0
1649684040000|2022-04-11 13:34:00|5773.15|5773.15|5774.93|5774.93|5774.93|5774.93|5773.15|5773.15|0
1649684060000|2022-04-11 13:34:20|5773.15|5773.15|5773.15|5773.15|5773.15|5773.15|5773.15|5773.15|0
1649684080000|2022-04-11 13:34:40|5771.37|5771.37|5771.37|5771.37|5771.37|5771.37|5771.37|5771.37|0
1649684100000|2022-04-11 13:35:00|5773.15|5773.15|5770.08|5770.08|5773.15|5773.15|5770.08|5770.08|0
1649684110000|2022-04-11 13:35:10|5768.3|5768.3|5766.52|5766.52|5768.3|5768.3|5766.52|5766.52|0
1649684140000|2022-04-11 13:35:40|5767.81|5767.81|5767.81|5767.81|5767.81|5767.81|5766.04|5766.04|0
1649684200000|2022-04-11 13:36:40|5766.04|5766.04|5766.04|5766.04|5766.04|5766.04|5766.04|5766.04|0
1649684230000|2022-04-11 13:37:10|5764.74|5764.74|5762.96|5762.96|5764.74|5764.74|5762.96|5762.96|0
1649684300000|2022-04-11 13:38:20|5761.18|5761.18|5761.18|5761.18|5761.18|5761.18|5761.18|5761.18|0
1649684310000|2022-04-11 13:38:30|5759.4|5759.4|5759.4|5759.4|5759.4|5759.4|5759.4|5759.4|0
1649684320000|2022-04-11 13:38:40|5757.63|5757.63|5765.07|5765.07|5767.66|5767.66|5757.63|5757.63|0
1649684330000|2022-04-11 13:38:50|5766.36|5766.36|5763.29|5763.29|5766.36|5766.36|5763.29|5763.29|0
1649684340000|2022-04-11 13:39:00|5765.07|5765.07|5765.07|5765.07|5765.07|5765.07|5765.07|5765.07|0
1649684360000|2022-04-11 13:39:20|5766.85|5766.85|5766.85|5766.85|5766.85|5766.85|5766.85|5766.85|0
1649684400000|2022-04-11 13:40:00|5768.63|5768.63|5768.63|5768.63|5768.63|5768.63|5768.63|5768.63|0
1649684410000|2022-04-11 13:40:10|5770.4|5770.4|5770.4|5770.4|5770.4|5770.4|5768.63|5768.63|0
1649684430000|2022-04-11 13:40:30|5768.63|5768.63|5767.33|5767.33|5768.63|5768.63|5767.33|5767.33|0
1649684440000|2022-04-11 13:40:40|5769.11|5769.11|5772.99|5772.99|5772.99|5772.99|5769.11|5769.11|0
1649684450000|2022-04-11 13:40:50|5771.22|5771.22|5771.22|5771.22|5771.22|5771.22|5771.22|5771.22|0
1649684470000|2022-04-11 13:41:10|5768.63|5768.63|5769.11|5769.11|5769.11|5769.11|5767.33|5767.33|0
1649684490000|2022-04-11 13:41:30|5772.67|5772.67|5770.89|5770.89|5772.67|5772.67|5770.89|5770.89|0
1649684510000|2022-04-11 13:41:50|5769.59|5769.59|5769.59|5769.59|5769.59|5769.59|5769.59|5769.59|0
1649684520000|2022-04-11 13:42:00|5772.18|5772.18|5772.18|5772.18|5772.18|5772.18|5772.18|5772.18|0
1649684530000|2022-04-11 13:42:10|5773.96|5773.96|5773.96|5773.96|5773.96|5773.96|5773.96|5773.96|0
1649684550000|2022-04-11 13:42:30|5775.74|5775.74|5776.22|5776.22|5776.22|5776.22|5774.45|5774.45|0
1649684580000|2022-04-11 13:43:00|5774.93|5774.93|5773.63|5773.63|5774.93|5774.93|5773.63|5773.63|0
1649684610000|2022-04-11 13:43:30|5771.86|5771.86|5771.86|5771.86|5771.86|5771.86|5771.86|5771.86|0
1649684620000|2022-04-11 13:43:40|5773.15|5773.15|5774.93|5774.93|5774.93|5774.93|5773.15|5773.15|0
1649684640000|2022-04-11 13:44:00|5776.71|5776.71|5778|5778|5778|5778|5776.71|5776.71|0
1649684680000|2022-04-11 13:44:40|5781.56|5781.56|5781.56|5781.56|5781.56|5781.56|5781.56|5781.56|0
1649684720000|2022-04-11 13:45:20|5779.78|5779.78|5779.78|5779.78|5779.78|5779.78|5779.78|5779.78|0
1649684730000|2022-04-11 13:45:30|5778|5778|5778|5778|5778|5778|5778|5778|0
1649684760000|2022-04-11 13:46:00|5781.56|5781.56|5781.56|5781.56|5781.56|5781.56|5781.56|5781.56|0
1649684770000|2022-04-11 13:46:10|5779.78|5779.78|5781.56|5781.56|5781.56|5781.56|5779.78|5779.78|0
1649684790000|2022-04-11 13:46:30|5783.34|5783.34|5783.34|5783.34|5783.34|5783.34|5783.34|5783.34|0
1649684810000|2022-04-11 13:46:50|5781.56|5781.56|5781.56|5781.56|5781.56|5781.56|5781.56|5781.56|0
1649684860000|2022-04-11 13:47:40|5783.34|5783.34|5783.34|5783.34|5783.34|5783.34|5783.34|5783.34|0
1649684870000|2022-04-11 13:47:50|5785.12|5785.12|5785.12|5785.12|5785.12|5785.12|5785.12|5785.12|0
1649684880000|2022-04-11 13:48:00|5783.82|5783.82|5783.82|5783.82|5783.82|5783.82|5783.82|5783.82|0
1649684900000|2022-04-11 13:48:20|5787.38|5787.38|5788.68|5788.68|5788.68|5788.68|5787.38|5787.38|0
1649684920000|2022-04-11 13:48:40|5786.9|5786.9|5786.9|5786.9|5786.9|5786.9|5786.9|5786.9|0
1649684950000|2022-04-11 13:49:10|5785.12|5785.12|5785.12|5785.12|5785.12|5785.12|5785.12|5785.12|0
1649684970000|2022-04-11 13:49:30|5786.9|5786.9|5788.68|5788.68|5788.68|5788.68|5786.9|5786.9|0
1649684980000|2022-04-11 13:49:40|5790.45|5790.45|5791.75|5791.75|5791.75|5791.75|5790.45|5790.45|0
1649684990000|2022-04-11 13:49:50|5790.45|5790.45|5788.68|5788.68|5790.45|5790.45|5788.68|5788.68|0
1649685030000|2022-04-11 13:50:30|5790.45|5790.45|5790.45|5790.45|5790.45|5790.45|5790.45|5790.45|0
1649685040000|2022-04-11 13:50:40|5788.68|5788.68|5788.68|5788.68|5788.68|5788.68|5788.68|5788.68|0
1649685060000|2022-04-11 13:51:00|5786.9|5786.9|5784.31|5784.31|5786.9|5786.9|5784.31|5784.31|0
1649685080000|2022-04-11 13:51:20|5782.53|5782.53|5782.53|5782.53|5782.53|5782.53|5782.53|5782.53|0
1649685100000|2022-04-11 13:51:40|5780.75|5780.75|5780.75|5780.75|5780.75|5780.75|5780.75|5780.75|0
1649685110000|2022-04-11 13:51:50|5783.34|5783.34|5783.34|5783.34|5783.34|5783.34|5783.34|5783.34|0
1649685130000|2022-04-11 13:52:10|5785.12|5785.12|5785.12|5785.12|5785.12|5785.12|5785.12|5785.12|0
1649685140000|2022-04-11 13:52:20|5786.41|5786.41|5786.41|5786.41|5786.41|5786.41|5786.41|5786.41|0
1649685240000|2022-04-11 13:54:00|5788.19|5788.19|5788.19|5788.19|5788.19|5788.19|5788.19|5788.19|0
1649685300000|2022-04-11 13:55:00|5789.97|5789.97|5789.97|5789.97|5789.97|5789.97|5789.97|5789.97|0
1649685400000|2022-04-11 13:56:40|5788.19|5788.19|5786.41|5786.41|5788.19|5788.19|5786.41|5786.41|0
1649685410000|2022-04-11 13:56:50|5785.12|5785.12|5785.12|5785.12|5785.12|5785.12|5785.12|5785.12|0
1649685550000|2022-04-11 13:59:10|5783.82|5783.82|5780.27|5780.27|5783.82|5783.82|5780.27|5780.27|0
1649685590000|2022-04-11 13:59:50|5781.56|5781.56|5781.56|5781.56|5781.56|5781.56|5781.56|5781.56|0
1649685600000|2022-04-11 14:00:00|5782.86|5782.86|5782.86|5782.86|5782.86|5782.86|5782.86|5782.86|0
1649685610000|2022-04-11 14:00:10|5781.56|5781.56|5778.49|5778.49|5781.56|5781.56|5778.49|5778.49|0
1649685710000|2022-04-11 14:01:50|5776.71|5776.71|5776.71|5776.71|5776.71|5776.71|5776.71|5776.71|0
1649685780000|2022-04-11 14:03:00|5778|5778|5779.78|5779.78|5779.78|5779.78|5778|5778|0
1649685840000|2022-04-11 14:04:00|5781.56|5781.56|5781.56|5781.56|5781.56|5781.56|5781.56|5781.56|0
1649685870000|2022-04-11 14:04:30|5779.78|5779.78|5779.78|5779.78|5779.78|5779.78|5779.78|5779.78|0
1649685890000|2022-04-11 14:04:50|5778|5778|5778|5778|5778|5778|5778|5778|0
1649685970000|2022-04-11 14:06:10|5776.22|5776.22|5778|5778|5778|5778|5776.22|5776.22|0
1649685980000|2022-04-11 14:06:20|5779.78|5779.78|5779.78|5779.78|5779.78|5779.78|5779.78|5779.78|0
1649685990000|2022-04-11 14:06:30|5778|5778|5779.78|5779.78|5779.78|5779.78|5778|5778|0
1649686010000|2022-04-11 14:06:50|5782.86|5782.86|5782.86|5782.86|5782.86|5782.86|5782.86|5782.86|0
1649686020000|2022-04-11 14:07:00|5784.63|5784.63|5787.22|5787.22|5787.22|5787.22|5784.63|5784.63|0
1649686030000|2022-04-11 14:07:10|5789|5789|5787.22|5787.22|5789|5789|5787.22|5787.22|0
1649686040000|2022-04-11 14:07:20|5785.93|5785.93|5785.93|5785.93|5785.93|5785.93|5785.93|5785.93|0
1649686090000|2022-04-11 14:08:10|5784.15|5784.15|5784.15|5784.15|5784.15|5784.15|5784.15|5784.15|0
1649686100000|2022-04-11 14:08:20|5785.45|5785.45|5787.22|5787.22|5787.22|5787.22|5785.45|5785.45|0
1649686190000|2022-04-11 14:09:50|5785.45|5785.45|5784.15|5784.15|5785.45|5785.45|5784.15|5784.15|0
1649686210000|2022-04-11 14:10:10|5785.93|5785.93|5785.93|5785.93|5785.93|5785.93|5785.93|5785.93|0
1649686220000|2022-04-11 14:10:20|5784.15|5784.15|5782.37|5782.37|5784.15|5784.15|5782.37|5782.37|0
1649686270000|2022-04-11 14:11:10|5779.78|5779.78|5779.78|5779.78|5779.78|5779.78|5779.78|5779.78|0
1649686280000|2022-04-11 14:11:20|5781.08|5781.08|5781.08|5781.08|5781.08|5781.08|5781.08|5781.08|0
1649686320000|2022-04-11 14:12:00|5783.67|5783.67|5783.67|5783.67|5783.67|5783.67|5783.67|5783.67|0
1649686350000|2022-04-11 14:12:30|5782.37|5782.37|5782.37|5782.37|5782.37|5782.37|5782.37|5782.37|0
1649686360000|2022-04-11 14:12:40|5783.67|5783.67|5783.67|5783.67|5783.67|5783.67|5783.67|5783.67|0
1649686370000|2022-04-11 14:12:50|5784.96|5784.96|5786.26|5786.26|5786.26|5786.26|5784.96|5784.96|0
1649686390000|2022-04-11 14:13:10|5787.55|5787.55|5786.26|5786.26|5787.55|5787.55|5786.26|5786.26|0
1649686410000|2022-04-11 14:13:30|5787.55|5787.55|5785.77|5785.77|5787.55|5787.55|5785.77|5785.77|0
1649686420000|2022-04-11 14:13:40|5787.07|5787.07|5788.36|5788.36|5788.36|5788.36|5787.07|5787.07|0
1649686440000|2022-04-11 14:14:00|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|0
1649686450000|2022-04-11 14:14:10|5785.29|5785.29|5783.99|5783.99|5786.58|5786.58|5783.99|5783.99|0
1649686460000|2022-04-11 14:14:20|5785.29|5785.29|5785.29|5785.29|5785.29|5785.29|5785.29|5785.29|0
1649686520000|2022-04-11 14:15:20|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|0
1649686530000|2022-04-11 14:15:30|5788.36|5788.36|5788.36|5788.36|5788.36|5788.36|5788.36|5788.36|0
1649686540000|2022-04-11 14:15:40|5789.66|5789.66|5789.66|5789.66|5789.66|5789.66|5789.66|5789.66|0
1649686590000|2022-04-11 14:16:30|5790.95|5790.95|5789.66|5789.66|5790.95|5790.95|5789.66|5789.66|0
1649686600000|2022-04-11 14:16:40|5788.36|5788.36|5788.36|5788.36|5788.36|5788.36|5788.36|5788.36|0
1649686640000|2022-04-11 14:17:20|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|0
1649686650000|2022-04-11 14:17:30|5783.99|5783.99|5783.99|5783.99|5783.99|5783.99|5783.99|5783.99|0
1649686680000|2022-04-11 14:18:00|5782.21|5782.21|5782.21|5782.21|5782.21|5782.21|5782.21|5782.21|0
1649686690000|2022-04-11 14:18:10|5780.44|5780.44|5780.44|5780.44|5780.44|5780.44|5780.44|5780.44|0
1649686720000|2022-04-11 14:18:40|5778.66|5778.66|5778.66|5778.66|5778.66|5778.66|5778.66|5778.66|0
1649686750000|2022-04-11 14:19:10|5776.88|5776.88|5775.1|5775.1|5776.88|5776.88|5775.1|5775.1|0
1649686770000|2022-04-11 14:19:30|5776.88|5776.88|5778.66|5778.66|5778.66|5778.66|5776.88|5776.88|0
1649686780000|2022-04-11 14:19:40|5776.88|5776.88|5775.58|5775.58|5776.88|5776.88|5775.58|5775.58|0
1649686800000|2022-04-11 14:20:00|5774.29|5774.29|5774.29|5774.29|5775.58|5775.58|5774.29|5774.29|0
1649686820000|2022-04-11 14:20:20|5775.58|5775.58|5775.58|5775.58|5775.58|5775.58|5775.58|5775.58|0
1649686830000|2022-04-11 14:20:30|5777.36|5777.36|5780.44|5780.44|5780.44|5780.44|5777.36|5777.36|0
1649686850000|2022-04-11 14:20:50|5778.66|5778.66|5779.95|5779.95|5779.95|5779.95|5778.66|5778.66|0
1649686890000|2022-04-11 14:21:30|5778.66|5778.66|5778.66|5778.66|5778.66|5778.66|5778.66|5778.66|0
1649686900000|2022-04-11 14:21:40|5779.95|5779.95|5779.95|5779.95|5779.95|5779.95|5779.95|5779.95|0
1649686910000|2022-04-11 14:21:50|5781.73|5781.73|5783.51|5783.51|5784.8|5784.8|5781.73|5781.73|0
1649686930000|2022-04-11 14:22:10|5782.21|5782.21|5782.21|5782.21|5782.21|5782.21|5782.21|5782.21|0
1649686950000|2022-04-11 14:22:30|5779.63|5779.63|5778.33|5778.33|5779.63|5779.63|5777.04|5777.04|0
1649686980000|2022-04-11 14:23:00|5780.11|5780.11|5778.33|5778.33|5780.11|5780.11|5778.33|5778.33|0
1649686990000|2022-04-11 14:23:10|5774.77|5774.77|5776.07|5776.07|5776.07|5776.07|5774.77|5774.77|0
1649687060000|2022-04-11 14:24:20|5777.85|5777.85|5779.14|5779.14|5779.14|5779.14|5777.85|5777.85|0
1649687110000|2022-04-11 14:25:10|5780.92|5780.92|5780.92|5780.92|5780.92|5780.92|5780.92|5780.92|0
1649687130000|2022-04-11 14:25:30|5779.14|5779.14|5779.14|5779.14|5779.14|5779.14|5779.14|5779.14|0
1649687140000|2022-04-11 14:25:40|5777.85|5777.85|5777.85|5777.85|5777.85|5777.85|5777.85|5777.85|0
1649687150000|2022-04-11 14:25:50|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|0
1649687160000|2022-04-11 14:26:00|5777.85|5777.85|5777.85|5777.85|5777.85|5777.85|5777.85|5777.85|0
1649687190000|2022-04-11 14:26:30|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|0
1649687200000|2022-04-11 14:26:40|5774.77|5774.77|5772.99|5772.99|5774.77|5774.77|5772.99|5772.99|0
1649687250000|2022-04-11 14:27:30|5771.22|5771.22|5771.22|5771.22|5771.22|5771.22|5771.22|5771.22|0
1649687310000|2022-04-11 14:28:30|5769.44|5769.44|5767.66|5767.66|5769.44|5769.44|5767.66|5767.66|0
1649687330000|2022-04-11 14:28:50|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|0
1649687380000|2022-04-11 14:29:40|5771.22|5771.22|5771.22|5771.22|5771.22|5771.22|5771.22|5771.22|0
1649687440000|2022-04-11 14:30:40|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|0
1649687460000|2022-04-11 14:31:00|5765.88|5765.88|5765.88|5765.88|5765.88|5765.88|5765.88|5765.88|0
1649687470000|2022-04-11 14:31:10|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|0
1649687480000|2022-04-11 14:31:20|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|0
1649687520000|2022-04-11 14:32:00|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|5765.88|5765.88|0
1649687530000|2022-04-11 14:32:10|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|0
1649687550000|2022-04-11 14:32:30|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|0
1649687580000|2022-04-11 14:33:00|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|0
1649687600000|2022-04-11 14:33:20|5770.73|5770.73|5770.73|5770.73|5770.73|5770.73|5770.73|5770.73|0
1649687630000|2022-04-11 14:33:50|5768.95|5768.95|5768.95|5768.95|5768.95|5768.95|5768.95|5768.95|0
1649687640000|2022-04-11 14:34:00|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|0
1649687650000|2022-04-11 14:34:10|5769.44|5769.44|5769.44|5769.44|5771.22|5771.22|5769.44|5769.44|0
1649687680000|2022-04-11 14:34:40|5771.22|5771.22|5771.22|5771.22|5771.22|5771.22|5771.22|5771.22|0
1649687700000|2022-04-11 14:35:00|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|0
1649687760000|2022-04-11 14:36:00|5766.85|5766.85|5768.14|5768.14|5768.14|5768.14|5766.85|5766.85|0
1649687780000|2022-04-11 14:36:20|5766.85|5766.85|5766.85|5766.85|5766.85|5766.85|5766.85|5766.85|0
1649687790000|2022-04-11 14:36:30|5765.07|5765.07|5765.07|5765.07|5765.07|5765.07|5765.07|5765.07|0
1649687800000|2022-04-11 14:36:40|5763.77|5763.77|5762.48|5762.48|5763.77|5763.77|5762.48|5762.48|0
1649687810000|2022-04-11 14:36:50|5760.7|5760.7|5759.4|5759.4|5760.7|5760.7|5759.4|5759.4|0
1649687880000|2022-04-11 14:38:00|5760.7|5760.7|5761.99|5761.99|5761.99|5761.99|5760.7|5760.7|0
1649687910000|2022-04-11 14:38:30|5763.77|5763.77|5763.77|5763.77|5763.77|5763.77|5763.77|5763.77|0
1649687940000|2022-04-11 14:39:00|5765.07|5765.07|5766.36|5766.36|5766.36|5766.36|5765.07|5765.07|0
1649688020000|2022-04-11 14:40:20|5764.58|5764.58|5764.58|5764.58|5764.58|5764.58|5764.58|5764.58|0
1649688050000|2022-04-11 14:40:50|5762.81|5762.81|5762.81|5762.81|5762.81|5762.81|5762.81|5762.81|0
1649688190000|2022-04-11 14:43:10|5764.58|5764.58|5765.88|5765.88|5765.88|5765.88|5764.58|5764.58|0
1649688230000|2022-04-11 14:43:50|5764.58|5764.58|5764.58|5764.58|5764.58|5764.58|5764.58|5764.58|0
1649688240000|2022-04-11 14:44:00|5762.81|5762.81|5762.81|5762.81|5762.81|5762.81|5762.81|5762.81|0
1649688360000|2022-04-11 14:46:00|5764.58|5764.58|5764.58|5764.58|5764.58|5764.58|5764.58|5764.58|0
1649688500000|2022-04-11 14:48:20|5765.88|5765.88|5765.88|5765.88|5765.88|5765.88|5765.88|5765.88|0
1649688550000|2022-04-11 14:49:10|5764.58|5764.58|5764.58|5764.58|5764.58|5764.58|5764.58|5764.58|0
1649688780000|2022-04-11 14:53:00|5765.88|5765.88|5765.88|5765.88|5765.88|5765.88|5765.88|5765.88|0
1649688870000|2022-04-11 14:54:30|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|0
1649688880000|2022-04-11 14:54:40|5769.44|5769.44|5767.66|5767.66|5769.44|5769.44|5767.66|5767.66|0
1649688900000|2022-04-11 14:55:00|5765.88|5765.88|5765.88|5765.88|5765.88|5765.88|5765.88|5765.88|0
1649688910000|2022-04-11 14:55:10|5767.17|5767.17|5767.17|5767.17|5767.17|5767.17|5767.17|5767.17|0
1649688930000|2022-04-11 14:55:30|5768.95|5768.95|5774.29|5774.29|5774.29|5774.29|5768.95|5768.95|0
1649688940000|2022-04-11 14:55:40|5772.51|5772.51|5774.29|5774.29|5776.07|5776.07|5772.51|5772.51|0
1649688950000|2022-04-11 14:55:50|5772.51|5772.51|5772.51|5772.51|5772.51|5772.51|5772.51|5772.51|0
1649689010000|2022-04-11 14:56:50|5770.73|5770.73|5774.29|5774.29|5774.29|5774.29|5770.73|5770.73|0
1649689020000|2022-04-11 14:57:00|5772.51|5772.51|5774.29|5774.29|5774.29|5774.29|5772.51|5772.51|0
1649689050000|2022-04-11 14:57:30|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|0
1649689060000|2022-04-11 14:57:40|5774.29|5774.29|5774.29|5774.29|5774.29|5774.29|5774.29|5774.29|0
1649689070000|2022-04-11 14:57:50|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|0
1649689080000|2022-04-11 14:58:00|5774.29|5774.29|5774.29|5774.29|5774.29|5774.29|5774.29|5774.29|0
1649689130000|2022-04-11 14:58:50|5772.51|5772.51|5772.51|5772.51|5772.51|5772.51|5772.51|5772.51|0
1649689170000|2022-04-11 14:59:30|5774.29|5774.29|5774.29|5774.29|5774.29|5774.29|5774.29|5774.29|0
1649689180000|2022-04-11 14:59:40|5772.99|5772.99|5771.7|5771.7|5772.99|5772.99|5771.7|5771.7|0
1649689240000|2022-04-11 15:00:40|5773.48|5773.48|5773.48|5773.48|5773.48|5773.48|5773.48|5773.48|0
1649689250000|2022-04-11 15:00:50|5771.7|5771.7|5773.48|5773.48|5773.48|5773.48|5771.7|5771.7|0
1649689280000|2022-04-11 15:01:20|5776.07|5776.07|5774.29|5774.29|5776.07|5776.07|5774.29|5774.29|0
1649689290000|2022-04-11 15:01:30|5772.99|5772.99|5772.99|5772.99|5772.99|5772.99|5772.99|5772.99|0
1649689370000|2022-04-11 15:02:50|5774.77|5774.77|5774.77|5774.77|5774.77|5774.77|5774.77|5774.77|0
1649689390000|2022-04-11 15:03:10|5772.99|5772.99|5771.22|5771.22|5772.99|5772.99|5771.22|5771.22|0
1649689410000|2022-04-11 15:03:30|5772.99|5772.99|5772.99|5772.99|5772.99|5772.99|5772.99|5772.99|0
1649689430000|2022-04-11 15:03:50|5771.7|5771.7|5771.7|5771.7|5771.7|5771.7|5771.7|5771.7|0
1649689440000|2022-04-11 15:04:00|5772.99|5772.99|5774.29|5774.29|5774.29|5774.29|5772.99|5772.99|0
1649689450000|2022-04-11 15:04:10|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|0
1649689480000|2022-04-11 15:04:40|5774.29|5774.29|5774.29|5774.29|5774.29|5774.29|5774.29|5774.29|0
1649689500000|2022-04-11 15:05:00|5772.51|5772.51|5770.73|5770.73|5772.51|5772.51|5770.73|5770.73|0
1649689510000|2022-04-11 15:05:10|5769.44|5769.44|5771.22|5771.22|5771.22|5771.22|5769.44|5769.44|0
1649689530000|2022-04-11 15:05:30|5769.92|5769.92|5769.92|5769.92|5769.92|5769.92|5769.92|5769.92|0
1649689600000|2022-04-11 15:06:40|5768.63|5768.63|5767.33|5767.33|5768.63|5768.63|5767.33|5767.33|0
1649689610000|2022-04-11 15:06:50|5766.04|5766.04|5766.04|5766.04|5766.04|5766.04|5766.04|5766.04|0
1649689620000|2022-04-11 15:07:00|5764.26|5764.26|5764.26|5764.26|5764.26|5764.26|5764.26|5764.26|0
1649689650000|2022-04-11 15:07:30|5766.04|5766.04|5766.04|5766.04|5766.04|5766.04|5766.04|5766.04|0
1649689690000|2022-04-11 15:08:10|5769.92|5769.92|5768.63|5768.63|5769.92|5769.92|5768.63|5768.63|0
1649689770000|2022-04-11 15:09:30|5769.92|5769.92|5769.92|5769.92|5769.92|5769.92|5769.92|5769.92|0
1649689800000|2022-04-11 15:10:00|5768.14|5768.14|5768.14|5768.14|5768.14|5768.14|5768.14|5768.14|0
1649689850000|2022-04-11 15:10:50|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|0
1649689890000|2022-04-11 15:11:30|5771.22|5771.22|5771.22|5771.22|5771.22|5771.22|5771.22|5771.22|0
1649689910000|2022-04-11 15:11:50|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|0
1649689920000|2022-04-11 15:12:00|5771.22|5771.22|5769.44|5769.44|5771.22|5771.22|5769.44|5769.44|0
1649689930000|2022-04-11 15:12:10|5767.66|5767.66|5765.88|5765.88|5767.66|5767.66|5765.88|5765.88|0
1649689940000|2022-04-11 15:12:20|5764.58|5764.58|5763.29|5763.29|5764.58|5764.58|5763.29|5763.29|0
1649689960000|2022-04-11 15:12:40|5765.07|5765.07|5765.07|5765.07|5765.07|5765.07|5765.07|5765.07|0
1649689970000|2022-04-11 15:12:50|5763.29|5763.29|5763.29|5763.29|5763.29|5763.29|5761.51|5761.51|0
1649689990000|2022-04-11 15:13:10|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|0
1649690000000|2022-04-11 15:13:20|5763.29|5763.29|5763.29|5763.29|5763.29|5763.29|5763.29|5763.29|0
1649690020000|2022-04-11 15:13:40|5761.51|5761.51|5759.73|5759.73|5761.51|5761.51|5759.73|5759.73|0
1649690030000|2022-04-11 15:13:50|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|0
1649690040000|2022-04-11 15:14:00|5759.73|5759.73|5759.73|5759.73|5759.73|5759.73|5759.73|5759.73|0
1649690130000|2022-04-11 15:15:30|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|0
1649690170000|2022-04-11 15:16:10|5763.29|5763.29|5763.29|5763.29|5763.29|5763.29|5763.29|5763.29|0
1649690200000|2022-04-11 15:16:40|5765.07|5765.07|5765.07|5765.07|5765.07|5765.07|5765.07|5765.07|0
1649690250000|2022-04-11 15:17:30|5766.36|5766.36|5768.14|5768.14|5768.14|5768.14|5766.36|5766.36|0
1649690270000|2022-04-11 15:17:50|5766.36|5766.36|5766.36|5766.36|5766.36|5766.36|5766.36|5766.36|0
1649690280000|2022-04-11 15:18:00|5768.14|5768.14|5768.14|5768.14|5768.14|5768.14|5768.14|5768.14|0
1649690340000|2022-04-11 15:19:00|5769.92|5769.92|5769.92|5769.92|5769.92|5769.92|5769.92|5769.92|0
1649690390000|2022-04-11 15:19:50|5771.7|5771.7|5771.7|5771.7|5771.7|5771.7|5771.7|5771.7|0
1649690420000|2022-04-11 15:20:20|5773.48|5773.48|5773.48|5773.48|5773.48|5773.48|5773.48|5773.48|0
1649690480000|2022-04-11 15:21:20|5771.7|5771.7|5771.7|5771.7|5771.7|5771.7|5771.7|5771.7|0
1649690510000|2022-04-11 15:21:50|5769.92|5769.92|5769.92|5769.92|5769.92|5769.92|5769.92|5769.92|0
1649690520000|2022-04-11 15:22:00|5771.7|5771.7|5771.7|5771.7|5771.7|5771.7|5771.7|5771.7|0
1649690540000|2022-04-11 15:22:20|5773.48|5773.48|5773.48|5773.48|5773.48|5773.48|5773.48|5773.48|0
1649690620000|2022-04-11 15:23:40|5774.77|5774.77|5774.77|5774.77|5774.77|5774.77|5774.77|5774.77|0
1649690690000|2022-04-11 15:24:50|5773.48|5773.48|5773.48|5773.48|5773.48|5773.48|5773.48|5773.48|0
1649690710000|2022-04-11 15:25:10|5771.7|5771.7|5774.77|5774.77|5774.77|5774.77|5769.92|5769.92|0
1649690740000|2022-04-11 15:25:40|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|0
1649690790000|2022-04-11 15:26:30|5777.36|5777.36|5777.36|5777.36|5777.36|5777.36|5777.36|5777.36|0
1649690800000|2022-04-11 15:26:40|5778.66|5778.66|5777.36|5777.36|5778.66|5778.66|5777.36|5777.36|0
1649690830000|2022-04-11 15:27:10|5778.66|5778.66|5778.66|5778.66|5778.66|5778.66|5778.66|5778.66|0
1649690840000|2022-04-11 15:27:20|5776.88|5776.88|5776.07|5776.07|5778.66|5778.66|5776.07|5776.07|0
1649690870000|2022-04-11 15:27:50|5777.36|5777.36|5777.36|5777.36|5777.36|5777.36|5777.36|5777.36|0
1649690930000|2022-04-11 15:28:50|5775.58|5775.58|5775.58|5775.58|5775.58|5775.58|5775.58|5775.58|0
1649690940000|2022-04-11 15:29:00|5773.8|5773.8|5773.8|5773.8|5773.8|5773.8|5773.8|5773.8|0
1649690950000|2022-04-11 15:29:10|5772.03|5772.03|5768.95|5768.95|5772.03|5772.03|5768.95|5768.95|0
1649690960000|2022-04-11 15:29:20|5770.73|5770.73|5770.73|5770.73|5770.73|5770.73|5770.73|5770.73|0
1649690970000|2022-04-11 15:29:30|5772.51|5772.51|5770.73|5770.73|5772.51|5772.51|5770.73|5770.73|0
1649690980000|2022-04-11 15:29:40|5773.32|5773.32|5775.1|5775.1|5775.1|5775.1|5773.32|5773.32|0
1649690990000|2022-04-11 15:29:50|5776.88|5776.88|5776.88|5776.88|5776.88|5776.88|5776.88|5776.88|0
1649747760000|2022-04-12 07:16:00|5726.73|5726.73|5726.73|5726.73|5726.73|5726.73|5726.73|5726.73|0
1649747770000|2022-04-12 07:16:10|5729.32|5729.32|5731.1|5731.1|5736.44|5736.44|5729.32|5729.32|0
1649747780000|2022-04-12 07:16:20|5729.32|5729.32|5728.03|5728.03|5729.32|5729.32|5728.03|5728.03|0
1649747800000|2022-04-12 07:16:40|5729.32|5729.32|5729.32|5729.32|5729.32|5729.32|5729.32|5729.32|0
1649747810000|2022-04-12 07:16:50|5730.62|5730.62|5730.62|5730.62|5730.62|5730.62|5730.62|5730.62|0
1649747820000|2022-04-12 07:17:00|5729.32|5729.32|5729.32|5729.32|5729.32|5729.32|5729.32|5729.32|0
1649747860000|2022-04-12 07:17:40|5727.54|5727.54|5729.32|5729.32|5729.32|5729.32|5727.54|5727.54|0
1649747910000|2022-04-12 07:18:30|5725.44|5725.44|5720.1|5720.1|5725.44|5725.44|5720.1|5720.1|0
1649747920000|2022-04-12 07:18:40|5717.51|5717.51|5716.22|5716.22|5717.51|5717.51|5716.22|5716.22|0
1649747930000|2022-04-12 07:18:50|5717.51|5717.51|5717.51|5717.51|5717.51|5717.51|5717.51|5717.51|0
1649747940000|2022-04-12 07:19:00|5719.29|5719.29|5721.07|5721.07|5721.07|5721.07|5719.29|5719.29|0
1649747950000|2022-04-12 07:19:10|5724.63|5724.63|5724.63|5724.63|5724.63|5724.63|5724.63|5724.63|0
1649747960000|2022-04-12 07:19:20|5722.85|5722.85|5722.85|5722.85|5722.85|5722.85|5722.85|5722.85|0
1649748060000|2022-04-12 07:21:00|5725.44|5725.44|5725.44|5725.44|5725.44|5725.44|5725.44|5725.44|0
1649748150000|2022-04-12 07:22:30|5720.26|5720.26|5720.26|5720.26|5720.26|5720.26|5720.26|5720.26|0
1649748190000|2022-04-12 07:23:10|5721.55|5721.55|5721.55|5721.55|5721.55|5721.55|5721.55|5721.55|0
1649748220000|2022-04-12 07:23:40|5722.85|5722.85|5722.85|5722.85|5722.85|5722.85|5722.85|5722.85|0
1649748250000|2022-04-12 07:24:10|5721.55|5721.55|5721.55|5721.55|5721.55|5721.55|5721.55|5721.55|0
1649748270000|2022-04-12 07:24:30|5723.33|5723.33|5723.33|5723.33|5723.33|5723.33|5723.33|5723.33|0
1649748360000|2022-04-12 07:26:00|5719.78|5719.78|5719.78|5719.78|5719.78|5719.78|5718|5718|0
1649748370000|2022-04-12 07:26:10|5721.55|5721.55|5722.85|5722.85|5722.85|5722.85|5721.55|5721.55|0
1649748500000|2022-04-12 07:28:20|5724.63|5724.63|5726.41|5726.41|5726.41|5726.41|5724.63|5724.63|0
1649748510000|2022-04-12 07:28:30|5722.85|5722.85|5722.85|5722.85|5722.85|5722.85|5722.85|5722.85|0
1649748520000|2022-04-12 07:28:40|5724.63|5724.63|5724.63|5724.63|5724.63|5724.63|5724.63|5724.63|0
1649748530000|2022-04-12 07:28:50|5726.41|5726.41|5726.41|5726.41|5726.41|5726.41|5726.41|5726.41|0
1649748560000|2022-04-12 07:29:20|5728.19|5728.19|5731.74|5731.74|5731.74|5731.74|5728.19|5728.19|0
1649748570000|2022-04-12 07:29:30|5735.63|5735.63|5735.63|5735.63|5738.22|5738.22|5735.63|5735.63|0
1649748580000|2022-04-12 07:29:40|5734.33|5734.33|5734.33|5734.33|5734.33|5734.33|5734.33|5734.33|0
1649748590000|2022-04-12 07:29:50|5733.04|5733.04|5733.04|5733.04|5733.04|5733.04|5733.04|5733.04|0
1649748610000|2022-04-12 07:30:10|5735.63|5735.63|5737.41|5737.41|5737.41|5737.41|5735.63|5735.63|0
1649748620000|2022-04-12 07:30:20|5733.85|5733.85|5733.85|5733.85|5733.85|5733.85|5733.85|5733.85|0
1649748630000|2022-04-12 07:30:30|5732.07|5732.07|5732.07|5732.07|5732.07|5732.07|5732.07|5732.07|0
1649748670000|2022-04-12 07:31:10|5730.29|5730.29|5730.29|5730.29|5730.29|5730.29|5730.29|5730.29|0
1649748680000|2022-04-12 07:31:20|5729|5729|5727.22|5727.22|5729|5729|5727.22|5727.22|0
1649748690000|2022-04-12 07:31:30|5725.44|5725.44|5725.44|5725.44|5725.44|5725.44|5725.44|5725.44|0
1649748760000|2022-04-12 07:32:40|5723.66|5723.66|5723.66|5723.66|5723.66|5723.66|5723.66|5723.66|0
1649748770000|2022-04-12 07:32:50|5727.22|5727.22|5730.77|5730.77|5730.77|5730.77|5727.22|5727.22|0
1649748930000|2022-04-12 07:35:30|5729.48|5729.48|5728.19|5728.19|5729.48|5729.48|5728.19|5728.19|0
1649748940000|2022-04-12 07:35:40|5730.77|5730.77|5730.77|5730.77|5730.77|5730.77|5730.77|5730.77|0
1649749020000|2022-04-12 07:37:00|5729|5729|5725.44|5725.44|5729|5729|5725.44|5725.44|0
1649749060000|2022-04-12 07:37:40|5727.22|5727.22|5727.22|5727.22|5727.22|5727.22|5727.22|5727.22|0
1649749070000|2022-04-12 07:37:50|5729|5729|5729|5729|5729|5729|5729|5729|0
1649749080000|2022-04-12 07:38:00|5725.44|5725.44|5725.44|5725.44|5725.44|5725.44|5725.44|5725.44|0
1649749140000|2022-04-12 07:39:00|5727.22|5727.22|5727.22|5727.22|5727.22|5727.22|5727.22|5727.22|0
1649749270000|2022-04-12 07:41:10|5723.66|5723.66|5723.66|5723.66|5723.66|5723.66|5723.66|5723.66|0
1649749380000|2022-04-12 07:43:00|5722.37|5722.37|5723.66|5723.66|5723.66|5723.66|5722.37|5722.37|0
1649749470000|2022-04-12 07:44:30|5724.95|5724.95|5724.95|5724.95|5724.95|5724.95|5724.95|5724.95|0
1649749560000|2022-04-12 07:46:00|5728.51|5728.51|5728.51|5728.51|5728.51|5728.51|5728.51|5728.51|0
1649749600000|2022-04-12 07:46:40|5730.29|5730.29|5730.29|5730.29|5730.29|5730.29|5730.29|5730.29|0
1649749630000|2022-04-12 07:47:10|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|0
1649749720000|2022-04-12 07:48:40|5733.36|5733.36|5733.36|5733.36|5733.36|5733.36|5733.36|5733.36|0
1649749790000|2022-04-12 07:49:50|5735.14|5735.14|5735.14|5735.14|5735.14|5735.14|5735.14|5735.14|0
1649749850000|2022-04-12 07:50:50|5736.92|5736.92|5735.14|5735.14|5736.92|5736.92|5735.14|5735.14|0
1649749860000|2022-04-12 07:51:00|5733.36|5733.36|5736.92|5736.92|5736.92|5736.92|5733.36|5733.36|0
1649749890000|2022-04-12 07:51:30|5738.7|5738.7|5738.7|5738.7|5738.7|5738.7|5738.7|5738.7|0
1649749910000|2022-04-12 07:51:50|5740.48|5740.48|5740.48|5740.48|5740.48|5740.48|5740.48|5740.48|0
1649749920000|2022-04-12 07:52:00|5741.77|5741.77|5743.07|5743.07|5743.07|5743.07|5741.77|5741.77|0
1649749940000|2022-04-12 07:52:20|5744.36|5744.36|5742.59|5742.59|5744.36|5744.36|5742.59|5742.59|0
1649749960000|2022-04-12 07:52:40|5740.81|5740.81|5739.03|5739.03|5740.81|5740.81|5739.03|5739.03|0
1649749980000|2022-04-12 07:53:00|5737.25|5737.25|5737.25|5737.25|5737.25|5737.25|5737.25|5737.25|0
1649750000000|2022-04-12 07:53:20|5739.03|5739.03|5737.25|5737.25|5739.03|5739.03|5737.25|5737.25|0
1649750060000|2022-04-12 07:54:20|5738.54|5738.54|5738.54|5738.54|5738.54|5738.54|5738.54|5738.54|0
1649750070000|2022-04-12 07:54:30|5737.25|5737.25|5737.25|5737.25|5737.25|5737.25|5737.25|5737.25|0
1649750180000|2022-04-12 07:56:20|5739.03|5739.03|5735.47|5735.47|5739.03|5739.03|5735.47|5735.47|0
1649750390000|2022-04-12 07:59:50|5732.88|5732.88|5732.88|5732.88|5734.66|5734.66|5732.88|5732.88|0
1649750400000|2022-04-12 08:00:00|5731.1|5731.1|5731.1|5731.1|5731.1|5731.1|5731.1|5731.1|0
1649750410000|2022-04-12 08:00:10|5734.66|5734.66|5734.66|5734.66|5734.66|5734.66|5734.66|5734.66|0
1649750420000|2022-04-12 08:00:20|5732.88|5732.88|5732.88|5732.88|5732.88|5732.88|5731.1|5731.1|0
1649750470000|2022-04-12 08:01:10|5734.66|5734.66|5732.88|5732.88|5734.66|5734.66|5732.88|5732.88|0
1649750490000|2022-04-12 08:01:30|5731.1|5731.1|5729.32|5729.32|5731.1|5731.1|5729.32|5729.32|0
1649750710000|2022-04-12 08:05:10|5727.54|5727.54|5720.91|5720.91|5727.54|5727.54|5720.91|5720.91|0
1649750720000|2022-04-12 08:05:20|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|0
1649750750000|2022-04-12 08:05:50|5717.36|5717.36|5717.36|5717.36|5717.36|5717.36|5717.36|5717.36|0
1649750770000|2022-04-12 08:06:10|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|0
1649750820000|2022-04-12 08:07:00|5715.58|5715.58|5717.36|5717.36|5717.36|5717.36|5715.58|5715.58|0
1649750860000|2022-04-12 08:07:40|5713.47|5713.47|5713.47|5713.47|5713.47|5713.47|5713.47|5713.47|0
1649750910000|2022-04-12 08:08:30|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|0
1649750980000|2022-04-12 08:09:40|5716.55|5716.55|5716.06|5716.06|5716.55|5716.55|5714.77|5714.77|0
1649751000000|2022-04-12 08:10:00|5717.84|5717.84|5717.84|5717.84|5717.84|5717.84|5717.84|5717.84|0
1649751060000|2022-04-12 08:11:00|5719.62|5719.62|5717.84|5717.84|5719.62|5719.62|5717.84|5717.84|0
1649751140000|2022-04-12 08:12:20|5721.4|5721.4|5721.4|5721.4|5721.4|5721.4|5721.4|5721.4|0
1649751170000|2022-04-12 08:12:50|5719.62|5719.62|5719.62|5719.62|5719.62|5719.62|5719.62|5719.62|0
1649751380000|2022-04-12 08:16:20|5723.18|5723.18|5721.4|5721.4|5723.18|5723.18|5721.4|5721.4|0
1649751450000|2022-04-12 08:17:30|5723.18|5723.18|5721.4|5721.4|5723.18|5723.18|5721.4|5721.4|0
1649751680000|2022-04-12 08:21:20|5723.18|5723.18|5723.18|5723.18|5723.18|5723.18|5723.18|5723.18|0
1649751730000|2022-04-12 08:22:10|5724.95|5724.95|5724.95|5724.95|5724.95|5724.95|5724.95|5724.95|0
1649751780000|2022-04-12 08:23:00|5726.73|5726.73|5726.73|5726.73|5726.73|5726.73|5726.73|5726.73|0
1649751840000|2022-04-12 08:24:00|5729.32|5729.32|5729.32|5729.32|5729.32|5729.32|5729.32|5729.32|0
1649751850000|2022-04-12 08:24:10|5728.03|5728.03|5728.03|5728.03|5728.03|5728.03|5728.03|5728.03|0
1649751860000|2022-04-12 08:24:20|5729.32|5729.32|5726.73|5726.73|5729.32|5729.32|5726.73|5726.73|0
1649751960000|2022-04-12 08:26:00|5724.95|5724.95|5723.18|5723.18|5724.95|5724.95|5723.18|5723.18|0
1649752020000|2022-04-12 08:27:00|5724.95|5724.95|5724.95|5724.95|5724.95|5724.95|5724.95|5724.95|0
1649752030000|2022-04-12 08:27:10|5726.73|5726.73|5725.44|5725.44|5726.73|5726.73|5724.95|5724.95|0
1649752080000|2022-04-12 08:28:00|5727.22|5727.22|5727.22|5727.22|5727.22|5727.22|5727.22|5727.22|0
1649752100000|2022-04-12 08:28:20|5725.44|5725.44|5725.44|5725.44|5725.44|5725.44|5725.44|5725.44|0
1649752150000|2022-04-12 08:29:10|5723.66|5723.66|5723.66|5723.66|5723.66|5723.66|5723.66|5723.66|0
1649752320000|2022-04-12 08:32:00|5725.44|5725.44|5725.44|5725.44|5725.44|5725.44|5725.44|5725.44|0
1649752370000|2022-04-12 08:32:50|5727.22|5727.22|5727.22|5727.22|5727.22|5727.22|5727.22|5727.22|0
1649752420000|2022-04-12 08:33:40|5729|5729|5729|5729|5729|5729|5729|5729|0
1649752470000|2022-04-12 08:34:30|5727.22|5727.22|5727.22|5727.22|5727.22|5727.22|5725.44|5725.44|0
1649752610000|2022-04-12 08:36:50|5729|5729|5727.22|5727.22|5729|5729|5727.22|5727.22|0
1649752810000|2022-04-12 08:40:10|5730.77|5730.77|5727.22|5727.22|5730.77|5730.77|5727.22|5727.22|0
1649752870000|2022-04-12 08:41:10|5725.44|5725.44|5725.44|5725.44|5725.44|5725.44|5725.44|5725.44|0
1649752880000|2022-04-12 08:41:20|5727.22|5727.22|5729|5729|5729|5729|5727.22|5727.22|0
1649752930000|2022-04-12 08:42:10|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|0
1649752970000|2022-04-12 08:42:50|5733.36|5733.36|5731.59|5731.59|5733.36|5733.36|5731.59|5731.59|0
1649753050000|2022-04-12 08:44:10|5729.81|5729.81|5729.81|5729.81|5729.81|5729.81|5729.81|5729.81|0
1649753170000|2022-04-12 08:46:10|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|0
1649753190000|2022-04-12 08:46:30|5729.81|5729.81|5729.81|5729.81|5729.81|5729.81|5729.81|5729.81|0
1649753240000|2022-04-12 08:47:20|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|0
1649753250000|2022-04-12 08:47:30|5729.81|5729.81|5729.81|5729.81|5729.81|5729.81|5729.81|5729.81|0
1649753310000|2022-04-12 08:48:30|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|0
1649753380000|2022-04-12 08:49:40|5729.81|5729.81|5729.81|5729.81|5729.81|5729.81|5729.81|5729.81|0
1649753390000|2022-04-12 08:49:50|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|0
1649753460000|2022-04-12 08:51:00|5730.29|5730.29|5730.29|5730.29|5730.29|5730.29|5730.29|5730.29|0
1649753470000|2022-04-12 08:51:10|5729|5729|5729|5729|5729|5729|5729|5729|0
1649753490000|2022-04-12 08:51:30|5730.77|5730.77|5730.77|5730.77|5730.77|5730.77|5730.77|5730.77|0
1649753500000|2022-04-12 08:51:40|5729|5729|5729|5729|5729|5729|5729|5729|0
1649753540000|2022-04-12 08:52:20|5730.77|5730.77|5730.77|5730.77|5730.77|5730.77|5730.77|5730.77|0
1649753620000|2022-04-12 08:53:40|5729|5729|5727.22|5727.22|5729|5729|5727.22|5727.22|0
1649753640000|2022-04-12 08:54:00|5728.51|5728.51|5728.51|5728.51|5728.51|5728.51|5728.51|5728.51|0
1649753690000|2022-04-12 08:54:50|5729.81|5729.81|5729.81|5729.81|5729.81|5729.81|5729.81|5729.81|0
1649753890000|2022-04-12 08:58:10|5728.03|5728.03|5728.03|5728.03|5728.03|5728.03|5728.03|5728.03|0
1649753970000|2022-04-12 08:59:30|5726.25|5726.25|5726.25|5726.25|5726.25|5726.25|5726.25|5726.25|0
1649754010000|2022-04-12 09:00:10|5724.47|5724.47|5724.47|5724.47|5724.47|5724.47|5724.47|5724.47|0
1649754200000|2022-04-12 09:03:20|5722.69|5722.69|5724.47|5724.47|5724.47|5724.47|5722.69|5722.69|0
1649754340000|2022-04-12 09:05:40|5726.25|5726.25|5726.25|5726.25|5726.25|5726.25|5726.25|5726.25|0
1649754390000|2022-04-12 09:06:30|5724.47|5724.47|5724.47|5724.47|5724.47|5724.47|5724.47|5724.47|0
1649754440000|2022-04-12 09:07:20|5722.69|5722.69|5722.69|5722.69|5722.69|5722.69|5722.69|5722.69|0
1649754500000|2022-04-12 09:08:20|5724.47|5724.47|5724.47|5724.47|5724.47|5724.47|5724.47|5724.47|0
1649754510000|2022-04-12 09:08:30|5726.25|5726.25|5727.54|5727.54|5727.54|5727.54|5726.25|5726.25|0
1649754600000|2022-04-12 09:10:00|5725.77|5725.77|5725.77|5725.77|5725.77|5725.77|5725.77|5725.77|0
1649754640000|2022-04-12 09:10:40|5727.54|5727.54|5727.54|5727.54|5727.54|5727.54|5727.54|5727.54|0
1649754690000|2022-04-12 09:11:30|5725.77|5725.77|5725.77|5725.77|5725.77|5725.77|5725.77|5725.77|0
1649754780000|2022-04-12 09:13:00|5723.99|5723.99|5723.99|5723.99|5723.99|5723.99|5723.99|5723.99|0
1649754810000|2022-04-12 09:13:30|5722.21|5722.21|5722.21|5722.21|5722.21|5722.21|5722.21|5722.21|0
1649754930000|2022-04-12 09:15:30|5725.77|5725.77|5725.77|5725.77|5725.77|5725.77|5725.77|5725.77|0
1649754960000|2022-04-12 09:16:00|5727.54|5727.54|5727.54|5727.54|5727.54|5727.54|5727.54|5727.54|0
1649755070000|2022-04-12 09:17:50|5725.77|5725.77|5723.99|5723.99|5725.77|5725.77|5723.99|5723.99|0
1649755520000|2022-04-12 09:25:20|5722.21|5722.21|5722.21|5722.21|5722.21|5722.21|5722.21|5722.21|0
1649755540000|2022-04-12 09:25:40|5723.99|5723.99|5723.99|5723.99|5723.99|5723.99|5723.99|5723.99|0
1649755570000|2022-04-12 09:26:10|5725.77|5725.77|5725.77|5725.77|5725.77|5725.77|5725.77|5725.77|0
1649755580000|2022-04-12 09:26:20|5723.99|5723.99|5723.99|5723.99|5723.99|5723.99|5723.99|5723.99|0
1649755630000|2022-04-12 09:27:10|5725.28|5725.28|5725.28|5725.28|5725.28|5725.28|5725.28|5725.28|0
1649755710000|2022-04-12 09:28:30|5722.69|5722.69|5722.69|5722.69|5722.69|5722.69|5722.69|5722.69|0
1649755770000|2022-04-12 09:29:30|5721.4|5721.4|5721.4|5721.4|5721.4|5721.4|5721.4|5721.4|0
1649755800000|2022-04-12 09:30:00|5722.69|5722.69|5725.28|5725.28|5725.28|5725.28|5721.4|5721.4|0
1649755860000|2022-04-12 09:31:00|5727.87|5727.87|5727.87|5727.87|5727.87|5727.87|5727.87|5727.87|0
1649755910000|2022-04-12 09:31:50|5729.65|5729.65|5729.65|5729.65|5729.65|5729.65|5729.65|5729.65|0
1649755980000|2022-04-12 09:33:00|5727.87|5727.87|5727.87|5727.87|5727.87|5727.87|5727.87|5727.87|0
1649756000000|2022-04-12 09:33:20|5726.09|5726.09|5726.09|5726.09|5726.09|5726.09|5726.09|5726.09|0
1649756030000|2022-04-12 09:33:50|5723.5|5723.5|5723.5|5723.5|5723.5|5723.5|5723.5|5723.5|0
1649756170000|2022-04-12 09:36:10|5725.28|5725.28|5725.28|5725.28|5725.28|5725.28|5725.28|5725.28|0
1649756190000|2022-04-12 09:36:30|5726.58|5726.58|5726.58|5726.58|5726.58|5726.58|5726.58|5726.58|0
1649756280000|2022-04-12 09:38:00|5725.28|5725.28|5725.28|5725.28|5725.28|5725.28|5725.28|5725.28|0
1649756320000|2022-04-12 09:38:40|5723.5|5723.5|5723.5|5723.5|5723.5|5723.5|5723.5|5723.5|0
1649756400000|2022-04-12 09:40:00|5720.91|5720.91|5720.91|5720.91|5720.91|5720.91|5720.91|5720.91|0
1649756470000|2022-04-12 09:41:10|5722.21|5722.21|5722.21|5722.21|5722.21|5722.21|5722.21|5722.21|0
1649756630000|2022-04-12 09:43:50|5719.62|5719.62|5719.62|5719.62|5719.62|5719.62|5719.62|5719.62|0
1649756670000|2022-04-12 09:44:30|5720.91|5720.91|5720.91|5720.91|5720.91|5720.91|5720.91|5720.91|0
1649756890000|2022-04-12 09:48:10|5718.32|5718.32|5718.32|5718.32|5718.32|5718.32|5718.32|5718.32|0
1649756910000|2022-04-12 09:48:30|5716.55|5716.55|5716.55|5716.55|5716.55|5716.55|5716.55|5716.55|0
1649756970000|2022-04-12 09:49:30|5718.32|5718.32|5718.32|5718.32|5718.32|5718.32|5718.32|5718.32|0
1649756990000|2022-04-12 09:49:50|5720.1|5720.1|5720.1|5720.1|5720.1|5720.1|5720.1|5720.1|0
1649757040000|2022-04-12 09:50:40|5718.32|5718.32|5718.32|5718.32|5718.32|5718.32|5718.32|5718.32|0
1649757070000|2022-04-12 09:51:10|5716.55|5716.55|5716.55|5716.55|5716.55|5716.55|5716.55|5716.55|0
1649757170000|2022-04-12 09:52:50|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|0
1649757640000|2022-04-12 10:00:40|5716.55|5716.55|5718.32|5718.32|5718.32|5718.32|5716.55|5716.55|0
1649757660000|2022-04-12 10:01:00|5716.55|5716.55|5718.32|5718.32|5718.32|5718.32|5716.55|5716.55|0
1649757670000|2022-04-12 10:01:10|5716.55|5716.55|5716.55|5716.55|5716.55|5716.55|5716.55|5716.55|0
1649757690000|2022-04-12 10:01:30|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|0
1649757750000|2022-04-12 10:02:30|5712.99|5712.99|5714.77|5714.77|5714.77|5714.77|5712.99|5712.99|0
1649757970000|2022-04-12 10:06:10|5716.55|5716.55|5716.55|5716.55|5716.55|5716.55|5716.55|5716.55|0
1649758020000|2022-04-12 10:07:00|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|0
1649758320000|2022-04-12 10:12:00|5716.55|5716.55|5716.55|5716.55|5716.55|5716.55|5716.55|5716.55|0
1649758410000|2022-04-12 10:13:30|5718.32|5718.32|5716.55|5716.55|5718.32|5718.32|5716.55|5716.55|0
1649758530000|2022-04-12 10:15:30|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|0
1649758730000|2022-04-12 10:18:50|5716.06|5716.06|5716.06|5716.06|5716.06|5716.06|5716.06|5716.06|0
1649758760000|2022-04-12 10:19:20|5714.28|5714.28|5716.06|5716.06|5716.06|5716.06|5714.28|5714.28|0
1649758770000|2022-04-12 10:19:30|5717.84|5717.84|5717.84|5717.84|5717.84|5717.84|5717.84|5717.84|0
1649758790000|2022-04-12 10:19:50|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|0
1649758880000|2022-04-12 10:21:20|5717.36|5717.36|5717.36|5717.36|5717.36|5717.36|5717.36|5717.36|0
1649759010000|2022-04-12 10:23:30|5715.58|5715.58|5717.36|5717.36|5717.36|5717.36|5715.58|5715.58|0
1649759020000|2022-04-12 10:23:40|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|0
1649759040000|2022-04-12 10:24:00|5717.36|5717.36|5717.36|5717.36|5717.36|5717.36|5717.36|5717.36|0
1649759190000|2022-04-12 10:26:30|5715.58|5715.58|5715.58|5715.58|5715.58|5715.58|5715.58|5715.58|0
1649759280000|2022-04-12 10:28:00|5711.69|5711.69|5711.69|5711.69|5711.69|5711.69|5711.69|5711.69|0
1649759790000|2022-04-12 10:36:30|5712.99|5712.99|5710.4|5710.4|5712.99|5712.99|5710.4|5710.4|0
1649759820000|2022-04-12 10:37:00|5711.69|5711.69|5711.69|5711.69|5711.69|5711.69|5711.69|5711.69|0
1649759830000|2022-04-12 10:37:10|5709.91|5709.91|5709.91|5709.91|5709.91|5709.91|5709.91|5709.91|0
1649759920000|2022-04-12 10:38:40|5708.14|5708.14|5708.14|5708.14|5708.14|5708.14|5708.14|5708.14|0
1649760000000|2022-04-12 10:40:00|5706.36|5706.36|5704.58|5704.58|5706.36|5706.36|5704.58|5704.58|0
1649760040000|2022-04-12 10:40:40|5702.8|5702.8|5702.8|5702.8|5702.8|5702.8|5702.8|5702.8|0
1649760060000|2022-04-12 10:41:00|5701.02|5701.02|5701.02|5701.02|5701.02|5701.02|5701.02|5701.02|0
1649760070000|2022-04-12 10:41:10|5699.24|5699.24|5699.24|5699.24|5699.24|5699.24|5699.24|5699.24|0
1649760080000|2022-04-12 10:41:20|5697.46|5697.46|5699.24|5699.24|5699.24|5699.24|5697.46|5697.46|0
1649760170000|2022-04-12 10:42:50|5701.02|5701.02|5702.8|5702.8|5702.8|5702.8|5701.02|5701.02|0
1649760230000|2022-04-12 10:43:50|5704.09|5704.09|5704.09|5704.09|5704.09|5704.09|5704.09|5704.09|0
1649760260000|2022-04-12 10:44:20|5705.87|5705.87|5705.87|5705.87|5705.87|5705.87|5705.87|5705.87|0
1649760270000|2022-04-12 10:44:30|5707.65|5707.65|5705.87|5705.87|5707.65|5707.65|5705.87|5705.87|0
1649760340000|2022-04-12 10:45:40|5704.58|5704.58|5704.58|5704.58|5704.58|5704.58|5704.58|5704.58|0
1649760380000|2022-04-12 10:46:20|5702.8|5702.8|5706.36|5706.36|5706.36|5706.36|5702.8|5702.8|0
1649760420000|2022-04-12 10:47:00|5704.58|5704.58|5704.58|5704.58|5704.58|5704.58|5704.58|5704.58|0
1649760480000|2022-04-12 10:48:00|5702.8|5702.8|5702.8|5702.8|5702.8|5702.8|5702.8|5702.8|0
1649760520000|2022-04-12 10:48:40|5704.58|5704.58|5704.58|5704.58|5704.58|5704.58|5704.58|5704.58|0
1649760580000|2022-04-12 10:49:40|5706.36|5706.36|5706.36|5706.36|5706.36|5706.36|5706.36|5706.36|0
1649760760000|2022-04-12 10:52:40|5707.65|5707.65|5707.65|5707.65|5708.95|5708.95|5707.65|5707.65|0
1649760770000|2022-04-12 10:52:50|5710.24|5710.24|5710.24|5710.24|5710.24|5710.24|5710.24|5710.24|0
1649760800000|2022-04-12 10:53:20|5707.65|5707.65|5707.65|5707.65|5707.65|5707.65|5707.65|5707.65|0
1649760830000|2022-04-12 10:53:50|5706.36|5706.36|5706.36|5706.36|5706.36|5706.36|5706.36|5706.36|0
1649761010000|2022-04-12 10:56:50|5707.65|5707.65|5707.65|5707.65|5707.65|5707.65|5707.65|5707.65|0
1649761020000|2022-04-12 10:57:00|5706.36|5706.36|5710.73|5710.73|5710.73|5710.73|5706.36|5706.36|0
1649761050000|2022-04-12 10:57:30|5708.14|5708.14|5708.14|5708.14|5708.14|5708.14|5708.14|5708.14|0
1649761270000|2022-04-12 11:01:10|5709.91|5709.91|5712.5|5712.5|5712.5|5712.5|5709.91|5709.91|0
1649761300000|2022-04-12 11:01:40|5713.8|5713.8|5713.8|5713.8|5713.8|5713.8|5713.8|5713.8|0
1649761320000|2022-04-12 11:02:00|5711.21|5711.21|5715.58|5715.58|5715.58|5715.58|5711.21|5711.21|0
1649761350000|2022-04-12 11:02:30|5714.28|5714.28|5714.28|5714.28|5714.28|5714.28|5714.28|5714.28|0
1649761470000|2022-04-12 11:04:30|5712.5|5712.5|5714.28|5714.28|5714.28|5714.28|5712.5|5712.5|0
1649761650000|2022-04-12 11:07:30|5716.06|5716.06|5716.06|5716.06|5716.06|5716.06|5716.06|5716.06|0
1649761800000|2022-04-12 11:10:00|5717.84|5717.84|5717.84|5717.84|5717.84|5717.84|5716.06|5716.06|0
1649761810000|2022-04-12 11:10:10|5716.06|5716.06|5716.06|5716.06|5716.06|5716.06|5716.06|5716.06|0
1649761850000|2022-04-12 11:10:50|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|0
1649761920000|2022-04-12 11:12:00|5712.99|5712.99|5712.99|5712.99|5712.99|5712.99|5712.99|5712.99|0
1649761940000|2022-04-12 11:12:20|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|0
1649762020000|2022-04-12 11:13:40|5712.99|5712.99|5711.21|5711.21|5712.99|5712.99|5711.21|5711.21|0
1649762210000|2022-04-12 11:16:50|5709.43|5709.43|5709.43|5709.43|5709.43|5709.43|5709.43|5709.43|0
1649762270000|2022-04-12 11:17:50|5711.21|5711.21|5711.21|5711.21|5711.21|5711.21|5711.21|5711.21|0
1649762300000|2022-04-12 11:18:20|5712.99|5712.99|5712.99|5712.99|5712.99|5712.99|5712.99|5712.99|0
1649762390000|2022-04-12 11:19:50|5711.21|5711.21|5709.43|5709.43|5711.21|5711.21|5709.43|5709.43|0
1649762440000|2022-04-12 11:20:40|5706.84|5706.84|5706.84|5706.84|5706.84|5706.84|5706.84|5706.84|0
1649762510000|2022-04-12 11:21:50|5708.62|5708.62|5708.62|5708.62|5708.62|5708.62|5708.62|5708.62|0
1649763090000|2022-04-12 11:31:30|5710.4|5710.4|5710.4|5710.4|5710.4|5710.4|5710.4|5710.4|0
1649763200000|2022-04-12 11:33:20|5707.81|5707.81|5707.81|5707.81|5707.81|5707.81|5707.81|5707.81|0
1649763270000|2022-04-12 11:34:30|5706.51|5706.51|5706.51|5706.51|5706.51|5706.51|5706.51|5706.51|0
1649763350000|2022-04-12 11:35:50|5707.81|5707.81|5707.81|5707.81|5707.81|5707.81|5707.81|5707.81|0
1649763780000|2022-04-12 11:43:00|5706.03|5706.03|5704.25|5704.25|5706.03|5706.03|5704.25|5704.25|0
1649763900000|2022-04-12 11:45:00|5706.03|5706.03|5707.81|5707.81|5707.81|5707.81|5706.03|5706.03|0
1649763910000|2022-04-12 11:45:10|5709.1|5709.1|5712.18|5712.18|5712.18|5712.18|5709.1|5709.1|0
1649763920000|2022-04-12 11:45:20|5713.47|5713.47|5712.18|5712.18|5713.47|5713.47|5712.18|5712.18|0
1649763930000|2022-04-12 11:45:30|5713.47|5713.47|5712.18|5712.18|5713.47|5713.47|5712.18|5712.18|0
1649763950000|2022-04-12 11:45:50|5713.47|5713.47|5713.47|5713.47|5713.47|5713.47|5713.47|5713.47|0
1649763960000|2022-04-12 11:46:00|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|0
1649763970000|2022-04-12 11:46:10|5712.18|5712.18|5712.18|5712.18|5712.18|5712.18|5712.18|5712.18|0
1649763980000|2022-04-12 11:46:20|5710.88|5710.88|5709.1|5709.1|5710.88|5710.88|5709.1|5709.1|0
1649763990000|2022-04-12 11:46:30|5706.51|5706.51|5706.51|5706.51|5706.51|5706.51|5706.51|5706.51|0
1649764010000|2022-04-12 11:46:50|5707.81|5707.81|5707.81|5707.81|5709.1|5709.1|5707.81|5707.81|0
1649764020000|2022-04-12 11:47:00|5709.1|5709.1|5710.4|5710.4|5710.4|5710.4|5709.1|5709.1|0
1649764040000|2022-04-12 11:47:20|5708.62|5708.62|5708.62|5708.62|5708.62|5708.62|5708.62|5708.62|0
1649764070000|2022-04-12 11:47:50|5707.32|5707.32|5707.32|5707.32|5707.32|5707.32|5707.32|5707.32|0
1649764090000|2022-04-12 11:48:10|5704.73|5704.73|5700.85|5700.85|5704.73|5704.73|5700.85|5700.85|0
1649764120000|2022-04-12 11:48:40|5696.97|5696.97|5696.97|5696.97|5696.97|5696.97|5696.97|5696.97|0
1649764140000|2022-04-12 11:49:00|5698.26|5698.26|5698.26|5698.26|5698.26|5698.26|5698.26|5698.26|0
1649764160000|2022-04-12 11:49:20|5696.48|5696.48|5694.7|5694.7|5696.48|5696.48|5694.7|5694.7|0
1649764220000|2022-04-12 11:50:20|5696|5696|5694.7|5694.7|5696|5696|5694.7|5694.7|0
1649764230000|2022-04-12 11:50:30|5697.29|5697.29|5699.07|5699.07|5699.07|5699.07|5697.29|5697.29|0
1649764240000|2022-04-12 11:50:40|5696.48|5696.48|5696.48|5696.48|5696.48|5696.48|5696.48|5696.48|0
1649764390000|2022-04-12 11:53:10|5698.26|5698.26|5698.26|5698.26|5698.26|5698.26|5698.26|5698.26|0
1649764830000|2022-04-12 12:00:30|5700.04|5700.04|5701.33|5701.33|5701.33|5701.33|5700.04|5700.04|0
1649764850000|2022-04-12 12:00:50|5699.56|5699.56|5699.56|5699.56|5699.56|5699.56|5699.56|5699.56|0
1649764920000|2022-04-12 12:02:00|5701.33|5701.33|5697.78|5697.78|5701.33|5701.33|5697.78|5697.78|0
1649765230000|2022-04-12 12:07:10|5699.56|5699.56|5699.56|5699.56|5699.56|5699.56|5699.56|5699.56|0
1649765290000|2022-04-12 12:08:10|5701.33|5701.33|5701.33|5701.33|5701.33|5701.33|5697.78|5697.78|0
1649765350000|2022-04-12 12:09:10|5699.56|5699.56|5699.56|5699.56|5699.56|5699.56|5699.56|5699.56|0
1649765410000|2022-04-12 12:10:10|5697.78|5697.78|5697.78|5697.78|5697.78|5697.78|5697.78|5697.78|0
1649765630000|2022-04-12 12:13:50|5699.07|5699.07|5701.66|5701.66|5701.66|5701.66|5699.07|5699.07|0
1649765670000|2022-04-12 12:14:30|5702.96|5702.96|5702.96|5702.96|5702.96|5702.96|5702.96|5702.96|0
1649765830000|2022-04-12 12:17:10|5701.18|5701.18|5702.96|5702.96|5702.96|5702.96|5701.18|5701.18|0
1649765980000|2022-04-12 12:19:40|5701.66|5701.66|5701.66|5701.66|5701.66|5701.66|5701.66|5701.66|0
1649766230000|2022-04-12 12:23:50|5699.88|5699.88|5699.88|5699.88|5699.88|5699.88|5699.88|5699.88|0
1649766240000|2022-04-12 12:24:00|5698.59|5698.59|5698.59|5698.59|5698.59|5698.59|5698.59|5698.59|0
1649766250000|2022-04-12 12:24:10|5700.37|5700.37|5700.37|5700.37|5700.37|5700.37|5700.37|5700.37|0
1649766280000|2022-04-12 12:24:40|5701.66|5701.66|5701.66|5701.66|5701.66|5701.66|5701.66|5701.66|0
1649766430000|2022-04-12 12:27:10|5703.44|5703.44|5703.44|5703.44|5703.44|5703.44|5703.44|5703.44|0
1649766600000|2022-04-12 12:30:00|5705.22|5705.22|5724.63|5724.63|5724.63|5724.63|5705.22|5705.22|0
1649766610000|2022-04-12 12:30:10|5729.96|5729.96|5729.96|5729.96|5731.74|5731.74|5729.96|5729.96|0
1649766620000|2022-04-12 12:30:20|5733.52|5733.52|5735.3|5735.3|5737.08|5737.08|5733.52|5733.52|0
1649766630000|2022-04-12 12:30:30|5738.86|5738.86|5744.19|5744.19|5744.19|5744.19|5738.86|5738.86|0
1649766640000|2022-04-12 12:30:40|5742.42|5742.42|5745.97|5745.97|5747.75|5747.75|5742.42|5742.42|0
1649766650000|2022-04-12 12:30:50|5744.19|5744.19|5744.19|5744.19|5744.19|5744.19|5744.19|5744.19|0
1649766660000|2022-04-12 12:31:00|5745.97|5745.97|5745.97|5745.97|5745.97|5745.97|5745.97|5745.97|0
1649766670000|2022-04-12 12:31:10|5744.19|5744.19|5740.64|5740.64|5744.19|5744.19|5740.64|5740.64|0
1649766680000|2022-04-12 12:31:20|5738.86|5738.86|5733.85|5733.85|5740.96|5740.96|5733.85|5733.85|0
1649766690000|2022-04-12 12:31:30|5732.07|5732.07|5730.29|5730.29|5732.07|5732.07|5730.29|5730.29|0
1649766700000|2022-04-12 12:31:40|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|0
1649766710000|2022-04-12 12:31:50|5724.14|5724.14|5724.14|5724.14|5724.14|5724.14|5724.14|5724.14|0
1649766720000|2022-04-12 12:32:00|5725.92|5725.92|5725.92|5725.92|5725.92|5725.92|5725.92|5725.92|0
1649766730000|2022-04-12 12:32:10|5729.48|5729.48|5731.26|5731.26|5731.26|5731.26|5729.48|5729.48|0
1649766750000|2022-04-12 12:32:30|5733.04|5733.04|5729.48|5729.48|5733.04|5733.04|5729.48|5729.48|0
1649766760000|2022-04-12 12:32:40|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|0
1649766770000|2022-04-12 12:32:50|5729.48|5729.48|5729.48|5729.48|5729.48|5729.48|5729.48|5729.48|0
1649766790000|2022-04-12 12:33:10|5731.26|5731.26|5729.48|5729.48|5731.26|5731.26|5729.48|5729.48|0
1649766820000|2022-04-12 12:33:40|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|0
1649766850000|2022-04-12 12:34:10|5729.48|5729.48|5729.48|5729.48|5729.48|5729.48|5729.48|5729.48|0
1649766860000|2022-04-12 12:34:20|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|0
1649766950000|2022-04-12 12:35:50|5729.48|5729.48|5729.48|5729.48|5729.48|5729.48|5729.48|5729.48|0
1649767000000|2022-04-12 12:36:40|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|0
1649767010000|2022-04-12 12:36:50|5729.48|5729.48|5729.48|5729.48|5729.48|5729.48|5729.48|5729.48|0
1649767100000|2022-04-12 12:38:20|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|0
1649767130000|2022-04-12 12:38:50|5729|5729|5729|5729|5729|5729|5729|5729|0
1649767160000|2022-04-12 12:39:20|5730.77|5730.77|5730.77|5730.77|5730.77|5730.77|5730.77|5730.77|0
1649767240000|2022-04-12 12:40:40|5728.19|5728.19|5726.41|5726.41|5728.19|5728.19|5726.41|5726.41|0
1649767250000|2022-04-12 12:40:50|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|0
1649767260000|2022-04-12 12:41:00|5729|5729|5730.77|5730.77|5730.77|5730.77|5729|5729|0
1649767290000|2022-04-12 12:41:30|5733.36|5733.36|5733.36|5733.36|5733.36|5733.36|5733.36|5733.36|0
1649767300000|2022-04-12 12:41:40|5730.77|5730.77|5730.77|5730.77|5730.77|5730.77|5730.77|5730.77|0
1649767320000|2022-04-12 12:42:00|5732.55|5732.55|5732.55|5732.55|5732.55|5732.55|5732.55|5732.55|0
1649767350000|2022-04-12 12:42:30|5730.77|5730.77|5730.77|5730.77|5730.77|5730.77|5730.77|5730.77|0
1649767360000|2022-04-12 12:42:40|5729|5729|5727.7|5727.7|5729|5729|5727.7|5727.7|0
1649767370000|2022-04-12 12:42:50|5729.48|5729.48|5729.48|5729.48|5729.48|5729.48|5729.48|5729.48|0
1649767380000|2022-04-12 12:43:00|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|0
1649767390000|2022-04-12 12:43:10|5723.82|5723.82|5723.82|5723.82|5723.82|5723.82|5722.52|5722.52|0
1649767400000|2022-04-12 12:43:20|5725.6|5725.6|5724.3|5724.3|5725.6|5725.6|5724.3|5724.3|0
1649767410000|2022-04-12 12:43:30|5722.52|5722.52|5722.52|5722.52|5722.52|5722.52|5722.52|5722.52|0
1649767440000|2022-04-12 12:44:00|5724.3|5724.3|5722.52|5722.52|5724.3|5724.3|5722.52|5722.52|0
1649767460000|2022-04-12 12:44:20|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|5720.74|0
1649767510000|2022-04-12 12:45:10|5724.63|5724.63|5724.63|5724.63|5724.63|5724.63|5724.63|5724.63|0
1649767580000|2022-04-12 12:46:20|5726.41|5726.41|5726.41|5726.41|5726.41|5726.41|5726.41|5726.41|0
1649767760000|2022-04-12 12:49:20|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|0
1649767770000|2022-04-12 12:49:30|5729.48|5729.48|5729.48|5729.48|5729.48|5729.48|5729.48|5729.48|0
1649767900000|2022-04-12 12:51:40|5730.77|5730.77|5730.77|5730.77|5730.77|5730.77|5730.77|5730.77|0
1649767920000|2022-04-12 12:52:00|5732.07|5732.07|5732.07|5732.07|5732.07|5732.07|5732.07|5732.07|0
1649767940000|2022-04-12 12:52:20|5733.85|5733.85|5733.85|5733.85|5733.85|5733.85|5733.85|5733.85|0
1649768010000|2022-04-12 12:53:30|5735.63|5735.63|5735.63|5735.63|5735.63|5735.63|5735.63|5735.63|0
1649768080000|2022-04-12 12:54:40|5733.85|5733.85|5733.85|5733.85|5733.85|5733.85|5733.85|5733.85|0
1649768280000|2022-04-12 12:58:00|5732.07|5732.07|5727.7|5727.7|5732.07|5732.07|5727.7|5727.7|0
1649768410000|2022-04-12 13:00:10|5726.41|5726.41|5726.41|5726.41|5726.41|5726.41|5726.41|5726.41|0
1649768470000|2022-04-12 13:01:10|5724.63|5724.63|5724.63|5724.63|5724.63|5724.63|5724.63|5724.63|0
1649768500000|2022-04-12 13:01:40|5722.85|5722.85|5722.85|5722.85|5722.85|5722.85|5722.85|5722.85|0
1649768670000|2022-04-12 13:04:30|5724.63|5724.63|5724.63|5724.63|5726.41|5726.41|5724.63|5724.63|0
1649768780000|2022-04-12 13:06:20|5722.85|5722.85|5722.85|5722.85|5722.85|5722.85|5722.85|5722.85|0
1649768790000|2022-04-12 13:06:30|5721.07|5721.07|5721.07|5721.07|5721.07|5721.07|5721.07|5721.07|0
1649768840000|2022-04-12 13:07:20|5719.78|5719.78|5719.78|5719.78|5719.78|5719.78|5719.78|5719.78|0
1649768920000|2022-04-12 13:08:40|5718|5718|5718|5718|5718|5718|5718|5718|0
1649768930000|2022-04-12 13:08:50|5716.7|5716.7|5714.92|5714.92|5718|5718|5714.92|5714.92|0
1649768940000|2022-04-12 13:09:00|5713.63|5713.63|5714.92|5714.92|5714.92|5714.92|5713.63|5713.63|0
1649769240000|2022-04-12 13:14:00|5713.14|5713.14|5713.14|5713.14|5713.14|5713.14|5713.14|5713.14|0
1649769300000|2022-04-12 13:15:00|5711.37|5711.37|5711.37|5711.37|5711.37|5711.37|5711.37|5711.37|0
1649769320000|2022-04-12 13:15:20|5713.14|5713.14|5713.14|5713.14|5713.14|5713.14|5713.14|5713.14|0
1649769370000|2022-04-12 13:16:10|5714.92|5714.92|5714.92|5714.92|5714.92|5714.92|5714.92|5714.92|0
1649769390000|2022-04-12 13:16:30|5716.7|5716.7|5716.7|5716.7|5716.7|5716.7|5716.7|5716.7|0
1649769470000|2022-04-12 13:17:50|5718.48|5718.48|5716.7|5716.7|5718.48|5718.48|5716.7|5716.7|0
1649769540000|2022-04-12 13:19:00|5714.92|5714.92|5711.37|5711.37|5714.92|5714.92|5711.37|5711.37|0
1649769600000|2022-04-12 13:20:00|5713.14|5713.14|5713.14|5713.14|5713.14|5713.14|5713.14|5713.14|0
1649769700000|2022-04-12 13:21:40|5710.55|5710.55|5710.55|5710.55|5710.55|5710.55|5710.55|5710.55|0
1649769850000|2022-04-12 13:24:10|5708.78|5708.78|5708.78|5708.78|5708.78|5708.78|5708.78|5708.78|0
1649769970000|2022-04-12 13:26:10|5710.55|5710.55|5710.55|5710.55|5710.55|5710.55|5710.55|5710.55|0
1649770020000|2022-04-12 13:27:00|5708.78|5708.78|5708.78|5708.78|5708.78|5708.78|5708.78|5708.78|0
1649770100000|2022-04-12 13:28:20|5710.55|5710.55|5710.55|5710.55|5710.55|5710.55|5710.55|5710.55|0
1649770200000|2022-04-12 13:30:00|5707|5707|5707|5707|5708.78|5708.78|5707|5707|0
1649770210000|2022-04-12 13:30:10|5705.22|5705.22|5705.22|5705.22|5705.22|5705.22|5705.22|5705.22|0
1649770230000|2022-04-12 13:30:30|5703.92|5703.92|5703.92|5703.92|5703.92|5703.92|5703.92|5703.92|0
1649770240000|2022-04-12 13:30:40|5705.7|5705.7|5705.7|5705.7|5705.7|5705.7|5705.7|5705.7|0
1649770260000|2022-04-12 13:31:00|5703.92|5703.92|5700.37|5700.37|5703.92|5703.92|5700.37|5700.37|0
1649770270000|2022-04-12 13:31:10|5702.15|5702.15|5705.7|5705.7|5705.7|5705.7|5702.15|5702.15|0
1649770280000|2022-04-12 13:31:20|5703.92|5703.92|5703.92|5703.92|5703.92|5703.92|5703.92|5703.92|0
1649770290000|2022-04-12 13:31:30|5702.15|5702.15|5702.15|5702.15|5702.15|5702.15|5702.15|5702.15|0
1649770300000|2022-04-12 13:31:40|5703.92|5703.92|5702.15|5702.15|5703.92|5703.92|5702.15|5702.15|0
1649770310000|2022-04-12 13:31:50|5700.37|5700.37|5700.37|5700.37|5700.37|5700.37|5700.37|5700.37|0
1649770320000|2022-04-12 13:32:00|5702.15|5702.15|5702.15|5702.15|5702.15|5702.15|5702.15|5702.15|0
1649770330000|2022-04-12 13:32:10|5703.92|5703.92|5705.7|5705.7|5705.7|5705.7|5703.92|5703.92|0
1649770340000|2022-04-12 13:32:20|5707|5707|5708.29|5708.29|5708.29|5708.29|5707|5707|0
1649770370000|2022-04-12 13:32:50|5706.51|5706.51|5706.51|5706.51|5706.51|5706.51|5706.51|5706.51|0
1649770380000|2022-04-12 13:33:00|5702.96|5702.96|5702.96|5702.96|5702.96|5702.96|5702.96|5702.96|0
1649770400000|2022-04-12 13:33:20|5704.73|5704.73|5702.96|5702.96|5704.73|5704.73|5701.18|5701.18|0
1649770440000|2022-04-12 13:34:00|5704.73|5704.73|5702.96|5702.96|5704.73|5704.73|5702.96|5702.96|0
1649770450000|2022-04-12 13:34:10|5704.73|5704.73|5704.73|5704.73|5704.73|5704.73|5704.73|5704.73|0
1649770500000|2022-04-12 13:35:00|5702.96|5702.96|5704.73|5704.73|5704.73|5704.73|5702.96|5702.96|0
1649770510000|2022-04-12 13:35:10|5702.96|5702.96|5702.96|5702.96|5702.96|5702.96|5701.18|5701.18|0
1649770520000|2022-04-12 13:35:20|5701.66|5701.66|5701.66|5701.66|5701.66|5701.66|5701.66|5701.66|0
1649770540000|2022-04-12 13:35:40|5699.88|5699.88|5699.88|5699.88|5699.88|5699.88|5699.88|5699.88|0
1649770560000|2022-04-12 13:36:00|5701.66|5701.66|5701.66|5701.66|5701.66|5701.66|5701.66|5701.66|0
1649770600000|2022-04-12 13:36:40|5699.88|5699.88|5698.1|5698.1|5699.88|5699.88|5698.1|5698.1|0
1649770680000|2022-04-12 13:38:00|5696.32|5696.32|5694.55|5694.55|5696.32|5696.32|5694.55|5694.55|0
1649770690000|2022-04-12 13:38:10|5693.25|5693.25|5694.55|5694.55|5694.55|5694.55|5693.25|5693.25|0
1649770700000|2022-04-12 13:38:20|5696.32|5696.32|5696.32|5696.32|5696.32|5696.32|5696.32|5696.32|0
1649770710000|2022-04-12 13:38:30|5698.1|5698.1|5698.1|5698.1|5698.1|5698.1|5698.1|5698.1|0
1649770720000|2022-04-12 13:38:40|5699.88|5699.88|5699.88|5699.88|5699.88|5699.88|5699.88|5699.88|0
1649770740000|2022-04-12 13:39:00|5701.66|5701.66|5705.22|5705.22|5707|5707|5701.66|5701.66|0
1649770830000|2022-04-12 13:40:30|5703.44|5703.44|5703.44|5703.44|5703.44|5703.44|5703.44|5703.44|0
1649770890000|2022-04-12 13:41:30|5701.66|5701.66|5701.66|5701.66|5701.66|5701.66|5701.66|5701.66|0
1649770950000|2022-04-12 13:42:30|5703.44|5703.44|5703.44|5703.44|5703.44|5703.44|5703.44|5703.44|0
1649770980000|2022-04-12 13:43:00|5705.22|5705.22|5705.22|5705.22|5705.22|5705.22|5705.22|5705.22|0
1649771020000|2022-04-12 13:43:40|5706.51|5706.51|5706.51|5706.51|5706.51|5706.51|5706.51|5706.51|0
1649771080000|2022-04-12 13:44:40|5707.81|5707.81|5707.81|5707.81|5707.81|5707.81|5707.81|5707.81|0
1649771160000|2022-04-12 13:46:00|5706.03|5706.03|5709.59|5709.59|5709.59|5709.59|5706.03|5706.03|0
1649771210000|2022-04-12 13:46:50|5707.81|5707.81|5709.59|5709.59|5709.59|5709.59|5707.81|5707.81|0
1649771230000|2022-04-12 13:47:10|5711.37|5711.37|5711.37|5711.37|5711.37|5711.37|5711.37|5711.37|0
1649771240000|2022-04-12 13:47:20|5709.59|5709.59|5709.59|5709.59|5709.59|5709.59|5709.59|5709.59|0
1649771260000|2022-04-12 13:47:40|5711.37|5711.37|5711.37|5711.37|5711.37|5711.37|5711.37|5711.37|0
1649771310000|2022-04-12 13:48:30|5709.59|5709.59|5709.59|5709.59|5709.59|5709.59|5709.59|5709.59|0
1649771320000|2022-04-12 13:48:40|5707.81|5707.81|5707.81|5707.81|5707.81|5707.81|5707.81|5707.81|0
1649771400000|2022-04-12 13:50:00|5709.1|5709.1|5710.4|5710.4|5710.4|5710.4|5709.1|5709.1|0
1649771410000|2022-04-12 13:50:10|5708.62|5708.62|5709.91|5709.91|5709.91|5709.91|5708.62|5708.62|0
1649771430000|2022-04-12 13:50:30|5708.62|5708.62|5707.32|5707.32|5708.62|5708.62|5707.32|5707.32|0
1649771450000|2022-04-12 13:50:50|5709.1|5709.1|5709.1|5709.1|5709.1|5709.1|5709.1|5709.1|0
1649771490000|2022-04-12 13:51:30|5710.4|5710.4|5710.4|5710.4|5710.4|5710.4|5710.4|5710.4|0
1649771520000|2022-04-12 13:52:00|5712.18|5712.18|5712.18|5712.18|5712.18|5712.18|5712.18|5712.18|0
1649771550000|2022-04-12 13:52:30|5710.4|5710.4|5708.62|5708.62|5710.4|5710.4|5708.62|5708.62|0
1649771560000|2022-04-12 13:52:40|5710.4|5710.4|5710.4|5710.4|5710.4|5710.4|5710.4|5710.4|0
1649771580000|2022-04-12 13:53:00|5711.69|5711.69|5711.69|5711.69|5711.69|5711.69|5711.69|5711.69|0
1649771610000|2022-04-12 13:53:30|5713.47|5713.47|5713.47|5713.47|5713.47|5713.47|5713.47|5713.47|0
1649771640000|2022-04-12 13:54:00|5715.25|5715.25|5715.25|5715.25|5715.25|5715.25|5715.25|5715.25|0
1649771670000|2022-04-12 13:54:30|5713.47|5713.47|5711.69|5711.69|5713.47|5713.47|5711.69|5711.69|0
1649771720000|2022-04-12 13:55:20|5709.1|5709.1|5709.1|5709.1|5709.1|5709.1|5709.1|5709.1|0
1649771730000|2022-04-12 13:55:30|5710.4|5710.4|5710.4|5710.4|5710.4|5710.4|5710.4|5710.4|0
1649771750000|2022-04-12 13:55:50|5708.62|5708.62|5708.62|5708.62|5708.62|5708.62|5708.62|5708.62|0
1649771770000|2022-04-12 13:56:10|5706.84|5706.84|5706.84|5706.84|5706.84|5706.84|5706.84|5706.84|0
1649771840000|2022-04-12 13:57:20|5705.06|5705.06|5705.06|5705.06|5705.06|5705.06|5705.06|5705.06|0
1649771990000|2022-04-12 13:59:50|5706.84|5706.84|5705.06|5705.06|5706.84|5706.84|5705.06|5705.06|0
1649772040000|2022-04-12 14:00:40|5703.28|5703.28|5703.28|5703.28|5705.06|5705.06|5703.28|5703.28|0
1649772050000|2022-04-12 14:00:50|5701.99|5701.99|5706.36|5706.36|5706.36|5706.36|5701.99|5701.99|0
1649772080000|2022-04-12 14:01:20|5707.65|5707.65|5707.65|5707.65|5707.65|5707.65|5707.65|5707.65|0
1649772120000|2022-04-12 14:02:00|5709.43|5709.43|5711.21|5711.21|5711.21|5711.21|5709.43|5709.43|0
1649772130000|2022-04-12 14:02:10|5709.43|5709.43|5709.43|5709.43|5709.43|5709.43|5709.43|5709.43|0
1649772180000|2022-04-12 14:03:00|5711.21|5711.21|5711.21|5711.21|5711.21|5711.21|5711.21|5711.21|0
1649772210000|2022-04-12 14:03:30|5708.62|5708.62|5708.62|5708.62|5708.62|5708.62|5706.84|5706.84|0
1649772310000|2022-04-12 14:05:10|5706.84|5706.84|5703.28|5703.28|5706.84|5706.84|5703.28|5703.28|0
1649772320000|2022-04-12 14:05:20|5705.06|5705.06|5705.06|5705.06|5705.06|5705.06|5705.06|5705.06|0
1649772400000|2022-04-12 14:06:40|5703.28|5703.28|5701.5|5701.5|5703.28|5703.28|5701.5|5701.5|0
1649772410000|2022-04-12 14:06:50|5704.58|5704.58|5704.58|5704.58|5704.58|5704.58|5704.58|5704.58|0
1649772480000|2022-04-12 14:08:00|5702.8|5702.8|5701.02|5701.02|5702.8|5702.8|5701.02|5701.02|0
1649772500000|2022-04-12 14:08:20|5702.8|5702.8|5702.8|5702.8|5702.8|5702.8|5702.8|5702.8|0
1649772560000|2022-04-12 14:09:20|5701.02|5701.02|5699.24|5699.24|5701.02|5701.02|5699.24|5699.24|0
1649772590000|2022-04-12 14:09:50|5701.02|5701.02|5701.02|5701.02|5701.02|5701.02|5701.02|5701.02|0
1649772600000|2022-04-12 14:10:00|5702.8|5702.8|5699.24|5699.24|5702.8|5702.8|5699.24|5699.24|0
1649772630000|2022-04-12 14:10:30|5701.02|5701.02|5701.02|5701.02|5701.02|5701.02|5701.02|5701.02|0
1649772670000|2022-04-12 14:11:10|5702.32|5702.32|5702.32|5702.32|5702.32|5702.32|5702.32|5702.32|0
1649772720000|2022-04-12 14:12:00|5700.54|5700.54|5700.54|5700.54|5700.54|5700.54|5700.54|5700.54|0
1649772780000|2022-04-12 14:13:00|5702.32|5702.32|5702.32|5702.32|5702.32|5702.32|5702.32|5702.32|0
1649772790000|2022-04-12 14:13:10|5698.76|5698.76|5700.54|5700.54|5700.54|5700.54|5698.76|5698.76|0
1649772880000|2022-04-12 14:14:40|5702.32|5702.32|5702.32|5702.32|5702.32|5702.32|5702.32|5702.32|0
1649772900000|2022-04-12 14:15:00|5704.09|5704.09|5704.09|5704.09|5704.09|5704.09|5704.09|5704.09|0
1649772930000|2022-04-12 14:15:30|5702.32|5702.32|5702.32|5702.32|5702.32|5702.32|5702.32|5702.32|0
1649772950000|2022-04-12 14:15:50|5704.09|5704.09|5701.5|5701.5|5704.09|5704.09|5701.5|5701.5|0
1649772960000|2022-04-12 14:16:00|5702.8|5702.8|5706.68|5706.68|5706.68|5706.68|5702.8|5702.8|0
1649772990000|2022-04-12 14:16:30|5704.9|5704.9|5701.02|5701.02|5704.9|5704.9|5701.02|5701.02|0
1649773030000|2022-04-12 14:17:10|5699.24|5699.24|5699.24|5699.24|5699.24|5699.24|5699.24|5699.24|0
1649773070000|2022-04-12 14:17:50|5701.02|5701.02|5699.73|5699.73|5701.02|5701.02|5699.73|5699.73|0
1649773080000|2022-04-12 14:18:00|5697.95|5697.95|5696.17|5696.17|5697.95|5697.95|5696.17|5696.17|0
1649773100000|2022-04-12 14:18:20|5697.95|5697.95|5699.24|5699.24|5699.24|5699.24|5697.95|5697.95|0
1649773140000|2022-04-12 14:19:00|5697.46|5697.46|5697.46|5697.46|5697.46|5697.46|5697.46|5697.46|0
1649773160000|2022-04-12 14:19:20|5699.24|5699.24|5699.24|5699.24|5699.24|5699.24|5699.24|5699.24|0
1649773170000|2022-04-12 14:19:30|5697.46|5697.46|5697.46|5697.46|5697.46|5697.46|5697.46|5697.46|0
1649773180000|2022-04-12 14:19:40|5695.68|5695.68|5695.68|5695.68|5695.68|5695.68|5695.68|5695.68|0
1649773240000|2022-04-12 14:20:40|5694.39|5694.39|5694.39|5694.39|5694.39|5694.39|5694.39|5694.39|0
1649773260000|2022-04-12 14:21:00|5696.17|5696.17|5696.17|5696.17|5696.17|5696.17|5696.17|5696.17|0
1649773310000|2022-04-12 14:21:50|5697.95|5697.95|5699.73|5699.73|5699.73|5699.73|5697.95|5697.95|0
1649773320000|2022-04-12 14:22:00|5696.17|5696.17|5696.17|5696.17|5696.17|5696.17|5696.17|5696.17|0
1649773330000|2022-04-12 14:22:10|5697.95|5697.95|5697.95|5697.95|5697.95|5697.95|5697.95|5697.95|0
1649773380000|2022-04-12 14:23:00|5696.17|5696.17|5697.46|5697.46|5697.46|5697.46|5696.17|5696.17|0
1649773390000|2022-04-12 14:23:10|5698.76|5698.76|5698.76|5698.76|5698.76|5698.76|5698.76|5698.76|0
1649773410000|2022-04-12 14:23:30|5700.05|5700.05|5700.05|5700.05|5700.05|5700.05|5700.05|5700.05|0
1649773420000|2022-04-12 14:23:40|5697.46|5697.46|5695.68|5695.68|5697.46|5697.46|5695.68|5695.68|0
1649773480000|2022-04-12 14:24:40|5694.39|5694.39|5690.83|5690.83|5694.39|5694.39|5690.83|5690.83|0
1649773500000|2022-04-12 14:25:00|5692.61|5692.61|5692.61|5692.61|5692.61|5692.61|5692.61|5692.61|0
1649773570000|2022-04-12 14:26:10|5690.83|5690.83|5692.61|5692.61|5692.61|5692.61|5690.83|5690.83|0
1649773580000|2022-04-12 14:26:20|5690.83|5690.83|5690.83|5690.83|5690.83|5690.83|5690.83|5690.83|0
1649773590000|2022-04-12 14:26:30|5686.95|5686.95|5686.95|5686.95|5686.95|5686.95|5686.95|5686.95|0
1649773690000|2022-04-12 14:28:10|5685.17|5685.17|5685.17|5685.17|5685.17|5685.17|5685.17|5685.17|0
1649773710000|2022-04-12 14:28:30|5683.87|5683.87|5683.87|5683.87|5683.87|5683.87|5683.87|5683.87|0
1649773740000|2022-04-12 14:29:00|5685.17|5685.17|5685.17|5685.17|5685.17|5685.17|5685.17|5685.17|0
1649773750000|2022-04-12 14:29:10|5686.46|5686.46|5686.46|5686.46|5686.46|5686.46|5686.46|5686.46|0
1649773810000|2022-04-12 14:30:10|5685.17|5685.17|5685.17|5685.17|5685.17|5685.17|5685.17|5685.17|0
1649773830000|2022-04-12 14:30:30|5681.61|5681.61|5683.39|5683.39|5683.39|5683.39|5681.61|5681.61|0
1649773900000|2022-04-12 14:31:40|5681.61|5681.61|5681.61|5681.61|5681.61|5681.61|5681.61|5681.61|0
1649774010000|2022-04-12 14:33:30|5682.91|5682.91|5682.91|5682.91|5682.91|5682.91|5682.91|5682.91|0
1649774020000|2022-04-12 14:33:40|5684.2|5684.2|5684.2|5684.2|5685.5|5685.5|5684.2|5684.2|0
1649774030000|2022-04-12 14:33:50|5685.5|5685.5|5685.5|5685.5|5685.5|5685.5|5685.5|5685.5|0
1649774040000|2022-04-12 14:34:00|5684.2|5684.2|5685.98|5685.98|5685.98|5685.98|5684.2|5684.2|0
1649774060000|2022-04-12 14:34:20|5687.27|5687.27|5685.98|5685.98|5687.27|5687.27|5685.98|5685.98|0
1649774070000|2022-04-12 14:34:30|5687.27|5687.27|5685.5|5685.5|5687.27|5687.27|5685.5|5685.5|0
1649774090000|2022-04-12 14:34:50|5681.61|5681.61|5681.61|5681.61|5681.61|5681.61|5681.61|5681.61|0
1649774170000|2022-04-12 14:36:10|5679.02|5679.02|5679.02|5679.02|5679.02|5679.02|5679.02|5679.02|0
1649774180000|2022-04-12 14:36:20|5677.24|5677.24|5677.24|5677.24|5677.24|5677.24|5677.24|5677.24|0
1649774190000|2022-04-12 14:36:30|5680.8|5680.8|5680.8|5680.8|5680.8|5680.8|5680.8|5680.8|0
1649774230000|2022-04-12 14:37:10|5679.02|5679.02|5679.02|5679.02|5679.02|5679.02|5679.02|5679.02|0
1649774290000|2022-04-12 14:38:10|5677.24|5677.24|5677.24|5677.24|5677.24|5677.24|5677.24|5677.24|0
1649774300000|2022-04-12 14:38:20|5678.54|5678.54|5678.54|5678.54|5678.54|5678.54|5678.54|5678.54|0
1649774310000|2022-04-12 14:38:30|5680.32|5680.32|5680.32|5680.32|5680.32|5680.32|5680.32|5680.32|0
1649774390000|2022-04-12 14:39:50|5682.1|5682.1|5682.1|5682.1|5682.1|5682.1|5682.1|5682.1|0
1649774430000|2022-04-12 14:40:30|5683.87|5683.87|5683.87|5683.87|5683.87|5683.87|5683.87|5683.87|0
1649774440000|2022-04-12 14:40:40|5682.1|5682.1|5682.1|5682.1|5682.1|5682.1|5682.1|5682.1|0
1649774460000|2022-04-12 14:41:00|5683.87|5683.87|5683.87|5683.87|5683.87|5683.87|5683.87|5683.87|0
1649774600000|2022-04-12 14:43:20|5685.65|5685.65|5685.65|5685.65|5685.65|5685.65|5685.65|5685.65|0
1649774630000|2022-04-12 14:43:50|5683.87|5683.87|5683.87|5683.87|5683.87|5683.87|5682.1|5682.1|0
1649774660000|2022-04-12 14:44:20|5685.65|5685.65|5685.65|5685.65|5685.65|5685.65|5685.65|5685.65|0
1649774670000|2022-04-12 14:44:30|5687.43|5687.43|5687.43|5687.43|5687.43|5687.43|5687.43|5687.43|0
1649774740000|2022-04-12 14:45:40|5689.21|5689.21|5689.21|5689.21|5689.21|5689.21|5689.21|5689.21|0
1649774760000|2022-04-12 14:46:00|5687.43|5687.43|5687.43|5687.43|5687.43|5687.43|5687.43|5687.43|0
1649774830000|2022-04-12 14:47:10|5686.14|5686.14|5686.14|5686.14|5686.14|5686.14|5686.14|5686.14|0
1649774880000|2022-04-12 14:48:00|5684.36|5684.36|5684.36|5684.36|5684.36|5684.36|5684.36|5684.36|0
1649774890000|2022-04-12 14:48:10|5686.14|5686.14|5686.14|5686.14|5686.14|5686.14|5686.14|5686.14|0
1649774940000|2022-04-12 14:49:00|5687.92|5687.92|5687.92|5687.92|5687.92|5687.92|5687.92|5687.92|0
1649774960000|2022-04-12 14:49:20|5689.69|5689.69|5689.69|5689.69|5689.69|5689.69|5689.69|5689.69|0
1649774980000|2022-04-12 14:49:40|5692.77|5692.77|5692.77|5692.77|5692.77|5692.77|5692.77|5692.77|0
1649775010000|2022-04-12 14:50:10|5694.06|5694.06|5695.36|5695.36|5695.36|5695.36|5692.77|5692.77|0
1649775030000|2022-04-12 14:50:30|5693.58|5693.58|5690.5|5690.5|5695.36|5695.36|5690.5|5690.5|0
1649775070000|2022-04-12 14:51:10|5686.62|5686.62|5687.92|5687.92|5687.92|5687.92|5686.62|5686.62|0
1649775130000|2022-04-12 14:52:10|5689.69|5689.69|5687.92|5687.92|5689.69|5689.69|5687.92|5687.92|0
1649775190000|2022-04-12 14:53:10|5689.69|5689.69|5689.69|5689.69|5689.69|5689.69|5689.69|5689.69|0
1649775210000|2022-04-12 14:53:30|5690.99|5690.99|5690.99|5690.99|5690.99|5690.99|5690.99|5690.99|0
1649775280000|2022-04-12 14:54:40|5692.77|5692.77|5692.77|5692.77|5692.77|5692.77|5692.77|5692.77|0
1649775300000|2022-04-12 14:55:00|5694.55|5694.55|5694.55|5694.55|5694.55|5694.55|5694.55|5694.55|0
1649775340000|2022-04-12 14:55:40|5696.32|5696.32|5696.32|5696.32|5696.32|5696.32|5696.32|5696.32|0
1649775380000|2022-04-12 14:56:20|5698.1|5698.1|5698.1|5698.1|5698.1|5698.1|5698.1|5698.1|0
1649775460000|2022-04-12 14:57:40|5694.55|5694.55|5694.55|5694.55|5694.55|5694.55|5694.55|5694.55|0
1649775540000|2022-04-12 14:59:00|5696.32|5696.32|5696.32|5696.32|5696.32|5696.32|5696.32|5696.32|0
1649775590000|2022-04-12 14:59:50|5697.62|5697.62|5697.62|5697.62|5697.62|5697.62|5697.62|5697.62|0
1649775600000|2022-04-12 15:00:00|5695.84|5695.84|5697.62|5697.62|5697.62|5697.62|5695.84|5695.84|0
1649775660000|2022-04-12 15:01:00|5698.91|5698.91|5698.91|5698.91|5698.91|5698.91|5698.91|5698.91|0
1649775690000|2022-04-12 15:01:30|5700.69|5700.69|5700.69|5700.69|5700.69|5700.69|5700.69|5700.69|0
1649775720000|2022-04-12 15:02:00|5702.47|5702.47|5702.47|5702.47|5702.47|5702.47|5702.47|5702.47|0
1649775730000|2022-04-12 15:02:10|5701.18|5701.18|5701.18|5701.18|5701.18|5701.18|5701.18|5701.18|0
1649775770000|2022-04-12 15:02:50|5702.96|5702.96|5702.96|5702.96|5702.96|5702.96|5702.96|5702.96|0
1649775790000|2022-04-12 15:03:10|5704.73|5704.73|5702.96|5702.96|5704.73|5704.73|5702.96|5702.96|0
1649775810000|2022-04-12 15:03:30|5704.73|5704.73|5702.96|5702.96|5704.73|5704.73|5702.96|5702.96|0
1649775830000|2022-04-12 15:03:50|5704.73|5704.73|5702.96|5702.96|5704.73|5704.73|5702.96|5702.96|0
1649775850000|2022-04-12 15:04:10|5701.18|5701.18|5701.18|5701.18|5701.18|5701.18|5701.18|5701.18|0
1649775940000|2022-04-12 15:05:40|5702.96|5702.96|5704.73|5704.73|5704.73|5704.73|5701.18|5701.18|0
1649775950000|2022-04-12 15:05:50|5702.96|5702.96|5702.96|5702.96|5702.96|5702.96|5702.96|5702.96|0
1649775960000|2022-04-12 15:06:00|5704.73|5704.73|5704.73|5704.73|5704.73|5704.73|5704.73|5704.73|0
1649775980000|2022-04-12 15:06:20|5706.03|5706.03|5706.03|5706.03|5706.03|5706.03|5706.03|5706.03|0
1649776000000|2022-04-12 15:06:40|5707.81|5707.81|5706.03|5706.03|5707.81|5707.81|5706.03|5706.03|0
1649776060000|2022-04-12 15:07:40|5704.25|5704.25|5704.25|5704.25|5704.25|5704.25|5704.25|5704.25|0
1649776090000|2022-04-12 15:08:10|5706.03|5706.03|5706.03|5706.03|5706.03|5706.03|5706.03|5706.03|0
1649776100000|2022-04-12 15:08:20|5704.73|5704.73|5704.73|5704.73|5704.73|5704.73|5704.73|5704.73|0
1649776110000|2022-04-12 15:08:30|5702.96|5702.96|5702.96|5702.96|5702.96|5702.96|5702.96|5702.96|0
1649776130000|2022-04-12 15:08:50|5704.73|5704.73|5704.73|5704.73|5704.73|5704.73|5704.73|5704.73|0
1649776140000|2022-04-12 15:09:00|5702.96|5702.96|5702.96|5702.96|5702.96|5702.96|5702.96|5702.96|0
1649776180000|2022-04-12 15:09:40|5704.73|5704.73|5704.73|5704.73|5704.73|5704.73|5704.73|5704.73|0
1649776250000|2022-04-12 15:10:50|5706.51|5706.51|5706.51|5706.51|5706.51|5706.51|5706.51|5706.51|0
1649776280000|2022-04-12 15:11:20|5708.29|5708.29|5710.07|5710.07|5710.07|5710.07|5708.29|5708.29|0
1649776300000|2022-04-12 15:11:40|5708.29|5708.29|5708.29|5708.29|5708.29|5708.29|5708.29|5708.29|0
1649776330000|2022-04-12 15:12:10|5710.07|5710.07|5710.07|5710.07|5710.07|5710.07|5710.07|5710.07|0
1649776380000|2022-04-12 15:13:00|5711.85|5711.85|5711.85|5711.85|5711.85|5711.85|5711.85|5711.85|0
1649776420000|2022-04-12 15:13:40|5713.63|5713.63|5713.63|5713.63|5713.63|5713.63|5713.63|5713.63|0
1649776440000|2022-04-12 15:14:00|5711.85|5711.85|5711.85|5711.85|5711.85|5711.85|5711.85|5711.85|0
1649776510000|2022-04-12 15:15:10|5710.07|5710.07|5710.07|5710.07|5710.07|5710.07|5710.07|5710.07|0
1649776550000|2022-04-12 15:15:50|5708.29|5708.29|5708.29|5708.29|5708.29|5708.29|5708.29|5708.29|0
1649776560000|2022-04-12 15:16:00|5710.07|5710.07|5708.29|5708.29|5710.07|5710.07|5708.29|5708.29|0
1649776640000|2022-04-12 15:17:20|5710.07|5710.07|5710.07|5710.07|5710.07|5710.07|5710.07|5710.07|0
1649776670000|2022-04-12 15:17:50|5711.85|5711.85|5711.85|5711.85|5711.85|5711.85|5711.85|5711.85|0
1649776690000|2022-04-12 15:18:10|5713.14|5713.14|5713.14|5713.14|5713.14|5713.14|5713.14|5713.14|0
1649776740000|2022-04-12 15:19:00|5711.37|5711.37|5713.14|5713.14|5713.14|5713.14|5711.37|5711.37|0
1649776830000|2022-04-12 15:20:30|5714.92|5714.92|5714.92|5714.92|5714.92|5714.92|5714.92|5714.92|0
1649776890000|2022-04-12 15:21:30|5713.14|5713.14|5713.14|5713.14|5713.14|5713.14|5713.14|5713.14|0
1649776930000|2022-04-12 15:22:10|5714.92|5714.92|5714.92|5714.92|5714.92|5714.92|5714.92|5714.92|0
1649777010000|2022-04-12 15:23:30|5716.7|5716.7|5714.92|5714.92|5716.7|5716.7|5714.92|5714.92|0
1649777100000|2022-04-12 15:25:00|5716.7|5716.7|5716.7|5716.7|5716.7|5716.7|5716.7|5716.7|0
1649777110000|2022-04-12 15:25:10|5714.92|5714.92|5716.22|5716.22|5716.22|5716.22|5714.92|5714.92|0
1649777120000|2022-04-12 15:25:20|5717.51|5717.51|5714.92|5714.92|5717.51|5717.51|5714.92|5714.92|0
1649777200000|2022-04-12 15:26:40|5716.7|5716.7|5716.7|5716.7|5716.7|5716.7|5716.7|5716.7|0
1649777250000|2022-04-12 15:27:30|5718|5718|5718|5718|5718|5718|5718|5718|0
1649777270000|2022-04-12 15:27:50|5719.78|5719.78|5719.78|5719.78|5719.78|5719.78|5719.78|5719.78|0
1649777310000|2022-04-12 15:28:30|5718|5718|5718|5718|5718|5718|5718|5718|0
1649777320000|2022-04-12 15:28:40|5719.78|5719.78|5719.78|5719.78|5719.78|5719.78|5719.78|5719.78|0
1649777330000|2022-04-12 15:28:50|5718|5718|5718|5718|5718|5718|5718|5718|0
1649777340000|2022-04-12 15:29:00|5716.22|5716.22|5716.22|5716.22|5716.22|5716.22|5716.22|5716.22|0
1649777370000|2022-04-12 15:29:30|5714.44|5714.44|5714.44|5714.44|5714.44|5714.44|5714.44|5714.44|0
1649777390000|2022-04-12 15:29:50|5716.22|5716.22|5721.07|5721.07|5721.07|5721.07|5714.92|5714.92|0
1649834150000|2022-04-13 07:15:50|5679.99|5679.99|5690.5|5690.5|5690.5|5690.5|5679.99|5679.99|0
1649834160000|2022-04-13 07:16:00|5685.33|5685.33|5686.62|5686.62|5686.62|5686.62|5685.33|5685.33|0
1649834200000|2022-04-13 07:16:40|5687.92|5687.92|5690.99|5690.99|5690.99|5690.99|5686.62|5686.62|0
1649834220000|2022-04-13 07:17:00|5694.55|5694.55|5696.32|5696.32|5696.32|5696.32|5694.55|5694.55|0
1649834240000|2022-04-13 07:17:20|5694.55|5694.55|5694.55|5694.55|5694.55|5694.55|5694.55|5694.55|0
1649834390000|2022-04-13 07:19:50|5692.77|5692.77|5692.77|5692.77|5692.77|5692.77|5692.77|5692.77|0
1649834410000|2022-04-13 07:20:10|5694.06|5694.06|5695.84|5695.84|5695.84|5695.84|5694.06|5694.06|0
1649834510000|2022-04-13 07:21:50|5699.4|5699.4|5699.4|5699.4|5699.4|5699.4|5699.4|5699.4|0
1649834530000|2022-04-13 07:22:10|5701.18|5701.18|5701.18|5701.18|5701.18|5701.18|5701.18|5701.18|0
1649834570000|2022-04-13 07:22:50|5697.62|5697.62|5697.62|5697.62|5697.62|5697.62|5697.62|5697.62|0
1649834580000|2022-04-13 07:23:00|5695.84|5695.84|5695.84|5695.84|5695.84|5695.84|5695.84|5695.84|0
1649834600000|2022-04-13 07:23:20|5693.25|5693.25|5693.25|5693.25|5693.25|5693.25|5693.25|5693.25|0
1649834660000|2022-04-13 07:24:20|5697.14|5697.14|5697.14|5697.14|5697.14|5697.14|5697.14|5697.14|0
1649834670000|2022-04-13 07:24:30|5698.43|5698.43|5698.43|5698.43|5698.43|5698.43|5698.43|5698.43|0
1649834770000|2022-04-13 07:26:10|5700.21|5700.21|5703.77|5703.77|5703.77|5703.77|5700.21|5700.21|0
1649834840000|2022-04-13 07:27:20|5705.55|5705.55|5709.1|5709.1|5710.88|5710.88|5705.55|5705.55|0
1649834850000|2022-04-13 07:27:30|5712.66|5712.66|5712.66|5712.66|5712.66|5712.66|5712.66|5712.66|0
1649834860000|2022-04-13 07:27:40|5716.22|5716.22|5716.22|5716.22|5716.22|5716.22|5716.22|5716.22|0
1649834870000|2022-04-13 07:27:50|5720.1|5720.1|5720.1|5720.1|5720.1|5720.1|5720.1|5720.1|0
1649834880000|2022-04-13 07:28:00|5722.69|5722.69|5722.69|5722.69|5722.69|5722.69|5722.69|5722.69|0
1649834890000|2022-04-13 07:28:10|5724.47|5724.47|5724.47|5724.47|5724.47|5724.47|5724.47|5724.47|0
1649834960000|2022-04-13 07:29:20|5722.69|5722.69|5719.13|5719.13|5722.69|5722.69|5719.13|5719.13|0
1649835000000|2022-04-13 07:30:00|5715.58|5715.58|5712.99|5712.99|5715.58|5715.58|5712.99|5712.99|0
1649835050000|2022-04-13 07:30:50|5714.28|5714.28|5714.28|5714.28|5714.28|5714.28|5714.28|5714.28|0
1649835070000|2022-04-13 07:31:10|5712.5|5712.5|5712.5|5712.5|5712.5|5712.5|5712.5|5712.5|0
1649835090000|2022-04-13 07:31:30|5710.73|5710.73|5710.73|5710.73|5710.73|5710.73|5710.73|5710.73|0
1649835100000|2022-04-13 07:31:40|5708.95|5708.95|5708.95|5708.95|5708.95|5708.95|5708.95|5708.95|0
1649835200000|2022-04-13 07:33:20|5707.17|5707.17|5707.17|5707.17|5707.17|5707.17|5707.17|5707.17|0
1649835240000|2022-04-13 07:34:00|5708.95|5708.95|5708.95|5708.95|5708.95|5708.95|5708.95|5708.95|0
1649835250000|2022-04-13 07:34:10|5707.17|5707.17|5707.17|5707.17|5707.17|5707.17|5707.17|5707.17|0
1649835310000|2022-04-13 07:35:10|5708.95|5708.95|5708.95|5708.95|5708.95|5708.95|5708.95|5708.95|0
1649835320000|2022-04-13 07:35:20|5710.73|5710.73|5710.73|5710.73|5710.73|5710.73|5710.73|5710.73|0
1649835340000|2022-04-13 07:35:40|5712.5|5712.5|5712.5|5712.5|5712.5|5712.5|5712.5|5712.5|0
1649835390000|2022-04-13 07:36:30|5710.73|5710.73|5707.17|5707.17|5710.73|5710.73|5707.17|5707.17|0
1649835420000|2022-04-13 07:37:00|5700.69|5700.69|5700.69|5700.69|5700.69|5700.69|5700.69|5700.69|0
1649835430000|2022-04-13 07:37:10|5701.99|5701.99|5701.99|5701.99|5701.99|5701.99|5701.99|5701.99|0
1649835440000|2022-04-13 07:37:20|5703.77|5703.77|5703.77|5703.77|5703.77|5703.77|5703.77|5703.77|0
1649835480000|2022-04-13 07:38:00|5705.06|5705.06|5705.06|5705.06|5705.06|5705.06|5705.06|5705.06|0
1649835490000|2022-04-13 07:38:10|5706.84|5706.84|5706.84|5706.84|5706.84|5706.84|5706.84|5706.84|0
1649835510000|2022-04-13 07:38:30|5703.28|5703.28|5703.28|5703.28|5703.28|5703.28|5703.28|5703.28|0
1649835610000|2022-04-13 07:40:10|5701.99|5701.99|5701.99|5701.99|5701.99|5701.99|5701.99|5701.99|0
1649835640000|2022-04-13 07:40:40|5704.58|5704.58|5704.58|5704.58|5704.58|5704.58|5704.58|5704.58|0
1649835650000|2022-04-13 07:40:50|5702.8|5702.8|5705.39|5705.39|5705.39|5705.39|5702.8|5702.8|0
1649835710000|2022-04-13 07:41:50|5703.61|5703.61|5703.61|5703.61|5703.61|5703.61|5703.61|5703.61|0
1649835810000|2022-04-13 07:43:30|5700.05|5700.05|5701.83|5701.83|5701.83|5701.83|5700.05|5700.05|0
1649835830000|2022-04-13 07:43:50|5703.61|5703.61|5703.61|5703.61|5703.61|5703.61|5703.61|5703.61|0
1649835950000|2022-04-13 07:45:50|5702.32|5702.32|5702.32|5702.32|5702.32|5702.32|5702.32|5702.32|0
1649835960000|2022-04-13 07:46:00|5698.76|5698.76|5700.54|5700.54|5700.54|5700.54|5698.76|5698.76|0
1649835970000|2022-04-13 07:46:10|5702.32|5702.32|5695.2|5695.2|5704.09|5704.09|5695.2|5695.2|0
1649835990000|2022-04-13 07:46:30|5696.98|5696.98|5700.54|5700.54|5700.54|5700.54|5696.98|5696.98|0
1649836070000|2022-04-13 07:47:50|5702.32|5702.32|5704.09|5704.09|5705.87|5705.87|5702.32|5702.32|0
1649836080000|2022-04-13 07:48:00|5705.87|5705.87|5702.32|5702.32|5705.87|5705.87|5702.32|5702.32|0
1649836100000|2022-04-13 07:48:20|5700.54|5700.54|5696.98|5696.98|5700.54|5700.54|5696.98|5696.98|0
1649836170000|2022-04-13 07:49:30|5693.42|5693.42|5693.42|5693.42|5693.42|5693.42|5693.42|5693.42|0
1649836220000|2022-04-13 07:50:20|5691.64|5691.64|5691.64|5691.64|5691.64|5691.64|5691.64|5691.64|0
1649836270000|2022-04-13 07:51:10|5688.09|5688.09|5688.09|5688.09|5688.09|5688.09|5688.09|5688.09|0
1649836310000|2022-04-13 07:51:50|5690.68|5690.68|5690.68|5690.68|5690.68|5690.68|5690.68|5690.68|0
1649836320000|2022-04-13 07:52:00|5688.9|5688.9|5688.9|5688.9|5688.9|5688.9|5688.9|5688.9|0
1649836340000|2022-04-13 07:52:20|5687.12|5687.12|5687.12|5687.12|5687.12|5687.12|5687.12|5687.12|0
1649836360000|2022-04-13 07:52:40|5688.9|5688.9|5680|5680|5688.9|5688.9|5678.22|5678.22|0
1649836380000|2022-04-13 07:53:00|5681.78|5681.78|5683.56|5683.56|5683.56|5683.56|5681.78|5681.78|0
1649836430000|2022-04-13 07:53:50|5678.22|5678.22|5678.22|5678.22|5678.22|5678.22|5678.22|5678.22|0
1649836440000|2022-04-13 07:54:00|5681.78|5681.78|5681.78|5681.78|5681.78|5681.78|5681.78|5681.78|0
1649836480000|2022-04-13 07:54:40|5683.08|5683.08|5683.08|5683.08|5683.08|5683.08|5683.08|5683.08|0
1649836530000|2022-04-13 07:55:30|5684.85|5684.85|5684.85|5684.85|5684.85|5684.85|5684.85|5684.85|0
1649836590000|2022-04-13 07:56:30|5686.63|5686.63|5686.63|5686.63|5686.63|5686.63|5686.63|5686.63|0
1649836640000|2022-04-13 07:57:20|5683.08|5683.08|5677.74|5677.74|5683.08|5683.08|5677.74|5677.74|0
1649836770000|2022-04-13 07:59:30|5679.52|5679.52|5675.96|5675.96|5679.52|5679.52|5675.96|5675.96|0
1649836780000|2022-04-13 07:59:40|5677.74|5677.74|5677.74|5677.74|5677.74|5677.74|5677.74|5677.74|0
1649836840000|2022-04-13 08:00:40|5681.3|5681.3|5679.52|5679.52|5681.3|5681.3|5679.52|5679.52|0
1649836900000|2022-04-13 08:01:40|5677.74|5677.74|5675.96|5675.96|5677.74|5677.74|5675.96|5675.96|0
1649836920000|2022-04-13 08:02:00|5677.74|5677.74|5679.52|5679.52|5679.52|5679.52|5677.74|5677.74|0
1649837050000|2022-04-13 08:04:10|5681.3|5681.3|5679.52|5679.52|5681.3|5681.3|5679.52|5679.52|0
1649837100000|2022-04-13 08:05:00|5683.08|5683.08|5683.08|5683.08|5683.08|5683.08|5683.08|5683.08|0
1649837160000|2022-04-13 08:06:00|5688.41|5688.41|5691.49|5691.49|5691.49|5691.49|5688.41|5688.41|0
1649837220000|2022-04-13 08:07:00|5693.26|5693.26|5693.26|5693.26|5693.26|5693.26|5693.26|5693.26|0
1649837270000|2022-04-13 08:07:50|5695.04|5695.04|5695.04|5695.04|5695.04|5695.04|5695.04|5695.04|0
1649837340000|2022-04-13 08:09:00|5696.82|5696.82|5696.82|5696.82|5696.82|5696.82|5696.82|5696.82|0
1649837400000|2022-04-13 08:10:00|5695.04|5695.04|5693.26|5693.26|5695.04|5695.04|5693.26|5693.26|0
1649837420000|2022-04-13 08:10:20|5691.49|5691.49|5693.26|5693.26|5693.26|5693.26|5691.49|5691.49|0
1649837530000|2022-04-13 08:12:10|5691.97|5691.97|5691.97|5691.97|5691.97|5691.97|5691.97|5691.97|0
1649837600000|2022-04-13 08:13:20|5690.19|5690.19|5688.41|5688.41|5690.19|5690.19|5688.41|5688.41|0
1649837620000|2022-04-13 08:13:40|5690.19|5690.19|5690.19|5690.19|5690.19|5690.19|5690.19|5690.19|0
1649837630000|2022-04-13 08:13:50|5688.41|5688.41|5686.63|5686.63|5688.41|5688.41|5686.63|5686.63|0
1649837640000|2022-04-13 08:14:00|5688.41|5688.41|5688.41|5688.41|5688.41|5688.41|5688.41|5688.41|0
1649837770000|2022-04-13 08:16:10|5687.12|5687.12|5688.41|5688.41|5688.41|5688.41|5687.12|5687.12|0
1649837940000|2022-04-13 08:19:00|5690.19|5690.19|5690.19|5690.19|5690.19|5690.19|5690.19|5690.19|0
1649837950000|2022-04-13 08:19:10|5691.97|5691.97|5693.75|5693.75|5695.53|5695.53|5691.97|5691.97|0
1649838140000|2022-04-13 08:22:20|5695.04|5695.04|5695.04|5695.04|5695.04|5695.04|5695.04|5695.04|0
1649838160000|2022-04-13 08:22:40|5691.49|5691.49|5691.49|5691.49|5691.49|5691.49|5691.49|5691.49|0
1649838290000|2022-04-13 08:24:50|5693.26|5693.26|5693.26|5693.26|5693.26|5693.26|5693.26|5693.26|0
1649838320000|2022-04-13 08:25:20|5694.56|5694.56|5694.56|5694.56|5694.56|5694.56|5694.56|5694.56|0
1649838350000|2022-04-13 08:25:50|5692.78|5692.78|5692.78|5692.78|5692.78|5692.78|5692.78|5692.78|0
1649838360000|2022-04-13 08:26:00|5691.49|5691.49|5691.49|5691.49|5691.49|5691.49|5691.49|5691.49|0
1649838470000|2022-04-13 08:27:50|5693.26|5693.26|5693.26|5693.26|5693.26|5693.26|5693.26|5693.26|0
1649838680000|2022-04-13 08:31:20|5695.04|5695.04|5695.04|5695.04|5695.04|5695.04|5695.04|5695.04|0
1649838690000|2022-04-13 08:31:30|5696.82|5696.82|5696.82|5696.82|5696.82|5696.82|5696.82|5696.82|0
1649838920000|2022-04-13 08:35:20|5695.04|5695.04|5693.26|5693.26|5695.04|5695.04|5693.26|5693.26|0
1649839010000|2022-04-13 08:36:50|5690.68|5690.68|5690.68|5690.68|5690.68|5690.68|5690.68|5690.68|0
1649839020000|2022-04-13 08:37:00|5692.45|5692.45|5692.45|5692.45|5692.45|5692.45|5692.45|5692.45|0
1649839080000|2022-04-13 08:38:00|5691.16|5691.16|5691.16|5691.16|5691.16|5691.16|5691.16|5691.16|0
1649839110000|2022-04-13 08:38:30|5692.45|5692.45|5693.75|5693.75|5693.75|5693.75|5692.45|5692.45|0
1649839200000|2022-04-13 08:40:00|5695.04|5695.04|5697.63|5697.63|5697.63|5697.63|5695.04|5695.04|0
1649839210000|2022-04-13 08:40:10|5696.34|5696.34|5696.34|5696.34|5697.63|5697.63|5696.34|5696.34|0
1649839240000|2022-04-13 08:40:40|5694.56|5694.56|5694.56|5694.56|5694.56|5694.56|5692.78|5692.78|0
1649839290000|2022-04-13 08:41:30|5696.34|5696.34|5696.34|5696.34|5696.34|5696.34|5696.34|5696.34|0
1649839380000|2022-04-13 08:43:00|5698.12|5698.12|5698.12|5698.12|5698.12|5698.12|5698.12|5698.12|0
1649839390000|2022-04-13 08:43:10|5699.9|5699.9|5699.9|5699.9|5699.9|5699.9|5699.9|5699.9|0
1649839460000|2022-04-13 08:44:20|5696.34|5696.34|5694.56|5694.56|5696.34|5696.34|5694.56|5694.56|0
1649839770000|2022-04-13 08:49:30|5696.34|5696.34|5698.12|5698.12|5698.12|5698.12|5696.34|5696.34|0
1649839780000|2022-04-13 08:49:40|5699.9|5699.9|5699.9|5699.9|5699.9|5699.9|5699.9|5699.9|0
1649839810000|2022-04-13 08:50:10|5701.67|5701.67|5701.67|5701.67|5701.67|5701.67|5701.67|5701.67|0
1649840030000|2022-04-13 08:53:50|5702.97|5702.97|5701.67|5701.67|5702.97|5702.97|5701.67|5701.67|0
1649840100000|2022-04-13 08:55:00|5699.9|5699.9|5698.12|5698.12|5699.9|5699.9|5698.12|5698.12|0
1649840210000|2022-04-13 08:56:50|5696.82|5696.82|5696.82|5696.82|5696.82|5696.82|5696.82|5696.82|0
1649840360000|2022-04-13 08:59:20|5698.12|5698.12|5698.12|5698.12|5698.12|5698.12|5698.12|5698.12|0
1649840400000|2022-04-13 09:00:00|5699.9|5699.9|5699.9|5699.9|5699.9|5699.9|5699.9|5699.9|0
1649840470000|2022-04-13 09:01:10|5697.31|5697.31|5697.31|5697.31|5697.31|5697.31|5697.31|5697.31|0
1649840540000|2022-04-13 09:02:20|5694.72|5694.72|5694.72|5694.72|5694.72|5694.72|5694.72|5694.72|0
1649840570000|2022-04-13 09:02:50|5692.94|5692.94|5692.94|5692.94|5692.94|5692.94|5692.94|5692.94|0
1649840700000|2022-04-13 09:05:00|5687.6|5687.6|5687.6|5687.6|5687.6|5687.6|5687.6|5687.6|0
1649840710000|2022-04-13 09:05:10|5689.38|5689.38|5689.38|5689.38|5689.38|5689.38|5689.38|5689.38|0
1649840800000|2022-04-13 09:06:40|5691.16|5691.16|5691.16|5691.16|5691.16|5691.16|5691.16|5691.16|0
1649840920000|2022-04-13 09:08:40|5692.94|5692.94|5696.5|5696.5|5696.5|5696.5|5692.94|5692.94|0
1649840930000|2022-04-13 09:08:50|5698.27|5698.27|5694.72|5694.72|5698.27|5698.27|5694.72|5694.72|0
1649841120000|2022-04-13 09:12:00|5696.5|5696.5|5696.5|5696.5|5696.5|5696.5|5696.5|5696.5|0
1649841270000|2022-04-13 09:14:30|5698.27|5698.27|5698.27|5698.27|5698.27|5698.27|5698.27|5698.27|0
1649841320000|2022-04-13 09:15:20|5696.5|5696.5|5694.72|5694.72|5696.5|5696.5|5694.72|5694.72|0
1649841420000|2022-04-13 09:17:00|5692.94|5692.94|5691.16|5691.16|5694.72|5694.72|5691.16|5691.16|0
1649841460000|2022-04-13 09:17:40|5692.45|5692.45|5692.45|5692.45|5692.45|5692.45|5692.45|5692.45|0
1649841590000|2022-04-13 09:19:50|5693.75|5693.75|5695.04|5695.04|5695.04|5695.04|5693.75|5693.75|0
1649841710000|2022-04-13 09:21:50|5693.26|5693.26|5693.26|5693.26|5693.26|5693.26|5693.26|5693.26|0
1649841720000|2022-04-13 09:22:00|5690.68|5690.68|5690.68|5690.68|5690.68|5690.68|5690.68|5690.68|0
1649842070000|2022-04-13 09:27:50|5688.9|5688.9|5688.9|5688.9|5688.9|5688.9|5688.9|5688.9|0
1649842090000|2022-04-13 09:28:10|5687.12|5687.12|5687.12|5687.12|5687.12|5687.12|5687.12|5687.12|0
1649842120000|2022-04-13 09:28:40|5685.34|5685.34|5687.12|5687.12|5687.12|5687.12|5685.34|5685.34|0
1649842140000|2022-04-13 09:29:00|5685.34|5685.34|5683.56|5683.56|5685.34|5685.34|5683.56|5683.56|0
1649842190000|2022-04-13 09:29:50|5681.78|5681.78|5681.78|5681.78|5681.78|5681.78|5681.78|5681.78|0
1649842200000|2022-04-13 09:30:00|5683.56|5683.56|5683.56|5683.56|5683.56|5683.56|5683.56|5683.56|0
1649842210000|2022-04-13 09:30:10|5685.34|5685.34|5685.34|5685.34|5685.34|5685.34|5685.34|5685.34|0
1649842280000|2022-04-13 09:31:20|5683.56|5683.56|5681.78|5681.78|5683.56|5683.56|5681.78|5681.78|0
1649842320000|2022-04-13 09:32:00|5683.56|5683.56|5683.56|5683.56|5683.56|5683.56|5683.56|5683.56|0
1649842360000|2022-04-13 09:32:40|5681.78|5681.78|5678.22|5678.22|5681.78|5681.78|5678.22|5678.22|0
1649842420000|2022-04-13 09:33:40|5676.45|5676.45|5676.45|5676.45|5676.45|5676.45|5676.45|5676.45|0
1649842530000|2022-04-13 09:35:30|5680|5680|5678.22|5678.22|5680|5680|5678.22|5678.22|0
1649842550000|2022-04-13 09:35:50|5674.67|5674.67|5671.59|5671.59|5674.67|5674.67|5671.59|5671.59|0
1649842590000|2022-04-13 09:36:30|5673.37|5673.37|5673.37|5673.37|5673.37|5673.37|5673.37|5673.37|0
1649842660000|2022-04-13 09:37:40|5675.15|5675.15|5675.15|5675.15|5675.15|5675.15|5675.15|5675.15|0
1649842710000|2022-04-13 09:38:30|5679.03|5679.03|5681.62|5681.62|5681.62|5681.62|5679.03|5679.03|0
1649842720000|2022-04-13 09:38:40|5680.33|5680.33|5682.11|5682.11|5682.11|5682.11|5680.33|5680.33|0
1649842730000|2022-04-13 09:38:50|5680.33|5680.33|5677.74|5677.74|5680.33|5680.33|5677.74|5677.74|0
1649842750000|2022-04-13 09:39:10|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|0
1649842760000|2022-04-13 09:39:20|5674.18|5674.18|5674.18|5674.18|5674.18|5674.18|5674.18|5674.18|0
1649842770000|2022-04-13 09:39:30|5677.74|5677.74|5677.74|5677.74|5677.74|5677.74|5677.74|5677.74|0
1649842790000|2022-04-13 09:39:50|5679.52|5679.52|5679.52|5679.52|5679.52|5679.52|5679.52|5679.52|0
1649842810000|2022-04-13 09:40:10|5677.74|5677.74|5675.96|5675.96|5677.74|5677.74|5675.96|5675.96|0
1649842990000|2022-04-13 09:43:10|5674.18|5674.18|5674.18|5674.18|5674.18|5674.18|5674.18|5674.18|0
1649843010000|2022-04-13 09:43:30|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|0
1649843040000|2022-04-13 09:44:00|5674.67|5674.67|5673.37|5673.37|5674.67|5674.67|5673.37|5673.37|0
1649843090000|2022-04-13 09:44:50|5671.59|5671.59|5671.59|5671.59|5671.59|5671.59|5671.59|5671.59|0
1649843260000|2022-04-13 09:47:40|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|0
1649843270000|2022-04-13 09:47:50|5677.26|5677.26|5677.26|5677.26|5677.26|5677.26|5677.26|5677.26|0
1649843280000|2022-04-13 09:48:00|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|0
1649843290000|2022-04-13 09:48:10|5673.7|5673.7|5671.11|5671.11|5673.7|5673.7|5671.11|5671.11|0
1649843400000|2022-04-13 09:50:00|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|0
1649843430000|2022-04-13 09:50:30|5671.11|5671.11|5671.11|5671.11|5671.11|5671.11|5671.11|5671.11|0
1649843620000|2022-04-13 09:53:40|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|0
1649843800000|2022-04-13 09:56:40|5667.55|5667.55|5667.55|5667.55|5667.55|5667.55|5667.55|5667.55|0
1649843880000|2022-04-13 09:58:00|5665.77|5665.77|5665.77|5665.77|5665.77|5665.77|5665.77|5665.77|0
1649843890000|2022-04-13 09:58:10|5663.99|5663.99|5662.22|5662.22|5663.99|5663.99|5662.22|5662.22|0
1649843900000|2022-04-13 09:58:20|5663.99|5663.99|5663.99|5663.99|5663.99|5663.99|5663.99|5663.99|0
1649844070000|2022-04-13 10:01:10|5665.77|5665.77|5665.77|5665.77|5665.77|5665.77|5665.77|5665.77|0
1649844140000|2022-04-13 10:02:20|5667.55|5667.55|5667.55|5667.55|5667.55|5667.55|5667.55|5667.55|0
1649844250000|2022-04-13 10:04:10|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|0
1649844410000|2022-04-13 10:06:50|5671.11|5671.11|5671.11|5671.11|5671.11|5671.11|5671.11|5671.11|0
1649844420000|2022-04-13 10:07:00|5672.89|5672.89|5672.89|5672.89|5672.89|5672.89|5672.89|5672.89|0
1649844600000|2022-04-13 10:10:00|5671.59|5671.59|5668.04|5668.04|5671.59|5671.59|5668.04|5668.04|0
1649844670000|2022-04-13 10:11:10|5666.26|5666.26|5666.26|5666.26|5666.26|5666.26|5666.26|5666.26|0
1649844790000|2022-04-13 10:13:10|5668.04|5668.04|5666.26|5666.26|5668.04|5668.04|5666.26|5666.26|0
1649844920000|2022-04-13 10:15:20|5668.04|5668.04|5668.04|5668.04|5668.04|5668.04|5668.04|5668.04|0
1649845000000|2022-04-13 10:16:40|5669.81|5669.81|5669.81|5669.81|5669.81|5669.81|5669.81|5669.81|0
1649845200000|2022-04-13 10:20:00|5668.52|5668.52|5669.81|5669.81|5669.81|5669.81|5668.52|5668.52|0
1649845230000|2022-04-13 10:20:30|5671.11|5671.11|5672.4|5672.4|5672.4|5672.4|5671.11|5671.11|0
1649845250000|2022-04-13 10:20:50|5670.63|5670.63|5670.63|5670.63|5670.63|5670.63|5670.63|5670.63|0
1649845350000|2022-04-13 10:22:30|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|0
1649845370000|2022-04-13 10:22:50|5674.18|5674.18|5674.18|5674.18|5674.18|5674.18|5674.18|5674.18|0
1649845380000|2022-04-13 10:23:00|5672.4|5672.4|5672.4|5672.4|5672.4|5672.4|5672.4|5672.4|0
1649845540000|2022-04-13 10:25:40|5674.18|5674.18|5674.18|5674.18|5674.18|5674.18|5674.18|5674.18|0
1649845590000|2022-04-13 10:26:30|5675.48|5675.48|5678.07|5678.07|5678.07|5678.07|5675.48|5675.48|0
1649845600000|2022-04-13 10:26:40|5676.77|5676.77|5675.48|5675.48|5676.77|5676.77|5675.48|5675.48|0
1649845630000|2022-04-13 10:27:10|5679.03|5679.03|5679.03|5679.03|5679.03|5679.03|5679.03|5679.03|0
1649845760000|2022-04-13 10:29:20|5680.81|5680.81|5680.81|5680.81|5680.81|5680.81|5680.81|5680.81|0
1649845950000|2022-04-13 10:32:30|5679.03|5679.03|5679.03|5679.03|5679.03|5679.03|5679.03|5679.03|0
1649846100000|2022-04-13 10:35:00|5677.26|5677.26|5677.26|5677.26|5677.26|5677.26|5677.26|5677.26|0
1649846220000|2022-04-13 10:37:00|5679.03|5679.03|5679.03|5679.03|5679.03|5679.03|5679.03|5679.03|0
1649846380000|2022-04-13 10:39:40|5680.81|5680.81|5680.81|5680.81|5680.81|5680.81|5680.81|5680.81|0
1649846410000|2022-04-13 10:40:10|5682.11|5682.11|5682.11|5682.11|5682.11|5682.11|5682.11|5682.11|0
1649846450000|2022-04-13 10:40:50|5680.33|5680.33|5680.33|5680.33|5680.33|5680.33|5680.33|5680.33|0
1649846610000|2022-04-13 10:43:30|5682.11|5682.11|5682.11|5682.11|5682.11|5682.11|5682.11|5682.11|0
1649846730000|2022-04-13 10:45:30|5680.33|5680.33|5680.33|5680.33|5680.33|5680.33|5680.33|5680.33|0
1649846770000|2022-04-13 10:46:10|5682.11|5682.11|5682.11|5682.11|5682.11|5682.11|5682.11|5682.11|0
1649846910000|2022-04-13 10:48:30|5680.33|5680.33|5680.33|5680.33|5680.33|5680.33|5680.33|5680.33|0
1649847020000|2022-04-13 10:50:20|5678.55|5678.55|5678.55|5678.55|5678.55|5678.55|5678.55|5678.55|0
1649847030000|2022-04-13 10:50:30|5681.62|5681.62|5681.62|5681.62|5681.62|5681.62|5681.62|5681.62|0
1649847240000|2022-04-13 10:54:00|5685.18|5685.18|5685.18|5685.18|5685.18|5685.18|5685.18|5685.18|0
1649847250000|2022-04-13 10:54:10|5686.96|5686.96|5685.18|5685.18|5686.96|5686.96|5685.18|5685.18|0
1649847370000|2022-04-13 10:56:10|5686.96|5686.96|5686.96|5686.96|5686.96|5686.96|5686.96|5686.96|0
1649847420000|2022-04-13 10:57:00|5688.74|5688.74|5688.74|5688.74|5688.74|5688.74|5688.74|5688.74|0
1649847450000|2022-04-13 10:57:30|5690.52|5690.52|5690.52|5690.52|5690.52|5690.52|5690.52|5690.52|0
1649847580000|2022-04-13 10:59:40|5689.22|5689.22|5689.22|5689.22|5689.22|5689.22|5689.22|5689.22|0
1649847600000|2022-04-13 11:00:00|5691|5691|5691|5691|5691|5691|5691|5691|0
1649847720000|2022-04-13 11:02:00|5692.78|5692.78|5692.78|5692.78|5692.78|5692.78|5692.78|5692.78|0
1649847750000|2022-04-13 11:02:30|5694.56|5694.56|5694.56|5694.56|5694.56|5694.56|5694.56|5694.56|0
1649847830000|2022-04-13 11:03:50|5696.34|5696.34|5696.34|5696.34|5696.34|5696.34|5696.34|5696.34|0
1649848020000|2022-04-13 11:07:00|5698.12|5698.12|5699.9|5699.9|5699.9|5699.9|5698.12|5698.12|0
1649848030000|2022-04-13 11:07:10|5701.67|5701.67|5701.67|5701.67|5701.67|5701.67|5701.67|5701.67|0
1649848160000|2022-04-13 11:09:20|5699.9|5699.9|5698.12|5698.12|5701.67|5701.67|5698.12|5698.12|0
1649848370000|2022-04-13 11:12:50|5696.34|5696.34|5696.34|5696.34|5696.34|5696.34|5696.34|5696.34|0
1649848500000|2022-04-13 11:15:00|5695.04|5695.04|5696.34|5696.34|5696.34|5696.34|5695.04|5695.04|0
1649848700000|2022-04-13 11:18:20|5694.56|5694.56|5692.78|5692.78|5694.56|5694.56|5692.78|5692.78|0
1649848780000|2022-04-13 11:19:40|5691|5691|5691|5691|5691|5691|5691|5691|0
1649848800000|2022-04-13 11:20:00|5689.22|5689.22|5689.22|5689.22|5689.22|5689.22|5689.22|5689.22|0
1649848810000|2022-04-13 11:20:10|5691|5691|5691|5691|5691|5691|5691|5691|0
1649849020000|2022-04-13 11:23:40|5692.78|5692.78|5692.78|5692.78|5692.78|5692.78|5692.78|5692.78|0
1649849060000|2022-04-13 11:24:20|5691.49|5691.49|5691.49|5691.49|5691.49|5691.49|5691.49|5691.49|0
1649849110000|2022-04-13 11:25:10|5689.71|5689.71|5687.93|5687.93|5689.71|5689.71|5687.93|5687.93|0
1649849180000|2022-04-13 11:26:20|5686.15|5686.15|5686.15|5686.15|5686.15|5686.15|5686.15|5686.15|0
1649849200000|2022-04-13 11:26:40|5684.37|5684.37|5684.37|5684.37|5684.37|5684.37|5684.37|5684.37|0
1649849230000|2022-04-13 11:27:10|5682.59|5682.59|5682.59|5682.59|5682.59|5682.59|5682.59|5682.59|0
1649849360000|2022-04-13 11:29:20|5684.37|5684.37|5684.37|5684.37|5684.37|5684.37|5684.37|5684.37|0
1649849490000|2022-04-13 11:31:30|5686.15|5686.15|5686.15|5686.15|5686.15|5686.15|5686.15|5686.15|0
1649849500000|2022-04-13 11:31:40|5688.74|5688.74|5690.03|5690.03|5690.03|5690.03|5688.74|5688.74|0
1649849510000|2022-04-13 11:31:50|5688.74|5688.74|5688.74|5688.74|5688.74|5688.74|5688.74|5688.74|0
1649849530000|2022-04-13 11:32:10|5685.18|5685.18|5685.18|5685.18|5685.18|5685.18|5685.18|5685.18|0
1649849610000|2022-04-13 11:33:30|5686.96|5686.96|5686.96|5686.96|5686.96|5686.96|5686.96|5686.96|0
1649849950000|2022-04-13 11:39:10|5688.74|5688.74|5688.74|5688.74|5688.74|5688.74|5688.74|5688.74|0
1649850080000|2022-04-13 11:41:20|5686.96|5686.96|5685.18|5685.18|5686.96|5686.96|5685.18|5685.18|0
1649850230000|2022-04-13 11:43:50|5686.96|5686.96|5685.18|5685.18|5686.96|5686.96|5685.18|5685.18|0
1649850270000|2022-04-13 11:44:30|5683.4|5683.4|5683.4|5683.4|5683.4|5683.4|5683.4|5683.4|0
1649850470000|2022-04-13 11:47:50|5685.18|5685.18|5685.18|5685.18|5685.18|5685.18|5685.18|5685.18|0
1649850700000|2022-04-13 11:51:40|5686.96|5686.96|5686.96|5686.96|5686.96|5686.96|5686.96|5686.96|0
1649850710000|2022-04-13 11:51:50|5685.18|5685.18|5685.18|5685.18|5685.18|5685.18|5685.18|5685.18|0
1649850870000|2022-04-13 11:54:30|5683.89|5683.89|5683.89|5683.89|5683.89|5683.89|5683.89|5683.89|0
1649851050000|2022-04-13 11:57:30|5682.11|5682.11|5682.11|5682.11|5682.11|5682.11|5682.11|5682.11|0
1649851060000|2022-04-13 11:57:40|5678.55|5678.55|5678.55|5678.55|5678.55|5678.55|5678.55|5678.55|0
1649851090000|2022-04-13 11:58:10|5677.26|5677.26|5677.26|5677.26|5677.26|5677.26|5677.26|5677.26|0
1649851130000|2022-04-13 11:58:50|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|0
1649851160000|2022-04-13 11:59:20|5677.26|5677.26|5677.26|5677.26|5677.26|5677.26|5677.26|5677.26|0
1649851270000|2022-04-13 12:01:10|5679.03|5679.03|5680.81|5680.81|5680.81|5680.81|5679.03|5679.03|0
1649851400000|2022-04-13 12:03:20|5679.03|5679.03|5677.26|5677.26|5679.03|5679.03|5677.26|5677.26|0
1649851440000|2022-04-13 12:04:00|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|0
1649851540000|2022-04-13 12:05:40|5677.74|5677.74|5677.74|5677.74|5677.74|5677.74|5677.74|5677.74|0
1649851550000|2022-04-13 12:05:50|5679.52|5679.52|5679.52|5679.52|5679.52|5679.52|5679.52|5679.52|0
1649851680000|2022-04-13 12:08:00|5681.3|5681.3|5681.3|5681.3|5681.3|5681.3|5681.3|5681.3|0
1649851700000|2022-04-13 12:08:20|5679.52|5679.52|5679.52|5679.52|5679.52|5679.52|5679.52|5679.52|0
1649851760000|2022-04-13 12:09:20|5677.74|5677.74|5677.74|5677.74|5677.74|5677.74|5677.74|5677.74|0
1649851870000|2022-04-13 12:11:10|5676.45|5676.45|5676.45|5676.45|5676.45|5676.45|5676.45|5676.45|0
1649851880000|2022-04-13 12:11:20|5679.03|5679.03|5682.92|5682.92|5682.92|5682.92|5679.03|5679.03|0
1649851900000|2022-04-13 12:11:40|5681.62|5681.62|5681.62|5681.62|5681.62|5681.62|5681.62|5681.62|0
1649851940000|2022-04-13 12:12:20|5683.4|5683.4|5681.62|5681.62|5683.4|5683.4|5681.62|5681.62|0
1649852330000|2022-04-13 12:18:50|5679.85|5679.85|5679.85|5679.85|5679.85|5679.85|5679.85|5679.85|0
1649852360000|2022-04-13 12:19:20|5678.55|5678.55|5678.55|5678.55|5678.55|5678.55|5678.55|5678.55|0
1649852510000|2022-04-13 12:21:50|5677.26|5677.26|5677.26|5677.26|5677.26|5677.26|5677.26|5677.26|0
1649852520000|2022-04-13 12:22:00|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|0
1649852680000|2022-04-13 12:24:40|5673.7|5673.7|5673.7|5673.7|5673.7|5673.7|5673.7|5673.7|0
1649852960000|2022-04-13 12:29:20|5671.92|5671.92|5671.92|5671.92|5671.92|5671.92|5671.92|5671.92|0
1649853000000|2022-04-13 12:30:00|5670.14|5670.14|5671.92|5671.92|5671.92|5671.92|5670.14|5670.14|0
1649853100000|2022-04-13 12:31:40|5670.63|5670.63|5668.04|5668.04|5670.63|5670.63|5668.04|5668.04|0
1649853110000|2022-04-13 12:31:50|5666.74|5666.74|5661.89|5661.89|5666.74|5666.74|5661.89|5661.89|0
1649853130000|2022-04-13 12:32:10|5664.48|5664.48|5664.48|5664.48|5664.48|5664.48|5664.48|5664.48|0
1649853180000|2022-04-13 12:33:00|5666.26|5666.26|5666.26|5666.26|5666.26|5666.26|5666.26|5666.26|0
1649853210000|2022-04-13 12:33:30|5667.55|5667.55|5667.55|5667.55|5667.55|5667.55|5667.55|5667.55|0
1649853260000|2022-04-13 12:34:20|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|0
1649853280000|2022-04-13 12:34:40|5667.55|5667.55|5667.55|5667.55|5667.55|5667.55|5667.55|5667.55|0
1649853460000|2022-04-13 12:37:40|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|0
1649853570000|2022-04-13 12:39:30|5671.11|5671.11|5671.11|5671.11|5671.11|5671.11|5671.11|5671.11|0
1649853580000|2022-04-13 12:39:40|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|0
1649853610000|2022-04-13 12:40:10|5667.55|5667.55|5667.55|5667.55|5667.55|5667.55|5667.55|5667.55|0
1649853640000|2022-04-13 12:40:40|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|0
1649853660000|2022-04-13 12:41:00|5667.55|5667.55|5663.99|5663.99|5667.55|5667.55|5663.99|5663.99|0
1649853670000|2022-04-13 12:41:10|5662.7|5662.7|5662.7|5662.7|5662.7|5662.7|5662.7|5662.7|0
1649853690000|2022-04-13 12:41:30|5661.4|5661.4|5661.4|5661.4|5661.4|5661.4|5661.4|5661.4|0
1649853700000|2022-04-13 12:41:40|5662.7|5662.7|5662.7|5662.7|5662.7|5662.7|5662.7|5662.7|0
1649853740000|2022-04-13 12:42:20|5664.48|5664.48|5664.48|5664.48|5664.48|5664.48|5664.48|5664.48|0
1649853750000|2022-04-13 12:42:30|5665.77|5665.77|5665.77|5665.77|5665.77|5665.77|5665.77|5665.77|0
1649853850000|2022-04-13 12:44:10|5664.48|5664.48|5664.48|5664.48|5664.48|5664.48|5664.48|5664.48|0
1649853880000|2022-04-13 12:44:40|5663.18|5663.18|5663.18|5663.18|5663.18|5663.18|5663.18|5663.18|0
1649853960000|2022-04-13 12:46:00|5664.96|5664.96|5664.96|5664.96|5664.96|5664.96|5664.96|5664.96|0
1649854130000|2022-04-13 12:48:50|5666.26|5666.26|5666.26|5666.26|5666.26|5666.26|5666.26|5666.26|0
1649854150000|2022-04-13 12:49:10|5664.96|5664.96|5664.96|5664.96|5664.96|5664.96|5664.96|5664.96|0
1649854180000|2022-04-13 12:49:40|5663.18|5663.18|5664.48|5664.48|5664.48|5664.48|5663.18|5663.18|0
1649854500000|2022-04-13 12:55:00|5663.18|5663.18|5663.18|5663.18|5663.18|5663.18|5663.18|5663.18|0
1649854510000|2022-04-13 12:55:10|5664.48|5664.48|5662.7|5662.7|5664.48|5664.48|5662.7|5662.7|0
1649854520000|2022-04-13 12:55:20|5660.92|5660.92|5660.92|5660.92|5660.92|5660.92|5660.92|5660.92|0
1649854530000|2022-04-13 12:55:30|5659.14|5659.14|5666.26|5666.26|5666.26|5666.26|5659.14|5659.14|0
1649854570000|2022-04-13 12:56:10|5664.48|5664.48|5666.26|5666.26|5666.26|5666.26|5664.48|5664.48|0
1649854670000|2022-04-13 12:57:50|5668.04|5668.04|5668.04|5668.04|5668.04|5668.04|5668.04|5668.04|0
1649854680000|2022-04-13 12:58:00|5669.81|5669.81|5669.81|5669.81|5669.81|5669.81|5669.81|5669.81|0
1649854740000|2022-04-13 12:59:00|5671.11|5671.11|5671.11|5671.11|5671.11|5671.11|5671.11|5671.11|0
1649854790000|2022-04-13 12:59:50|5672.89|5672.89|5672.89|5672.89|5672.89|5672.89|5672.89|5672.89|0
1649854810000|2022-04-13 13:00:10|5671.11|5671.11|5671.11|5671.11|5671.11|5671.11|5671.11|5671.11|0
1649854930000|2022-04-13 13:02:10|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|0
1649854950000|2022-04-13 13:02:30|5667.55|5667.55|5667.55|5667.55|5667.55|5667.55|5667.55|5667.55|0
1649855080000|2022-04-13 13:04:40|5671.59|5671.59|5671.59|5671.59|5671.59|5671.59|5671.59|5671.59|0
1649855130000|2022-04-13 13:05:30|5669.81|5669.81|5669.81|5669.81|5669.81|5669.81|5669.81|5669.81|0
1649855240000|2022-04-13 13:07:20|5666.26|5666.26|5666.26|5666.26|5666.26|5666.26|5666.26|5666.26|0
1649855290000|2022-04-13 13:08:10|5662.7|5662.7|5662.7|5662.7|5662.7|5662.7|5662.7|5662.7|0
1649855400000|2022-04-13 13:10:00|5660.92|5660.92|5660.92|5660.92|5660.92|5660.92|5660.92|5660.92|0
1649855430000|2022-04-13 13:10:30|5659.14|5659.14|5659.14|5659.14|5659.14|5659.14|5659.14|5659.14|0
1649855490000|2022-04-13 13:11:30|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|0
1649855610000|2022-04-13 13:13:30|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|0
1649855650000|2022-04-13 13:14:10|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|0
1649855740000|2022-04-13 13:15:40|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|0
1649855750000|2022-04-13 13:15:50|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|0
1649855770000|2022-04-13 13:16:10|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|0
1649855880000|2022-04-13 13:18:00|5654.29|5654.29|5654.29|5654.29|5654.29|5654.29|5654.29|5654.29|0
1649855910000|2022-04-13 13:18:30|5652.51|5652.51|5652.51|5652.51|5652.51|5652.51|5652.51|5652.51|0
1649855940000|2022-04-13 13:19:00|5654.29|5654.29|5654.29|5654.29|5654.29|5654.29|5654.29|5654.29|0
1649856000000|2022-04-13 13:20:00|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|0
1649856080000|2022-04-13 13:21:20|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|0
1649856120000|2022-04-13 13:22:00|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|0
1649856240000|2022-04-13 13:24:00|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|0
1649856330000|2022-04-13 13:25:30|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|0
1649856380000|2022-04-13 13:26:20|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|0
1649856400000|2022-04-13 13:26:40|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|0
1649856480000|2022-04-13 13:28:00|5653.81|5653.81|5655.58|5655.58|5655.58|5655.58|5653.81|5653.81|0
1649856490000|2022-04-13 13:28:10|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|0
1649856590000|2022-04-13 13:29:50|5655.58|5655.58|5657.36|5657.36|5657.36|5657.36|5655.58|5655.58|0
1649856610000|2022-04-13 13:30:10|5655.58|5655.58|5657.36|5657.36|5657.36|5657.36|5655.58|5655.58|0
1649856640000|2022-04-13 13:30:40|5659.14|5659.14|5657.36|5657.36|5659.14|5659.14|5657.36|5657.36|0
1649856650000|2022-04-13 13:30:50|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|0
1649856660000|2022-04-13 13:31:00|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|0
1649856670000|2022-04-13 13:31:10|5656.07|5656.07|5656.07|5656.07|5656.07|5656.07|5656.07|5656.07|0
1649856690000|2022-04-13 13:31:30|5659.63|5659.63|5662.22|5662.22|5662.22|5662.22|5659.63|5659.63|0
1649856700000|2022-04-13 13:31:40|5660.44|5660.44|5660.44|5660.44|5660.44|5660.44|5660.44|5660.44|0
1649856710000|2022-04-13 13:31:50|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|0
1649856720000|2022-04-13 13:32:00|5660.44|5660.44|5662.22|5662.22|5662.22|5662.22|5660.44|5660.44|0
1649856730000|2022-04-13 13:32:10|5660.92|5660.92|5659.63|5659.63|5661.4|5661.4|5659.63|5659.63|0
1649856740000|2022-04-13 13:32:20|5661.4|5661.4|5661.4|5661.4|5661.4|5661.4|5659.63|5659.63|0
1649856750000|2022-04-13 13:32:30|5663.18|5663.18|5666.26|5666.26|5666.26|5666.26|5663.18|5663.18|0
1649856770000|2022-04-13 13:32:50|5664.48|5664.48|5664.48|5664.48|5664.48|5664.48|5664.48|5664.48|0
1649856790000|2022-04-13 13:33:10|5659.14|5659.14|5659.14|5659.14|5659.14|5659.14|5659.14|5659.14|0
1649856800000|2022-04-13 13:33:20|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|0
1649856810000|2022-04-13 13:33:30|5655.58|5655.58|5657.36|5657.36|5657.36|5657.36|5655.58|5655.58|0
1649856830000|2022-04-13 13:33:50|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|0
1649856840000|2022-04-13 13:34:00|5653.81|5653.81|5655.58|5655.58|5655.58|5655.58|5653.81|5653.81|0
1649856850000|2022-04-13 13:34:10|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|0
1649856890000|2022-04-13 13:34:50|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|0
1649856900000|2022-04-13 13:35:00|5659.14|5659.14|5659.14|5659.14|5659.14|5659.14|5657.36|5657.36|0
1649856930000|2022-04-13 13:35:30|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|0
1649856950000|2022-04-13 13:35:50|5659.14|5659.14|5660.92|5660.92|5660.92|5660.92|5659.14|5659.14|0
1649856960000|2022-04-13 13:36:00|5662.7|5662.7|5662.7|5662.7|5662.7|5662.7|5662.7|5662.7|0
1649856970000|2022-04-13 13:36:10|5663.99|5663.99|5663.99|5663.99|5663.99|5663.99|5663.99|5663.99|0
1649856990000|2022-04-13 13:36:30|5665.77|5665.77|5665.77|5665.77|5665.77|5665.77|5665.77|5665.77|0
1649857100000|2022-04-13 13:38:20|5667.55|5667.55|5667.55|5667.55|5667.55|5667.55|5667.55|5667.55|0
1649857170000|2022-04-13 13:39:30|5670.14|5670.14|5667.55|5667.55|5670.14|5670.14|5667.55|5667.55|0
1649857180000|2022-04-13 13:39:40|5671.44|5671.44|5668.85|5668.85|5671.44|5671.44|5668.85|5668.85|0
1649857190000|2022-04-13 13:39:50|5667.55|5667.55|5665.77|5665.77|5667.55|5667.55|5665.77|5665.77|0
1649857210000|2022-04-13 13:40:10|5667.07|5667.07|5667.07|5667.07|5667.07|5667.07|5667.07|5667.07|0
1649857250000|2022-04-13 13:40:50|5668.85|5668.85|5667.07|5667.07|5668.85|5668.85|5667.07|5667.07|0
1649857370000|2022-04-13 13:42:50|5665.29|5665.29|5665.29|5665.29|5665.29|5665.29|5665.29|5665.29|0
1649857500000|2022-04-13 13:45:00|5663.99|5663.99|5663.99|5663.99|5663.99|5663.99|5663.99|5663.99|0
1649857520000|2022-04-13 13:45:20|5662.22|5662.22|5660.44|5660.44|5662.22|5662.22|5660.44|5660.44|0
1649857530000|2022-04-13 13:45:30|5662.22|5662.22|5663.99|5663.99|5663.99|5663.99|5662.22|5662.22|0
1649857610000|2022-04-13 13:46:50|5665.77|5665.77|5665.77|5665.77|5665.77|5665.77|5665.77|5665.77|0
1649857620000|2022-04-13 13:47:00|5663.99|5663.99|5659.14|5659.14|5663.99|5663.99|5659.14|5659.14|0
1649857660000|2022-04-13 13:47:40|5660.92|5660.92|5660.92|5660.92|5660.92|5660.92|5660.92|5660.92|0
1649857670000|2022-04-13 13:47:50|5662.22|5662.22|5662.22|5662.22|5662.22|5662.22|5662.22|5662.22|0
1649857720000|2022-04-13 13:48:40|5663.51|5663.51|5663.51|5663.51|5663.51|5663.51|5663.51|5663.51|0
1649857740000|2022-04-13 13:49:00|5664.81|5664.81|5666.58|5666.58|5666.58|5666.58|5664.81|5664.81|0
1649857780000|2022-04-13 13:49:40|5668.36|5668.36|5668.36|5668.36|5668.36|5668.36|5668.36|5668.36|0
1649857790000|2022-04-13 13:49:50|5670.14|5670.14|5670.14|5670.14|5670.14|5670.14|5670.14|5670.14|0
1649857800000|2022-04-13 13:50:00|5671.92|5671.92|5671.92|5671.92|5671.92|5671.92|5671.92|5671.92|0
1649857810000|2022-04-13 13:50:10|5670.14|5670.14|5670.14|5670.14|5670.14|5670.14|5670.14|5670.14|0
1649857840000|2022-04-13 13:50:40|5671.92|5671.92|5671.92|5671.92|5671.92|5671.92|5671.92|5671.92|0
1649857850000|2022-04-13 13:50:50|5670.14|5670.14|5670.14|5670.14|5670.14|5670.14|5670.14|5670.14|0
1649857890000|2022-04-13 13:51:30|5668.36|5668.36|5668.36|5668.36|5668.36|5668.36|5668.36|5668.36|0
1649857910000|2022-04-13 13:51:50|5666.58|5666.58|5666.58|5666.58|5666.58|5666.58|5666.58|5666.58|0
1649857930000|2022-04-13 13:52:10|5665.29|5665.29|5665.29|5665.29|5665.29|5665.29|5665.29|5665.29|0
1649857940000|2022-04-13 13:52:20|5663.51|5663.51|5663.51|5663.51|5663.51|5663.51|5663.51|5663.51|0
1649857960000|2022-04-13 13:52:40|5662.22|5662.22|5662.22|5662.22|5662.22|5662.22|5662.22|5662.22|0
1649858000000|2022-04-13 13:53:20|5663.99|5663.99|5662.22|5662.22|5663.99|5663.99|5662.22|5662.22|0
1649858050000|2022-04-13 13:54:10|5660.44|5660.44|5660.44|5660.44|5660.44|5660.44|5660.44|5660.44|0
1649858090000|2022-04-13 13:54:50|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|0
1649858150000|2022-04-13 13:55:50|5661.73|5661.73|5661.73|5661.73|5661.73|5661.73|5661.73|5661.73|0
1649858170000|2022-04-13 13:56:10|5659.95|5659.95|5656.4|5656.4|5659.95|5659.95|5656.4|5656.4|0
1649858180000|2022-04-13 13:56:20|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|0
1649858230000|2022-04-13 13:57:10|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|0
1649858270000|2022-04-13 13:57:50|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|0
1649858330000|2022-04-13 13:58:50|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|0
1649858340000|2022-04-13 13:59:00|5655.1|5655.1|5653.81|5653.81|5655.1|5655.1|5653.81|5653.81|0
1649858350000|2022-04-13 13:59:10|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|0
1649858370000|2022-04-13 13:59:30|5648.47|5648.47|5648.47|5648.47|5648.47|5648.47|5648.47|5648.47|0
1649858390000|2022-04-13 13:59:50|5650.25|5650.25|5650.25|5650.25|5650.25|5650.25|5650.25|5650.25|0
1649858430000|2022-04-13 14:00:30|5648.47|5648.47|5648.47|5648.47|5648.47|5648.47|5648.47|5648.47|0
1649858470000|2022-04-13 14:01:10|5646.69|5646.69|5646.69|5646.69|5646.69|5646.69|5646.69|5646.69|0
1649858530000|2022-04-13 14:02:10|5644.91|5644.91|5648.47|5648.47|5650.25|5650.25|5644.91|5644.91|0
1649858540000|2022-04-13 14:02:20|5647.17|5647.17|5647.17|5647.17|5647.17|5647.17|5647.17|5647.17|0
1649858550000|2022-04-13 14:02:30|5648.95|5648.95|5648.95|5648.95|5648.95|5648.95|5648.95|5648.95|0
1649858570000|2022-04-13 14:02:50|5650.73|5650.73|5650.73|5650.73|5650.73|5650.73|5650.73|5650.73|0
1649858580000|2022-04-13 14:03:00|5652.51|5652.51|5654.29|5654.29|5654.29|5654.29|5652.51|5652.51|0
1649858620000|2022-04-13 14:03:40|5652.51|5652.51|5654.29|5654.29|5654.29|5654.29|5652.51|5652.51|0
1649858700000|2022-04-13 14:05:00|5656.07|5656.07|5657.85|5657.85|5657.85|5657.85|5656.07|5656.07|0
1649858710000|2022-04-13 14:05:10|5659.63|5659.63|5659.63|5659.63|5659.63|5659.63|5659.63|5659.63|0
1649858720000|2022-04-13 14:05:20|5662.22|5662.22|5662.22|5662.22|5662.22|5662.22|5662.22|5662.22|0
1649858740000|2022-04-13 14:05:40|5660.44|5660.44|5660.44|5660.44|5660.44|5660.44|5660.44|5660.44|0
1649858760000|2022-04-13 14:06:00|5662.22|5662.22|5662.22|5662.22|5662.22|5662.22|5662.22|5662.22|0
1649858820000|2022-04-13 14:07:00|5660.44|5660.44|5658.66|5658.66|5660.44|5660.44|5658.66|5658.66|0
1649858830000|2022-04-13 14:07:10|5660.44|5660.44|5658.66|5658.66|5660.44|5660.44|5658.66|5658.66|0
1649858880000|2022-04-13 14:08:00|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|0
1649858890000|2022-04-13 14:08:10|5659.14|5659.14|5659.14|5659.14|5659.14|5659.14|5659.14|5659.14|0
1649858940000|2022-04-13 14:09:00|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|0
1649859000000|2022-04-13 14:10:00|5653.81|5653.81|5655.58|5655.58|5655.58|5655.58|5653.81|5653.81|0
1649859110000|2022-04-13 14:11:50|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|0
1649859120000|2022-04-13 14:12:00|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|0
1649859220000|2022-04-13 14:13:40|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|0
1649859230000|2022-04-13 14:13:50|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|0
1649859290000|2022-04-13 14:14:50|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|0
1649859310000|2022-04-13 14:15:10|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|0
1649859340000|2022-04-13 14:15:40|5659.14|5659.14|5659.14|5659.14|5659.14|5659.14|5659.14|5659.14|0
1649859360000|2022-04-13 14:16:00|5660.92|5660.92|5660.92|5660.92|5660.92|5660.92|5660.92|5660.92|0
1649859390000|2022-04-13 14:16:30|5659.14|5659.14|5659.14|5659.14|5659.14|5659.14|5659.14|5659.14|0
1649859430000|2022-04-13 14:17:10|5660.92|5660.92|5660.92|5660.92|5660.92|5660.92|5660.92|5660.92|0
1649859460000|2022-04-13 14:17:40|5662.22|5662.22|5663.51|5663.51|5663.51|5663.51|5662.22|5662.22|0
1649859490000|2022-04-13 14:18:10|5661.73|5661.73|5661.73|5661.73|5661.73|5661.73|5661.73|5661.73|0
1649859500000|2022-04-13 14:18:20|5660.44|5660.44|5660.44|5660.44|5660.44|5660.44|5660.44|5660.44|0
1649859540000|2022-04-13 14:19:00|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|0
1649859580000|2022-04-13 14:19:40|5660.44|5660.44|5660.44|5660.44|5660.44|5660.44|5660.44|5660.44|0
1649859590000|2022-04-13 14:19:50|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|0
1649859650000|2022-04-13 14:20:50|5656.88|5656.88|5656.88|5656.88|5656.88|5656.88|5656.88|5656.88|0
1649859660000|2022-04-13 14:21:00|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|0
1649859710000|2022-04-13 14:21:50|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|0
1649859720000|2022-04-13 14:22:00|5661.73|5661.73|5661.73|5661.73|5661.73|5661.73|5661.73|5661.73|0
1649859780000|2022-04-13 14:23:00|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|0
1649859870000|2022-04-13 14:24:30|5658.66|5658.66|5656.88|5656.88|5658.66|5658.66|5656.88|5656.88|0
1649859930000|2022-04-13 14:25:30|5655.1|5655.1|5655.1|5655.1|5655.1|5655.1|5655.1|5655.1|0
1649859980000|2022-04-13 14:26:20|5656.4|5656.4|5654.62|5654.62|5656.4|5656.4|5654.62|5654.62|0
1649859990000|2022-04-13 14:26:30|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|0
1649860000000|2022-04-13 14:26:40|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|0
1649860030000|2022-04-13 14:27:10|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|0
1649860060000|2022-04-13 14:27:40|5654.62|5654.62|5652.84|5652.84|5654.62|5654.62|5652.84|5652.84|0
1649860110000|2022-04-13 14:28:30|5651.54|5651.54|5651.54|5651.54|5651.54|5651.54|5651.54|5651.54|0
1649860150000|2022-04-13 14:29:10|5653.32|5653.32|5653.32|5653.32|5653.32|5653.32|5653.32|5653.32|0
1649860180000|2022-04-13 14:29:40|5655.1|5655.1|5651.54|5651.54|5655.1|5655.1|5651.54|5651.54|0
1649860190000|2022-04-13 14:29:50|5653.32|5653.32|5653.32|5653.32|5653.32|5653.32|5653.32|5653.32|0
1649860200000|2022-04-13 14:30:00|5649.76|5649.76|5649.76|5649.76|5649.76|5649.76|5649.76|5649.76|0
1649860230000|2022-04-13 14:30:30|5651.54|5651.54|5651.54|5651.54|5651.54|5651.54|5651.54|5651.54|0
1649860240000|2022-04-13 14:30:40|5653.32|5653.32|5656.4|5656.4|5656.4|5656.4|5653.32|5653.32|0
1649860250000|2022-04-13 14:30:50|5654.62|5654.62|5655.91|5655.91|5655.91|5655.91|5654.62|5654.62|0
1649860260000|2022-04-13 14:31:00|5654.13|5654.13|5654.13|5654.13|5654.13|5654.13|5654.13|5654.13|0
1649860270000|2022-04-13 14:31:10|5657.69|5657.69|5657.69|5657.69|5657.69|5657.69|5657.69|5657.69|0
1649860300000|2022-04-13 14:31:40|5655.91|5655.91|5655.91|5655.91|5655.91|5655.91|5655.91|5655.91|0
1649860310000|2022-04-13 14:31:50|5654.13|5654.13|5654.13|5654.13|5654.13|5654.13|5654.13|5654.13|0
1649860330000|2022-04-13 14:32:10|5652.35|5652.35|5652.35|5652.35|5652.35|5652.35|5652.35|5652.35|0
1649860390000|2022-04-13 14:33:10|5650.58|5650.58|5652.35|5652.35|5652.35|5652.35|5650.58|5650.58|0
1649860430000|2022-04-13 14:33:50|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|0
1649860440000|2022-04-13 14:34:00|5648.8|5648.8|5648.8|5648.8|5648.8|5648.8|5648.8|5648.8|0
1649860450000|2022-04-13 14:34:10|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|0
1649860460000|2022-04-13 14:34:20|5652.35|5652.35|5652.35|5652.35|5652.35|5652.35|5652.35|5652.35|0
1649860470000|2022-04-13 14:34:30|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|0
1649860480000|2022-04-13 14:34:40|5652.35|5652.35|5652.35|5652.35|5652.35|5652.35|5650.58|5650.58|0
1649860500000|2022-04-13 14:35:00|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|0
1649860510000|2022-04-13 14:35:10|5649.28|5649.28|5649.28|5649.28|5649.28|5649.28|5649.28|5649.28|0
1649860520000|2022-04-13 14:35:20|5651.06|5651.06|5651.06|5651.06|5651.06|5651.06|5651.06|5651.06|0
1649860620000|2022-04-13 14:37:00|5647.5|5647.5|5647.5|5647.5|5647.5|5647.5|5647.5|5647.5|0
1649860630000|2022-04-13 14:37:10|5649.28|5649.28|5649.28|5649.28|5649.28|5649.28|5649.28|5649.28|0
1649860640000|2022-04-13 14:37:20|5647.5|5647.5|5647.5|5647.5|5647.5|5647.5|5647.5|5647.5|0
1649860720000|2022-04-13 14:38:40|5646.21|5646.21|5647.99|5647.99|5647.99|5647.99|5646.21|5646.21|0
1649860760000|2022-04-13 14:39:20|5644.43|5644.43|5644.43|5644.43|5644.43|5644.43|5644.43|5644.43|0
1649860810000|2022-04-13 14:40:10|5643.13|5643.13|5641.35|5641.35|5643.13|5643.13|5641.35|5641.35|0
1649860850000|2022-04-13 14:40:50|5639.58|5639.58|5641.35|5641.35|5641.35|5641.35|5639.58|5639.58|0
1649860900000|2022-04-13 14:41:40|5643.13|5643.13|5644.91|5644.91|5644.91|5644.91|5643.13|5643.13|0
1649860910000|2022-04-13 14:41:50|5643.13|5643.13|5643.13|5643.13|5643.13|5643.13|5643.13|5643.13|0
1649860930000|2022-04-13 14:42:10|5644.91|5644.91|5643.13|5643.13|5644.91|5644.91|5643.13|5643.13|0
1649861020000|2022-04-13 14:43:40|5644.91|5644.91|5646.69|5646.69|5646.69|5646.69|5644.91|5644.91|0
1649861050000|2022-04-13 14:44:10|5648.47|5648.47|5648.47|5648.47|5648.47|5648.47|5648.47|5648.47|0
1649861090000|2022-04-13 14:44:50|5650.25|5650.25|5650.25|5650.25|5650.25|5650.25|5650.25|5650.25|0
1649861110000|2022-04-13 14:45:10|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|0
1649861120000|2022-04-13 14:45:20|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|0
1649861170000|2022-04-13 14:46:10|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|0
1649861270000|2022-04-13 14:47:50|5650.25|5650.25|5650.25|5650.25|5650.25|5650.25|5650.25|5650.25|0
1649861280000|2022-04-13 14:48:00|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|0
1649861330000|2022-04-13 14:48:50|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|0
1649861350000|2022-04-13 14:49:10|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|0
1649861360000|2022-04-13 14:49:20|5654.29|5654.29|5654.29|5654.29|5654.29|5654.29|5654.29|5654.29|0
1649861370000|2022-04-13 14:49:30|5655.58|5655.58|5656.88|5656.88|5656.88|5656.88|5655.58|5655.58|0
1649861390000|2022-04-13 14:49:50|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|0
1649861430000|2022-04-13 14:50:30|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|0
1649861440000|2022-04-13 14:50:40|5658.17|5658.17|5656.4|5656.4|5658.17|5658.17|5656.4|5656.4|0
1649861450000|2022-04-13 14:50:50|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|0
1649861480000|2022-04-13 14:51:20|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|0
1649861490000|2022-04-13 14:51:30|5654.62|5654.62|5656.4|5656.4|5656.4|5656.4|5654.62|5654.62|0
1649861510000|2022-04-13 14:51:50|5658.17|5658.17|5656.4|5656.4|5658.17|5658.17|5656.4|5656.4|0
1649861520000|2022-04-13 14:52:00|5654.62|5654.62|5656.4|5656.4|5656.4|5656.4|5652.84|5652.84|0
1649861580000|2022-04-13 14:53:00|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|0
1649861700000|2022-04-13 14:55:00|5652.84|5652.84|5654.62|5654.62|5654.62|5654.62|5652.84|5652.84|0
1649861820000|2022-04-13 14:57:00|5653.32|5653.32|5653.32|5653.32|5653.32|5653.32|5653.32|5653.32|0
1649861840000|2022-04-13 14:57:20|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|0
1649861850000|2022-04-13 14:57:30|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|0
1649861890000|2022-04-13 14:58:10|5651.06|5651.06|5651.06|5651.06|5651.06|5651.06|5651.06|5651.06|0
1649861980000|2022-04-13 14:59:40|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|0
1649861990000|2022-04-13 14:59:50|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|0
1649862130000|2022-04-13 15:02:10|5654.62|5654.62|5656.4|5656.4|5656.4|5656.4|5654.62|5654.62|0
1649862160000|2022-04-13 15:02:40|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|0
1649862190000|2022-04-13 15:03:10|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|0
1649862280000|2022-04-13 15:04:40|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|0
1649862290000|2022-04-13 15:04:50|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|0
1649862380000|2022-04-13 15:06:20|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|0
1649862410000|2022-04-13 15:06:50|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|0
1649862450000|2022-04-13 15:07:30|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|0
1649862590000|2022-04-13 15:09:50|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|0
1649862650000|2022-04-13 15:10:50|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|0
1649862710000|2022-04-13 15:11:50|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|0
1649862810000|2022-04-13 15:13:30|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|0
1649862820000|2022-04-13 15:13:40|5656.88|5656.88|5655.58|5655.58|5656.88|5656.88|5655.58|5655.58|0
1649862830000|2022-04-13 15:13:50|5657.36|5657.36|5659.14|5659.14|5659.14|5659.14|5657.36|5657.36|0
1649862840000|2022-04-13 15:14:00|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|0
1649862930000|2022-04-13 15:15:30|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|0
1649862950000|2022-04-13 15:15:50|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|0
1649862980000|2022-04-13 15:16:20|5659.14|5659.14|5658.33|5658.33|5660.92|5660.92|5658.33|5658.33|0
1649863100000|2022-04-13 15:18:20|5656.55|5656.55|5654.77|5654.77|5656.55|5656.55|5654.77|5654.77|0
1649863120000|2022-04-13 15:18:40|5656.55|5656.55|5660.11|5660.11|5661.89|5661.89|5656.55|5656.55|0
1649863160000|2022-04-13 15:19:20|5661.89|5661.89|5661.89|5661.89|5661.89|5661.89|5661.89|5661.89|0
1649863180000|2022-04-13 15:19:40|5663.67|5663.67|5663.67|5663.67|5663.67|5663.67|5663.67|5663.67|0
1649863230000|2022-04-13 15:20:30|5665.45|5665.45|5665.45|5665.45|5665.45|5665.45|5665.45|5665.45|0
1649863240000|2022-04-13 15:20:40|5667.22|5667.22|5667.22|5667.22|5667.22|5667.22|5667.22|5667.22|0
1649863280000|2022-04-13 15:21:20|5669|5669|5669|5669|5669|5669|5669|5669|0
1649863330000|2022-04-13 15:22:10|5670.78|5670.78|5670.78|5670.78|5670.78|5670.78|5670.78|5670.78|0
1649863340000|2022-04-13 15:22:20|5669.49|5669.49|5672.56|5672.56|5672.56|5672.56|5669.49|5669.49|0
1649863350000|2022-04-13 15:22:30|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|0
1649863360000|2022-04-13 15:22:40|5675.63|5675.63|5675.15|5675.15|5675.63|5675.63|5673.86|5673.86|0
1649863380000|2022-04-13 15:23:00|5673.37|5673.37|5673.37|5673.37|5675.15|5675.15|5673.37|5673.37|0
1649863390000|2022-04-13 15:23:10|5675.15|5675.15|5671.59|5671.59|5675.15|5675.15|5671.59|5671.59|0
1649863400000|2022-04-13 15:23:20|5673.37|5673.37|5673.37|5673.37|5673.37|5673.37|5673.37|5673.37|0
1649863410000|2022-04-13 15:23:30|5671.59|5671.59|5673.37|5673.37|5673.37|5673.37|5671.59|5671.59|0
1649863430000|2022-04-13 15:23:50|5671.59|5671.59|5673.37|5673.37|5673.37|5673.37|5671.59|5671.59|0
1649863470000|2022-04-13 15:24:30|5671.59|5671.59|5671.59|5671.59|5671.59|5671.59|5671.59|5671.59|0
1649863480000|2022-04-13 15:24:40|5670.3|5670.3|5672.56|5672.56|5672.56|5672.56|5669|5669|0
1649863490000|2022-04-13 15:24:50|5670.78|5670.78|5672.56|5672.56|5672.56|5672.56|5670.78|5670.78|0
1649863500000|2022-04-13 15:25:00|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|0
1649863510000|2022-04-13 15:25:10|5672.08|5672.08|5673.86|5673.86|5673.86|5673.86|5672.08|5672.08|0
1649863520000|2022-04-13 15:25:20|5672.08|5672.08|5675.63|5675.63|5675.63|5675.63|5672.08|5672.08|0
1649863540000|2022-04-13 15:25:40|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|0
1649863550000|2022-04-13 15:25:50|5672.08|5672.08|5672.08|5672.08|5672.08|5672.08|5672.08|5672.08|0
1649863560000|2022-04-13 15:26:00|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|0
1649863570000|2022-04-13 15:26:10|5672.08|5672.08|5675.63|5675.63|5675.63|5675.63|5672.08|5672.08|0
1649863590000|2022-04-13 15:26:30|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|0
1649863620000|2022-04-13 15:27:00|5672.08|5672.08|5672.08|5672.08|5672.08|5672.08|5672.08|5672.08|0
1649863650000|2022-04-13 15:27:30|5670.3|5670.3|5673.86|5673.86|5673.86|5673.86|5670.3|5670.3|0
1649863690000|2022-04-13 15:28:10|5672.08|5672.08|5672.08|5672.08|5672.08|5672.08|5672.08|5672.08|0
1649863720000|2022-04-13 15:28:40|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|0
1649863730000|2022-04-13 15:28:50|5672.08|5672.08|5673.86|5673.86|5673.86|5673.86|5672.08|5672.08|0
1649863740000|2022-04-13 15:29:00|5672.56|5672.56|5670.78|5670.78|5672.56|5672.56|5669|5669|0
1649863750000|2022-04-13 15:29:10|5669|5669|5670.78|5670.78|5670.78|5670.78|5669|5669|0
1649863760000|2022-04-13 15:29:20|5673.37|5673.37|5673.37|5673.37|5675.15|5675.15|5673.37|5673.37|0
1649863770000|2022-04-13 15:29:30|5672.08|5672.08|5670.78|5670.78|5672.08|5672.08|5670.78|5670.78|0
1649863780000|2022-04-13 15:29:40|5669|5669|5669|5669|5669|5669|5669|5669|0
1649863790000|2022-04-13 15:29:50|5667.71|5667.71|5667.71|5667.71|5667.71|5667.71|5667.71|5667.71|0
1649920500000|2022-04-14 07:15:00|5647.66|5647.66|5648.95|5648.95|5648.95|5648.95|5647.66|5647.66|0
1649920550000|2022-04-14 07:15:50|5647.66|5647.66|5647.66|5647.66|5647.66|5647.66|5647.66|5647.66|0
1649920560000|2022-04-14 07:16:00|5644.1|5644.1|5644.1|5644.1|5644.1|5644.1|5644.1|5644.1|0
1649920570000|2022-04-14 07:16:10|5642.32|5642.32|5642.32|5642.32|5642.32|5642.32|5642.32|5642.32|0
1649920650000|2022-04-14 07:17:30|5644.1|5644.1|5640.54|5640.54|5644.1|5644.1|5640.54|5640.54|0
1649920720000|2022-04-14 07:18:40|5638.76|5638.76|5638.76|5638.76|5638.76|5638.76|5638.76|5638.76|0
1649920730000|2022-04-14 07:18:50|5636.99|5636.99|5636.99|5636.99|5636.99|5636.99|5636.99|5636.99|0
1649920740000|2022-04-14 07:19:00|5640.54|5640.54|5640.54|5640.54|5640.54|5640.54|5640.54|5640.54|0
1649920760000|2022-04-14 07:19:20|5641.84|5641.84|5641.84|5641.84|5641.84|5641.84|5641.84|5641.84|0
1649920780000|2022-04-14 07:19:40|5640.06|5640.06|5640.06|5640.06|5640.06|5640.06|5640.06|5640.06|0
1649920790000|2022-04-14 07:19:50|5641.84|5641.84|5640.06|5640.06|5641.84|5641.84|5640.06|5640.06|0
1649920820000|2022-04-14 07:20:20|5641.35|5641.35|5642.65|5642.65|5642.65|5642.65|5641.35|5641.35|0
1649920860000|2022-04-14 07:21:00|5644.43|5644.43|5644.43|5644.43|5644.43|5644.43|5644.43|5644.43|0
1649920890000|2022-04-14 07:21:30|5642.65|5642.65|5642.65|5642.65|5642.65|5642.65|5642.65|5642.65|0
1649921090000|2022-04-14 07:24:50|5640.87|5640.87|5639.09|5639.09|5640.87|5640.87|5639.09|5639.09|0
1649921120000|2022-04-14 07:25:20|5640.87|5640.87|5640.87|5640.87|5640.87|5640.87|5640.87|5640.87|0
1649921130000|2022-04-14 07:25:30|5642.65|5642.65|5642.65|5642.65|5642.65|5642.65|5642.65|5642.65|0
1649921170000|2022-04-14 07:26:10|5646.21|5646.21|5649.76|5649.76|5649.76|5649.76|5646.21|5646.21|0
1649921200000|2022-04-14 07:26:40|5651.54|5651.54|5651.54|5651.54|5651.54|5651.54|5651.54|5651.54|0
1649921240000|2022-04-14 07:27:20|5649.76|5649.76|5649.76|5649.76|5649.76|5649.76|5649.76|5649.76|0
1649921250000|2022-04-14 07:27:30|5651.06|5651.06|5651.06|5651.06|5651.06|5651.06|5651.06|5651.06|0
1649921260000|2022-04-14 07:27:40|5652.35|5652.35|5652.35|5652.35|5652.35|5652.35|5652.35|5652.35|0
1649921280000|2022-04-14 07:28:00|5655.91|5655.91|5657.69|5657.69|5657.69|5657.69|5655.91|5655.91|0
1649921310000|2022-04-14 07:28:30|5655.91|5655.91|5655.91|5655.91|5655.91|5655.91|5655.91|5655.91|0
1649921360000|2022-04-14 07:29:20|5654.13|5654.13|5651.54|5651.54|5654.13|5654.13|5651.54|5651.54|0
1649921400000|2022-04-14 07:30:00|5650.25|5650.25|5650.25|5650.25|5650.25|5650.25|5650.25|5650.25|0
1649921410000|2022-04-14 07:30:10|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|0
1649921420000|2022-04-14 07:30:20|5648.47|5648.47|5648.47|5648.47|5648.47|5648.47|5648.47|5648.47|0
1649921470000|2022-04-14 07:31:10|5646.69|5646.69|5644.1|5644.1|5646.69|5646.69|5644.1|5644.1|0
1649921510000|2022-04-14 07:31:50|5645.88|5645.88|5647.66|5647.66|5647.66|5647.66|5645.88|5645.88|0
1649921520000|2022-04-14 07:32:00|5649.44|5649.44|5649.44|5649.44|5649.44|5649.44|5649.44|5649.44|0
1649921590000|2022-04-14 07:33:10|5647.66|5647.66|5647.66|5647.66|5647.66|5647.66|5647.66|5647.66|0
1649921600000|2022-04-14 07:33:20|5649.44|5649.44|5649.44|5649.44|5649.44|5649.44|5649.44|5649.44|0
1649921670000|2022-04-14 07:34:30|5651.22|5651.22|5651.22|5651.22|5651.22|5651.22|5651.22|5651.22|0
1649921730000|2022-04-14 07:35:30|5649.44|5649.44|5649.44|5649.44|5649.44|5649.44|5649.44|5649.44|0
1649921750000|2022-04-14 07:35:50|5651.22|5651.22|5651.22|5651.22|5651.22|5651.22|5651.22|5651.22|0
1649921760000|2022-04-14 07:36:00|5649.44|5649.44|5649.44|5649.44|5649.44|5649.44|5649.44|5649.44|0
1649921790000|2022-04-14 07:36:30|5647.66|5647.66|5647.66|5647.66|5647.66|5647.66|5647.66|5647.66|0
1649921830000|2022-04-14 07:37:10|5649.44|5649.44|5649.44|5649.44|5649.44|5649.44|5649.44|5649.44|0
1649921840000|2022-04-14 07:37:20|5650.73|5650.73|5650.73|5650.73|5650.73|5650.73|5650.73|5650.73|0
1649921980000|2022-04-14 07:39:40|5652.51|5652.51|5652.51|5652.51|5652.51|5652.51|5652.51|5652.51|0
1649922020000|2022-04-14 07:40:20|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|0
1649922040000|2022-04-14 07:40:40|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|0
1649922080000|2022-04-14 07:41:20|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|0
1649922100000|2022-04-14 07:41:40|5659.14|5659.14|5659.14|5659.14|5659.14|5659.14|5659.14|5659.14|0
1649922110000|2022-04-14 07:41:50|5657.85|5657.85|5657.85|5657.85|5657.85|5657.85|5657.85|5657.85|0
1649922220000|2022-04-14 07:43:40|5659.63|5659.63|5659.63|5659.63|5659.63|5659.63|5659.63|5659.63|0
1649922320000|2022-04-14 07:45:20|5661.4|5661.4|5661.4|5661.4|5661.4|5661.4|5661.4|5661.4|0
1649922360000|2022-04-14 07:46:00|5662.7|5662.7|5662.7|5662.7|5662.7|5662.7|5662.7|5662.7|0
1649922370000|2022-04-14 07:46:10|5661.4|5661.4|5660.11|5660.11|5661.4|5661.4|5660.11|5660.11|0
1649922410000|2022-04-14 07:46:50|5658.81|5658.81|5658.81|5658.81|5658.81|5658.81|5658.81|5658.81|0
1649922510000|2022-04-14 07:48:30|5657.04|5657.04|5657.04|5657.04|5657.04|5657.04|5657.04|5657.04|0
1649922540000|2022-04-14 07:49:00|5655.26|5655.26|5655.26|5655.26|5655.26|5655.26|5655.26|5655.26|0
1649922570000|2022-04-14 07:49:30|5657.04|5657.04|5657.04|5657.04|5657.04|5657.04|5657.04|5657.04|0
1649922610000|2022-04-14 07:50:10|5658.33|5658.33|5658.33|5658.33|5658.33|5658.33|5658.33|5658.33|0
1649922640000|2022-04-14 07:50:40|5656.55|5656.55|5656.55|5656.55|5656.55|5656.55|5656.55|5656.55|0
1649922790000|2022-04-14 07:53:10|5654.77|5654.77|5654.77|5654.77|5654.77|5654.77|5654.77|5654.77|0
1649922810000|2022-04-14 07:53:30|5653.48|5653.48|5652.18|5652.18|5653.48|5653.48|5652.18|5652.18|0
1649922830000|2022-04-14 07:53:50|5650.4|5650.4|5650.4|5650.4|5650.4|5650.4|5650.4|5650.4|0
1649922860000|2022-04-14 07:54:20|5652.18|5652.18|5652.18|5652.18|5652.18|5652.18|5652.18|5652.18|0
1649922960000|2022-04-14 07:56:00|5650.4|5650.4|5648.63|5648.63|5650.4|5650.4|5648.63|5648.63|0
1649922990000|2022-04-14 07:56:30|5650.4|5650.4|5650.4|5650.4|5650.4|5650.4|5650.4|5650.4|0
1649923040000|2022-04-14 07:57:20|5648.63|5648.63|5648.63|5648.63|5648.63|5648.63|5648.63|5648.63|0
1649923150000|2022-04-14 07:59:10|5650.4|5650.4|5650.4|5650.4|5650.4|5650.4|5650.4|5650.4|0
1649923170000|2022-04-14 07:59:30|5652.18|5652.18|5652.18|5652.18|5652.18|5652.18|5652.18|5652.18|0
1649923200000|2022-04-14 08:00:00|5653.96|5653.96|5653.96|5653.96|5653.96|5653.96|5653.96|5653.96|0
1649923350000|2022-04-14 08:02:30|5655.26|5655.26|5655.26|5655.26|5655.26|5655.26|5655.26|5655.26|0
1649923410000|2022-04-14 08:03:30|5651.7|5651.7|5651.7|5651.7|5651.7|5651.7|5651.7|5651.7|0
1649923500000|2022-04-14 08:05:00|5653.48|5653.48|5653.48|5653.48|5653.48|5653.48|5653.48|5653.48|0
1649923680000|2022-04-14 08:08:00|5655.26|5655.26|5655.26|5655.26|5655.26|5655.26|5655.26|5655.26|0
1649923730000|2022-04-14 08:08:50|5657.04|5657.04|5655.26|5655.26|5657.04|5657.04|5655.26|5655.26|0
1649923760000|2022-04-14 08:09:20|5653.96|5653.96|5653.96|5653.96|5653.96|5653.96|5653.96|5653.96|0
1649923780000|2022-04-14 08:09:40|5655.26|5655.26|5655.26|5655.26|5655.26|5655.26|5655.26|5655.26|0
1649923800000|2022-04-14 08:10:00|5653.96|5653.96|5653.96|5653.96|5653.96|5653.96|5653.96|5653.96|0
1649923890000|2022-04-14 08:11:30|5652.67|5652.67|5652.67|5652.67|5652.67|5652.67|5652.67|5652.67|0
1649924060000|2022-04-14 08:14:20|5650.89|5650.89|5650.89|5650.89|5650.89|5650.89|5650.89|5650.89|0
1649924170000|2022-04-14 08:16:10|5649.59|5649.59|5648.3|5648.3|5649.59|5649.59|5648.3|5648.3|0
1649924210000|2022-04-14 08:16:50|5649.59|5649.59|5649.59|5649.59|5649.59|5649.59|5649.59|5649.59|0
1649924320000|2022-04-14 08:18:40|5650.89|5650.89|5650.89|5650.89|5650.89|5650.89|5650.89|5650.89|0
1649924460000|2022-04-14 08:21:00|5652.67|5652.67|5652.67|5652.67|5652.67|5652.67|5652.67|5652.67|0
1649924510000|2022-04-14 08:21:50|5650.89|5650.89|5650.89|5650.89|5650.89|5650.89|5650.89|5650.89|0
1649924730000|2022-04-14 08:25:30|5649.11|5649.11|5647.33|5647.33|5649.11|5649.11|5647.33|5647.33|0
1649924760000|2022-04-14 08:26:00|5646.04|5646.04|5644.26|5644.26|5646.04|5646.04|5644.26|5644.26|0
1649924930000|2022-04-14 08:28:50|5642.48|5642.48|5643.77|5643.77|5643.77|5643.77|5642.48|5642.48|0
1649924940000|2022-04-14 08:29:00|5645.55|5645.55|5645.55|5645.55|5645.55|5645.55|5645.55|5645.55|0
1649925000000|2022-04-14 08:30:00|5647.33|5647.33|5647.33|5647.33|5647.33|5647.33|5647.33|5647.33|0
1649925110000|2022-04-14 08:31:50|5649.11|5649.11|5649.11|5649.11|5649.11|5649.11|5649.11|5649.11|0
1649925150000|2022-04-14 08:32:30|5650.89|5650.89|5649.11|5649.11|5650.89|5650.89|5649.11|5649.11|0
1649925400000|2022-04-14 08:36:40|5647.33|5647.33|5647.33|5647.33|5647.33|5647.33|5647.33|5647.33|0
1649925450000|2022-04-14 08:37:30|5645.55|5645.55|5645.55|5645.55|5645.55|5645.55|5645.55|5645.55|0
1649925650000|2022-04-14 08:40:50|5643.77|5643.77|5643.77|5643.77|5643.77|5643.77|5643.77|5643.77|0
1649925950000|2022-04-14 08:45:50|5642.48|5642.48|5642.48|5642.48|5642.48|5642.48|5642.48|5642.48|0
1649926070000|2022-04-14 08:47:50|5644.26|5644.26|5644.26|5644.26|5644.26|5644.26|5644.26|5644.26|0
1649926080000|2022-04-14 08:48:00|5646.85|5646.85|5646.85|5646.85|5646.85|5646.85|5646.85|5646.85|0
1649926130000|2022-04-14 08:48:50|5645.07|5645.07|5645.07|5645.07|5645.07|5645.07|5645.07|5645.07|0
1649926140000|2022-04-14 08:49:00|5646.85|5646.85|5646.85|5646.85|5646.85|5646.85|5646.85|5646.85|0
1649926150000|2022-04-14 08:49:10|5645.07|5645.07|5640.7|5640.7|5645.07|5645.07|5640.7|5640.7|0
1649926170000|2022-04-14 08:49:30|5638.92|5638.92|5638.92|5638.92|5638.92|5638.92|5638.92|5638.92|0
1649926370000|2022-04-14 08:52:50|5640.7|5640.7|5640.7|5640.7|5640.7|5640.7|5640.7|5640.7|0
1649926460000|2022-04-14 08:54:20|5638.92|5638.92|5638.92|5638.92|5638.92|5638.92|5638.92|5638.92|0
1649926490000|2022-04-14 08:54:50|5640.7|5640.7|5640.7|5640.7|5640.7|5640.7|5640.7|5640.7|0
1649926570000|2022-04-14 08:56:10|5639.41|5639.41|5639.41|5639.41|5639.41|5639.41|5639.41|5639.41|0
1649926590000|2022-04-14 08:56:30|5637.63|5637.63|5637.63|5637.63|5637.63|5637.63|5637.63|5637.63|0
1649926680000|2022-04-14 08:58:00|5639.41|5639.41|5639.41|5639.41|5639.41|5639.41|5639.41|5639.41|0
1649926980000|2022-04-14 09:03:00|5638.11|5638.11|5638.11|5638.11|5638.11|5638.11|5638.11|5638.11|0
1649927070000|2022-04-14 09:04:30|5636.82|5636.82|5636.82|5636.82|5636.82|5636.82|5636.82|5636.82|0
1649927130000|2022-04-14 09:05:30|5638.59|5638.59|5638.59|5638.59|5638.59|5638.59|5638.59|5638.59|0
1649927150000|2022-04-14 09:05:50|5639.89|5639.89|5639.89|5639.89|5639.89|5639.89|5639.89|5639.89|0
1649927360000|2022-04-14 09:09:20|5641.18|5641.18|5642.48|5642.48|5642.48|5642.48|5641.18|5641.18|0
1649927700000|2022-04-14 09:15:00|5656.71|5656.71|5644.26|5644.26|5656.71|5656.71|5644.26|5644.26|0
1649927710000|2022-04-14 09:15:10|5642.48|5642.48|5644.26|5644.26|5646.04|5646.04|5642.48|5642.48|0
1649927720000|2022-04-14 09:15:20|5647.82|5647.82|5647.82|5647.82|5649.59|5649.59|5647.82|5647.82|0
1649927740000|2022-04-14 09:15:40|5651.37|5651.37|5651.37|5651.37|5651.37|5651.37|5651.37|5651.37|0
1649927790000|2022-04-14 09:16:30|5653.15|5653.15|5654.93|5654.93|5654.93|5654.93|5653.15|5653.15|0
1649927940000|2022-04-14 09:19:00|5653.64|5653.64|5653.64|5653.64|5653.64|5653.64|5653.64|5653.64|0
1649927960000|2022-04-14 09:19:20|5651.86|5651.86|5651.86|5651.86|5651.86|5651.86|5651.86|5651.86|0
1649928000000|2022-04-14 09:20:00|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|0
1649928100000|2022-04-14 09:21:40|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|0
1649928120000|2022-04-14 09:22:00|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|0
1649928160000|2022-04-14 09:22:40|5644.74|5644.74|5644.74|5644.74|5644.74|5644.74|5644.74|5644.74|0
1649928170000|2022-04-14 09:22:50|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|0
1649928230000|2022-04-14 09:23:50|5641.18|5641.18|5641.18|5641.18|5641.18|5641.18|5641.18|5641.18|0
1649928260000|2022-04-14 09:24:20|5639.41|5639.41|5639.41|5639.41|5639.41|5639.41|5639.41|5639.41|0
1649928300000|2022-04-14 09:25:00|5637.63|5637.63|5637.63|5637.63|5637.63|5637.63|5637.63|5637.63|0
1649928310000|2022-04-14 09:25:10|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|0
1649928350000|2022-04-14 09:25:50|5644.74|5644.74|5644.74|5644.74|5644.74|5644.74|5644.74|5644.74|0
1649928400000|2022-04-14 09:26:40|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|0
1649928410000|2022-04-14 09:26:50|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|0
1649928430000|2022-04-14 09:27:10|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|0
1649928510000|2022-04-14 09:28:30|5648.3|5648.3|5650.08|5650.08|5650.08|5650.08|5648.3|5648.3|0
1649928570000|2022-04-14 09:29:30|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|0
1649928720000|2022-04-14 09:32:00|5644.74|5644.74|5642.96|5642.96|5644.74|5644.74|5642.96|5642.96|0
1649928790000|2022-04-14 09:33:10|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|0
1649928820000|2022-04-14 09:33:40|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|0
1649929040000|2022-04-14 09:37:20|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|0
1649929200000|2022-04-14 09:40:00|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|0
1649929280000|2022-04-14 09:41:20|5641.18|5641.18|5641.18|5641.18|5641.18|5641.18|5641.18|5641.18|0
1649929350000|2022-04-14 09:42:30|5639.89|5639.89|5639.89|5639.89|5639.89|5639.89|5639.89|5639.89|0
1649929480000|2022-04-14 09:44:40|5638.11|5638.11|5638.11|5638.11|5638.11|5638.11|5638.11|5638.11|0
1649929520000|2022-04-14 09:45:20|5639.41|5639.41|5639.41|5639.41|5639.41|5639.41|5639.41|5639.41|0
1649929530000|2022-04-14 09:45:30|5638.11|5638.11|5638.11|5638.11|5638.11|5638.11|5638.11|5638.11|0
1649929790000|2022-04-14 09:49:50|5636.33|5636.33|5636.33|5636.33|5636.33|5636.33|5636.33|5636.33|0
1649929800000|2022-04-14 09:50:00|5634.55|5634.55|5636.33|5636.33|5636.33|5636.33|5634.55|5634.55|0
1649929810000|2022-04-14 09:50:10|5634.55|5634.55|5636.33|5636.33|5638.11|5638.11|5634.55|5634.55|0
1649929820000|2022-04-14 09:50:20|5634.55|5634.55|5629.7|5629.7|5634.55|5634.55|5629.7|5629.7|0
1649929830000|2022-04-14 09:50:30|5631.48|5631.48|5631.48|5631.48|5631.48|5631.48|5631.48|5631.48|0
1649929840000|2022-04-14 09:50:40|5629.7|5629.7|5629.7|5629.7|5629.7|5629.7|5629.7|5629.7|0
1649929850000|2022-04-14 09:50:50|5631.48|5631.48|5631.48|5631.48|5631.48|5631.48|5631.48|5631.48|0
1649929870000|2022-04-14 09:51:10|5629.7|5629.7|5629.7|5629.7|5629.7|5629.7|5629.7|5629.7|0
1649929880000|2022-04-14 09:51:20|5627.92|5627.92|5627.92|5627.92|5627.92|5627.92|5627.92|5627.92|0
1649929910000|2022-04-14 09:51:50|5629.7|5629.7|5629.7|5629.7|5629.7|5629.7|5629.7|5629.7|0
1649929970000|2022-04-14 09:52:50|5627.92|5627.92|5627.92|5627.92|5629.7|5629.7|5627.92|5627.92|0
1649929980000|2022-04-14 09:53:00|5629.7|5629.7|5629.7|5629.7|5629.7|5629.7|5629.7|5629.7|0
1649929990000|2022-04-14 09:53:10|5627.92|5627.92|5627.92|5627.92|5627.92|5627.92|5627.92|5627.92|0
1649930180000|2022-04-14 09:56:20|5629.7|5629.7|5629.7|5629.7|5629.7|5629.7|5629.7|5629.7|0
1649930200000|2022-04-14 09:56:40|5626.14|5626.14|5626.14|5626.14|5626.14|5626.14|5626.14|5626.14|0
1649930210000|2022-04-14 09:56:50|5627.92|5627.92|5627.92|5627.92|5627.92|5627.92|5627.92|5627.92|0
1649930270000|2022-04-14 09:57:50|5626.14|5626.14|5626.14|5626.14|5626.14|5626.14|5626.14|5626.14|0
1649930350000|2022-04-14 09:59:10|5627.92|5627.92|5626.14|5626.14|5627.92|5627.92|5626.14|5626.14|0
1649930390000|2022-04-14 09:59:50|5624.36|5624.36|5624.36|5624.36|5624.36|5624.36|5624.36|5624.36|0
1649930400000|2022-04-14 10:00:00|5626.14|5626.14|5626.14|5626.14|5626.14|5626.14|5626.14|5626.14|0
1649930440000|2022-04-14 10:00:40|5627.92|5627.92|5632.29|5632.29|5632.29|5632.29|5627.92|5627.92|0
1649930460000|2022-04-14 10:01:00|5630.51|5630.51|5630.51|5630.51|5630.51|5630.51|5630.51|5630.51|0
1649930550000|2022-04-14 10:02:30|5632.29|5632.29|5632.29|5632.29|5632.29|5632.29|5632.29|5632.29|0
1649930560000|2022-04-14 10:02:40|5634.07|5634.07|5634.07|5634.07|5634.07|5634.07|5634.07|5634.07|0
1649930600000|2022-04-14 10:03:20|5635.36|5635.36|5635.36|5635.36|5635.36|5635.36|5635.36|5635.36|0
1649930670000|2022-04-14 10:04:30|5633.59|5633.59|5633.59|5633.59|5633.59|5633.59|5633.59|5633.59|0
1649930930000|2022-04-14 10:08:50|5631.81|5631.81|5631.81|5631.81|5631.81|5631.81|5630.03|5630.03|0
1649931010000|2022-04-14 10:10:10|5630.03|5630.03|5630.03|5630.03|5630.03|5630.03|5630.03|5630.03|0
1649931100000|2022-04-14 10:11:40|5631.81|5631.81|5633.59|5633.59|5633.59|5633.59|5631.81|5631.81|0
1649931140000|2022-04-14 10:12:20|5631.81|5631.81|5631.81|5631.81|5631.81|5631.81|5631.81|5631.81|0
1649931330000|2022-04-14 10:15:30|5633.59|5633.59|5633.59|5633.59|5633.59|5633.59|5633.59|5633.59|0
1649931570000|2022-04-14 10:19:30|5631.81|5631.81|5630.03|5630.03|5631.81|5631.81|5630.03|5630.03|0
1649931580000|2022-04-14 10:19:40|5631.81|5631.81|5631.81|5631.81|5631.81|5631.81|5631.81|5631.81|0
1649931620000|2022-04-14 10:20:20|5633.59|5633.59|5633.59|5633.59|5633.59|5633.59|5633.59|5633.59|0
1649931660000|2022-04-14 10:21:00|5634.88|5634.88|5634.88|5634.88|5634.88|5634.88|5634.88|5634.88|0
1649931750000|2022-04-14 10:22:30|5633.1|5633.1|5633.1|5633.1|5633.1|5633.1|5633.1|5633.1|0
1649931760000|2022-04-14 10:22:40|5634.88|5634.88|5634.88|5634.88|5634.88|5634.88|5634.88|5634.88|0
1649931920000|2022-04-14 10:25:20|5633.1|5633.1|5633.1|5633.1|5633.1|5633.1|5633.1|5633.1|0
1649932000000|2022-04-14 10:26:40|5634.88|5634.88|5634.88|5634.88|5634.88|5634.88|5634.88|5634.88|0
1649932110000|2022-04-14 10:28:30|5636.66|5636.66|5636.66|5636.66|5636.66|5636.66|5636.66|5636.66|0
1649932210000|2022-04-14 10:30:10|5638.44|5638.44|5640.22|5640.22|5640.22|5640.22|5638.44|5638.44|0
1649932430000|2022-04-14 10:33:50|5638.44|5638.44|5636.66|5636.66|5638.44|5638.44|5636.66|5636.66|0
1649932450000|2022-04-14 10:34:10|5634.88|5634.88|5634.88|5634.88|5634.88|5634.88|5634.88|5634.88|0
1649932580000|2022-04-14 10:36:20|5633.59|5633.59|5633.59|5633.59|5633.59|5633.59|5633.59|5633.59|0
1649932660000|2022-04-14 10:37:40|5631.81|5631.81|5631.81|5631.81|5631.81|5631.81|5631.81|5631.81|0
1649932740000|2022-04-14 10:39:00|5630.03|5630.03|5630.03|5630.03|5630.03|5630.03|5630.03|5630.03|0
1649932950000|2022-04-14 10:42:30|5628.25|5628.25|5628.25|5628.25|5628.25|5628.25|5628.25|5628.25|0
1649933090000|2022-04-14 10:44:50|5629.54|5629.54|5629.54|5629.54|5629.54|5629.54|5629.54|5629.54|0
1649933360000|2022-04-14 10:49:20|5627.77|5627.77|5627.77|5627.77|5627.77|5627.77|5627.77|5627.77|0
1649933370000|2022-04-14 10:49:30|5629.54|5629.54|5629.54|5629.54|5629.54|5629.54|5629.54|5629.54|0
1649933380000|2022-04-14 10:49:40|5631.32|5631.32|5631.32|5631.32|5631.32|5631.32|5631.32|5631.32|0
1649933400000|2022-04-14 10:50:00|5633.1|5633.1|5633.1|5633.1|5633.1|5633.1|5633.1|5633.1|0
1649933540000|2022-04-14 10:52:20|5634.88|5634.88|5634.88|5634.88|5634.88|5634.88|5634.88|5634.88|0
1649933550000|2022-04-14 10:52:30|5633.59|5633.59|5633.59|5633.59|5633.59|5633.59|5633.59|5633.59|0
1649933640000|2022-04-14 10:54:00|5635.36|5635.36|5635.36|5635.36|5635.36|5635.36|5635.36|5635.36|0
1649933670000|2022-04-14 10:54:30|5637.95|5637.95|5637.95|5637.95|5637.95|5637.95|5637.95|5637.95|0
1649933680000|2022-04-14 10:54:40|5639.25|5639.25|5638.76|5638.76|5639.25|5639.25|5637.47|5637.47|0
1649933690000|2022-04-14 10:54:50|5640.54|5640.54|5640.54|5640.54|5640.54|5640.54|5640.54|5640.54|0
1649933990000|2022-04-14 10:59:50|5642.32|5642.32|5642.32|5642.32|5642.32|5642.32|5642.32|5642.32|0
1649934000000|2022-04-14 11:00:00|5644.1|5644.1|5644.1|5644.1|5644.1|5644.1|5644.1|5644.1|0
1649934050000|2022-04-14 11:00:50|5645.88|5645.88|5645.88|5645.88|5645.88|5645.88|5645.88|5645.88|0
1649934100000|2022-04-14 11:01:40|5647.17|5647.17|5647.17|5647.17|5647.17|5647.17|5647.17|5647.17|0
1649934180000|2022-04-14 11:03:00|5648.95|5648.95|5648.95|5648.95|5648.95|5648.95|5648.95|5648.95|0
1649934260000|2022-04-14 11:04:20|5647.17|5647.17|5647.17|5647.17|5647.17|5647.17|5647.17|5647.17|0
1649934440000|2022-04-14 11:07:20|5645.88|5645.88|5645.88|5645.88|5645.88|5645.88|5645.88|5645.88|0
1649934450000|2022-04-14 11:07:30|5647.17|5647.17|5647.17|5647.17|5647.17|5647.17|5647.17|5647.17|0
1649934460000|2022-04-14 11:07:40|5645.4|5645.4|5645.4|5645.4|5645.4|5645.4|5645.4|5645.4|0
1649934710000|2022-04-14 11:11:50|5647.17|5647.17|5647.17|5647.17|5647.17|5647.17|5647.17|5647.17|0
1649934850000|2022-04-14 11:14:10|5645.4|5645.4|5645.4|5645.4|5645.4|5645.4|5645.4|5645.4|0
1649934900000|2022-04-14 11:15:00|5644.1|5644.1|5644.1|5644.1|5644.1|5644.1|5644.1|5644.1|0
1649935040000|2022-04-14 11:17:20|5645.4|5645.4|5645.4|5645.4|5645.4|5645.4|5645.4|5645.4|0
1649935190000|2022-04-14 11:19:50|5642.81|5642.81|5642.81|5642.81|5642.81|5642.81|5642.81|5642.81|0
1649935280000|2022-04-14 11:21:20|5641.03|5641.03|5641.03|5641.03|5641.03|5641.03|5641.03|5641.03|0
1649935320000|2022-04-14 11:22:00|5642.81|5642.81|5642.81|5642.81|5642.81|5642.81|5642.81|5642.81|0
1649935440000|2022-04-14 11:24:00|5641.03|5641.03|5638.44|5638.44|5641.03|5641.03|5638.44|5638.44|0
1649935480000|2022-04-14 11:24:40|5639.73|5639.73|5639.73|5639.73|5639.73|5639.73|5639.73|5639.73|0
1649935510000|2022-04-14 11:25:10|5641.51|5641.51|5641.51|5641.51|5641.51|5641.51|5641.51|5641.51|0
1649935750000|2022-04-14 11:29:10|5637.95|5637.95|5637.95|5637.95|5637.95|5637.95|5637.95|5637.95|0
1649935820000|2022-04-14 11:30:20|5636.18|5636.18|5636.18|5636.18|5636.18|5636.18|5636.18|5636.18|0
1649935860000|2022-04-14 11:31:00|5634.4|5634.4|5636.18|5636.18|5636.18|5636.18|5634.4|5634.4|0
1649936100000|2022-04-14 11:35:00|5634.4|5634.4|5634.4|5634.4|5634.4|5634.4|5634.4|5634.4|0
1649936220000|2022-04-14 11:37:00|5635.69|5635.69|5635.69|5635.69|5635.69|5635.69|5635.69|5635.69|0
1649936240000|2022-04-14 11:37:20|5634.4|5634.4|5634.4|5634.4|5634.4|5634.4|5634.4|5634.4|0
1649936280000|2022-04-14 11:38:00|5635.69|5635.69|5634.4|5634.4|5635.69|5635.69|5634.4|5634.4|0
1649936310000|2022-04-14 11:38:30|5636.18|5636.18|5636.18|5636.18|5636.18|5636.18|5636.18|5636.18|0
1649936400000|2022-04-14 11:40:00|5637.47|5637.47|5637.47|5637.47|5637.47|5637.47|5637.47|5637.47|0
1649936470000|2022-04-14 11:41:10|5639.25|5639.25|5639.25|5639.25|5639.25|5639.25|5639.25|5639.25|0
1649936560000|2022-04-14 11:42:40|5641.03|5641.03|5641.03|5641.03|5641.03|5641.03|5641.03|5641.03|0
1649936660000|2022-04-14 11:44:20|5639.25|5639.25|5639.25|5639.25|5639.25|5639.25|5639.25|5639.25|0
1649936690000|2022-04-14 11:44:50|5641.03|5641.03|5641.03|5641.03|5641.03|5641.03|5641.03|5641.03|0
1649936700000|2022-04-14 11:45:00|5642.81|5642.81|5642.81|5642.81|5642.81|5642.81|5642.81|5642.81|0
1649936740000|2022-04-14 11:45:40|5644.58|5644.58|5647.66|5647.66|5647.66|5647.66|5644.58|5644.58|0
1649936750000|2022-04-14 11:45:50|5649.44|5649.44|5649.44|5649.44|5649.44|5649.44|5649.44|5649.44|0
1649936760000|2022-04-14 11:46:00|5651.22|5651.22|5651.22|5651.22|5651.22|5651.22|5651.22|5651.22|0
1649936770000|2022-04-14 11:46:10|5649.44|5649.44|5649.44|5649.44|5649.44|5649.44|5649.44|5649.44|0
1649936790000|2022-04-14 11:46:30|5648.14|5648.14|5648.14|5648.14|5648.14|5648.14|5648.14|5648.14|0
1649936800000|2022-04-14 11:46:40|5646.36|5646.36|5646.36|5646.36|5646.36|5646.36|5646.36|5646.36|0
1649936820000|2022-04-14 11:47:00|5648.14|5648.14|5649.44|5649.44|5649.44|5649.44|5648.14|5648.14|0
1649936880000|2022-04-14 11:48:00|5647.66|5647.66|5647.66|5647.66|5647.66|5647.66|5647.66|5647.66|0
1649937030000|2022-04-14 11:50:30|5645.88|5645.88|5645.88|5645.88|5645.88|5645.88|5645.88|5645.88|0
1649937050000|2022-04-14 11:50:50|5644.1|5644.1|5644.1|5644.1|5644.1|5644.1|5644.1|5644.1|0
1649937060000|2022-04-14 11:51:00|5645.88|5645.88|5645.88|5645.88|5645.88|5645.88|5645.88|5645.88|0
1649937110000|2022-04-14 11:51:50|5644.58|5644.58|5644.58|5644.58|5644.58|5644.58|5644.58|5644.58|0
1649937140000|2022-04-14 11:52:20|5642.81|5642.81|5642.81|5642.81|5642.81|5642.81|5642.81|5642.81|0
1649937240000|2022-04-14 11:54:00|5645.4|5645.4|5645.4|5645.4|5645.4|5645.4|5645.4|5645.4|0
1649937290000|2022-04-14 11:54:50|5643.62|5643.62|5643.62|5643.62|5643.62|5643.62|5643.62|5643.62|0
1649937300000|2022-04-14 11:55:00|5645.4|5645.4|5645.4|5645.4|5645.4|5645.4|5645.4|5645.4|0
1649937350000|2022-04-14 11:55:50|5647.17|5647.17|5647.17|5647.17|5647.17|5647.17|5647.17|5647.17|0
1649937360000|2022-04-14 11:56:00|5648.95|5648.95|5648.95|5648.95|5648.95|5648.95|5648.95|5648.95|0
1649937560000|2022-04-14 11:59:20|5650.73|5650.73|5652.51|5652.51|5652.51|5652.51|5650.73|5650.73|0
1649937690000|2022-04-14 12:01:30|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|0
1649937800000|2022-04-14 12:03:20|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|0
1649938200000|2022-04-14 12:10:00|5659.14|5659.14|5660.92|5660.92|5660.92|5660.92|5659.14|5659.14|0
1649938230000|2022-04-14 12:10:30|5659.14|5659.14|5659.14|5659.14|5659.14|5659.14|5659.14|5659.14|0
1649938270000|2022-04-14 12:11:10|5660.92|5660.92|5660.92|5660.92|5660.92|5660.92|5660.92|5660.92|0
1649938450000|2022-04-14 12:14:10|5658.33|5658.33|5658.33|5658.33|5658.33|5658.33|5658.33|5658.33|0
1649938540000|2022-04-14 12:15:40|5661.89|5661.89|5660.11|5660.11|5661.89|5661.89|5660.11|5660.11|0
1649938550000|2022-04-14 12:15:50|5658.33|5658.33|5658.33|5658.33|5658.33|5658.33|5658.33|5658.33|0
1649938590000|2022-04-14 12:16:30|5657.04|5657.04|5657.04|5657.04|5657.04|5657.04|5657.04|5657.04|0
1649938620000|2022-04-14 12:17:00|5658.81|5658.81|5658.81|5658.81|5658.81|5658.81|5658.81|5658.81|0
1649938960000|2022-04-14 12:22:40|5657.52|5657.52|5657.52|5657.52|5657.52|5657.52|5657.52|5657.52|0
1649938970000|2022-04-14 12:22:50|5658.81|5658.81|5658.81|5658.81|5658.81|5658.81|5658.81|5658.81|0
1649939380000|2022-04-14 12:29:40|5660.59|5660.59|5662.37|5662.37|5662.37|5662.37|5660.59|5660.59|0
1649939410000|2022-04-14 12:30:10|5660.59|5660.59|5660.59|5660.59|5660.59|5660.59|5660.59|5660.59|0
1649939570000|2022-04-14 12:32:50|5658.81|5658.81|5658.81|5658.81|5658.81|5658.81|5658.81|5658.81|0
1649939680000|2022-04-14 12:34:40|5660.59|5660.59|5660.59|5660.59|5660.59|5660.59|5660.59|5660.59|0
1649939910000|2022-04-14 12:38:30|5662.37|5662.37|5662.37|5662.37|5662.37|5662.37|5662.37|5662.37|0
1649939940000|2022-04-14 12:39:00|5660.59|5660.59|5660.59|5660.59|5660.59|5660.59|5660.59|5660.59|0
1649939980000|2022-04-14 12:39:40|5657.04|5657.04|5657.04|5657.04|5657.04|5657.04|5657.04|5657.04|0
1649939990000|2022-04-14 12:39:50|5655.26|5655.26|5655.26|5655.26|5655.26|5655.26|5655.26|5655.26|0
1649940100000|2022-04-14 12:41:40|5653.48|5653.48|5653.48|5653.48|5653.48|5653.48|5653.48|5653.48|0
1649940110000|2022-04-14 12:41:50|5652.18|5652.18|5652.18|5652.18|5652.18|5652.18|5652.18|5652.18|0
1649940160000|2022-04-14 12:42:40|5650.4|5650.4|5650.4|5650.4|5650.4|5650.4|5650.4|5650.4|0
1649940180000|2022-04-14 12:43:00|5652.18|5652.18|5652.18|5652.18|5652.18|5652.18|5652.18|5652.18|0
1649940210000|2022-04-14 12:43:30|5650.4|5650.4|5650.4|5650.4|5650.4|5650.4|5650.4|5650.4|0
1649940220000|2022-04-14 12:43:40|5651.7|5651.7|5651.7|5651.7|5651.7|5651.7|5651.7|5651.7|0
1649940390000|2022-04-14 12:46:30|5653.48|5653.48|5657.04|5657.04|5657.04|5657.04|5653.48|5653.48|0
1649940590000|2022-04-14 12:49:50|5655.74|5655.74|5655.74|5655.74|5655.74|5655.74|5655.74|5655.74|0
1649940680000|2022-04-14 12:51:20|5653.96|5653.96|5653.96|5653.96|5653.96|5653.96|5653.96|5653.96|0
1649940690000|2022-04-14 12:51:30|5652.18|5652.18|5652.18|5652.18|5652.18|5652.18|5652.18|5652.18|0
1649940770000|2022-04-14 12:52:50|5653.48|5653.48|5653.48|5653.48|5653.48|5653.48|5653.48|5653.48|0
1649940860000|2022-04-14 12:54:20|5651.7|5651.7|5651.7|5651.7|5651.7|5651.7|5651.7|5651.7|0
1649940880000|2022-04-14 12:54:40|5650.4|5650.4|5650.4|5650.4|5650.4|5650.4|5650.4|5650.4|0
1649940890000|2022-04-14 12:54:50|5648.63|5648.63|5648.63|5648.63|5648.63|5648.63|5648.63|5648.63|0
1649940920000|2022-04-14 12:55:20|5646.85|5646.85|5646.85|5646.85|5646.85|5646.85|5646.85|5646.85|0
1649940940000|2022-04-14 12:55:40|5645.07|5645.07|5645.07|5645.07|5645.07|5645.07|5645.07|5645.07|0
1649940950000|2022-04-14 12:55:50|5646.85|5646.85|5646.85|5646.85|5646.85|5646.85|5646.85|5646.85|0
1649941200000|2022-04-14 13:00:00|5645.07|5645.07|5645.07|5645.07|5645.07|5645.07|5645.07|5645.07|0
1649941230000|2022-04-14 13:00:30|5643.29|5643.29|5643.29|5643.29|5643.29|5643.29|5643.29|5643.29|0
1649941250000|2022-04-14 13:00:50|5641.51|5641.51|5641.51|5641.51|5641.51|5641.51|5641.51|5641.51|0
1649941260000|2022-04-14 13:01:00|5640.22|5640.22|5640.22|5640.22|5640.22|5640.22|5640.22|5640.22|0
1649941440000|2022-04-14 13:04:00|5638.44|5638.44|5638.44|5638.44|5638.44|5638.44|5638.44|5638.44|0
1649941450000|2022-04-14 13:04:10|5640.22|5640.22|5640.22|5640.22|5640.22|5640.22|5640.22|5640.22|0
1649941650000|2022-04-14 13:07:30|5642|5642|5642|5642|5642|5642|5642|5642|0
1649941670000|2022-04-14 13:07:50|5643.77|5643.77|5643.77|5643.77|5643.77|5643.77|5643.77|5643.77|0
1649941770000|2022-04-14 13:09:30|5642|5642|5642|5642|5642|5642|5642|5642|0
1649941820000|2022-04-14 13:10:20|5643.77|5643.77|5647.33|5647.33|5647.33|5647.33|5643.77|5643.77|0
1649941890000|2022-04-14 13:11:30|5646.04|5646.04|5648.63|5648.63|5648.63|5648.63|5646.04|5646.04|0
1649941900000|2022-04-14 13:11:40|5647.33|5647.33|5646.04|5646.04|5647.33|5647.33|5646.04|5646.04|0
1649941990000|2022-04-14 13:13:10|5644.26|5644.26|5644.26|5644.26|5644.26|5644.26|5644.26|5644.26|0
1649942360000|2022-04-14 13:19:20|5645.55|5645.55|5645.55|5645.55|5645.55|5645.55|5645.55|5645.55|0
1649942400000|2022-04-14 13:20:00|5647.33|5647.33|5647.33|5647.33|5647.33|5647.33|5647.33|5647.33|0
1649942410000|2022-04-14 13:20:10|5649.11|5649.11|5649.11|5649.11|5649.11|5649.11|5649.11|5649.11|0
1649942460000|2022-04-14 13:21:00|5650.89|5650.89|5650.89|5650.89|5650.89|5650.89|5650.89|5650.89|0
1649942490000|2022-04-14 13:21:30|5649.11|5649.11|5649.11|5649.11|5649.11|5649.11|5649.11|5649.11|0
1649942510000|2022-04-14 13:21:50|5647.33|5647.33|5647.33|5647.33|5647.33|5647.33|5647.33|5647.33|0
1649942560000|2022-04-14 13:22:40|5645.55|5645.55|5645.55|5645.55|5645.55|5645.55|5645.55|5645.55|0
1649942580000|2022-04-14 13:23:00|5644.26|5644.26|5642.96|5642.96|5644.26|5644.26|5642.96|5642.96|0
1649942610000|2022-04-14 13:23:30|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|0
1649942660000|2022-04-14 13:24:20|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|0
1649942800000|2022-04-14 13:26:40|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|0
1649942910000|2022-04-14 13:28:30|5644.74|5644.74|5644.74|5644.74|5644.74|5644.74|5644.74|5644.74|0
1649942940000|2022-04-14 13:29:00|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|0
1649942980000|2022-04-14 13:29:40|5643.93|5643.93|5641.34|5641.34|5645.23|5645.23|5641.34|5641.34|0
1649943000000|2022-04-14 13:30:00|5643.12|5643.12|5648.46|5648.46|5650.23|5650.23|5643.12|5643.12|0
1649943010000|2022-04-14 13:30:10|5646.68|5646.68|5647.16|5647.16|5647.16|5647.16|5645.38|5645.38|0
1649943020000|2022-04-14 13:30:20|5645.38|5645.38|5645.38|5645.38|5645.38|5645.38|5645.38|5645.38|0
1649943030000|2022-04-14 13:30:30|5648.94|5648.94|5648.94|5648.94|5648.94|5648.94|5648.94|5648.94|0
1649943040000|2022-04-14 13:30:40|5647.16|5647.16|5647.16|5647.16|5647.16|5647.16|5647.16|5647.16|0
1649943060000|2022-04-14 13:31:00|5648.94|5648.94|5647.16|5647.16|5648.94|5648.94|5647.16|5647.16|0
1649943070000|2022-04-14 13:31:10|5645.87|5645.87|5645.87|5645.87|5645.87|5645.87|5645.87|5645.87|0
1649943080000|2022-04-14 13:31:20|5647.16|5647.16|5647.16|5647.16|5647.16|5647.16|5647.16|5647.16|0
1649943150000|2022-04-14 13:32:30|5645.38|5645.38|5647.16|5647.16|5647.16|5647.16|5645.38|5645.38|0
1649943190000|2022-04-14 13:33:10|5648.94|5648.94|5648.94|5648.94|5648.94|5648.94|5648.94|5648.94|0
1649943220000|2022-04-14 13:33:40|5650.23|5650.23|5650.23|5650.23|5650.23|5650.23|5650.23|5650.23|0
1649943260000|2022-04-14 13:34:20|5648.46|5648.46|5648.46|5648.46|5648.46|5648.46|5646.68|5646.68|0
1649943300000|2022-04-14 13:35:00|5650.23|5650.23|5653.79|5653.79|5653.79|5653.79|5650.23|5650.23|0
1649943310000|2022-04-14 13:35:10|5652.01|5652.01|5652.01|5652.01|5652.01|5652.01|5652.01|5652.01|0
1649943350000|2022-04-14 13:35:50|5653.79|5653.79|5653.79|5653.79|5653.79|5653.79|5653.79|5653.79|0
1649943370000|2022-04-14 13:36:10|5655.09|5655.09|5657.68|5657.68|5657.68|5657.68|5655.09|5655.09|0
1649943380000|2022-04-14 13:36:20|5655.09|5655.09|5655.09|5655.09|5655.09|5655.09|5655.09|5655.09|0
1649943390000|2022-04-14 13:36:30|5653.79|5653.79|5657.68|5657.68|5657.68|5657.68|5653.79|5653.79|0
1649943400000|2022-04-14 13:36:40|5656.38|5656.38|5656.38|5656.38|5656.38|5656.38|5656.38|5656.38|0
1649943410000|2022-04-14 13:36:50|5657.68|5657.68|5655.9|5655.9|5657.68|5657.68|5655.9|5655.9|0
1649943420000|2022-04-14 13:37:00|5658.49|5658.49|5658.49|5658.49|5658.49|5658.49|5658.49|5658.49|0
1649943440000|2022-04-14 13:37:20|5656.71|5656.71|5656.71|5656.71|5656.71|5656.71|5656.71|5656.71|0
1649943460000|2022-04-14 13:37:40|5658.49|5658.49|5658.49|5658.49|5658.49|5658.49|5658.49|5658.49|0
1649943470000|2022-04-14 13:37:50|5660.27|5660.27|5658.49|5658.49|5660.27|5660.27|5658.49|5658.49|0
1649943480000|2022-04-14 13:38:00|5660.27|5660.27|5660.27|5660.27|5660.27|5660.27|5660.27|5660.27|0
1649943490000|2022-04-14 13:38:10|5658.49|5658.49|5658.49|5658.49|5658.49|5658.49|5658.49|5658.49|0
1649943530000|2022-04-14 13:38:50|5657.19|5657.19|5657.19|5657.19|5657.19|5657.19|5657.19|5657.19|0
1649943550000|2022-04-14 13:39:10|5655.41|5655.41|5653.64|5653.64|5655.41|5655.41|5653.64|5653.64|0
1649943570000|2022-04-14 13:39:30|5655.41|5655.41|5655.41|5655.41|5655.41|5655.41|5655.41|5655.41|0
1649943580000|2022-04-14 13:39:40|5656.71|5656.71|5656.71|5656.71|5656.71|5656.71|5656.71|5656.71|0
1649943600000|2022-04-14 13:40:00|5658.49|5658.49|5661.08|5661.08|5661.08|5661.08|5658.49|5658.49|0
1649943660000|2022-04-14 13:41:00|5657.52|5657.52|5657.52|5657.52|5657.52|5657.52|5657.52|5657.52|0
1649943670000|2022-04-14 13:41:10|5659.3|5659.3|5659.3|5659.3|5659.3|5659.3|5659.3|5659.3|0
1649943700000|2022-04-14 13:41:40|5661.08|5661.08|5662.86|5662.86|5662.86|5662.86|5661.08|5661.08|0
1649943730000|2022-04-14 13:42:10|5664.63|5664.63|5664.63|5664.63|5664.63|5664.63|5664.63|5664.63|0
1649943750000|2022-04-14 13:42:30|5666.41|5666.41|5664.63|5664.63|5666.41|5666.41|5664.63|5664.63|0
1649943770000|2022-04-14 13:42:50|5662.86|5662.86|5662.86|5662.86|5662.86|5662.86|5662.86|5662.86|0
1649943810000|2022-04-14 13:43:30|5661.08|5661.08|5661.08|5661.08|5661.08|5661.08|5661.08|5661.08|0
1649943830000|2022-04-14 13:43:50|5659.3|5659.3|5657.52|5657.52|5659.3|5659.3|5657.52|5657.52|0
1649943840000|2022-04-14 13:44:00|5659.3|5659.3|5658|5658|5659.3|5659.3|5658|5658|0
1649943870000|2022-04-14 13:44:30|5659.78|5659.78|5659.78|5659.78|5659.78|5659.78|5659.78|5659.78|0
1649943880000|2022-04-14 13:44:40|5656.23|5656.23|5656.23|5656.23|5656.23|5656.23|5656.23|5656.23|0
1649943900000|2022-04-14 13:45:00|5654.93|5654.93|5654.93|5654.93|5654.93|5654.93|5654.93|5654.93|0
1649943920000|2022-04-14 13:45:20|5656.71|5656.71|5656.71|5656.71|5656.71|5656.71|5656.71|5656.71|0
1649943930000|2022-04-14 13:45:30|5658.49|5658.49|5656.71|5656.71|5658.49|5658.49|5656.71|5656.71|0
1649943960000|2022-04-14 13:46:00|5654.93|5654.93|5656.23|5656.23|5656.23|5656.23|5654.93|5654.93|0
1649944020000|2022-04-14 13:47:00|5654.45|5654.45|5654.45|5654.45|5654.45|5654.45|5654.45|5654.45|0
1649944040000|2022-04-14 13:47:20|5653.15|5653.15|5651.86|5651.86|5653.15|5653.15|5651.86|5651.86|0
1649944060000|2022-04-14 13:47:40|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|0
1649944080000|2022-04-14 13:48:00|5649.59|5649.59|5649.59|5649.59|5649.59|5649.59|5649.59|5649.59|0
1649944150000|2022-04-14 13:49:10|5651.37|5651.37|5651.37|5651.37|5651.37|5651.37|5651.37|5651.37|0
1649944190000|2022-04-14 13:49:50|5649.59|5649.59|5649.59|5649.59|5649.59|5649.59|5649.59|5649.59|0
1649944210000|2022-04-14 13:50:10|5647.82|5647.82|5648.3|5648.3|5648.3|5648.3|5646.52|5646.52|0
1649944220000|2022-04-14 13:50:20|5647|5647|5648.78|5648.78|5648.78|5648.78|5647|5647|0
1649944230000|2022-04-14 13:50:30|5647|5647|5647|5647|5647|5647|5647|5647|0
1649944290000|2022-04-14 13:51:30|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|0
1649944300000|2022-04-14 13:51:40|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|0
1649944310000|2022-04-14 13:51:50|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|0
1649944340000|2022-04-14 13:52:20|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|0
1649944350000|2022-04-14 13:52:30|5648.3|5648.3|5646.52|5646.52|5648.3|5648.3|5646.52|5646.52|0
1649944370000|2022-04-14 13:52:50|5648.3|5648.3|5646.52|5646.52|5648.3|5648.3|5646.52|5646.52|0
1649944380000|2022-04-14 13:53:00|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|0
1649944440000|2022-04-14 13:54:00|5646.52|5646.52|5642.64|5642.64|5646.52|5646.52|5642.64|5642.64|0
1649944450000|2022-04-14 13:54:10|5644.41|5644.41|5644.41|5644.41|5644.41|5644.41|5644.41|5644.41|0
1649944460000|2022-04-14 13:54:20|5642.64|5642.64|5642.64|5642.64|5642.64|5642.64|5642.64|5642.64|0
1649944480000|2022-04-14 13:54:40|5644.41|5644.41|5644.41|5644.41|5644.41|5644.41|5644.41|5644.41|0
1649944490000|2022-04-14 13:54:50|5642.64|5642.64|5642.64|5642.64|5642.64|5642.64|5642.64|5642.64|0
1649944530000|2022-04-14 13:55:30|5644.41|5644.41|5644.41|5644.41|5644.41|5644.41|5644.41|5644.41|0
1649944540000|2022-04-14 13:55:40|5646.19|5646.19|5646.19|5646.19|5646.19|5646.19|5646.19|5646.19|0
1649944550000|2022-04-14 13:55:50|5644.41|5644.41|5644.41|5644.41|5644.41|5644.41|5644.41|5644.41|0
1649944610000|2022-04-14 13:56:50|5645.71|5645.71|5644.41|5644.41|5645.71|5645.71|5644.41|5644.41|0
1649944630000|2022-04-14 13:57:10|5645.71|5645.71|5645.71|5645.71|5645.71|5645.71|5645.71|5645.71|0
1649944650000|2022-04-14 13:57:30|5647|5647|5647|5647|5647|5647|5647|5647|0
1649944680000|2022-04-14 13:58:00|5650.56|5650.56|5650.56|5650.56|5650.56|5650.56|5650.56|5650.56|0
1649944710000|2022-04-14 13:58:30|5648.78|5648.78|5648.78|5648.78|5648.78|5648.78|5648.78|5648.78|0
1649944790000|2022-04-14 13:59:50|5647|5647|5647|5647|5647|5647|5647|5647|0
1649944810000|2022-04-14 14:00:10|5648.3|5648.3|5650.08|5650.08|5650.08|5650.08|5648.3|5648.3|0
1649944830000|2022-04-14 14:00:30|5648.78|5648.78|5645.23|5645.23|5648.78|5648.78|5645.23|5645.23|0
1649944860000|2022-04-14 14:01:00|5647|5647|5647|5647|5647|5647|5647|5647|0
1649944900000|2022-04-14 14:01:40|5645.23|5645.23|5645.23|5645.23|5645.23|5645.23|5645.23|5645.23|0
1649944930000|2022-04-14 14:02:10|5647|5647|5647|5647|5647|5647|5647|5647|0
1649944970000|2022-04-14 14:02:50|5648.78|5648.78|5647|5647|5648.78|5648.78|5647|5647|0
1649945010000|2022-04-14 14:03:30|5645.71|5645.71|5644.41|5644.41|5645.71|5645.71|5644.41|5644.41|0
1649945030000|2022-04-14 14:03:50|5646.19|5646.19|5646.19|5646.19|5646.19|5646.19|5646.19|5646.19|0
1649945050000|2022-04-14 14:04:10|5648.78|5648.78|5648.78|5648.78|5648.78|5648.78|5648.78|5648.78|0
1649945180000|2022-04-14 14:06:20|5647|5647|5647|5647|5647|5647|5647|5647|0
1649945190000|2022-04-14 14:06:30|5645.71|5645.71|5645.71|5645.71|5645.71|5645.71|5645.71|5645.71|0
1649945210000|2022-04-14 14:06:50|5647.49|5647.49|5645.71|5645.71|5647.49|5647.49|5645.71|5645.71|0
1649945320000|2022-04-14 14:08:40|5644.41|5644.41|5644.41|5644.41|5644.41|5644.41|5644.41|5644.41|0
1649945340000|2022-04-14 14:09:00|5645.71|5645.71|5645.71|5645.71|5645.71|5645.71|5645.71|5645.71|0
1649945380000|2022-04-14 14:09:40|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|0
1649945400000|2022-04-14 14:10:00|5643.93|5643.93|5643.93|5643.93|5643.93|5643.93|5643.93|5643.93|0
1649945450000|2022-04-14 14:10:50|5645.71|5645.71|5645.71|5645.71|5645.71|5645.71|5645.71|5645.71|0
1649945500000|2022-04-14 14:11:40|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|0
1649945520000|2022-04-14 14:12:00|5648.78|5648.78|5648.78|5648.78|5648.78|5648.78|5648.78|5648.78|0
1649945550000|2022-04-14 14:12:30|5650.56|5650.56|5650.56|5650.56|5650.56|5650.56|5650.56|5650.56|0
1649945590000|2022-04-14 14:13:10|5652.34|5652.34|5652.34|5652.34|5652.34|5652.34|5652.34|5652.34|0
1649945600000|2022-04-14 14:13:20|5654.12|5654.12|5654.12|5654.12|5654.12|5654.12|5654.12|5654.12|0
1649945620000|2022-04-14 14:13:40|5655.41|5655.41|5655.41|5655.41|5655.41|5655.41|5655.41|5655.41|0
1649945630000|2022-04-14 14:13:50|5651.86|5651.86|5651.86|5651.86|5651.86|5651.86|5651.86|5651.86|0
1649945700000|2022-04-14 14:15:00|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|0
1649945880000|2022-04-14 14:18:00|5651.86|5651.86|5651.86|5651.86|5651.86|5651.86|5651.86|5651.86|0
1649945930000|2022-04-14 14:18:50|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|0
1649946000000|2022-04-14 14:20:00|5648.3|5648.3|5647|5647|5648.3|5648.3|5647|5647|0
1649946040000|2022-04-14 14:20:40|5645.71|5645.71|5645.71|5645.71|5645.71|5645.71|5645.71|5645.71|0
1649946090000|2022-04-14 14:21:30|5647|5647|5647|5647|5647|5647|5647|5647|0
1649946120000|2022-04-14 14:22:00|5648.78|5648.78|5648.78|5648.78|5648.78|5648.78|5648.78|5648.78|0
1649946130000|2022-04-14 14:22:10|5647|5647|5647|5647|5647|5647|5647|5647|0
1649946160000|2022-04-14 14:22:40|5648.78|5648.78|5647|5647|5648.78|5648.78|5647|5647|0
1649946180000|2022-04-14 14:23:00|5648.78|5648.78|5648.78|5648.78|5648.78|5648.78|5648.78|5648.78|0
1649946200000|2022-04-14 14:23:20|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|0
1649946250000|2022-04-14 14:24:10|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|0
1649946270000|2022-04-14 14:24:30|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|0
1649946300000|2022-04-14 14:25:00|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|0
1649946320000|2022-04-14 14:25:20|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|0
1649946380000|2022-04-14 14:26:20|5644.74|5644.74|5644.74|5644.74|5644.74|5644.74|5644.74|5644.74|0
1649946410000|2022-04-14 14:26:50|5642.96|5642.96|5641.67|5641.67|5642.96|5642.96|5641.67|5641.67|0
1649946420000|2022-04-14 14:27:00|5639.89|5639.89|5639.89|5639.89|5639.89|5639.89|5639.89|5639.89|0
1649946470000|2022-04-14 14:27:50|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|0
1649946490000|2022-04-14 14:28:10|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|0
1649946500000|2022-04-14 14:28:20|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|0
1649946610000|2022-04-14 14:30:10|5642.96|5642.96|5644.26|5644.26|5644.26|5644.26|5642.96|5642.96|0
1649946630000|2022-04-14 14:30:30|5646.04|5646.04|5646.04|5646.04|5646.04|5646.04|5646.04|5646.04|0
1649946650000|2022-04-14 14:30:50|5644.26|5644.26|5644.26|5644.26|5644.26|5644.26|5644.26|5644.26|0
1649946690000|2022-04-14 14:31:30|5647.82|5647.82|5649.59|5649.59|5649.59|5649.59|5647.82|5647.82|0
1649946840000|2022-04-14 14:34:00|5651.37|5651.37|5651.37|5651.37|5651.37|5651.37|5651.37|5651.37|0
1649946900000|2022-04-14 14:35:00|5650.08|5650.08|5648.3|5648.3|5650.08|5650.08|5646.52|5646.52|0
1649947090000|2022-04-14 14:38:10|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|0
1649947120000|2022-04-14 14:38:40|5644.74|5644.74|5644.74|5644.74|5644.74|5644.74|5644.74|5644.74|0
1649947130000|2022-04-14 14:38:50|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|0
1649947140000|2022-04-14 14:39:00|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|0
1649947150000|2022-04-14 14:39:10|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|0
1649947180000|2022-04-14 14:39:40|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|0
1649947290000|2022-04-14 14:41:30|5643.45|5643.45|5645.23|5645.23|5645.23|5645.23|5643.45|5643.45|0
1649947300000|2022-04-14 14:41:40|5643.45|5643.45|5645.23|5645.23|5645.23|5645.23|5643.45|5643.45|0
1649947490000|2022-04-14 14:44:50|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|0
1649947500000|2022-04-14 14:45:00|5645.23|5645.23|5643.93|5643.93|5645.23|5645.23|5643.93|5643.93|0
1649947550000|2022-04-14 14:45:50|5645.23|5645.23|5645.23|5645.23|5645.23|5645.23|5645.23|5645.23|0
1649947570000|2022-04-14 14:46:10|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|0
1649947580000|2022-04-14 14:46:20|5645.23|5645.23|5645.23|5645.23|5645.23|5645.23|5645.23|5645.23|0
1649947620000|2022-04-14 14:47:00|5647|5647|5647|5647|5647|5647|5647|5647|0
1649947640000|2022-04-14 14:47:20|5648.78|5648.78|5647|5647|5648.78|5648.78|5647|5647|0
1649947760000|2022-04-14 14:49:20|5648.78|5648.78|5648.78|5648.78|5648.78|5648.78|5648.78|5648.78|0
1649947770000|2022-04-14 14:49:30|5647|5647|5647|5647|5647|5647|5647|5647|0
1649947810000|2022-04-14 14:50:10|5645.71|5645.71|5647.49|5647.49|5647.49|5647.49|5645.71|5645.71|0
1649947850000|2022-04-14 14:50:50|5645.71|5645.71|5645.71|5645.71|5645.71|5645.71|5645.71|5645.71|0
1649947890000|2022-04-14 14:51:30|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|0
1649947950000|2022-04-14 14:52:30|5649.27|5649.27|5649.27|5649.27|5649.27|5649.27|5649.27|5649.27|0
1649947960000|2022-04-14 14:52:40|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|0
1649947990000|2022-04-14 14:53:10|5649.27|5649.27|5649.27|5649.27|5649.27|5649.27|5649.27|5649.27|0
1649948100000|2022-04-14 14:55:00|5651.05|5651.05|5651.05|5651.05|5651.05|5651.05|5651.05|5651.05|0
1649948160000|2022-04-14 14:56:00|5652.34|5652.34|5652.34|5652.34|5652.34|5652.34|5652.34|5652.34|0
1649948190000|2022-04-14 14:56:30|5650.56|5650.56|5650.56|5650.56|5650.56|5650.56|5650.56|5650.56|0
1649948220000|2022-04-14 14:57:00|5652.34|5652.34|5652.34|5652.34|5652.34|5652.34|5652.34|5652.34|0
1649948230000|2022-04-14 14:57:10|5653.64|5653.64|5653.64|5653.64|5653.64|5653.64|5653.64|5653.64|0
1649948380000|2022-04-14 14:59:40|5651.86|5651.86|5651.86|5651.86|5651.86|5651.86|5651.86|5651.86|0
1649948400000|2022-04-14 15:00:00|5653.15|5653.15|5654.93|5654.93|5654.93|5654.93|5653.15|5653.15|0
1649948410000|2022-04-14 15:00:10|5653.15|5653.15|5653.15|5653.15|5653.15|5653.15|5653.15|5653.15|0
1649948430000|2022-04-14 15:00:30|5654.93|5654.93|5654.93|5654.93|5654.93|5654.93|5654.93|5654.93|0
1649948440000|2022-04-14 15:00:40|5653.64|5653.64|5653.64|5653.64|5653.64|5653.64|5653.64|5653.64|0
1649948450000|2022-04-14 15:00:50|5651.86|5651.86|5651.86|5651.86|5651.86|5651.86|5651.86|5651.86|0
1649948470000|2022-04-14 15:01:10|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|0
1649948530000|2022-04-14 15:02:10|5651.86|5651.86|5650.08|5650.08|5651.86|5651.86|5650.08|5650.08|0
1649948630000|2022-04-14 15:03:50|5651.86|5651.86|5651.86|5651.86|5651.86|5651.86|5651.86|5651.86|0
1649948680000|2022-04-14 15:04:40|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|0
1649948720000|2022-04-14 15:05:20|5651.37|5651.37|5651.37|5651.37|5651.37|5651.37|5651.37|5651.37|0
1649948790000|2022-04-14 15:06:30|5649.59|5649.59|5649.59|5649.59|5649.59|5649.59|5649.59|5649.59|0
1649948830000|2022-04-14 15:07:10|5647.82|5647.82|5647.82|5647.82|5647.82|5647.82|5647.82|5647.82|0
1649948850000|2022-04-14 15:07:30|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|0
1649948920000|2022-04-14 15:08:40|5644.74|5644.74|5641.67|5641.67|5644.74|5644.74|5641.67|5641.67|0
1649948930000|2022-04-14 15:08:50|5643.45|5643.45|5643.45|5643.45|5645.23|5645.23|5643.45|5643.45|0
1649948940000|2022-04-14 15:09:00|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|0
1649948970000|2022-04-14 15:09:30|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|0
1649949000000|2022-04-14 15:10:00|5645.23|5645.23|5645.23|5645.23|5645.23|5645.23|5645.23|5645.23|0
1649949080000|2022-04-14 15:11:20|5647|5647|5647|5647|5647|5647|5647|5647|0
1649949120000|2022-04-14 15:12:00|5648.78|5648.78|5650.08|5650.08|5650.08|5650.08|5648.78|5648.78|0
1649949300000|2022-04-14 15:15:00|5651.37|5651.37|5651.37|5651.37|5651.37|5651.37|5651.37|5651.37|0
1649949480000|2022-04-14 15:18:00|5649.59|5649.59|5649.59|5649.59|5649.59|5649.59|5649.59|5649.59|0
1649949540000|2022-04-14 15:19:00|5647.82|5647.82|5647.82|5647.82|5647.82|5647.82|5647.82|5647.82|0
1649949560000|2022-04-14 15:19:20|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|0
1649949600000|2022-04-14 15:20:00|5648.3|5648.3|5646.52|5646.52|5648.3|5648.3|5646.52|5646.52|0
1649949670000|2022-04-14 15:21:10|5645.23|5645.23|5645.23|5645.23|5645.23|5645.23|5645.23|5645.23|0
1649949680000|2022-04-14 15:21:20|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|0
1649949690000|2022-04-14 15:21:30|5644.74|5644.74|5644.74|5644.74|5644.74|5644.74|5644.74|5644.74|0
1649949810000|2022-04-14 15:23:30|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|0
1649949820000|2022-04-14 15:23:40|5644.74|5644.74|5644.74|5644.74|5646.52|5646.52|5644.74|5644.74|0
1649949830000|2022-04-14 15:23:50|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|0
1649949840000|2022-04-14 15:24:00|5647.82|5647.82|5647.82|5647.82|5647.82|5647.82|5647.82|5647.82|0
1649949860000|2022-04-14 15:24:20|5649.59|5649.59|5649.59|5649.59|5651.37|5651.37|5649.59|5649.59|0
1649949870000|2022-04-14 15:24:30|5652.18|5652.18|5652.18|5652.18|5652.18|5652.18|5652.18|5652.18|0
1649949900000|2022-04-14 15:25:00|5650.89|5650.89|5652.67|5652.67|5652.67|5652.67|5650.89|5650.89|0
1649949910000|2022-04-14 15:25:10|5651.37|5651.37|5652.67|5652.67|5652.67|5652.67|5651.37|5651.37|0
1649950010000|2022-04-14 15:26:50|5654.45|5654.45|5654.45|5654.45|5658|5658|5654.45|5654.45|0
1649950020000|2022-04-14 15:27:00|5652.67|5652.67|5654.45|5654.45|5654.45|5654.45|5652.67|5652.67|0
1649950040000|2022-04-14 15:27:20|5655.74|5655.74|5657.52|5657.52|5657.52|5657.52|5655.74|5655.74|0
1649950070000|2022-04-14 15:27:50|5658.81|5658.81|5658.81|5658.81|5660.11|5660.11|5658.81|5658.81|0
1649950080000|2022-04-14 15:28:00|5657.04|5657.04|5655.26|5655.26|5657.04|5657.04|5655.26|5655.26|0
1649950090000|2022-04-14 15:28:10|5657.04|5657.04|5657.04|5657.04|5657.04|5657.04|5657.04|5657.04|0
1649950100000|2022-04-14 15:28:20|5658.81|5658.81|5658.81|5658.81|5658.81|5658.81|5658.81|5658.81|0
1649950110000|2022-04-14 15:28:30|5660.11|5660.11|5660.11|5660.11|5660.11|5660.11|5658.81|5658.81|0
1649950120000|2022-04-14 15:28:40|5658.81|5658.81|5660.11|5660.11|5660.11|5660.11|5658.81|5658.81|0
1649950130000|2022-04-14 15:28:50|5658.81|5658.81|5660.11|5660.11|5660.11|5660.11|5658.81|5658.81|0
1649950140000|2022-04-14 15:29:00|5658.81|5658.81|5657.04|5657.04|5658.81|5658.81|5657.04|5657.04|0
1649950150000|2022-04-14 15:29:10|5658.33|5658.33|5658.81|5658.81|5658.81|5658.81|5657.04|5657.04|0
1649950160000|2022-04-14 15:29:20|5657.04|5657.04|5657.04|5657.04|5657.04|5657.04|5657.04|5657.04|0
1649950180000|2022-04-14 15:29:40|5658.33|5658.33|5658.33|5658.33|5658.33|5658.33|5658.33|5658.33|0
1650352500000|2022-04-19 07:15:00|5597.53|5597.53|5592.19|5592.19|5597.53|5597.53|5592.19|5592.19|0
1650352510000|2022-04-19 07:15:10|5593.97|5593.97|5595.75|5595.75|5595.75|5595.75|5593.97|5593.97|0
1650352540000|2022-04-19 07:15:40|5593.97|5593.97|5592.19|5592.19|5593.97|5593.97|5592.19|5592.19|0
1650352600000|2022-04-19 07:16:40|5593.97|5593.97|5593.97|5593.97|5593.97|5593.97|5593.97|5593.97|0
1650352620000|2022-04-19 07:17:00|5590.41|5590.41|5590.41|5590.41|5590.41|5590.41|5590.41|5590.41|0
1650352640000|2022-04-19 07:17:20|5593.97|5593.97|5593.97|5593.97|5593.97|5593.97|5593.97|5593.97|0
1650352680000|2022-04-19 07:18:00|5592.19|5592.19|5592.19|5592.19|5592.19|5592.19|5592.19|5592.19|0
1650352730000|2022-04-19 07:18:50|5593.97|5593.97|5593.97|5593.97|5593.97|5593.97|5593.97|5593.97|0
1650352770000|2022-04-19 07:19:30|5592.19|5592.19|5592.19|5592.19|5592.19|5592.19|5592.19|5592.19|0
1650352830000|2022-04-19 07:20:30|5590.41|5590.41|5590.41|5590.41|5590.41|5590.41|5590.41|5590.41|0
1650352850000|2022-04-19 07:20:50|5592.19|5592.19|5592.19|5592.19|5592.19|5592.19|5592.19|5592.19|0
1650352860000|2022-04-19 07:21:00|5593.97|5593.97|5595.75|5595.75|5595.75|5595.75|5593.97|5593.97|0
1650352870000|2022-04-19 07:21:10|5597.04|5597.04|5600.12|5600.12|5600.12|5600.12|5597.04|5597.04|0
1650352890000|2022-04-19 07:21:30|5601.9|5601.9|5601.9|5601.9|5601.9|5601.9|5601.9|5601.9|0
1650352970000|2022-04-19 07:22:50|5600.12|5600.12|5600.12|5600.12|5600.12|5600.12|5600.12|5600.12|0
1650353000000|2022-04-19 07:23:20|5603.67|5603.67|5605.45|5605.45|5605.45|5605.45|5601.9|5601.9|0
1650353160000|2022-04-19 07:26:00|5601.9|5601.9|5605.78|5605.78|5605.78|5605.78|5601.9|5601.9|0
1650353170000|2022-04-19 07:26:10|5604.48|5604.48|5604.48|5604.48|5604.48|5604.48|5604.48|5604.48|0
1650353180000|2022-04-19 07:26:20|5606.26|5606.26|5606.26|5606.26|5606.26|5606.26|5606.26|5606.26|0
1650353280000|2022-04-19 07:28:00|5608.04|5608.04|5608.04|5608.04|5608.04|5608.04|5608.04|5608.04|0
1650353300000|2022-04-19 07:28:20|5606.26|5606.26|5604.48|5604.48|5606.26|5606.26|5604.48|5604.48|0
1650353320000|2022-04-19 07:28:40|5608.04|5608.04|5608.04|5608.04|5608.04|5608.04|5608.04|5608.04|0
1650353340000|2022-04-19 07:29:00|5609.82|5609.82|5609.82|5609.82|5609.82|5609.82|5609.82|5609.82|0
1650353400000|2022-04-19 07:30:00|5611.6|5611.6|5611.6|5611.6|5611.6|5611.6|5611.6|5611.6|0
1650353410000|2022-04-19 07:30:10|5608.04|5608.04|5606.26|5606.26|5608.04|5608.04|5606.26|5606.26|0
1650353430000|2022-04-19 07:30:30|5608.04|5608.04|5609.82|5609.82|5609.82|5609.82|5608.04|5608.04|0
1650353500000|2022-04-19 07:31:40|5611.6|5611.6|5611.6|5611.6|5611.6|5611.6|5611.6|5611.6|0
1650353570000|2022-04-19 07:32:50|5609.82|5609.82|5609.82|5609.82|5609.82|5609.82|5609.82|5609.82|0
1650353660000|2022-04-19 07:34:20|5608.04|5608.04|5608.04|5608.04|5608.04|5608.04|5608.04|5608.04|0
1650353690000|2022-04-19 07:34:50|5609.82|5609.82|5609.82|5609.82|5609.82|5609.82|5609.82|5609.82|0
1650353770000|2022-04-19 07:36:10|5604.97|5604.97|5602.71|5602.71|5604.97|5604.97|5602.71|5602.71|0
1650353800000|2022-04-19 07:36:40|5606.26|5606.26|5606.26|5606.26|5606.26|5606.26|5606.26|5606.26|0
1650353980000|2022-04-19 07:39:40|5602.71|5602.71|5602.71|5602.71|5602.71|5602.71|5602.71|5602.71|0
1650353990000|2022-04-19 07:39:50|5604.48|5604.48|5604.48|5604.48|5604.48|5604.48|5604.48|5604.48|0
1650354000000|2022-04-19 07:40:00|5602.71|5602.71|5602.71|5602.71|5602.71|5602.71|5602.71|5602.71|0
1650354010000|2022-04-19 07:40:10|5604.48|5604.48|5602.71|5602.71|5604.48|5604.48|5602.71|5602.71|0
1650354040000|2022-04-19 07:40:40|5600.93|5600.93|5600.93|5600.93|5600.93|5600.93|5600.93|5600.93|0
1650354100000|2022-04-19 07:41:40|5599.63|5599.63|5598.34|5598.34|5599.63|5599.63|5598.34|5598.34|0
1650354120000|2022-04-19 07:42:00|5597.04|5597.04|5597.04|5597.04|5597.04|5597.04|5597.04|5597.04|0
1650354130000|2022-04-19 07:42:10|5595.26|5595.26|5595.26|5595.26|5595.26|5595.26|5595.26|5595.26|0
1650354280000|2022-04-19 07:44:40|5593.49|5593.49|5593.49|5593.49|5593.49|5593.49|5593.49|5593.49|0
1650354340000|2022-04-19 07:45:40|5595.26|5595.26|5595.26|5595.26|5595.26|5595.26|5595.26|5595.26|0
1650354360000|2022-04-19 07:46:00|5597.04|5597.04|5597.04|5597.04|5597.04|5597.04|5597.04|5597.04|0
1650354410000|2022-04-19 07:46:50|5599.63|5599.63|5603.19|5603.19|5604.97|5604.97|5599.63|5599.63|0
1650354500000|2022-04-19 07:48:20|5604.97|5604.97|5603.19|5603.19|5604.97|5604.97|5603.19|5603.19|0
1650354520000|2022-04-19 07:48:40|5601.41|5601.41|5601.41|5601.41|5601.41|5601.41|5601.41|5601.41|0
1650354550000|2022-04-19 07:49:10|5600.12|5600.12|5600.12|5600.12|5600.12|5600.12|5600.12|5600.12|0
1650354650000|2022-04-19 07:50:50|5601.9|5601.9|5600.12|5600.12|5601.9|5601.9|5600.12|5600.12|0
1650354690000|2022-04-19 07:51:30|5601.9|5601.9|5601.9|5601.9|5601.9|5601.9|5601.9|5601.9|0
1650354770000|2022-04-19 07:52:50|5600.6|5600.6|5600.6|5600.6|5600.6|5600.6|5600.6|5600.6|0
1650354840000|2022-04-19 07:54:00|5597.04|5597.04|5597.04|5597.04|5597.04|5597.04|5597.04|5597.04|0
1650355180000|2022-04-19 07:59:40|5598.82|5598.82|5598.82|5598.82|5598.82|5598.82|5598.82|5598.82|0
1650355220000|2022-04-19 08:00:20|5600.6|5600.6|5598.82|5598.82|5600.6|5600.6|5598.82|5598.82|0
1650355240000|2022-04-19 08:00:40|5597.04|5597.04|5597.04|5597.04|5597.04|5597.04|5597.04|5597.04|0
1650355390000|2022-04-19 08:03:10|5595.26|5595.26|5595.26|5595.26|5595.26|5595.26|5595.26|5595.26|0
1650355400000|2022-04-19 08:03:20|5593.49|5593.49|5595.26|5595.26|5595.26|5595.26|5593.49|5593.49|0
1650355540000|2022-04-19 08:05:40|5596.56|5596.56|5596.56|5596.56|5596.56|5596.56|5596.56|5596.56|0
1650355560000|2022-04-19 08:06:00|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|0
1650355570000|2022-04-19 08:06:10|5600.12|5600.12|5600.12|5600.12|5600.12|5600.12|5600.12|5600.12|0
1650355630000|2022-04-19 08:07:10|5601.9|5601.9|5601.9|5601.9|5601.9|5601.9|5601.9|5601.9|0
1650355660000|2022-04-19 08:07:40|5603.67|5603.67|5601.9|5601.9|5603.67|5603.67|5601.9|5601.9|0
1650355670000|2022-04-19 08:07:50|5603.67|5603.67|5605.45|5605.45|5605.45|5605.45|5603.67|5603.67|0
1650355680000|2022-04-19 08:08:00|5606.75|5606.75|5606.75|5606.75|5606.75|5606.75|5606.75|5606.75|0
1650355780000|2022-04-19 08:09:40|5604.97|5604.97|5604.97|5604.97|5604.97|5604.97|5604.97|5604.97|0
1650355850000|2022-04-19 08:10:50|5601.41|5601.41|5601.41|5601.41|5601.41|5601.41|5601.41|5601.41|0
1650355900000|2022-04-19 08:11:40|5603.19|5603.19|5603.19|5603.19|5603.19|5603.19|5603.19|5603.19|0
1650355950000|2022-04-19 08:12:30|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|0
1650355980000|2022-04-19 08:13:00|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|0
1650355990000|2022-04-19 08:13:10|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|0
1650356030000|2022-04-19 08:13:50|5600.93|5600.93|5600.93|5600.93|5600.93|5600.93|5600.93|5600.93|0
1650356250000|2022-04-19 08:17:30|5597.37|5597.37|5597.37|5597.37|5597.37|5597.37|5597.37|5597.37|0
1650356470000|2022-04-19 08:21:10|5599.15|5599.15|5599.15|5599.15|5599.15|5599.15|5599.15|5599.15|0
1650356540000|2022-04-19 08:22:20|5600.93|5600.93|5600.93|5600.93|5600.93|5600.93|5600.93|5600.93|0
1650356670000|2022-04-19 08:24:30|5602.22|5602.22|5602.22|5602.22|5602.22|5602.22|5602.22|5602.22|0
1650356700000|2022-04-19 08:25:00|5600.44|5600.44|5600.44|5600.44|5600.44|5600.44|5600.44|5600.44|0
1650356810000|2022-04-19 08:26:50|5602.22|5602.22|5604|5604|5604|5604|5602.22|5602.22|0
1650356840000|2022-04-19 08:27:20|5602.22|5602.22|5604|5604|5604|5604|5602.22|5602.22|0
1650356970000|2022-04-19 08:29:30|5602.22|5602.22|5602.22|5602.22|5602.22|5602.22|5602.22|5602.22|0
1650357120000|2022-04-19 08:32:00|5600.93|5600.93|5599.15|5599.15|5600.93|5600.93|5599.15|5599.15|0
1650357160000|2022-04-19 08:32:40|5602.71|5602.71|5602.71|5602.71|5602.71|5602.71|5602.71|5602.71|0
1650357170000|2022-04-19 08:32:50|5601.41|5601.41|5602.71|5602.71|5602.71|5602.71|5601.41|5601.41|0
1650357200000|2022-04-19 08:33:20|5600.93|5600.93|5600.93|5600.93|5600.93|5600.93|5600.93|5600.93|0
1650357320000|2022-04-19 08:35:20|5599.15|5599.15|5599.15|5599.15|5599.15|5599.15|5599.15|5599.15|0
1650357330000|2022-04-19 08:35:30|5596.56|5596.56|5596.56|5596.56|5596.56|5596.56|5596.56|5596.56|0
1650357360000|2022-04-19 08:36:00|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|0
1650357380000|2022-04-19 08:36:20|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|0
1650357560000|2022-04-19 08:39:20|5600.12|5600.12|5600.12|5600.12|5600.12|5600.12|5600.12|5600.12|0
1650357600000|2022-04-19 08:40:00|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|0
1650357660000|2022-04-19 08:41:00|5600.12|5600.12|5600.12|5600.12|5600.12|5600.12|5600.12|5600.12|0
1650357930000|2022-04-19 08:45:30|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5596.56|5596.56|0
1650358100000|2022-04-19 08:48:20|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|0
1650358140000|2022-04-19 08:49:00|5596.56|5596.56|5596.56|5596.56|5596.56|5596.56|5596.56|5596.56|0
1650358150000|2022-04-19 08:49:10|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|0
1650358200000|2022-04-19 08:50:00|5596.56|5596.56|5596.56|5596.56|5596.56|5596.56|5596.56|5596.56|0
1650358260000|2022-04-19 08:51:00|5595.26|5595.26|5595.26|5595.26|5595.26|5595.26|5595.26|5595.26|0
1650358270000|2022-04-19 08:51:10|5596.56|5596.56|5596.56|5596.56|5596.56|5596.56|5596.56|5596.56|0
1650358330000|2022-04-19 08:52:10|5597.85|5597.85|5597.85|5597.85|5597.85|5597.85|5597.85|5597.85|0
1650358340000|2022-04-19 08:52:20|5599.15|5599.15|5600.44|5600.44|5600.44|5600.44|5599.15|5599.15|0
1650358360000|2022-04-19 08:52:40|5599.15|5599.15|5599.15|5599.15|5599.15|5599.15|5599.15|5599.15|0
1650358380000|2022-04-19 08:53:00|5597.85|5597.85|5597.85|5597.85|5597.85|5597.85|5597.85|5597.85|0
1650358470000|2022-04-19 08:54:30|5596.08|5596.08|5596.08|5596.08|5596.08|5596.08|5596.08|5596.08|0
1650358580000|2022-04-19 08:56:20|5592.52|5592.52|5582.33|5582.33|5592.52|5592.52|5582.33|5582.33|0
1650358590000|2022-04-19 08:56:30|5581.03|5581.03|5584.59|5584.59|5584.59|5584.59|5581.03|5581.03|0
1650358790000|2022-04-19 08:59:50|5582.81|5582.81|5582.81|5582.81|5582.81|5582.81|5582.81|5582.81|0
1650358860000|2022-04-19 09:01:00|5581.52|5581.52|5579.74|5579.74|5581.52|5581.52|5579.74|5579.74|0
1650358870000|2022-04-19 09:01:10|5581.52|5581.52|5581.52|5581.52|5581.52|5581.52|5581.52|5581.52|0
1650358890000|2022-04-19 09:01:30|5582.81|5582.81|5582.81|5582.81|5582.81|5582.81|5582.81|5582.81|0
1650358970000|2022-04-19 09:02:50|5581.03|5581.03|5581.03|5581.03|5581.03|5581.03|5581.03|5581.03|0
1650359010000|2022-04-19 09:03:30|5579.74|5579.74|5578.44|5578.44|5579.74|5579.74|5578.44|5578.44|0
1650359020000|2022-04-19 09:03:40|5579.74|5579.74|5581.03|5581.03|5581.03|5581.03|5579.74|5579.74|0
1650359210000|2022-04-19 09:06:50|5579.26|5579.26|5577.48|5577.48|5579.26|5579.26|5577.48|5577.48|0
1650359220000|2022-04-19 09:07:00|5579.26|5579.26|5579.26|5579.26|5579.26|5579.26|5579.26|5579.26|0
1650359230000|2022-04-19 09:07:10|5577.96|5577.96|5576.18|5576.18|5577.96|5577.96|5576.18|5576.18|0
1650359340000|2022-04-19 09:09:00|5574.4|5574.4|5574.4|5574.4|5574.4|5574.4|5574.4|5574.4|0
1650359420000|2022-04-19 09:10:20|5571.33|5571.33|5571.33|5571.33|5571.33|5571.33|5571.33|5571.33|0
1650359450000|2022-04-19 09:10:50|5570.03|5570.03|5570.03|5570.03|5570.03|5570.03|5570.03|5570.03|0
1650359460000|2022-04-19 09:11:00|5566.48|5566.48|5566.48|5566.48|5566.48|5566.48|5566.48|5566.48|0
1650359480000|2022-04-19 09:11:20|5568.26|5568.26|5568.26|5568.26|5568.26|5568.26|5568.26|5568.26|0
1650359490000|2022-04-19 09:11:30|5564.7|5564.7|5564.7|5564.7|5564.7|5564.7|5564.7|5564.7|0
1650359500000|2022-04-19 09:11:40|5566.48|5566.48|5566.48|5566.48|5566.48|5566.48|5566.48|5566.48|0
1650359570000|2022-04-19 09:12:50|5564.7|5564.7|5564.7|5564.7|5564.7|5564.7|5564.7|5564.7|0
1650359590000|2022-04-19 09:13:10|5566.48|5566.48|5566.48|5566.48|5566.48|5566.48|5566.48|5566.48|0
1650359670000|2022-04-19 09:14:30|5568.26|5568.26|5564.7|5564.7|5568.26|5568.26|5564.7|5564.7|0
1650359680000|2022-04-19 09:14:40|5566.48|5566.48|5566.48|5566.48|5566.48|5566.48|5566.48|5566.48|0
1650359690000|2022-04-19 09:14:50|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|0
1650359700000|2022-04-19 09:15:00|5565.18|5565.18|5565.18|5565.18|5565.18|5565.18|5565.18|5565.18|0
1650359780000|2022-04-19 09:16:20|5566.48|5566.48|5566.48|5566.48|5566.48|5566.48|5566.48|5566.48|0
1650359790000|2022-04-19 09:16:30|5567.77|5567.77|5567.77|5567.77|5567.77|5567.77|5567.77|5567.77|0
1650359800000|2022-04-19 09:16:40|5565.99|5565.99|5565.99|5565.99|5565.99|5565.99|5565.99|5565.99|0
1650359810000|2022-04-19 09:16:50|5564.7|5564.7|5564.7|5564.7|5564.7|5564.7|5564.7|5564.7|0
1650359820000|2022-04-19 09:17:00|5566.48|5566.48|5564.7|5564.7|5566.48|5566.48|5564.7|5564.7|0
1650359840000|2022-04-19 09:17:20|5562.92|5562.92|5562.92|5562.92|5562.92|5562.92|5562.92|5562.92|0
1650359880000|2022-04-19 09:18:00|5564.7|5564.7|5562.92|5562.92|5566.48|5566.48|5562.92|5562.92|0
1650359900000|2022-04-19 09:18:20|5564.7|5564.7|5564.7|5564.7|5564.7|5564.7|5564.7|5564.7|0
1650359950000|2022-04-19 09:19:10|5562.92|5562.92|5564.7|5564.7|5564.7|5564.7|5562.92|5562.92|0
1650359980000|2022-04-19 09:19:40|5562.92|5562.92|5562.92|5562.92|5562.92|5562.92|5562.92|5562.92|0
1650360000000|2022-04-19 09:20:00|5564.7|5564.7|5564.7|5564.7|5564.7|5564.7|5564.7|5564.7|0
1650360010000|2022-04-19 09:20:10|5566.48|5566.48|5568.26|5568.26|5568.26|5568.26|5566.48|5566.48|0
1650360210000|2022-04-19 09:23:30|5563.4|5563.4|5560.33|5560.33|5563.4|5563.4|5560.33|5560.33|0
1650360220000|2022-04-19 09:23:40|5558.55|5558.55|5558.55|5558.55|5558.55|5558.55|5558.55|5558.55|0
1650360230000|2022-04-19 09:23:50|5559.85|5559.85|5559.85|5559.85|5559.85|5559.85|5559.85|5559.85|0
1650360240000|2022-04-19 09:24:00|5563.4|5563.4|5561.63|5561.63|5563.4|5563.4|5561.63|5561.63|0
1650360430000|2022-04-19 09:27:10|5560.33|5560.33|5560.33|5560.33|5560.33|5560.33|5560.33|5560.33|0
1650360440000|2022-04-19 09:27:20|5556.77|5556.77|5554.99|5554.99|5556.77|5556.77|5554.99|5554.99|0
1650360530000|2022-04-19 09:28:50|5552.4|5552.4|5552.4|5552.4|5552.4|5552.4|5552.4|5552.4|0
1650360630000|2022-04-19 09:30:30|5550.63|5550.63|5550.63|5550.63|5550.63|5550.63|5550.63|5550.63|0
1650360750000|2022-04-19 09:32:30|5551.92|5551.92|5551.92|5551.92|5551.92|5551.92|5551.92|5551.92|0
1650360770000|2022-04-19 09:32:50|5553.22|5553.22|5551.92|5551.92|5553.22|5553.22|5551.92|5551.92|0
1650360790000|2022-04-19 09:33:10|5550.63|5550.63|5550.63|5550.63|5550.63|5550.63|5550.63|5550.63|0
1650360800000|2022-04-19 09:33:20|5551.92|5551.92|5551.92|5551.92|5551.92|5551.92|5551.92|5551.92|0
1650360810000|2022-04-19 09:33:30|5550.14|5550.14|5550.14|5550.14|5550.14|5550.14|5550.14|5550.14|0
1650360820000|2022-04-19 09:33:40|5548.36|5548.36|5548.36|5548.36|5548.36|5548.36|5548.36|5548.36|0
1650360880000|2022-04-19 09:34:40|5550.14|5550.14|5550.14|5550.14|5550.14|5550.14|5550.14|5550.14|0
1650361010000|2022-04-19 09:36:50|5549.66|5549.66|5549.66|5549.66|5549.66|5549.66|5549.66|5549.66|0
1650361170000|2022-04-19 09:39:30|5547.07|5547.07|5547.07|5547.07|5547.07|5547.07|5547.07|5547.07|0
1650361200000|2022-04-19 09:40:00|5548.85|5548.85|5548.85|5548.85|5548.85|5548.85|5548.85|5548.85|0
1650361220000|2022-04-19 09:40:20|5547.07|5547.07|5547.07|5547.07|5547.07|5547.07|5547.07|5547.07|0
1650361250000|2022-04-19 09:40:50|5545.29|5545.29|5545.29|5545.29|5545.29|5545.29|5545.29|5545.29|0
1650361260000|2022-04-19 09:41:00|5543.51|5543.51|5543.51|5543.51|5543.51|5543.51|5543.51|5543.51|0
1650361390000|2022-04-19 09:43:10|5545.29|5545.29|5545.29|5545.29|5545.29|5545.29|5545.29|5545.29|0
1650361440000|2022-04-19 09:44:00|5547.07|5547.07|5547.07|5547.07|5547.07|5547.07|5547.07|5547.07|0
1650361510000|2022-04-19 09:45:10|5548.85|5548.85|5547.07|5547.07|5548.85|5548.85|5547.07|5547.07|0
1650361600000|2022-04-19 09:46:40|5549.66|5549.66|5551.44|5551.44|5551.44|5551.44|5549.66|5549.66|0
1650361610000|2022-04-19 09:46:50|5553.22|5553.22|5553.22|5553.22|5553.22|5553.22|5553.22|5553.22|0
1650361690000|2022-04-19 09:48:10|5554.99|5554.99|5554.99|5554.99|5554.99|5554.99|5554.99|5554.99|0
1650361700000|2022-04-19 09:48:20|5556.29|5556.29|5556.29|5556.29|5556.29|5556.29|5556.29|5556.29|0
1650361730000|2022-04-19 09:48:50|5555.81|5555.81|5555.81|5555.81|5555.81|5555.81|5555.81|5555.81|0
1650361780000|2022-04-19 09:49:40|5557.58|5557.58|5559.36|5559.36|5559.36|5559.36|5557.58|5557.58|0
1650361830000|2022-04-19 09:50:30|5561.14|5561.14|5562.92|5562.92|5562.92|5562.92|5559.36|5559.36|0
1650361840000|2022-04-19 09:50:40|5561.14|5561.14|5561.14|5561.14|5561.14|5561.14|5561.14|5561.14|0
1650361900000|2022-04-19 09:51:40|5559.36|5559.36|5559.36|5559.36|5559.36|5559.36|5559.36|5559.36|0
1650361930000|2022-04-19 09:52:10|5561.14|5561.14|5561.14|5561.14|5561.14|5561.14|5561.14|5561.14|0
1650362000000|2022-04-19 09:53:20|5562.44|5562.44|5562.44|5562.44|5562.44|5562.44|5562.44|5562.44|0
1650362020000|2022-04-19 09:53:40|5560.66|5560.66|5560.66|5560.66|5560.66|5560.66|5560.66|5560.66|0
1650362030000|2022-04-19 09:53:50|5559.36|5559.36|5559.36|5559.36|5559.36|5559.36|5559.36|5559.36|0
1650362060000|2022-04-19 09:54:20|5561.14|5561.14|5559.36|5559.36|5562.92|5562.92|5559.36|5559.36|0
1650362080000|2022-04-19 09:54:40|5561.14|5561.14|5561.14|5561.14|5561.14|5561.14|5561.14|5561.14|0
1650362100000|2022-04-19 09:55:00|5559.36|5559.36|5561.14|5561.14|5561.14|5561.14|5559.36|5559.36|0
1650362190000|2022-04-19 09:56:30|5559.36|5559.36|5559.36|5559.36|5559.36|5559.36|5559.36|5559.36|0
1650362220000|2022-04-19 09:57:00|5561.14|5561.14|5559.36|5559.36|5561.14|5561.14|5559.36|5559.36|0
1650362300000|2022-04-19 09:58:20|5562.92|5562.92|5562.92|5562.92|5562.92|5562.92|5562.92|5562.92|0
1650362370000|2022-04-19 09:59:30|5564.21|5564.21|5564.21|5564.21|5564.21|5564.21|5564.21|5564.21|0
1650362390000|2022-04-19 09:59:50|5560.66|5560.66|5560.66|5560.66|5560.66|5560.66|5560.66|5560.66|0
1650362400000|2022-04-19 10:00:00|5562.44|5562.44|5560.66|5560.66|5562.44|5562.44|5560.66|5560.66|0
1650362510000|2022-04-19 10:01:50|5558.88|5558.88|5558.88|5558.88|5558.88|5558.88|5558.88|5558.88|0
1650362520000|2022-04-19 10:02:00|5557.58|5557.58|5557.58|5557.58|5557.58|5557.58|5557.58|5557.58|0
1650362550000|2022-04-19 10:02:30|5556.29|5556.29|5554.51|5554.51|5556.29|5556.29|5554.51|5554.51|0
1650362680000|2022-04-19 10:04:40|5556.29|5556.29|5556.29|5556.29|5556.29|5556.29|5556.29|5556.29|0
1650362750000|2022-04-19 10:05:50|5558.07|5558.07|5556.29|5556.29|5558.07|5558.07|5556.29|5556.29|0
1650362780000|2022-04-19 10:06:20|5558.07|5558.07|5558.07|5558.07|5558.07|5558.07|5558.07|5558.07|0
1650362930000|2022-04-19 10:08:50|5560.66|5560.66|5560.66|5560.66|5560.66|5560.66|5560.66|5560.66|0
1650363090000|2022-04-19 10:11:30|5555.32|5555.32|5557.1|5557.1|5557.1|5557.1|5555.32|5555.32|0
1650363130000|2022-04-19 10:12:10|5558.88|5558.88|5558.88|5558.88|5558.88|5558.88|5558.88|5558.88|0
1650363300000|2022-04-19 10:15:00|5560.66|5560.66|5560.66|5560.66|5562.44|5562.44|5560.66|5560.66|0
1650363320000|2022-04-19 10:15:20|5564.21|5564.21|5564.21|5564.21|5564.21|5564.21|5564.21|5564.21|0
1650363330000|2022-04-19 10:15:30|5565.99|5565.99|5565.99|5565.99|5565.99|5565.99|5565.99|5565.99|0
1650363340000|2022-04-19 10:15:40|5567.29|5567.29|5567.29|5567.29|5567.29|5567.29|5567.29|5567.29|0
1650363400000|2022-04-19 10:16:40|5569.07|5569.07|5567.29|5567.29|5569.07|5569.07|5567.29|5567.29|0
1650363460000|2022-04-19 10:17:40|5570.85|5570.85|5572.62|5572.62|5572.62|5572.62|5570.85|5570.85|0
1650363570000|2022-04-19 10:19:30|5576.18|5576.18|5574.4|5574.4|5576.18|5576.18|5574.4|5574.4|0
1650363630000|2022-04-19 10:20:30|5572.62|5572.62|5570.85|5570.85|5572.62|5572.62|5569.07|5569.07|0
1650363640000|2022-04-19 10:20:40|5572.62|5572.62|5572.62|5572.62|5572.62|5572.62|5572.62|5572.62|0
1650363720000|2022-04-19 10:22:00|5574.4|5574.4|5574.4|5574.4|5574.4|5574.4|5574.4|5574.4|0
1650363900000|2022-04-19 10:25:00|5576.18|5576.18|5576.18|5576.18|5576.18|5576.18|5576.18|5576.18|0
1650364070000|2022-04-19 10:27:50|5574.4|5574.4|5574.4|5574.4|5574.4|5574.4|5574.4|5574.4|0
1650364090000|2022-04-19 10:28:10|5576.18|5576.18|5576.18|5576.18|5576.18|5576.18|5576.18|5576.18|0
1650364100000|2022-04-19 10:28:20|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|0
1650364140000|2022-04-19 10:29:00|5579.26|5579.26|5579.26|5579.26|5579.26|5579.26|5579.26|5579.26|0
1650364220000|2022-04-19 10:30:20|5581.03|5581.03|5582.81|5582.81|5586.37|5586.37|5581.03|5581.03|0
1650364230000|2022-04-19 10:30:30|5581.03|5581.03|5581.03|5581.03|5581.03|5581.03|5581.03|5581.03|0
1650364250000|2022-04-19 10:30:50|5584.59|5584.59|5582.81|5582.81|5584.59|5584.59|5582.81|5582.81|0
1650364270000|2022-04-19 10:31:10|5584.59|5584.59|5584.59|5584.59|5584.59|5584.59|5584.59|5584.59|0
1650364290000|2022-04-19 10:31:30|5586.37|5586.37|5588.15|5588.15|5588.15|5588.15|5586.37|5586.37|0
1650364330000|2022-04-19 10:32:10|5584.59|5584.59|5584.59|5584.59|5584.59|5584.59|5584.59|5584.59|0
1650364390000|2022-04-19 10:33:10|5582.81|5582.81|5582.81|5582.81|5582.81|5582.81|5582.81|5582.81|0
1650364400000|2022-04-19 10:33:20|5584.59|5584.59|5582.81|5582.81|5584.59|5584.59|5581.03|5581.03|0
1650364430000|2022-04-19 10:33:50|5584.59|5584.59|5581.03|5581.03|5584.59|5584.59|5581.03|5581.03|0
1650364440000|2022-04-19 10:34:00|5582.81|5582.81|5582.81|5582.81|5582.81|5582.81|5582.81|5582.81|0
1650364470000|2022-04-19 10:34:30|5584.11|5584.11|5582.33|5582.33|5585.89|5585.89|5582.33|5582.33|0
1650364480000|2022-04-19 10:34:40|5584.11|5584.11|5584.11|5584.11|5585.89|5585.89|5584.11|5584.11|0
1650364500000|2022-04-19 10:35:00|5585.89|5585.89|5584.11|5584.11|5587.67|5587.67|5584.11|5584.11|0
1650364650000|2022-04-19 10:37:30|5591.22|5591.22|5593|5593|5593|5593|5591.22|5591.22|0
1650364660000|2022-04-19 10:37:40|5596.56|5596.56|5596.56|5596.56|5596.56|5596.56|5596.56|5596.56|0
1650364670000|2022-04-19 10:37:50|5598.34|5598.34|5596.56|5596.56|5598.34|5598.34|5596.56|5596.56|0
1650364680000|2022-04-19 10:38:00|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|0
1650364690000|2022-04-19 10:38:10|5597.04|5597.04|5599.63|5599.63|5599.63|5599.63|5597.04|5597.04|0
1650364780000|2022-04-19 10:39:40|5601.41|5601.41|5601.41|5601.41|5601.41|5601.41|5601.41|5601.41|0
1650364790000|2022-04-19 10:39:50|5603.19|5603.19|5601.41|5601.41|5603.19|5603.19|5601.41|5601.41|0
1650364800000|2022-04-19 10:40:00|5603.19|5603.19|5603.19|5603.19|5608.53|5608.53|5603.19|5603.19|0
1650364810000|2022-04-19 10:40:10|5608.53|5608.53|5610.31|5610.31|5612.08|5612.08|5608.53|5608.53|0
1650364820000|2022-04-19 10:40:20|5608.53|5608.53|5610.31|5610.31|5610.31|5610.31|5608.53|5608.53|0
1650364900000|2022-04-19 10:41:40|5612.08|5612.08|5610.31|5610.31|5612.08|5612.08|5610.31|5610.31|0
1650364910000|2022-04-19 10:41:50|5612.08|5612.08|5615.64|5615.64|5615.64|5615.64|5612.08|5612.08|0
1650364960000|2022-04-19 10:42:40|5616.94|5616.94|5618.71|5618.71|5618.71|5618.71|5616.94|5616.94|0
1650364980000|2022-04-19 10:43:00|5616.94|5616.94|5616.94|5616.94|5616.94|5616.94|5616.94|5616.94|0
1650365020000|2022-04-19 10:43:40|5611.6|5611.6|5613.38|5613.38|5615.16|5615.16|5611.6|5611.6|0
1650365030000|2022-04-19 10:43:50|5615.16|5615.16|5615.16|5615.16|5615.16|5615.16|5615.16|5615.16|0
1650365040000|2022-04-19 10:44:00|5616.94|5616.94|5616.94|5616.94|5616.94|5616.94|5616.94|5616.94|0
1650365070000|2022-04-19 10:44:30|5615.16|5615.16|5615.16|5615.16|5616.94|5616.94|5615.16|5615.16|0
1650365080000|2022-04-19 10:44:40|5616.94|5616.94|5616.94|5616.94|5616.94|5616.94|5616.94|5616.94|0
1650365180000|2022-04-19 10:46:20|5613.38|5613.38|5613.38|5613.38|5613.38|5613.38|5613.38|5613.38|0
1650365210000|2022-04-19 10:46:50|5612.08|5612.08|5612.08|5612.08|5612.08|5612.08|5612.08|5612.08|0
1650365240000|2022-04-19 10:47:20|5610.31|5610.31|5608.53|5608.53|5610.31|5610.31|5608.53|5608.53|0
1650365350000|2022-04-19 10:49:10|5606.75|5606.75|5606.75|5606.75|5606.75|5606.75|5606.75|5606.75|0
1650365370000|2022-04-19 10:49:30|5604.97|5604.97|5604.97|5604.97|5604.97|5604.97|5604.97|5604.97|0
1650365380000|2022-04-19 10:49:40|5603.67|5603.67|5603.67|5603.67|5603.67|5603.67|5603.67|5603.67|0
1650365400000|2022-04-19 10:50:00|5604.97|5604.97|5604.97|5604.97|5604.97|5604.97|5604.97|5604.97|0
1650365440000|2022-04-19 10:50:40|5603.19|5603.19|5601.41|5601.41|5603.19|5603.19|5601.41|5601.41|0
1650365460000|2022-04-19 10:51:00|5599.63|5599.63|5600.93|5600.93|5600.93|5600.93|5599.63|5599.63|0
1650365530000|2022-04-19 10:52:10|5606.26|5606.26|5608.04|5608.04|5609.82|5609.82|5606.26|5606.26|0
1650365560000|2022-04-19 10:52:40|5609.82|5609.82|5615.16|5615.16|5615.16|5615.16|5609.82|5609.82|0
1650365610000|2022-04-19 10:53:30|5616.94|5616.94|5616.94|5616.94|5616.94|5616.94|5616.94|5616.94|0
1650365620000|2022-04-19 10:53:40|5618.71|5618.71|5618.71|5618.71|5618.71|5618.71|5618.71|5618.71|0
1650365630000|2022-04-19 10:53:50|5616.94|5616.94|5616.94|5616.94|5616.94|5616.94|5616.94|5616.94|0
1650365680000|2022-04-19 10:54:40|5618.71|5618.71|5618.71|5618.71|5618.71|5618.71|5618.71|5618.71|0
1650365700000|2022-04-19 10:55:00|5622.27|5622.27|5624.05|5624.05|5624.05|5624.05|5622.27|5622.27|0
1650365780000|2022-04-19 10:56:20|5622.27|5622.27|5622.27|5622.27|5622.27|5622.27|5622.27|5622.27|0
1650365820000|2022-04-19 10:57:00|5620.49|5620.49|5620.49|5620.49|5620.49|5620.49|5620.49|5620.49|0
1650365840000|2022-04-19 10:57:20|5622.27|5622.27|5622.27|5622.27|5622.27|5622.27|5622.27|5622.27|0
1650365850000|2022-04-19 10:57:30|5620.49|5620.49|5619.2|5619.2|5620.49|5620.49|5619.2|5619.2|0
1650365870000|2022-04-19 10:57:50|5620.98|5620.98|5620.98|5620.98|5620.98|5620.98|5620.98|5620.98|0
1650365940000|2022-04-19 10:59:00|5622.76|5622.76|5622.76|5622.76|5622.76|5622.76|5622.76|5622.76|0
1650365950000|2022-04-19 10:59:10|5624.05|5624.05|5624.05|5624.05|5624.05|5624.05|5624.05|5624.05|0
1650365960000|2022-04-19 10:59:20|5625.83|5625.83|5625.83|5625.83|5625.83|5625.83|5625.83|5625.83|0
1650365980000|2022-04-19 10:59:40|5624.05|5624.05|5624.05|5624.05|5624.05|5624.05|5624.05|5624.05|0
1650365990000|2022-04-19 10:59:50|5625.83|5625.83|5625.83|5625.83|5625.83|5625.83|5625.83|5625.83|0
1650366000000|2022-04-19 11:00:00|5627.12|5627.12|5627.12|5627.12|5627.12|5627.12|5627.12|5627.12|0
1650366150000|2022-04-19 11:02:30|5628.9|5628.9|5628.9|5628.9|5628.9|5628.9|5628.9|5628.9|0
1650366230000|2022-04-19 11:03:50|5627.12|5627.12|5627.12|5627.12|5627.12|5627.12|5627.12|5627.12|0
1650366330000|2022-04-19 11:05:30|5625.35|5625.35|5625.35|5625.35|5625.35|5625.35|5625.35|5625.35|0
1650366390000|2022-04-19 11:06:30|5623.57|5623.57|5623.57|5623.57|5623.57|5623.57|5623.57|5623.57|0
1650366420000|2022-04-19 11:07:00|5625.35|5625.35|5625.35|5625.35|5625.35|5625.35|5625.35|5625.35|0
1650366480000|2022-04-19 11:08:00|5628.9|5628.9|5628.9|5628.9|5628.9|5628.9|5628.9|5628.9|0
1650366490000|2022-04-19 11:08:10|5630.68|5630.68|5630.68|5630.68|5630.68|5630.68|5630.68|5630.68|0
1650366540000|2022-04-19 11:09:00|5632.46|5632.46|5633.76|5633.76|5633.76|5633.76|5632.46|5632.46|0
1650366590000|2022-04-19 11:09:50|5635.53|5635.53|5635.53|5635.53|5635.53|5635.53|5635.53|5635.53|0
1650366720000|2022-04-19 11:12:00|5637.31|5637.31|5637.31|5637.31|5637.31|5637.31|5637.31|5637.31|0
1650366730000|2022-04-19 11:12:10|5639.09|5639.09|5639.09|5639.09|5639.09|5639.09|5639.09|5639.09|0
1650366770000|2022-04-19 11:12:50|5644.43|5644.43|5644.43|5644.43|5646.21|5646.21|5644.43|5644.43|0
1650366780000|2022-04-19 11:13:00|5646.21|5646.21|5646.21|5646.21|5646.21|5646.21|5646.21|5646.21|0
1650366800000|2022-04-19 11:13:20|5649.76|5649.76|5653.32|5653.32|5653.32|5653.32|5649.76|5649.76|0
1650366810000|2022-04-19 11:13:30|5655.1|5655.1|5655.1|5655.1|5655.1|5655.1|5655.1|5655.1|0
1650366860000|2022-04-19 11:14:20|5656.88|5656.88|5656.88|5656.88|5658.66|5658.66|5653.32|5653.32|0
1650366880000|2022-04-19 11:14:40|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|0
1650366890000|2022-04-19 11:14:50|5656.88|5656.88|5660.44|5660.44|5660.44|5660.44|5656.88|5656.88|0
1650366920000|2022-04-19 11:15:20|5663.99|5663.99|5663.99|5663.99|5663.99|5663.99|5663.99|5663.99|0
1650366930000|2022-04-19 11:15:30|5662.22|5662.22|5663.99|5663.99|5663.99|5663.99|5662.22|5662.22|0
1650366940000|2022-04-19 11:15:40|5665.77|5665.77|5665.77|5665.77|5665.77|5665.77|5665.77|5665.77|0
1650366950000|2022-04-19 11:15:50|5667.55|5667.55|5667.55|5667.55|5667.55|5667.55|5667.55|5667.55|0
1650366980000|2022-04-19 11:16:20|5665.77|5665.77|5665.77|5665.77|5665.77|5665.77|5665.77|5665.77|0
1650367040000|2022-04-19 11:17:20|5663.99|5663.99|5662.22|5662.22|5663.99|5663.99|5662.22|5662.22|0
1650367050000|2022-04-19 11:17:30|5663.99|5663.99|5656.88|5656.88|5663.99|5663.99|5656.88|5656.88|0
1650367070000|2022-04-19 11:17:50|5660.44|5660.44|5660.44|5660.44|5660.44|5660.44|5660.44|5660.44|0
1650367090000|2022-04-19 11:18:10|5658.66|5658.66|5655.1|5655.1|5658.66|5658.66|5655.1|5655.1|0
1650367140000|2022-04-19 11:19:00|5656.88|5656.88|5656.88|5656.88|5656.88|5656.88|5656.88|5656.88|0
1650367150000|2022-04-19 11:19:10|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|0
1650367190000|2022-04-19 11:19:50|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|0
1650367420000|2022-04-19 11:23:40|5658.17|5658.17|5656.4|5656.4|5658.17|5658.17|5656.4|5656.4|0
1650367490000|2022-04-19 11:24:50|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|0
1650367500000|2022-04-19 11:25:00|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|0
1650367510000|2022-04-19 11:25:10|5658.17|5658.17|5659.95|5659.95|5659.95|5659.95|5658.17|5658.17|0
1650367520000|2022-04-19 11:25:20|5658.17|5658.17|5654.62|5654.62|5658.17|5658.17|5654.62|5654.62|0
1650367530000|2022-04-19 11:25:30|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|0
1650367560000|2022-04-19 11:26:00|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|0
1650367640000|2022-04-19 11:27:20|5656.88|5656.88|5656.88|5656.88|5656.88|5656.88|5656.88|5656.88|0
1650367650000|2022-04-19 11:27:30|5655.1|5655.1|5655.1|5655.1|5655.1|5655.1|5655.1|5655.1|0
1650367710000|2022-04-19 11:28:30|5653.32|5653.32|5655.1|5655.1|5655.1|5655.1|5653.32|5653.32|0
1650367770000|2022-04-19 11:29:30|5653.32|5653.32|5653.32|5653.32|5653.32|5653.32|5653.32|5653.32|0
1650367860000|2022-04-19 11:31:00|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|0
1650367900000|2022-04-19 11:31:40|5650.25|5650.25|5652.03|5652.03|5652.03|5652.03|5650.25|5650.25|0
1650368060000|2022-04-19 11:34:20|5653.81|5653.81|5655.58|5655.58|5655.58|5655.58|5653.81|5653.81|0
1650368090000|2022-04-19 11:34:50|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|0
1650368170000|2022-04-19 11:36:10|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|0
1650368230000|2022-04-19 11:37:10|5656.88|5656.88|5656.88|5656.88|5656.88|5656.88|5656.88|5656.88|0
1650368250000|2022-04-19 11:37:30|5658.66|5658.66|5660.44|5660.44|5660.44|5660.44|5658.66|5658.66|0
1650368280000|2022-04-19 11:38:00|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|0
1650368290000|2022-04-19 11:38:10|5656.88|5656.88|5655.1|5655.1|5656.88|5656.88|5655.1|5655.1|0
1650368300000|2022-04-19 11:38:20|5656.88|5656.88|5656.88|5656.88|5656.88|5656.88|5656.88|5656.88|0
1650368580000|2022-04-19 11:43:00|5658.66|5658.66|5656.88|5656.88|5658.66|5658.66|5656.88|5656.88|0
1650368590000|2022-04-19 11:43:10|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|5658.66|0
1650368640000|2022-04-19 11:44:00|5662.22|5662.22|5665.29|5665.29|5665.29|5665.29|5662.22|5662.22|0
1650368650000|2022-04-19 11:44:10|5663.51|5663.51|5663.51|5663.51|5663.51|5663.51|5663.51|5663.51|0
1650368720000|2022-04-19 11:45:20|5665.29|5665.29|5665.29|5665.29|5665.29|5665.29|5665.29|5665.29|0
1650368730000|2022-04-19 11:45:30|5666.58|5666.58|5666.58|5666.58|5666.58|5666.58|5666.58|5666.58|0
1650368750000|2022-04-19 11:45:50|5663.03|5663.03|5663.03|5663.03|5663.03|5663.03|5663.03|5663.03|0
1650368840000|2022-04-19 11:47:20|5661.25|5661.25|5663.03|5663.03|5663.03|5663.03|5661.25|5661.25|0
1650368870000|2022-04-19 11:47:50|5661.25|5661.25|5661.25|5661.25|5661.25|5661.25|5661.25|5661.25|0
1650368880000|2022-04-19 11:48:00|5659.47|5659.47|5655.1|5655.1|5659.47|5659.47|5655.1|5655.1|0
1650368900000|2022-04-19 11:48:20|5653.32|5653.32|5651.54|5651.54|5653.32|5653.32|5651.54|5651.54|0
1650368960000|2022-04-19 11:49:20|5647.99|5647.99|5646.21|5646.21|5647.99|5647.99|5646.21|5646.21|0
1650369020000|2022-04-19 11:50:20|5647.5|5647.5|5647.5|5647.5|5647.5|5647.5|5647.5|5647.5|0
1650369040000|2022-04-19 11:50:40|5649.28|5649.28|5649.28|5649.28|5649.28|5649.28|5649.28|5649.28|0
1650369070000|2022-04-19 11:51:10|5651.06|5651.06|5649.28|5649.28|5652.84|5652.84|5649.28|5649.28|0
1650369140000|2022-04-19 11:52:20|5647.5|5647.5|5647.5|5647.5|5647.5|5647.5|5647.5|5647.5|0
1650369190000|2022-04-19 11:53:10|5649.28|5649.28|5649.28|5649.28|5649.28|5649.28|5649.28|5649.28|0
1650369200000|2022-04-19 11:53:20|5651.06|5651.06|5651.06|5651.06|5651.06|5651.06|5651.06|5651.06|0
1650369220000|2022-04-19 11:53:40|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|0
1650369240000|2022-04-19 11:54:00|5651.06|5651.06|5651.06|5651.06|5651.06|5651.06|5651.06|5651.06|0
1650369310000|2022-04-19 11:55:10|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|0
1650369330000|2022-04-19 11:55:30|5656.4|5656.4|5652.35|5652.35|5656.4|5656.4|5651.06|5651.06|0
1650369350000|2022-04-19 11:55:50|5650.58|5650.58|5652.35|5652.35|5652.35|5652.35|5648.8|5648.8|0
1650369360000|2022-04-19 11:56:00|5650.58|5650.58|5655.91|5655.91|5655.91|5655.91|5650.58|5650.58|0
1650369370000|2022-04-19 11:56:10|5657.69|5657.69|5657.69|5657.69|5657.69|5657.69|5657.69|5657.69|0
1650369460000|2022-04-19 11:57:40|5659.47|5659.47|5659.47|5659.47|5659.47|5659.47|5659.47|5659.47|0
1650369470000|2022-04-19 11:57:50|5657.69|5657.69|5657.69|5657.69|5657.69|5657.69|5657.69|5657.69|0
1650369540000|2022-04-19 11:59:00|5661.25|5661.25|5661.25|5661.25|5661.25|5661.25|5661.25|5661.25|0
1650369550000|2022-04-19 11:59:10|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|5659.95|0
1650369570000|2022-04-19 11:59:30|5663.51|5663.51|5663.51|5663.51|5663.51|5663.51|5663.51|5663.51|0
1650369610000|2022-04-19 12:00:10|5661.73|5661.73|5661.73|5661.73|5661.73|5661.73|5661.73|5661.73|0
1650369730000|2022-04-19 12:02:10|5663.51|5663.51|5661.73|5661.73|5663.51|5663.51|5661.73|5661.73|0
1650369740000|2022-04-19 12:02:20|5663.51|5663.51|5663.51|5663.51|5663.51|5663.51|5663.51|5663.51|0
1650369790000|2022-04-19 12:03:10|5661.73|5661.73|5661.73|5661.73|5661.73|5661.73|5661.73|5661.73|0
1650369810000|2022-04-19 12:03:30|5663.51|5663.51|5663.51|5663.51|5663.51|5663.51|5663.51|5663.51|0
1650369820000|2022-04-19 12:03:40|5665.29|5665.29|5665.29|5665.29|5665.29|5665.29|5665.29|5665.29|0
1650369860000|2022-04-19 12:04:20|5672.4|5672.4|5672.4|5672.4|5672.4|5672.4|5672.4|5672.4|0
1650369870000|2022-04-19 12:04:30|5674.18|5674.18|5675.96|5675.96|5675.96|5675.96|5674.18|5674.18|0
1650369890000|2022-04-19 12:04:50|5677.74|5677.74|5677.74|5677.74|5677.74|5677.74|5677.74|5677.74|0
1650369910000|2022-04-19 12:05:10|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|5675.96|0
1650369930000|2022-04-19 12:05:30|5677.74|5677.74|5677.74|5677.74|5677.74|5677.74|5677.74|5677.74|0
1650369950000|2022-04-19 12:05:50|5679.52|5679.52|5674.18|5674.18|5679.52|5679.52|5674.18|5674.18|0
1650370070000|2022-04-19 12:07:50|5672.4|5672.4|5672.4|5672.4|5672.4|5672.4|5672.4|5672.4|0
1650370120000|2022-04-19 12:08:40|5673.7|5673.7|5673.7|5673.7|5673.7|5673.7|5673.7|5673.7|0
1650370200000|2022-04-19 12:10:00|5671.92|5671.92|5668.36|5668.36|5671.92|5671.92|5668.36|5668.36|0
1650370210000|2022-04-19 12:10:10|5664.81|5664.81|5666.58|5666.58|5666.58|5666.58|5664.81|5664.81|0
1650370350000|2022-04-19 12:12:30|5664.81|5664.81|5663.51|5663.51|5664.81|5664.81|5663.51|5663.51|0
1650370440000|2022-04-19 12:14:00|5664.81|5664.81|5664.81|5664.81|5664.81|5664.81|5664.81|5664.81|0
1650370480000|2022-04-19 12:14:40|5666.58|5666.58|5666.58|5666.58|5666.58|5666.58|5666.58|5666.58|0
1650370580000|2022-04-19 12:16:20|5668.36|5668.36|5670.14|5670.14|5670.14|5670.14|5668.36|5668.36|0
1650370700000|2022-04-19 12:18:20|5668.36|5668.36|5666.58|5666.58|5668.36|5668.36|5666.58|5666.58|0
1650370830000|2022-04-19 12:20:30|5668.36|5668.36|5668.36|5668.36|5668.36|5668.36|5668.36|5668.36|0
1650370840000|2022-04-19 12:20:40|5667.07|5667.07|5667.07|5667.07|5667.07|5667.07|5667.07|5667.07|0
1650370900000|2022-04-19 12:21:40|5665.29|5665.29|5663.99|5663.99|5665.29|5665.29|5663.99|5663.99|0
1650370940000|2022-04-19 12:22:20|5662.7|5662.7|5659.63|5659.63|5662.7|5662.7|5659.63|5659.63|0
1650370980000|2022-04-19 12:23:00|5661.4|5661.4|5673.86|5673.86|5673.86|5673.86|5661.4|5661.4|0
1650370990000|2022-04-19 12:23:10|5675.63|5675.63|5675.63|5675.63|5675.63|5675.63|5673.86|5673.86|0
1650371020000|2022-04-19 12:23:40|5679.19|5679.19|5679.19|5679.19|5679.19|5679.19|5679.19|5679.19|0
1650371030000|2022-04-19 12:23:50|5677.41|5677.41|5677.41|5677.41|5677.41|5677.41|5677.41|5677.41|0
1650371040000|2022-04-19 12:24:00|5675.63|5675.63|5675.63|5675.63|5675.63|5675.63|5675.63|5675.63|0
1650371090000|2022-04-19 12:24:50|5679.19|5679.19|5679.19|5679.19|5679.19|5679.19|5679.19|5679.19|0
1650371180000|2022-04-19 12:26:20|5677.41|5677.41|5677.41|5677.41|5677.41|5677.41|5677.41|5677.41|0
1650371190000|2022-04-19 12:26:30|5675.63|5675.63|5675.63|5675.63|5675.63|5675.63|5675.63|5675.63|0
1650371230000|2022-04-19 12:27:10|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|0
1650371270000|2022-04-19 12:27:50|5672.08|5672.08|5672.08|5672.08|5672.08|5672.08|5672.08|5672.08|0
1650371360000|2022-04-19 12:29:20|5670.3|5670.3|5670.3|5670.3|5670.3|5670.3|5670.3|5670.3|0
1650371400000|2022-04-19 12:30:00|5673.86|5673.86|5675.63|5675.63|5675.63|5675.63|5673.86|5673.86|0
1650371460000|2022-04-19 12:31:00|5679.19|5679.19|5679.19|5679.19|5679.19|5679.19|5679.19|5679.19|0
1650371510000|2022-04-19 12:31:50|5677.41|5677.41|5675.63|5675.63|5677.41|5677.41|5675.63|5675.63|0
1650371550000|2022-04-19 12:32:30|5677.41|5677.41|5679.19|5679.19|5679.19|5679.19|5677.41|5677.41|0
1650371700000|2022-04-19 12:35:00|5680.97|5680.97|5680.97|5680.97|5680.97|5680.97|5680.97|5680.97|0
1650371730000|2022-04-19 12:35:30|5679.19|5679.19|5679.19|5679.19|5679.19|5679.19|5679.19|5679.19|0
1650371820000|2022-04-19 12:37:00|5677.41|5677.41|5677.41|5677.41|5677.41|5677.41|5677.41|5677.41|0
1650371850000|2022-04-19 12:37:30|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|5673.86|0
1650372000000|2022-04-19 12:40:00|5675.15|5675.15|5675.15|5675.15|5675.15|5675.15|5675.15|5675.15|0
1650372130000|2022-04-19 12:42:10|5673.37|5673.37|5673.37|5673.37|5673.37|5673.37|5673.37|5673.37|0
1650372200000|2022-04-19 12:43:20|5675.15|5675.15|5675.15|5675.15|5675.15|5675.15|5675.15|5675.15|0
1650372310000|2022-04-19 12:45:10|5676.93|5676.93|5676.93|5676.93|5676.93|5676.93|5676.93|5676.93|0
1650372360000|2022-04-19 12:46:00|5678.71|5678.71|5678.71|5678.71|5678.71|5678.71|5678.71|5678.71|0
1650372370000|2022-04-19 12:46:10|5676.93|5676.93|5676.93|5676.93|5676.93|5676.93|5676.93|5676.93|0
1650372400000|2022-04-19 12:46:40|5678.22|5678.22|5678.22|5678.22|5678.22|5678.22|5678.22|5678.22|0
1650372430000|2022-04-19 12:47:10|5676.45|5676.45|5675.15|5675.15|5676.45|5676.45|5675.15|5675.15|0
1650372470000|2022-04-19 12:47:50|5673.37|5673.37|5673.37|5673.37|5673.37|5673.37|5673.37|5673.37|0
1650372570000|2022-04-19 12:49:30|5675.15|5675.15|5675.15|5675.15|5675.15|5675.15|5675.15|5675.15|0
1650372640000|2022-04-19 12:50:40|5676.93|5676.93|5680.49|5680.49|5680.49|5680.49|5676.93|5676.93|0
1650372680000|2022-04-19 12:51:20|5682.27|5682.27|5682.27|5682.27|5682.27|5682.27|5682.27|5682.27|0
1650372710000|2022-04-19 12:51:50|5680.49|5680.49|5680.49|5680.49|5680.49|5680.49|5680.49|5680.49|0
1650372720000|2022-04-19 12:52:00|5682.27|5682.27|5682.27|5682.27|5682.27|5682.27|5682.27|5682.27|0
1650372740000|2022-04-19 12:52:20|5683.56|5683.56|5683.56|5683.56|5683.56|5683.56|5683.56|5683.56|0
1650372750000|2022-04-19 12:52:30|5681.78|5681.78|5680|5680|5681.78|5681.78|5680|5680|0
1650372780000|2022-04-19 12:53:00|5681.78|5681.78|5681.78|5681.78|5681.78|5681.78|5681.78|5681.78|0
1650372790000|2022-04-19 12:53:10|5678.22|5678.22|5678.22|5678.22|5678.22|5678.22|5678.22|5678.22|0
1650372850000|2022-04-19 12:54:10|5680|5680|5680|5680|5680|5680|5680|5680|0
1650372860000|2022-04-19 12:54:20|5682.59|5682.59|5681.3|5681.3|5683.89|5683.89|5681.3|5681.3|0
1650372910000|2022-04-19 12:55:10|5680|5680|5682.59|5682.59|5682.59|5682.59|5680|5680|0
1650372920000|2022-04-19 12:55:20|5684.37|5684.37|5684.37|5684.37|5684.37|5684.37|5684.37|5684.37|0
1650372940000|2022-04-19 12:55:40|5682.59|5682.59|5682.59|5682.59|5682.59|5682.59|5682.59|5682.59|0
1650372970000|2022-04-19 12:56:10|5683.89|5683.89|5682.59|5682.59|5683.89|5683.89|5682.59|5682.59|0
1650372980000|2022-04-19 12:56:20|5683.89|5683.89|5683.89|5683.89|5683.89|5683.89|5683.89|5683.89|0
1650372990000|2022-04-19 12:56:30|5682.59|5682.59|5682.59|5682.59|5682.59|5682.59|5682.59|5682.59|0
1650373020000|2022-04-19 12:57:00|5683.89|5683.89|5683.89|5683.89|5683.89|5683.89|5683.89|5683.89|0
1650373030000|2022-04-19 12:57:10|5685.67|5685.67|5687.44|5687.44|5687.44|5687.44|5685.67|5685.67|0
1650373060000|2022-04-19 12:57:40|5685.67|5685.67|5685.67|5685.67|5685.67|5685.67|5685.67|5685.67|0
1650373090000|2022-04-19 12:58:10|5683.89|5683.89|5683.89|5683.89|5683.89|5683.89|5683.89|5683.89|0
1650373190000|2022-04-19 12:59:50|5682.59|5682.59|5682.59|5682.59|5682.59|5682.59|5682.59|5682.59|0
1650373200000|2022-04-19 13:00:00|5683.89|5683.89|5683.89|5683.89|5683.89|5683.89|5683.89|5683.89|0
1650373290000|2022-04-19 13:01:30|5682.59|5682.59|5682.59|5682.59|5682.59|5682.59|5682.59|5682.59|0
1650373320000|2022-04-19 13:02:00|5680.81|5680.81|5679.52|5679.52|5680.81|5680.81|5679.52|5679.52|0
1650373340000|2022-04-19 13:02:20|5682.11|5682.11|5682.11|5682.11|5682.11|5682.11|5682.11|5682.11|0
1650373360000|2022-04-19 13:02:40|5680.33|5680.33|5680.33|5680.33|5680.33|5680.33|5680.33|5680.33|0
1650373500000|2022-04-19 13:05:00|5678.55|5678.55|5678.55|5678.55|5678.55|5678.55|5678.55|5678.55|0
1650373740000|2022-04-19 13:09:00|5682.11|5682.11|5683.89|5683.89|5683.89|5683.89|5682.11|5682.11|0
1650373760000|2022-04-19 13:09:20|5685.67|5685.67|5685.67|5685.67|5685.67|5685.67|5685.67|5685.67|0
1650373820000|2022-04-19 13:10:20|5683.89|5683.89|5685.67|5685.67|5685.67|5685.67|5683.89|5683.89|0
1650373920000|2022-04-19 13:12:00|5687.44|5687.44|5687.44|5687.44|5687.44|5687.44|5687.44|5687.44|0
1650373940000|2022-04-19 13:12:20|5689.22|5689.22|5689.22|5689.22|5689.22|5689.22|5689.22|5689.22|0
1650374020000|2022-04-19 13:13:40|5692.78|5692.78|5692.78|5692.78|5692.78|5692.78|5692.78|5692.78|0
1650374030000|2022-04-19 13:13:50|5691|5691|5691|5691|5691|5691|5691|5691|0
1650374080000|2022-04-19 13:14:40|5694.56|5694.56|5694.56|5694.56|5694.56|5694.56|5694.56|5694.56|0
1650374170000|2022-04-19 13:16:10|5696.34|5696.34|5696.34|5696.34|5696.34|5696.34|5696.34|5696.34|0
1650374200000|2022-04-19 13:16:40|5698.12|5698.12|5698.12|5698.12|5698.12|5698.12|5696.34|5696.34|0
1650374230000|2022-04-19 13:17:10|5701.67|5701.67|5701.67|5701.67|5701.67|5701.67|5701.67|5701.67|0
1650374250000|2022-04-19 13:17:30|5703.45|5703.45|5703.45|5703.45|5703.45|5703.45|5703.45|5703.45|0
1650374270000|2022-04-19 13:17:50|5699.9|5699.9|5699.9|5699.9|5699.9|5699.9|5699.9|5699.9|0
1650374280000|2022-04-19 13:18:00|5701.67|5701.67|5701.67|5701.67|5701.67|5701.67|5699.9|5699.9|0
1650374330000|2022-04-19 13:18:50|5703.45|5703.45|5705.23|5705.23|5705.23|5705.23|5703.45|5703.45|0
1650374340000|2022-04-19 13:19:00|5707.01|5707.01|5708.79|5708.79|5708.79|5708.79|5707.01|5707.01|0
1650374360000|2022-04-19 13:19:20|5710.57|5710.57|5710.57|5710.57|5710.57|5710.57|5710.57|5710.57|0
1650374390000|2022-04-19 13:19:50|5708.79|5708.79|5708.79|5708.79|5708.79|5708.79|5708.79|5708.79|0
1650374410000|2022-04-19 13:20:10|5710.57|5710.57|5710.57|5710.57|5710.57|5710.57|5708.79|5708.79|0
1650374440000|2022-04-19 13:20:40|5712.35|5712.35|5712.35|5712.35|5712.35|5712.35|5712.35|5712.35|0
1650374450000|2022-04-19 13:20:50|5714.13|5714.13|5714.13|5714.13|5715.9|5715.9|5714.13|5714.13|0
1650374470000|2022-04-19 13:21:10|5712.35|5712.35|5714.13|5714.13|5714.13|5714.13|5712.35|5712.35|0
1650374500000|2022-04-19 13:21:40|5712.83|5712.83|5711.54|5711.54|5712.83|5712.83|5711.54|5711.54|0
1650374510000|2022-04-19 13:21:50|5709.76|5709.76|5709.76|5709.76|5709.76|5709.76|5709.76|5709.76|0
1650374530000|2022-04-19 13:22:10|5711.54|5711.54|5711.54|5711.54|5711.54|5711.54|5711.54|5711.54|0
1650374550000|2022-04-19 13:22:30|5713.31|5713.31|5713.31|5713.31|5713.31|5713.31|5713.31|5713.31|0
1650374570000|2022-04-19 13:22:50|5711.54|5711.54|5711.54|5711.54|5711.54|5711.54|5711.54|5711.54|0
1650374590000|2022-04-19 13:23:10|5712.83|5712.83|5712.83|5712.83|5712.83|5712.83|5712.83|5712.83|0
1650374640000|2022-04-19 13:24:00|5714.61|5714.61|5714.61|5714.61|5714.61|5714.61|5714.61|5714.61|0
1650374710000|2022-04-19 13:25:10|5718.17|5718.17|5718.17|5718.17|5718.17|5718.17|5718.17|5718.17|0
1650374810000|2022-04-19 13:26:50|5719.95|5719.95|5719.95|5719.95|5719.95|5719.95|5719.95|5719.95|0
1650374840000|2022-04-19 13:27:20|5718.17|5718.17|5719.95|5719.95|5719.95|5719.95|5718.17|5718.17|0
1650374860000|2022-04-19 13:27:40|5718.17|5718.17|5719.95|5719.95|5719.95|5719.95|5718.17|5718.17|0
1650374880000|2022-04-19 13:28:00|5716.39|5716.39|5712.83|5712.83|5716.39|5716.39|5712.83|5712.83|0
1650374910000|2022-04-19 13:28:30|5714.61|5714.61|5714.61|5714.61|5714.61|5714.61|5714.61|5714.61|0
1650374930000|2022-04-19 13:28:50|5716.39|5716.39|5716.39|5716.39|5716.39|5716.39|5716.39|5716.39|0
1650374980000|2022-04-19 13:29:40|5718.17|5718.17|5723.5|5723.5|5723.5|5723.5|5718.17|5718.17|0
1650374990000|2022-04-19 13:29:50|5725.28|5725.28|5725.28|5725.28|5725.28|5725.28|5725.28|5725.28|0
1650375000000|2022-04-19 13:30:00|5723.5|5723.5|5730.62|5730.62|5730.62|5730.62|5723.5|5723.5|0
1650375010000|2022-04-19 13:30:10|5731.91|5731.91|5733.69|5733.69|5733.69|5733.69|5731.91|5731.91|0
1650375020000|2022-04-19 13:30:20|5731.91|5731.91|5728.36|5728.36|5733.69|5733.69|5727.06|5727.06|0
1650375040000|2022-04-19 13:30:40|5730.13|5730.13|5730.13|5730.13|5730.13|5730.13|5730.13|5730.13|0
1650375060000|2022-04-19 13:31:00|5728.36|5728.36|5726.58|5726.58|5728.36|5728.36|5724.8|5724.8|0
1650375070000|2022-04-19 13:31:10|5727.87|5727.87|5726.58|5726.58|5727.87|5727.87|5726.58|5726.58|0
1650375080000|2022-04-19 13:31:20|5724.8|5724.8|5724.8|5724.8|5724.8|5724.8|5724.8|5724.8|0
1650375090000|2022-04-19 13:31:30|5721.24|5721.24|5723.02|5723.02|5723.02|5723.02|5721.24|5721.24|0
1650375140000|2022-04-19 13:32:20|5724.8|5724.8|5724.8|5724.8|5724.8|5724.8|5724.8|5724.8|0
1650375150000|2022-04-19 13:32:30|5723.02|5723.02|5723.02|5723.02|5723.02|5723.02|5723.02|5723.02|0
1650375160000|2022-04-19 13:32:40|5724.8|5724.8|5724.8|5724.8|5724.8|5724.8|5724.8|5724.8|0
1650375170000|2022-04-19 13:32:50|5723.02|5723.02|5723.5|5723.5|5723.5|5723.5|5721.72|5721.72|0
1650375180000|2022-04-19 13:33:00|5724.8|5724.8|5721.24|5721.24|5724.8|5724.8|5721.24|5721.24|0
1650375190000|2022-04-19 13:33:10|5723.02|5723.02|5723.02|5723.02|5723.02|5723.02|5723.02|5723.02|0
1650375200000|2022-04-19 13:33:20|5721.24|5721.24|5721.24|5721.24|5721.24|5721.24|5721.24|5721.24|0
1650375210000|2022-04-19 13:33:30|5719.95|5719.95|5721.24|5721.24|5721.24|5721.24|5719.95|5719.95|0
1650375220000|2022-04-19 13:33:40|5723.02|5723.02|5721.72|5721.72|5723.02|5723.02|5721.72|5721.72|0
1650375230000|2022-04-19 13:33:50|5723.02|5723.02|5723.02|5723.02|5723.02|5723.02|5723.02|5723.02|0
1650375280000|2022-04-19 13:34:40|5724.8|5724.8|5726.58|5726.58|5726.58|5726.58|5724.8|5724.8|0
1650375300000|2022-04-19 13:35:00|5725.28|5725.28|5728.36|5728.36|5728.36|5728.36|5725.28|5725.28|0
1650375310000|2022-04-19 13:35:10|5727.06|5727.06|5728.84|5728.84|5728.84|5728.84|5727.06|5727.06|0
1650375330000|2022-04-19 13:35:30|5734.18|5734.18|5732.4|5732.4|5734.18|5734.18|5732.4|5732.4|0
1650375340000|2022-04-19 13:35:40|5733.69|5733.69|5737.25|5737.25|5740.81|5740.81|5733.69|5733.69|0
1650375350000|2022-04-19 13:35:50|5739.03|5739.03|5739.03|5739.03|5739.03|5739.03|5739.03|5739.03|0
1650375370000|2022-04-19 13:36:10|5740.81|5740.81|5740.81|5740.81|5740.81|5740.81|5740.81|5740.81|0
1650375390000|2022-04-19 13:36:30|5742.59|5742.59|5744.36|5744.36|5744.36|5744.36|5742.59|5742.59|0
1650375410000|2022-04-19 13:36:50|5742.59|5742.59|5744.36|5744.36|5744.36|5744.36|5742.59|5742.59|0
1650375420000|2022-04-19 13:37:00|5745.66|5745.66|5744.36|5744.36|5745.66|5745.66|5744.36|5744.36|0
1650375440000|2022-04-19 13:37:20|5742.59|5742.59|5744.36|5744.36|5744.36|5744.36|5742.59|5742.59|0
1650375460000|2022-04-19 13:37:40|5746.14|5746.14|5742.59|5742.59|5746.14|5746.14|5742.59|5742.59|0
1650375470000|2022-04-19 13:37:50|5744.36|5744.36|5748.25|5748.25|5748.25|5748.25|5744.36|5744.36|0
1650375500000|2022-04-19 13:38:20|5746.47|5746.47|5746.47|5746.47|5746.47|5746.47|5746.47|5746.47|0
1650375510000|2022-04-19 13:38:30|5744.69|5744.69|5741.13|5741.13|5744.69|5744.69|5741.13|5741.13|0
1650375540000|2022-04-19 13:39:00|5739.35|5739.35|5741.13|5741.13|5741.13|5741.13|5739.35|5739.35|0
1650375550000|2022-04-19 13:39:10|5739.35|5739.35|5739.35|5739.35|5739.35|5739.35|5739.35|5739.35|0
1650375560000|2022-04-19 13:39:20|5737.58|5737.58|5739.35|5739.35|5739.35|5739.35|5737.58|5737.58|0
1650375580000|2022-04-19 13:39:40|5737.58|5737.58|5737.58|5737.58|5737.58|5737.58|5737.58|5737.58|0
1650375600000|2022-04-19 13:40:00|5734.02|5734.02|5732.24|5732.24|5734.02|5734.02|5732.24|5732.24|0
1650375610000|2022-04-19 13:40:10|5730.95|5730.95|5729.65|5729.65|5730.95|5730.95|5729.65|5729.65|0
1650375620000|2022-04-19 13:40:20|5730.95|5730.95|5732.24|5732.24|5732.24|5732.24|5730.95|5730.95|0
1650375650000|2022-04-19 13:40:50|5733.53|5733.53|5733.53|5733.53|5733.53|5733.53|5733.53|5733.53|0
1650375670000|2022-04-19 13:41:10|5731.76|5731.76|5735.31|5735.31|5735.31|5735.31|5731.76|5731.76|0
1650375690000|2022-04-19 13:41:30|5733.53|5733.53|5733.53|5733.53|5733.53|5733.53|5733.53|5733.53|0
1650375710000|2022-04-19 13:41:50|5735.31|5735.31|5735.31|5735.31|5735.31|5735.31|5735.31|5735.31|0
1650375720000|2022-04-19 13:42:00|5733.53|5733.53|5733.53|5733.53|5733.53|5733.53|5733.53|5733.53|0
1650375730000|2022-04-19 13:42:10|5735.31|5735.31|5735.31|5735.31|5735.31|5735.31|5735.31|5735.31|0
1650375770000|2022-04-19 13:42:50|5737.09|5737.09|5737.09|5737.09|5737.09|5737.09|5737.09|5737.09|0
1650375780000|2022-04-19 13:43:00|5738.87|5738.87|5738.87|5738.87|5738.87|5738.87|5737.09|5737.09|0
1650375840000|2022-04-19 13:44:00|5740.17|5740.17|5740.17|5740.17|5740.17|5740.17|5740.17|5740.17|0
1650375860000|2022-04-19 13:44:20|5743.72|5743.72|5745.5|5745.5|5745.5|5745.5|5743.72|5743.72|0
1650375870000|2022-04-19 13:44:30|5746.8|5746.8|5745.02|5745.02|5746.8|5746.8|5741.46|5741.46|0
1650375880000|2022-04-19 13:44:40|5743.24|5743.24|5743.24|5743.24|5743.24|5743.24|5743.24|5743.24|0
1650375890000|2022-04-19 13:44:50|5741.94|5741.94|5741.94|5741.94|5741.94|5741.94|5741.94|5741.94|0
1650375900000|2022-04-19 13:45:00|5740.65|5740.65|5735.8|5735.8|5740.65|5740.65|5735.8|5735.8|0
1650375910000|2022-04-19 13:45:10|5737.09|5737.09|5742.43|5742.43|5744.21|5744.21|5737.09|5737.09|0
1650375920000|2022-04-19 13:45:20|5744.21|5744.21|5742.43|5742.43|5744.21|5744.21|5742.43|5742.43|0
1650375940000|2022-04-19 13:45:40|5745.99|5745.99|5744.21|5744.21|5747.76|5747.76|5744.21|5744.21|0
1650375950000|2022-04-19 13:45:50|5745.99|5745.99|5745.99|5745.99|5745.99|5745.99|5745.99|5745.99|0
1650375960000|2022-04-19 13:46:00|5749.54|5749.54|5749.54|5749.54|5749.54|5749.54|5749.54|5749.54|0
1650375980000|2022-04-19 13:46:20|5751.32|5751.32|5749.54|5749.54|5751.32|5751.32|5749.54|5749.54|0
1650375990000|2022-04-19 13:46:30|5753.1|5753.1|5753.1|5753.1|5753.1|5753.1|5753.1|5753.1|0
1650376000000|2022-04-19 13:46:40|5754.88|5754.88|5751.32|5751.32|5754.88|5754.88|5751.32|5751.32|0
1650376020000|2022-04-19 13:47:00|5749.54|5749.54|5749.54|5749.54|5749.54|5749.54|5749.54|5749.54|0
1650376030000|2022-04-19 13:47:10|5747.76|5747.76|5747.76|5747.76|5747.76|5747.76|5747.76|5747.76|0
1650376040000|2022-04-19 13:47:20|5749.54|5749.54|5749.54|5749.54|5749.54|5749.54|5749.54|5749.54|0
1650376070000|2022-04-19 13:47:50|5748.25|5748.25|5748.25|5748.25|5748.25|5748.25|5748.25|5748.25|0
1650376080000|2022-04-19 13:48:00|5746.47|5746.47|5746.47|5746.47|5746.47|5746.47|5746.47|5746.47|0
1650376090000|2022-04-19 13:48:10|5745.18|5745.18|5742.1|5742.1|5745.18|5745.18|5742.1|5742.1|0
1650376100000|2022-04-19 13:48:20|5738.54|5738.54|5740.32|5740.32|5740.32|5740.32|5738.54|5738.54|0
1650376130000|2022-04-19 13:48:50|5739.03|5739.03|5737.25|5737.25|5739.03|5739.03|5737.25|5737.25|0
1650376150000|2022-04-19 13:49:10|5739.03|5739.03|5737.25|5737.25|5739.03|5739.03|5737.25|5737.25|0
1650376160000|2022-04-19 13:49:20|5735.47|5735.47|5735.47|5735.47|5735.47|5735.47|5735.47|5735.47|0
1650376170000|2022-04-19 13:49:30|5733.69|5733.69|5733.69|5733.69|5733.69|5733.69|5733.69|5733.69|0
1650376180000|2022-04-19 13:49:40|5735.47|5735.47|5735.47|5735.47|5735.47|5735.47|5735.47|5735.47|0
1650376200000|2022-04-19 13:50:00|5737.25|5737.25|5737.25|5737.25|5737.25|5737.25|5737.25|5737.25|0
1650376210000|2022-04-19 13:50:10|5735.47|5735.47|5735.47|5735.47|5735.47|5735.47|5735.47|5735.47|0
1650376230000|2022-04-19 13:50:30|5731.91|5731.91|5731.91|5731.91|5731.91|5731.91|5731.91|5731.91|0
1650376280000|2022-04-19 13:51:20|5733.69|5733.69|5731.91|5731.91|5733.69|5733.69|5731.91|5731.91|0
1650376290000|2022-04-19 13:51:30|5730.13|5730.13|5728.36|5728.36|5730.13|5730.13|5728.36|5728.36|0
1650376330000|2022-04-19 13:52:10|5730.13|5730.13|5731.91|5731.91|5731.91|5731.91|5730.13|5730.13|0
1650376350000|2022-04-19 13:52:30|5733.69|5733.69|5731.91|5731.91|5733.69|5733.69|5731.91|5731.91|0
1650376370000|2022-04-19 13:52:50|5735.47|5735.47|5735.47|5735.47|5735.47|5735.47|5735.47|5735.47|0
1650376400000|2022-04-19 13:53:20|5737.25|5737.25|5737.25|5737.25|5737.25|5737.25|5737.25|5737.25|0
1650376420000|2022-04-19 13:53:40|5738.54|5738.54|5738.54|5738.54|5738.54|5738.54|5738.54|5738.54|0
1650376440000|2022-04-19 13:54:00|5742.1|5742.1|5742.1|5742.1|5742.1|5742.1|5742.1|5742.1|0
1650376450000|2022-04-19 13:54:10|5740.32|5740.32|5740.32|5740.32|5741.62|5741.62|5740.32|5740.32|0
1650376480000|2022-04-19 13:54:40|5738.54|5738.54|5738.54|5738.54|5738.54|5738.54|5738.54|5738.54|0
1650376490000|2022-04-19 13:54:50|5740.32|5740.32|5740.32|5740.32|5740.32|5740.32|5740.32|5740.32|0
1650376500000|2022-04-19 13:55:00|5742.1|5742.1|5742.1|5742.1|5742.1|5742.1|5742.1|5742.1|0
1650376510000|2022-04-19 13:55:10|5740.32|5740.32|5740.32|5740.32|5740.32|5740.32|5740.32|5740.32|0
1650376560000|2022-04-19 13:56:00|5742.1|5742.1|5742.1|5742.1|5742.1|5742.1|5742.1|5742.1|0
1650376570000|2022-04-19 13:56:10|5743.88|5743.88|5743.88|5743.88|5743.88|5743.88|5743.88|5743.88|0
1650376610000|2022-04-19 13:56:50|5745.66|5745.66|5746.95|5746.95|5746.95|5746.95|5745.66|5745.66|0
1650376650000|2022-04-19 13:57:30|5745.66|5745.66|5745.66|5745.66|5745.66|5745.66|5745.66|5745.66|0
1650376660000|2022-04-19 13:57:40|5743.88|5743.88|5744.36|5744.36|5745.66|5745.66|5743.88|5743.88|0
1650376670000|2022-04-19 13:57:50|5746.14|5746.14|5747.92|5747.92|5747.92|5747.92|5746.14|5746.14|0
1650376690000|2022-04-19 13:58:10|5749.7|5749.7|5749.7|5749.7|5749.7|5749.7|5749.7|5749.7|0
1650376700000|2022-04-19 13:58:20|5751.48|5751.48|5755.04|5755.04|5755.04|5755.04|5751.48|5751.48|0
1650376710000|2022-04-19 13:58:30|5756.33|5756.33|5754.55|5754.55|5756.33|5756.33|5754.55|5754.55|0
1650376720000|2022-04-19 13:58:40|5756.33|5756.33|5758.11|5758.11|5758.11|5758.11|5756.33|5756.33|0
1650376730000|2022-04-19 13:58:50|5756.33|5756.33|5756.33|5756.33|5756.33|5756.33|5756.33|5756.33|0
1650376740000|2022-04-19 13:59:00|5754.55|5754.55|5752.77|5752.77|5754.55|5754.55|5752.77|5752.77|0
1650376750000|2022-04-19 13:59:10|5754.55|5754.55|5752.77|5752.77|5756.33|5756.33|5752.77|5752.77|0
1650376760000|2022-04-19 13:59:20|5751|5751|5754.55|5754.55|5754.55|5754.55|5751|5751|0
1650376770000|2022-04-19 13:59:30|5752.77|5752.77|5752.77|5752.77|5752.77|5752.77|5752.77|5752.77|0
1650376790000|2022-04-19 13:59:50|5756.33|5756.33|5756.33|5756.33|5756.33|5756.33|5756.33|5756.33|0
1650376800000|2022-04-19 14:00:00|5758.11|5758.11|5754.55|5754.55|5758.11|5758.11|5754.55|5754.55|0
1650376810000|2022-04-19 14:00:10|5753.26|5753.26|5753.26|5753.26|5753.26|5753.26|5753.26|5753.26|0
1650376830000|2022-04-19 14:00:30|5756.82|5756.82|5756.82|5756.82|5756.82|5756.82|5756.82|5756.82|0
1650376860000|2022-04-19 14:01:00|5758.59|5758.59|5758.59|5758.59|5760.37|5760.37|5758.59|5758.59|0
1650376880000|2022-04-19 14:01:20|5760.37|5760.37|5758.59|5758.59|5760.37|5760.37|5758.59|5758.59|0
1650376900000|2022-04-19 14:01:40|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|0
1650376920000|2022-04-19 14:02:00|5762.15|5762.15|5762.15|5762.15|5762.15|5762.15|5762.15|5762.15|0
1650376930000|2022-04-19 14:02:10|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|0
1650376940000|2022-04-19 14:02:20|5762.15|5762.15|5765.71|5765.71|5765.71|5765.71|5762.15|5762.15|0
1650376950000|2022-04-19 14:02:30|5763.93|5763.93|5763.93|5763.93|5763.93|5763.93|5763.93|5763.93|0
1650376960000|2022-04-19 14:02:40|5762.15|5762.15|5762.15|5762.15|5762.15|5762.15|5762.15|5762.15|0
1650376970000|2022-04-19 14:02:50|5763.93|5763.93|5762.15|5762.15|5763.93|5763.93|5762.15|5762.15|0
1650377030000|2022-04-19 14:03:50|5760.37|5760.37|5763.45|5763.45|5763.45|5763.45|5760.37|5760.37|0
1650377050000|2022-04-19 14:04:10|5761.67|5761.67|5758.59|5758.59|5761.67|5761.67|5758.59|5758.59|0
1650377070000|2022-04-19 14:04:30|5763.93|5763.93|5763.93|5763.93|5763.93|5763.93|5763.93|5763.93|0
1650377180000|2022-04-19 14:06:20|5765.71|5765.71|5765.71|5765.71|5765.71|5765.71|5765.71|5765.71|0
1650377190000|2022-04-19 14:06:30|5763.93|5763.93|5763.93|5763.93|5763.93|5763.93|5763.93|5763.93|0
1650377200000|2022-04-19 14:06:40|5762.15|5762.15|5762.15|5762.15|5762.15|5762.15|5760.37|5760.37|0
1650377220000|2022-04-19 14:07:00|5763.93|5763.93|5763.93|5763.93|5763.93|5763.93|5763.93|5763.93|0
1650377260000|2022-04-19 14:07:40|5765.71|5765.71|5765.71|5765.71|5765.71|5765.71|5765.71|5765.71|0
1650377280000|2022-04-19 14:08:00|5767|5767|5767|5767|5767|5767|5767|5767|0
1650377300000|2022-04-19 14:08:20|5768.78|5768.78|5768.78|5768.78|5768.78|5768.78|5768.78|5768.78|0
1650377340000|2022-04-19 14:09:00|5767|5767|5767|5767|5767|5767|5767|5767|0
1650377350000|2022-04-19 14:09:10|5765.22|5765.22|5765.22|5765.22|5765.22|5765.22|5765.22|5765.22|0
1650377400000|2022-04-19 14:10:00|5763.45|5763.45|5763.45|5763.45|5763.45|5763.45|5763.45|5763.45|0
1650377410000|2022-04-19 14:10:10|5761.67|5761.67|5761.67|5761.67|5761.67|5761.67|5761.67|5761.67|0
1650377430000|2022-04-19 14:10:30|5763.45|5763.45|5763.45|5763.45|5763.45|5763.45|5763.45|5763.45|0
1650377460000|2022-04-19 14:11:00|5762.15|5762.15|5758.59|5758.59|5762.15|5762.15|5758.59|5758.59|0
1650377540000|2022-04-19 14:12:20|5753.26|5753.26|5755.04|5755.04|5755.04|5755.04|5753.26|5753.26|0
1650377570000|2022-04-19 14:12:50|5756.82|5756.82|5756.82|5756.82|5756.82|5756.82|5756.82|5756.82|0
1650377580000|2022-04-19 14:13:00|5758.59|5758.59|5758.59|5758.59|5758.59|5758.59|5758.59|5758.59|0
1650377590000|2022-04-19 14:13:10|5756.82|5756.82|5756.82|5756.82|5756.82|5756.82|5756.82|5756.82|0
1650377600000|2022-04-19 14:13:20|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|0
1650377640000|2022-04-19 14:14:00|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|0
1650377660000|2022-04-19 14:14:20|5760.86|5760.86|5760.86|5760.86|5760.86|5760.86|5760.86|5760.86|0
1650377690000|2022-04-19 14:14:50|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|0
1650377700000|2022-04-19 14:15:00|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|0
1650377710000|2022-04-19 14:15:10|5758.59|5758.59|5758.59|5758.59|5758.59|5758.59|5758.59|5758.59|0
1650377740000|2022-04-19 14:15:40|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|0
1650377750000|2022-04-19 14:15:50|5758.59|5758.59|5760.37|5760.37|5760.37|5760.37|5758.59|5758.59|0
1650377770000|2022-04-19 14:16:10|5762.15|5762.15|5762.15|5762.15|5762.15|5762.15|5762.15|5762.15|0
1650377810000|2022-04-19 14:16:50|5760.37|5760.37|5758.59|5758.59|5760.37|5760.37|5758.59|5758.59|0
1650377830000|2022-04-19 14:17:10|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|0
1650377840000|2022-04-19 14:17:20|5758.59|5758.59|5758.59|5758.59|5758.59|5758.59|5758.59|5758.59|0
1650377860000|2022-04-19 14:17:40|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|0
1650377870000|2022-04-19 14:17:50|5762.15|5762.15|5760.37|5760.37|5762.15|5762.15|5760.37|5760.37|0
1650377880000|2022-04-19 14:18:00|5762.15|5762.15|5765.71|5765.71|5765.71|5765.71|5762.15|5762.15|0
1650377890000|2022-04-19 14:18:10|5767|5767|5768.78|5768.78|5768.78|5768.78|5767|5767|0
1650377960000|2022-04-19 14:19:20|5770.56|5770.56|5770.56|5770.56|5770.56|5770.56|5770.56|5770.56|0
1650377990000|2022-04-19 14:19:50|5768.78|5768.78|5767.49|5767.49|5768.78|5768.78|5767.49|5767.49|0
1650378000000|2022-04-19 14:20:00|5765.71|5765.71|5763.93|5763.93|5765.71|5765.71|5763.93|5763.93|0
1650378010000|2022-04-19 14:20:10|5765.22|5765.22|5765.22|5765.22|5765.22|5765.22|5765.22|5765.22|0
1650378060000|2022-04-19 14:21:00|5768.78|5768.78|5768.78|5768.78|5768.78|5768.78|5768.78|5768.78|0
1650378080000|2022-04-19 14:21:20|5770.56|5770.56|5770.56|5770.56|5770.56|5770.56|5770.56|5770.56|0
1650378090000|2022-04-19 14:21:30|5772.34|5772.34|5770.56|5770.56|5772.34|5772.34|5770.56|5770.56|0
1650378100000|2022-04-19 14:21:40|5772.34|5772.34|5772.34|5772.34|5772.34|5772.34|5772.34|5772.34|0
1650378110000|2022-04-19 14:21:50|5774.12|5774.12|5774.12|5774.12|5774.12|5774.12|5774.12|5774.12|0
1650378150000|2022-04-19 14:22:30|5775.9|5775.9|5781.23|5781.23|5781.23|5781.23|5775.9|5775.9|0
1650378160000|2022-04-19 14:22:40|5779.45|5779.45|5779.45|5779.45|5781.23|5781.23|5779.45|5779.45|0
1650378170000|2022-04-19 14:22:50|5783.01|5783.01|5783.01|5783.01|5783.01|5783.01|5783.01|5783.01|0
1650378180000|2022-04-19 14:23:00|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|0
1650378190000|2022-04-19 14:23:10|5783.01|5783.01|5781.23|5781.23|5783.01|5783.01|5781.23|5781.23|0
1650378210000|2022-04-19 14:23:30|5783.01|5783.01|5783.01|5783.01|5783.01|5783.01|5783.01|5783.01|0
1650378220000|2022-04-19 14:23:40|5784.79|5784.79|5784.79|5784.79|5784.79|5784.79|5784.79|5784.79|0
1650378230000|2022-04-19 14:23:50|5783.01|5783.01|5781.23|5781.23|5783.01|5783.01|5781.23|5781.23|0
1650378240000|2022-04-19 14:24:00|5783.01|5783.01|5783.01|5783.01|5783.01|5783.01|5783.01|5783.01|0
1650378260000|2022-04-19 14:24:20|5786.57|5786.57|5784.79|5784.79|5786.57|5786.57|5784.79|5784.79|0
1650378300000|2022-04-19 14:25:00|5786.57|5786.57|5788.35|5788.35|5790.13|5790.13|5786.57|5786.57|0
1650378310000|2022-04-19 14:25:10|5790.13|5790.13|5786.57|5786.57|5790.13|5790.13|5786.57|5786.57|0
1650378320000|2022-04-19 14:25:20|5784.79|5784.79|5788.35|5788.35|5788.35|5788.35|5784.79|5784.79|0
1650378340000|2022-04-19 14:25:40|5784.79|5784.79|5784.79|5784.79|5784.79|5784.79|5784.79|5784.79|0
1650378350000|2022-04-19 14:25:50|5786.57|5786.57|5786.57|5786.57|5786.57|5786.57|5786.57|5786.57|0
1650378360000|2022-04-19 14:26:00|5788.35|5788.35|5791.91|5791.91|5793.68|5793.68|5788.35|5788.35|0
1650378370000|2022-04-19 14:26:10|5790.13|5790.13|5791.91|5791.91|5791.91|5791.91|5790.13|5790.13|0
1650378380000|2022-04-19 14:26:20|5790.13|5790.13|5790.13|5790.13|5790.13|5790.13|5790.13|5790.13|0
1650378400000|2022-04-19 14:26:40|5788.35|5788.35|5790.13|5790.13|5790.13|5790.13|5788.35|5788.35|0
1650378420000|2022-04-19 14:27:00|5791.91|5791.91|5791.91|5791.91|5793.68|5793.68|5791.91|5791.91|0
1650378450000|2022-04-19 14:27:30|5793.68|5793.68|5793.68|5793.68|5793.68|5793.68|5791.91|5791.91|0
1650378460000|2022-04-19 14:27:40|5791.91|5791.91|5791.91|5791.91|5791.91|5791.91|5791.91|5791.91|0
1650378480000|2022-04-19 14:28:00|5795.46|5795.46|5796.76|5796.76|5796.76|5796.76|5795.46|5795.46|0
1650378490000|2022-04-19 14:28:10|5798.54|5798.54|5794.98|5794.98|5798.54|5798.54|5794.98|5794.98|0
1650378520000|2022-04-19 14:28:40|5796.76|5796.76|5796.76|5796.76|5796.76|5796.76|5796.76|5796.76|0
1650378530000|2022-04-19 14:28:50|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|0
1650378540000|2022-04-19 14:29:00|5800.32|5800.32|5800.32|5800.32|5800.32|5800.32|5800.32|5800.32|0
1650378550000|2022-04-19 14:29:10|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|0
1650378570000|2022-04-19 14:29:30|5800.32|5800.32|5800.32|5800.32|5800.32|5800.32|5800.32|5800.32|0
1650378600000|2022-04-19 14:30:00|5802.09|5802.09|5800.32|5800.32|5802.09|5802.09|5800.32|5800.32|0
1650378610000|2022-04-19 14:30:10|5802.09|5802.09|5801.61|5801.61|5805.17|5805.17|5801.61|5801.61|0
1650378620000|2022-04-19 14:30:20|5799.83|5799.83|5799.83|5799.83|5799.83|5799.83|5799.83|5799.83|0
1650378640000|2022-04-19 14:30:40|5798.05|5798.05|5798.05|5798.05|5798.05|5798.05|5798.05|5798.05|0
1650378670000|2022-04-19 14:31:10|5799.83|5799.83|5801.61|5801.61|5801.61|5801.61|5799.83|5799.83|0
1650378700000|2022-04-19 14:31:40|5799.83|5799.83|5799.83|5799.83|5799.83|5799.83|5799.83|5799.83|0
1650378710000|2022-04-19 14:31:50|5801.61|5801.61|5801.61|5801.61|5801.61|5801.61|5801.61|5801.61|0
1650378740000|2022-04-19 14:32:20|5799.83|5799.83|5799.83|5799.83|5799.83|5799.83|5799.83|5799.83|0
1650378750000|2022-04-19 14:32:30|5801.61|5801.61|5801.61|5801.61|5801.61|5801.61|5801.61|5801.61|0
1650378780000|2022-04-19 14:33:00|5803.39|5803.39|5803.39|5803.39|5803.39|5803.39|5803.39|5803.39|0
1650378810000|2022-04-19 14:33:30|5801.61|5801.61|5801.61|5801.61|5801.61|5801.61|5801.61|5801.61|0
1650378840000|2022-04-19 14:34:00|5803.39|5803.39|5805.17|5805.17|5805.17|5805.17|5803.39|5803.39|0
1650378850000|2022-04-19 14:34:10|5801.61|5801.61|5801.61|5801.61|5801.61|5801.61|5801.61|5801.61|0
1650378870000|2022-04-19 14:34:30|5805.17|5805.17|5805.17|5805.17|5805.17|5805.17|5805.17|5805.17|0
1650378910000|2022-04-19 14:35:10|5803.87|5803.87|5803.87|5803.87|5803.87|5803.87|5803.87|5803.87|0
1650378920000|2022-04-19 14:35:20|5805.17|5805.17|5801.61|5801.61|5805.17|5805.17|5801.61|5801.61|0
1650378940000|2022-04-19 14:35:40|5803.39|5803.39|5803.39|5803.39|5803.39|5803.39|5803.39|5803.39|0
1650378990000|2022-04-19 14:36:30|5804.68|5804.68|5804.68|5804.68|5804.68|5804.68|5804.68|5804.68|0
1650379040000|2022-04-19 14:37:20|5801.13|5801.13|5801.13|5801.13|5801.13|5801.13|5801.13|5801.13|0
1650379080000|2022-04-19 14:38:00|5802.91|5802.91|5802.91|5802.91|5802.91|5802.91|5802.91|5802.91|0
1650379100000|2022-04-19 14:38:20|5804.68|5804.68|5804.68|5804.68|5804.68|5804.68|5804.68|5804.68|0
1650379150000|2022-04-19 14:39:10|5806.46|5806.46|5806.46|5806.46|5806.46|5806.46|5806.46|5806.46|0
1650379180000|2022-04-19 14:39:40|5808.24|5808.24|5806.46|5806.46|5808.24|5808.24|5806.46|5806.46|0
1650379190000|2022-04-19 14:39:50|5804.68|5804.68|5804.68|5804.68|5804.68|5804.68|5804.68|5804.68|0
1650379220000|2022-04-19 14:40:20|5805.98|5805.98|5805.98|5805.98|5805.98|5805.98|5805.98|5805.98|0
1650379240000|2022-04-19 14:40:40|5807.76|5807.76|5809.54|5809.54|5809.54|5809.54|5807.76|5807.76|0
1650379250000|2022-04-19 14:40:50|5810.83|5810.83|5812.61|5812.61|5812.61|5812.61|5810.83|5810.83|0
1650379260000|2022-04-19 14:41:00|5814.39|5814.39|5814.39|5814.39|5814.39|5814.39|5814.39|5814.39|0
1650379290000|2022-04-19 14:41:30|5810.83|5810.83|5810.83|5810.83|5810.83|5810.83|5810.83|5810.83|0
1650379300000|2022-04-19 14:41:40|5812.61|5812.61|5812.61|5812.61|5812.61|5812.61|5812.61|5812.61|0
1650379310000|2022-04-19 14:41:50|5814.39|5814.39|5814.39|5814.39|5814.39|5814.39|5814.39|5814.39|0
1650379330000|2022-04-19 14:42:10|5816.17|5816.17|5816.17|5816.17|5816.17|5816.17|5816.17|5816.17|0
1650379360000|2022-04-19 14:42:40|5814.39|5814.39|5814.39|5814.39|5814.39|5814.39|5814.39|5814.39|0
1650379390000|2022-04-19 14:43:10|5812.61|5812.61|5812.61|5812.61|5812.61|5812.61|5812.61|5812.61|0
1650379400000|2022-04-19 14:43:20|5814.39|5814.39|5814.39|5814.39|5814.39|5814.39|5814.39|5814.39|0
1650379470000|2022-04-19 14:44:30|5816.17|5816.17|5816.17|5816.17|5816.17|5816.17|5816.17|5816.17|0
1650379480000|2022-04-19 14:44:40|5814.39|5814.39|5814.39|5814.39|5814.39|5814.39|5814.39|5814.39|0
1650379520000|2022-04-19 14:45:20|5815.68|5815.68|5815.68|5815.68|5815.68|5815.68|5815.68|5815.68|0
1650379550000|2022-04-19 14:45:50|5817.46|5817.46|5817.46|5817.46|5817.46|5817.46|5817.46|5817.46|0
1650379590000|2022-04-19 14:46:30|5815.68|5815.68|5817.46|5817.46|5817.46|5817.46|5815.68|5815.68|0
1650379600000|2022-04-19 14:46:40|5819.24|5819.24|5820.54|5820.54|5820.54|5820.54|5819.24|5819.24|0
1650379610000|2022-04-19 14:46:50|5822.31|5822.31|5822.31|5822.31|5822.31|5822.31|5822.31|5822.31|0
1650379650000|2022-04-19 14:47:30|5824.09|5824.09|5824.09|5824.09|5824.09|5824.09|5822.31|5822.31|0
1650379690000|2022-04-19 14:48:10|5822.31|5822.31|5820.54|5820.54|5822.31|5822.31|5820.54|5820.54|0
1650379710000|2022-04-19 14:48:30|5822.31|5822.31|5822.31|5822.31|5822.31|5822.31|5822.31|5822.31|0
1650379720000|2022-04-19 14:48:40|5823.61|5823.61|5825.39|5825.39|5825.39|5825.39|5823.61|5823.61|0
1650379770000|2022-04-19 14:49:30|5826.68|5826.68|5826.68|5826.68|5826.68|5826.68|5826.68|5826.68|0
1650379780000|2022-04-19 14:49:40|5824.9|5824.9|5824.9|5824.9|5824.9|5824.9|5824.9|5824.9|0
1650379790000|2022-04-19 14:49:50|5821.35|5821.35|5823.13|5823.13|5823.13|5823.13|5821.35|5821.35|0
1650379800000|2022-04-19 14:50:00|5824.42|5824.42|5822.64|5822.64|5824.42|5824.42|5822.64|5822.64|0
1650379810000|2022-04-19 14:50:10|5821.35|5821.35|5821.35|5821.35|5821.35|5821.35|5821.35|5821.35|0
1650379820000|2022-04-19 14:50:20|5823.13|5823.13|5823.13|5823.13|5823.13|5823.13|5823.13|5823.13|0
1650379830000|2022-04-19 14:50:30|5821.83|5821.83|5820.54|5820.54|5821.83|5821.83|5820.54|5820.54|0
1650379850000|2022-04-19 14:50:50|5821.83|5821.83|5821.83|5821.83|5821.83|5821.83|5821.83|5821.83|0
1650379860000|2022-04-19 14:51:00|5820.05|5820.05|5820.05|5820.05|5820.05|5820.05|5820.05|5820.05|0
1650379880000|2022-04-19 14:51:20|5818.27|5818.27|5820.05|5820.05|5820.05|5820.05|5818.27|5818.27|0
1650379900000|2022-04-19 14:51:40|5818.27|5818.27|5818.27|5818.27|5818.27|5818.27|5818.27|5818.27|0
1650379910000|2022-04-19 14:51:50|5816.49|5816.49|5814.72|5814.72|5816.49|5816.49|5814.72|5814.72|0
1650379920000|2022-04-19 14:52:00|5812.94|5812.94|5812.94|5812.94|5812.94|5812.94|5812.94|5812.94|0
1650379930000|2022-04-19 14:52:10|5811.16|5811.16|5811.16|5811.16|5811.16|5811.16|5811.16|5811.16|0
1650380000000|2022-04-19 14:53:20|5809.38|5809.38|5809.38|5809.38|5809.38|5809.38|5809.38|5809.38|0
1650380110000|2022-04-19 14:55:10|5808.08|5808.08|5809.86|5809.86|5809.86|5809.86|5808.08|5808.08|0
1650380120000|2022-04-19 14:55:20|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|0
1650380160000|2022-04-19 14:56:00|5813.42|5813.42|5811.64|5811.64|5813.42|5813.42|5811.64|5811.64|0
1650380170000|2022-04-19 14:56:10|5813.42|5813.42|5813.42|5813.42|5813.42|5813.42|5813.42|5813.42|0
1650380180000|2022-04-19 14:56:20|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|0
1650380230000|2022-04-19 14:57:10|5813.42|5813.42|5813.42|5813.42|5813.42|5813.42|5813.42|5813.42|0
1650380240000|2022-04-19 14:57:20|5815.2|5815.2|5815.2|5815.2|5815.2|5815.2|5815.2|5815.2|0
1650380250000|2022-04-19 14:57:30|5813.42|5813.42|5816.98|5816.98|5816.98|5816.98|5813.42|5813.42|0
1650380270000|2022-04-19 14:57:50|5815.2|5815.2|5813.42|5813.42|5815.2|5815.2|5813.42|5813.42|0
1650380280000|2022-04-19 14:58:00|5815.2|5815.2|5815.2|5815.2|5815.2|5815.2|5815.2|5815.2|0
1650380310000|2022-04-19 14:58:30|5813.9|5813.9|5813.9|5813.9|5813.9|5813.9|5813.9|5813.9|0
1650380320000|2022-04-19 14:58:40|5815.2|5815.2|5815.2|5815.2|5815.2|5815.2|5815.2|5815.2|0
1650380340000|2022-04-19 14:59:00|5816.98|5816.98|5815.2|5815.2|5816.98|5816.98|5815.2|5815.2|0
1650380410000|2022-04-19 15:00:10|5813.42|5813.42|5811.64|5811.64|5813.42|5813.42|5811.64|5811.64|0
1650380460000|2022-04-19 15:01:00|5809.86|5809.86|5809.86|5809.86|5809.86|5809.86|5809.86|5809.86|0
1650380470000|2022-04-19 15:01:10|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|0
1650380480000|2022-04-19 15:01:20|5809.86|5809.86|5809.86|5809.86|5809.86|5809.86|5809.86|5809.86|0
1650380520000|2022-04-19 15:02:00|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|0
1650380530000|2022-04-19 15:02:10|5813.42|5813.42|5813.42|5813.42|5815.2|5815.2|5813.42|5813.42|0
1650380570000|2022-04-19 15:02:50|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|0
1650380650000|2022-04-19 15:04:10|5809.86|5809.86|5809.86|5809.86|5809.86|5809.86|5809.86|5809.86|0
1650380670000|2022-04-19 15:04:30|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|0
1650380690000|2022-04-19 15:04:50|5812.94|5812.94|5812.94|5812.94|5812.94|5812.94|5812.94|5812.94|0
1650380750000|2022-04-19 15:05:50|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|0
1650380770000|2022-04-19 15:06:10|5812.94|5812.94|5812.94|5812.94|5812.94|5812.94|5812.94|5812.94|0
1650380830000|2022-04-19 15:07:10|5814.72|5814.72|5814.72|5814.72|5814.72|5814.72|5814.72|5814.72|0
1650380920000|2022-04-19 15:08:40|5812.94|5812.94|5812.94|5812.94|5812.94|5812.94|5812.94|5812.94|0
1650380970000|2022-04-19 15:09:30|5811.16|5811.16|5811.16|5811.16|5811.16|5811.16|5811.16|5811.16|0
1650380980000|2022-04-19 15:09:40|5809.38|5809.38|5809.38|5809.38|5809.38|5809.38|5809.38|5809.38|0
1650380990000|2022-04-19 15:09:50|5810.67|5810.67|5810.67|5810.67|5810.67|5810.67|5810.67|5810.67|0
1650381030000|2022-04-19 15:10:30|5808.9|5808.9|5808.9|5808.9|5810.67|5810.67|5808.9|5808.9|0
1650381090000|2022-04-19 15:11:30|5807.12|5807.12|5807.12|5807.12|5807.12|5807.12|5807.12|5807.12|0
1650381120000|2022-04-19 15:12:00|5803.56|5803.56|5805.34|5805.34|5805.34|5805.34|5803.56|5803.56|0
1650381130000|2022-04-19 15:12:10|5807.12|5807.12|5807.12|5807.12|5807.12|5807.12|5807.12|5807.12|0
1650381150000|2022-04-19 15:12:30|5808.9|5808.9|5808.9|5808.9|5808.9|5808.9|5808.9|5808.9|0
1650381180000|2022-04-19 15:13:00|5807.12|5807.12|5808.9|5808.9|5808.9|5808.9|5807.12|5807.12|0
1650381210000|2022-04-19 15:13:30|5810.19|5810.19|5810.19|5810.19|5810.19|5810.19|5810.19|5810.19|0
1650381270000|2022-04-19 15:14:30|5808.9|5808.9|5810.67|5810.67|5810.67|5810.67|5808.9|5808.9|0
1650381330000|2022-04-19 15:15:30|5808.9|5808.9|5808.9|5808.9|5808.9|5808.9|5808.9|5808.9|0
1650381350000|2022-04-19 15:15:50|5810.67|5810.67|5810.67|5810.67|5810.67|5810.67|5810.67|5810.67|0
1650381400000|2022-04-19 15:16:40|5808.9|5808.9|5808.9|5808.9|5808.9|5808.9|5808.9|5808.9|0
1650381450000|2022-04-19 15:17:30|5810.67|5810.67|5812.45|5812.45|5812.45|5812.45|5810.67|5810.67|0
1650381460000|2022-04-19 15:17:40|5810.67|5810.67|5810.67|5810.67|5810.67|5810.67|5810.67|5810.67|0
1650381480000|2022-04-19 15:18:00|5812.45|5812.45|5810.67|5810.67|5812.45|5812.45|5810.67|5810.67|0
1650381510000|2022-04-19 15:18:30|5812.45|5812.45|5812.45|5812.45|5812.45|5812.45|5812.45|5812.45|0
1650381530000|2022-04-19 15:18:50|5811.16|5811.16|5811.16|5811.16|5811.16|5811.16|5811.16|5811.16|0
1650381540000|2022-04-19 15:19:00|5812.94|5812.94|5811.16|5811.16|5812.94|5812.94|5811.16|5811.16|0
1650381590000|2022-04-19 15:19:50|5812.94|5812.94|5814.72|5814.72|5814.72|5814.72|5812.94|5812.94|0
1650381600000|2022-04-19 15:20:00|5816.49|5816.49|5814.72|5814.72|5816.49|5816.49|5814.72|5814.72|0
1650381610000|2022-04-19 15:20:10|5812.94|5812.94|5812.94|5812.94|5812.94|5812.94|5812.94|5812.94|0
1650381620000|2022-04-19 15:20:20|5814.72|5814.72|5814.72|5814.72|5814.72|5814.72|5814.72|5814.72|0
1650381630000|2022-04-19 15:20:30|5812.94|5812.94|5814.72|5814.72|5814.72|5814.72|5812.94|5812.94|0
1650381640000|2022-04-19 15:20:40|5812.94|5812.94|5812.94|5812.94|5812.94|5812.94|5812.94|5812.94|0
1650381680000|2022-04-19 15:21:20|5814.72|5814.72|5816.49|5816.49|5816.49|5816.49|5814.72|5814.72|0
1650381700000|2022-04-19 15:21:40|5814.72|5814.72|5816.49|5816.49|5816.49|5816.49|5814.72|5814.72|0
1650381790000|2022-04-19 15:23:10|5818.27|5818.27|5818.27|5818.27|5818.27|5818.27|5818.27|5818.27|0
1650381840000|2022-04-19 15:24:00|5820.05|5820.05|5820.05|5820.05|5820.05|5820.05|5820.05|5820.05|0
1650381850000|2022-04-19 15:24:10|5821.83|5821.83|5821.83|5821.83|5821.83|5821.83|5821.83|5821.83|0
1650381890000|2022-04-19 15:24:50|5820.05|5820.05|5821.83|5821.83|5821.83|5821.83|5820.05|5820.05|0
1650381900000|2022-04-19 15:25:00|5820.05|5820.05|5820.05|5820.05|5820.05|5820.05|5820.05|5820.05|0
1650381910000|2022-04-19 15:25:10|5821.83|5821.83|5823.61|5823.61|5823.61|5823.61|5821.83|5821.83|0
1650381920000|2022-04-19 15:25:20|5821.83|5821.83|5821.83|5821.83|5821.83|5821.83|5821.83|5821.83|0
1650381930000|2022-04-19 15:25:30|5820.05|5820.05|5820.05|5820.05|5820.05|5820.05|5820.05|5820.05|0
1650381940000|2022-04-19 15:25:40|5821.83|5821.83|5821.83|5821.83|5821.83|5821.83|5821.83|5821.83|0
1650381950000|2022-04-19 15:25:50|5820.05|5820.05|5821.83|5821.83|5823.61|5823.61|5820.05|5820.05|0
1650381980000|2022-04-19 15:26:20|5823.61|5823.61|5823.61|5823.61|5823.61|5823.61|5823.61|5823.61|0
1650382000000|2022-04-19 15:26:40|5825.39|5825.39|5823.61|5823.61|5827.17|5827.17|5823.61|5823.61|0
1650382020000|2022-04-19 15:27:00|5821.83|5821.83|5821.83|5821.83|5821.83|5821.83|5821.83|5821.83|0
1650382040000|2022-04-19 15:27:20|5823.13|5823.13|5823.13|5823.13|5824.42|5824.42|5821.83|5821.83|0
1650382060000|2022-04-19 15:27:40|5824.9|5824.9|5824.9|5824.9|5824.9|5824.9|5824.9|5824.9|0
1650382070000|2022-04-19 15:27:50|5826.68|5826.68|5826.68|5826.68|5826.68|5826.68|5826.68|5826.68|0
1650382080000|2022-04-19 15:28:00|5825.39|5825.39|5825.39|5825.39|5825.39|5825.39|5825.39|5825.39|0
1650382100000|2022-04-19 15:28:20|5827.17|5827.17|5827.17|5827.17|5827.17|5827.17|5827.17|5827.17|0
1650382130000|2022-04-19 15:28:50|5828.95|5828.95|5828.95|5828.95|5830.72|5830.72|5828.95|5828.95|0
1650382140000|2022-04-19 15:29:00|5832.5|5832.5|5828.95|5828.95|5832.5|5832.5|5828.95|5828.95|0
1650382150000|2022-04-19 15:29:10|5827.17|5827.17|5828.95|5828.95|5828.95|5828.95|5827.17|5827.17|0
1650382160000|2022-04-19 15:29:20|5827.17|5827.17|5830.72|5830.72|5830.72|5830.72|5827.17|5827.17|0
1650382180000|2022-04-19 15:29:40|5832.5|5832.5|5834.28|5834.28|5834.28|5834.28|5830.72|5830.72|0
1650382190000|2022-04-19 15:29:50|5832.99|5832.99|5829.43|5829.43|5834.77|5834.77|5829.43|5829.43|0
1650438940000|2022-04-20 07:15:40|5794.65|5794.65|5791.1|5791.1|5794.65|5794.65|5791.1|5791.1|0
1650438980000|2022-04-20 07:16:20|5792.87|5792.87|5792.87|5792.87|5792.87|5792.87|5792.87|5792.87|0
1650439000000|2022-04-20 07:16:40|5794.65|5794.65|5794.65|5794.65|5794.65|5794.65|5794.65|5794.65|0
1650439020000|2022-04-20 07:17:00|5798.21|5798.21|5798.21|5798.21|5798.21|5798.21|5798.21|5798.21|0
1650439140000|2022-04-20 07:19:00|5807.1|5807.1|5807.1|5807.1|5807.1|5807.1|5807.1|5807.1|0
1650439150000|2022-04-20 07:19:10|5808.88|5808.88|5808.88|5808.88|5808.88|5808.88|5808.88|5808.88|0
1650439170000|2022-04-20 07:19:30|5811.47|5811.47|5811.47|5811.47|5811.47|5811.47|5811.47|5811.47|0
1650439200000|2022-04-20 07:20:00|5809.69|5809.69|5809.69|5809.69|5809.69|5809.69|5809.69|5809.69|0
1650439240000|2022-04-20 07:20:40|5811.47|5811.47|5811.47|5811.47|5811.47|5811.47|5811.47|5811.47|0
1650439290000|2022-04-20 07:21:30|5813.25|5813.25|5813.25|5813.25|5813.25|5813.25|5813.25|5813.25|0
1650439300000|2022-04-20 07:21:40|5815.03|5815.03|5815.03|5815.03|5815.03|5815.03|5815.03|5815.03|0
1650439320000|2022-04-20 07:22:00|5812.44|5812.44|5811.14|5811.14|5812.44|5812.44|5811.14|5811.14|0
1650439330000|2022-04-20 07:22:10|5809.37|5809.37|5809.37|5809.37|5809.37|5809.37|5809.37|5809.37|0
1650439350000|2022-04-20 07:22:30|5811.14|5811.14|5811.14|5811.14|5811.14|5811.14|5811.14|5811.14|0
1650439370000|2022-04-20 07:22:50|5812.92|5812.92|5812.92|5812.92|5812.92|5812.92|5812.92|5812.92|0
1650439380000|2022-04-20 07:23:00|5814.7|5814.7|5812.92|5812.92|5814.7|5814.7|5812.92|5812.92|0
1650439390000|2022-04-20 07:23:10|5811.14|5811.14|5808.56|5808.56|5811.14|5811.14|5808.56|5808.56|0
1650439400000|2022-04-20 07:23:20|5809.85|5809.85|5809.85|5809.85|5809.85|5809.85|5809.85|5809.85|0
1650439430000|2022-04-20 07:23:50|5811.63|5811.63|5811.63|5811.63|5811.63|5811.63|5811.63|5811.63|0
1650439470000|2022-04-20 07:24:30|5809.85|5809.85|5809.85|5809.85|5809.85|5809.85|5809.85|5809.85|0
1650439480000|2022-04-20 07:24:40|5811.63|5811.63|5811.63|5811.63|5811.63|5811.63|5811.63|5811.63|0
1650439500000|2022-04-20 07:25:00|5808.07|5808.07|5808.07|5808.07|5808.07|5808.07|5808.07|5808.07|0
1650439520000|2022-04-20 07:25:20|5809.85|5809.85|5809.85|5809.85|5809.85|5809.85|5809.85|5809.85|0
1650439530000|2022-04-20 07:25:30|5808.07|5808.07|5808.07|5808.07|5808.07|5808.07|5808.07|5808.07|0
1650439590000|2022-04-20 07:26:30|5809.85|5809.85|5809.85|5809.85|5809.85|5809.85|5809.85|5809.85|0
1650439630000|2022-04-20 07:27:10|5808.07|5808.07|5808.07|5808.07|5808.07|5808.07|5808.07|5808.07|0
1650439710000|2022-04-20 07:28:30|5805.48|5805.48|5805.48|5805.48|5805.48|5805.48|5805.48|5805.48|0
1650439720000|2022-04-20 07:28:40|5807.26|5807.26|5807.26|5807.26|5807.26|5807.26|5807.26|5807.26|0
1650439740000|2022-04-20 07:29:00|5805.48|5805.48|5805.48|5805.48|5805.48|5805.48|5805.48|5805.48|0
1650439750000|2022-04-20 07:29:10|5807.26|5807.26|5807.26|5807.26|5807.26|5807.26|5807.26|5807.26|0
1650439760000|2022-04-20 07:29:20|5805.48|5805.48|5805.48|5805.48|5805.48|5805.48|5805.48|5805.48|0
1650439790000|2022-04-20 07:29:50|5804.19|5804.19|5805.97|5805.97|5805.97|5805.97|5804.19|5804.19|0
1650439840000|2022-04-20 07:30:40|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|0
1650439850000|2022-04-20 07:30:50|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|0
1650439880000|2022-04-20 07:31:20|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|0
1650439910000|2022-04-20 07:31:50|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|0
1650439940000|2022-04-20 07:32:20|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|0
1650439960000|2022-04-20 07:32:40|5810.01|5810.01|5810.01|5810.01|5810.01|5810.01|5810.01|5810.01|0
1650440030000|2022-04-20 07:33:50|5804.67|5804.67|5806.45|5806.45|5806.45|5806.45|5804.67|5804.67|0
1650440050000|2022-04-20 07:34:10|5804.67|5804.67|5804.67|5804.67|5804.67|5804.67|5804.67|5804.67|0
1650440060000|2022-04-20 07:34:20|5802.89|5802.89|5802.89|5802.89|5802.89|5802.89|5802.89|5802.89|0
1650440070000|2022-04-20 07:34:30|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|0
1650440080000|2022-04-20 07:34:40|5800.3|5800.3|5802.08|5802.08|5802.08|5802.08|5800.3|5800.3|0
1650440110000|2022-04-20 07:35:10|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|0
1650440120000|2022-04-20 07:35:20|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|0
1650440170000|2022-04-20 07:36:10|5800.3|5800.3|5800.3|5800.3|5800.3|5800.3|5800.3|5800.3|0
1650440220000|2022-04-20 07:37:00|5798.52|5798.52|5798.52|5798.52|5798.52|5798.52|5798.52|5798.52|0
1650440240000|2022-04-20 07:37:20|5801.11|5801.11|5801.11|5801.11|5801.11|5801.11|5801.11|5801.11|0
1650440300000|2022-04-20 07:38:20|5802.89|5802.89|5802.89|5802.89|5802.89|5802.89|5802.89|5802.89|0
1650440340000|2022-04-20 07:39:00|5804.67|5804.67|5804.67|5804.67|5804.67|5804.67|5804.67|5804.67|0
1650440350000|2022-04-20 07:39:10|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|0
1650440360000|2022-04-20 07:39:20|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|0
1650440390000|2022-04-20 07:39:50|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|0
1650440410000|2022-04-20 07:40:10|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|0
1650440420000|2022-04-20 07:40:20|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|0
1650440440000|2022-04-20 07:40:40|5805.97|5805.97|5807.74|5807.74|5807.74|5807.74|5805.97|5805.97|0
1650440510000|2022-04-20 07:41:50|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|0
1650440520000|2022-04-20 07:42:00|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|0
1650440530000|2022-04-20 07:42:10|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|0
1650440540000|2022-04-20 07:42:20|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|0
1650440550000|2022-04-20 07:42:30|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|0
1650440610000|2022-04-20 07:43:30|5814.86|5814.86|5816.64|5816.64|5816.64|5816.64|5814.86|5814.86|0
1650440620000|2022-04-20 07:43:40|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|0
1650440640000|2022-04-20 07:44:00|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|0
1650440660000|2022-04-20 07:44:20|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|0
1650440690000|2022-04-20 07:44:50|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|0
1650440780000|2022-04-20 07:46:20|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|0
1650440790000|2022-04-20 07:46:30|5823.27|5823.27|5826.83|5826.83|5826.83|5826.83|5823.27|5823.27|0
1650440810000|2022-04-20 07:46:50|5828.12|5828.12|5826.34|5826.34|5828.12|5828.12|5826.34|5826.34|0
1650440830000|2022-04-20 07:47:10|5828.12|5828.12|5826.34|5826.34|5828.12|5828.12|5826.34|5826.34|0
1650440840000|2022-04-20 07:47:20|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|0
1650440850000|2022-04-20 07:47:30|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|0
1650440890000|2022-04-20 07:48:10|5827.31|5827.31|5829.09|5829.09|5829.09|5829.09|5827.31|5827.31|0
1650440930000|2022-04-20 07:48:50|5830.87|5830.87|5830.87|5830.87|5830.87|5830.87|5830.87|5830.87|0
1650440970000|2022-04-20 07:49:30|5829.09|5829.09|5832.65|5832.65|5832.65|5832.65|5829.09|5829.09|0
1650440990000|2022-04-20 07:49:50|5830.87|5830.87|5830.87|5830.87|5830.87|5830.87|5829.09|5829.09|0
1650441000000|2022-04-20 07:50:00|5829.09|5829.09|5832.65|5832.65|5832.65|5832.65|5829.09|5829.09|0
1650441020000|2022-04-20 07:50:20|5836.2|5836.2|5837.98|5837.98|5837.98|5837.98|5836.2|5836.2|0
1650441030000|2022-04-20 07:50:30|5836.2|5836.2|5836.2|5836.2|5837.98|5837.98|5836.2|5836.2|0
1650441050000|2022-04-20 07:50:50|5837.98|5837.98|5837.98|5837.98|5837.98|5837.98|5837.98|5837.98|0
1650441060000|2022-04-20 07:51:00|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|0
1650441080000|2022-04-20 07:51:20|5836.2|5836.2|5836.2|5836.2|5836.2|5836.2|5836.2|5836.2|0
1650441090000|2022-04-20 07:51:30|5837.98|5837.98|5837.98|5837.98|5837.98|5837.98|5837.98|5837.98|0
1650441100000|2022-04-20 07:51:40|5836.2|5836.2|5836.2|5836.2|5836.2|5836.2|5836.2|5836.2|0
1650441130000|2022-04-20 07:52:10|5837.98|5837.98|5837.98|5837.98|5837.98|5837.98|5837.98|5837.98|0
1650441140000|2022-04-20 07:52:20|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|0
1650441210000|2022-04-20 07:53:30|5836.2|5836.2|5836.2|5836.2|5836.2|5836.2|5836.2|5836.2|0
1650441220000|2022-04-20 07:53:40|5834.43|5834.43|5832.65|5832.65|5834.43|5834.43|5832.65|5832.65|0
1650441230000|2022-04-20 07:53:50|5831.35|5831.35|5831.35|5831.35|5831.35|5831.35|5831.35|5831.35|0
1650441240000|2022-04-20 07:54:00|5829.57|5829.57|5830.87|5830.87|5830.87|5830.87|5829.57|5829.57|0
1650441280000|2022-04-20 07:54:40|5829.09|5829.09|5829.09|5829.09|5829.09|5829.09|5829.09|5829.09|0
1650441300000|2022-04-20 07:55:00|5830.87|5830.87|5830.87|5830.87|5830.87|5830.87|5830.87|5830.87|0
1650441310000|2022-04-20 07:55:10|5827.31|5827.31|5827.31|5827.31|5827.31|5827.31|5827.31|5827.31|0
1650441330000|2022-04-20 07:55:30|5829.09|5829.09|5829.09|5829.09|5829.09|5829.09|5829.09|5829.09|0
1650441410000|2022-04-20 07:56:50|5827.31|5827.31|5827.31|5827.31|5827.31|5827.31|5827.31|5827.31|0
1650441420000|2022-04-20 07:57:00|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|0
1650441430000|2022-04-20 07:57:10|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|0
1650441470000|2022-04-20 07:57:50|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|0
1650441550000|2022-04-20 07:59:10|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|0
1650441580000|2022-04-20 07:59:40|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|0
1650441600000|2022-04-20 08:00:00|5814.86|5814.86|5816.64|5816.64|5816.64|5816.64|5814.86|5814.86|0
1650441620000|2022-04-20 08:00:20|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|0
1650441630000|2022-04-20 08:00:30|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|0
1650441650000|2022-04-20 08:00:50|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|0
1650441700000|2022-04-20 08:01:40|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|0
1650441710000|2022-04-20 08:01:50|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|0
1650441720000|2022-04-20 08:02:00|5823.75|5823.75|5821.97|5821.97|5823.75|5823.75|5821.97|5821.97|0
1650441730000|2022-04-20 08:02:10|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|0
1650441870000|2022-04-20 08:04:30|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|0
1650441910000|2022-04-20 08:05:10|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|0
1650441920000|2022-04-20 08:05:20|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|0
1650441960000|2022-04-20 08:06:00|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|0
1650442030000|2022-04-20 08:07:10|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|0
1650442100000|2022-04-20 08:08:20|5825.05|5825.05|5823.27|5823.27|5825.05|5825.05|5823.27|5823.27|0
1650442110000|2022-04-20 08:08:30|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|0
1650442130000|2022-04-20 08:08:50|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|0
1650442200000|2022-04-20 08:10:00|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|0
1650442300000|2022-04-20 08:11:40|5819.71|5819.71|5819.71|5819.71|5819.71|5819.71|5819.71|5819.71|0
1650442330000|2022-04-20 08:12:10|5818.42|5818.42|5816.64|5816.64|5818.42|5818.42|5816.64|5816.64|0
1650442390000|2022-04-20 08:13:10|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|0
1650442420000|2022-04-20 08:13:40|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|0
1650442510000|2022-04-20 08:15:10|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|0
1650442560000|2022-04-20 08:16:00|5814.86|5814.86|5816.64|5816.64|5816.64|5816.64|5814.86|5814.86|0
1650442630000|2022-04-20 08:17:10|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|0
1650442720000|2022-04-20 08:18:40|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|0
1650442740000|2022-04-20 08:19:00|5814.86|5814.86|5813.08|5813.08|5814.86|5814.86|5813.08|5813.08|0
1650442800000|2022-04-20 08:20:00|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|0
1650442830000|2022-04-20 08:20:30|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|0
1650442880000|2022-04-20 08:21:20|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|0
1650442910000|2022-04-20 08:21:50|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|0
1650443190000|2022-04-20 08:26:30|5817.93|5817.93|5817.93|5817.93|5817.93|5817.93|5817.93|5817.93|0
1650443270000|2022-04-20 08:27:50|5819.23|5819.23|5819.23|5819.23|5819.23|5819.23|5819.23|5819.23|0
1650443380000|2022-04-20 08:29:40|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|0
1650443420000|2022-04-20 08:30:20|5819.23|5819.23|5819.23|5819.23|5819.23|5819.23|5819.23|5819.23|0
1650443510000|2022-04-20 08:31:50|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|0
1650443570000|2022-04-20 08:32:50|5819.23|5819.23|5819.23|5819.23|5819.23|5819.23|5819.23|5819.23|0
1650443580000|2022-04-20 08:33:00|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|0
1650443590000|2022-04-20 08:33:10|5824.56|5824.56|5824.56|5824.56|5824.56|5824.56|5824.56|5824.56|0
1650443600000|2022-04-20 08:33:20|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|0
1650443650000|2022-04-20 08:34:10|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|0
1650443700000|2022-04-20 08:35:00|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|0
1650443720000|2022-04-20 08:35:20|5824.08|5824.08|5825.86|5825.86|5825.86|5825.86|5824.08|5824.08|0
1650443730000|2022-04-20 08:35:30|5827.64|5827.64|5827.64|5827.64|5827.64|5827.64|5827.64|5827.64|0
1650443760000|2022-04-20 08:36:00|5829.42|5829.42|5829.42|5829.42|5829.42|5829.42|5829.42|5829.42|0
1650443790000|2022-04-20 08:36:30|5827.64|5827.64|5829.9|5829.9|5831.19|5831.19|5827.64|5827.64|0
1650443810000|2022-04-20 08:36:50|5831.19|5831.19|5827.64|5827.64|5831.19|5831.19|5827.64|5827.64|0
1650443840000|2022-04-20 08:37:20|5829.42|5829.42|5829.42|5829.42|5829.42|5829.42|5829.42|5829.42|0
1650443900000|2022-04-20 08:38:20|5827.64|5827.64|5827.64|5827.64|5827.64|5827.64|5827.64|5827.64|0
1650443970000|2022-04-20 08:39:30|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|0
1650444000000|2022-04-20 08:40:00|5827.64|5827.64|5827.64|5827.64|5827.64|5827.64|5827.64|5827.64|0
1650444020000|2022-04-20 08:40:20|5829.42|5829.42|5829.42|5829.42|5829.42|5829.42|5829.42|5829.42|0
1650444030000|2022-04-20 08:40:30|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|0
1650444050000|2022-04-20 08:40:50|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|0
1650444160000|2022-04-20 08:42:40|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|0
1650444170000|2022-04-20 08:42:50|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|0
1650444180000|2022-04-20 08:43:00|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|0
1650444230000|2022-04-20 08:43:50|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|0
1650444440000|2022-04-20 08:47:20|5819.23|5819.23|5817.93|5817.93|5819.23|5819.23|5817.93|5817.93|0
1650444450000|2022-04-20 08:47:30|5819.23|5819.23|5819.23|5819.23|5819.23|5819.23|5819.23|5819.23|0
1650444520000|2022-04-20 08:48:40|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|0
1650444580000|2022-04-20 08:49:40|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|0
1650444610000|2022-04-20 08:50:10|5813.89|5813.89|5813.89|5813.89|5813.89|5813.89|5813.89|5813.89|0
1650444620000|2022-04-20 08:50:20|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|0
1650444650000|2022-04-20 08:50:50|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|0
1650444700000|2022-04-20 08:51:40|5819.23|5819.23|5819.23|5819.23|5819.23|5819.23|5819.23|5819.23|0
1650444720000|2022-04-20 08:52:00|5817.45|5817.45|5815.67|5815.67|5817.45|5817.45|5815.67|5815.67|0
1650444750000|2022-04-20 08:52:30|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|0
1650444780000|2022-04-20 08:53:00|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|0
1650444830000|2022-04-20 08:53:50|5814.38|5814.38|5814.38|5814.38|5814.38|5814.38|5814.38|5814.38|0
1650444900000|2022-04-20 08:55:00|5812.6|5812.6|5812.6|5812.6|5812.6|5812.6|5812.6|5812.6|0
1650444910000|2022-04-20 08:55:10|5810.82|5810.82|5810.82|5810.82|5810.82|5810.82|5810.82|5810.82|0
1650444920000|2022-04-20 08:55:20|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|0
1650444960000|2022-04-20 08:56:00|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|0
1650444990000|2022-04-20 08:56:30|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|0
1650445000000|2022-04-20 08:56:40|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|0
1650445030000|2022-04-20 08:57:10|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|0
1650445060000|2022-04-20 08:57:40|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|0
1650445110000|2022-04-20 08:58:30|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|0
1650445120000|2022-04-20 08:58:40|5817.93|5817.93|5819.71|5819.71|5819.71|5819.71|5817.93|5817.93|0
1650445170000|2022-04-20 08:59:30|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|0
1650445190000|2022-04-20 08:59:50|5819.71|5819.71|5819.71|5819.71|5819.71|5819.71|5819.71|5819.71|0
1650445200000|2022-04-20 09:00:00|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|0
1650445230000|2022-04-20 09:00:30|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|0
1650445240000|2022-04-20 09:00:40|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|0
1650445270000|2022-04-20 09:01:10|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|0
1650445280000|2022-04-20 09:01:20|5828.61|5828.61|5828.61|5828.61|5828.61|5828.61|5828.61|5828.61|0
1650445350000|2022-04-20 09:02:30|5831.19|5831.19|5831.19|5831.19|5831.19|5831.19|5829.9|5829.9|0
1650445360000|2022-04-20 09:02:40|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|0
1650445370000|2022-04-20 09:02:50|5831.19|5831.19|5831.68|5831.68|5831.68|5831.68|5829.9|5829.9|0
1650445380000|2022-04-20 09:03:00|5833.46|5833.46|5831.68|5831.68|5833.46|5833.46|5831.68|5831.68|0
1650445400000|2022-04-20 09:03:20|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|0
1650445460000|2022-04-20 09:04:20|5835.24|5835.24|5835.24|5835.24|5835.24|5835.24|5835.24|5835.24|0
1650445510000|2022-04-20 09:05:10|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|0
1650445550000|2022-04-20 09:05:50|5831.68|5831.68|5831.68|5831.68|5831.68|5831.68|5831.68|5831.68|0
1650445570000|2022-04-20 09:06:10|5833.46|5833.46|5832.16|5832.16|5833.46|5833.46|5830.38|5830.38|0
1650445600000|2022-04-20 09:06:40|5830.87|5830.87|5830.87|5830.87|5830.87|5830.87|5830.87|5830.87|0
1650445610000|2022-04-20 09:06:50|5829.09|5829.09|5829.09|5829.09|5829.09|5829.09|5829.09|5829.09|0
1650445660000|2022-04-20 09:07:40|5827.79|5827.79|5829.09|5829.09|5829.09|5829.09|5827.79|5827.79|0
1650445770000|2022-04-20 09:09:30|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|0
1650445800000|2022-04-20 09:10:00|5824.24|5824.24|5821.16|5821.16|5824.24|5824.24|5821.16|5821.16|0
1650445840000|2022-04-20 09:10:40|5819.38|5819.38|5817.61|5817.61|5819.38|5819.38|5817.61|5817.61|0
1650445850000|2022-04-20 09:10:50|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|0
1650445870000|2022-04-20 09:11:10|5815.02|5815.02|5815.02|5815.02|5815.02|5815.02|5815.02|5815.02|0
1650445880000|2022-04-20 09:11:20|5813.24|5813.24|5813.24|5813.24|5813.24|5813.24|5813.24|5813.24|0
1650445980000|2022-04-20 09:13:00|5814.53|5814.53|5816.31|5816.31|5816.31|5816.31|5814.53|5814.53|0
1650445990000|2022-04-20 09:13:10|5818.09|5818.09|5818.09|5818.09|5818.09|5818.09|5818.09|5818.09|0
1650446030000|2022-04-20 09:13:50|5819.87|5819.87|5819.87|5819.87|5819.87|5819.87|5819.87|5819.87|0
1650446050000|2022-04-20 09:14:10|5821.65|5821.65|5821.65|5821.65|5821.65|5821.65|5821.65|5821.65|0
1650446110000|2022-04-20 09:15:10|5819.87|5819.87|5819.87|5819.87|5819.87|5819.87|5819.87|5819.87|0
1650446120000|2022-04-20 09:15:20|5818.57|5818.57|5818.57|5818.57|5818.57|5818.57|5818.57|5818.57|0
1650446150000|2022-04-20 09:15:50|5819.87|5819.87|5821.65|5821.65|5821.65|5821.65|5819.87|5819.87|0
1650446160000|2022-04-20 09:16:00|5819.87|5819.87|5818.09|5818.09|5819.87|5819.87|5818.09|5818.09|0
1650446170000|2022-04-20 09:16:10|5819.38|5819.38|5819.38|5819.38|5819.38|5819.38|5819.38|5819.38|0
1650446200000|2022-04-20 09:16:40|5821.16|5821.16|5824.24|5824.24|5824.24|5824.24|5821.16|5821.16|0
1650446270000|2022-04-20 09:17:50|5822.46|5822.46|5820.68|5820.68|5822.46|5822.46|5820.68|5820.68|0
1650446290000|2022-04-20 09:18:10|5824.24|5824.24|5822.94|5822.94|5824.24|5824.24|5822.94|5822.94|0
1650446300000|2022-04-20 09:18:20|5824.72|5824.72|5824.72|5824.72|5826.02|5826.02|5824.72|5824.72|0
1650446400000|2022-04-20 09:20:00|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|0
1650446430000|2022-04-20 09:20:30|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|0
1650446460000|2022-04-20 09:21:00|5826.02|5826.02|5827.79|5827.79|5827.79|5827.79|5826.02|5826.02|0
1650446540000|2022-04-20 09:22:20|5822.94|5822.94|5822.94|5822.94|5824.72|5824.72|5822.94|5822.94|0
1650446620000|2022-04-20 09:23:40|5824.24|5824.24|5826.02|5826.02|5826.02|5826.02|5824.24|5824.24|0
1650446680000|2022-04-20 09:24:40|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|0
1650446740000|2022-04-20 09:25:40|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|0
1650446750000|2022-04-20 09:25:50|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|0
1650446770000|2022-04-20 09:26:10|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|0
1650446800000|2022-04-20 09:26:40|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|0
1650446820000|2022-04-20 09:27:00|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|0
1650446910000|2022-04-20 09:28:30|5828.12|5828.12|5826.83|5826.83|5828.12|5828.12|5826.83|5826.83|0
1650446920000|2022-04-20 09:28:40|5828.61|5828.61|5828.61|5828.61|5828.61|5828.61|5828.61|5828.61|0
1650446970000|2022-04-20 09:29:30|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|0
1650447010000|2022-04-20 09:30:10|5828.61|5828.61|5828.61|5828.61|5828.61|5828.61|5828.61|5828.61|0
1650447060000|2022-04-20 09:31:00|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|0
1650447070000|2022-04-20 09:31:10|5830.38|5830.38|5830.38|5830.38|5830.38|5830.38|5830.38|5830.38|0
1650447100000|2022-04-20 09:31:40|5832.16|5832.16|5830.38|5830.38|5832.16|5832.16|5830.38|5830.38|0
1650447120000|2022-04-20 09:32:00|5832.16|5832.16|5830.38|5830.38|5832.16|5832.16|5830.38|5830.38|0
1650447130000|2022-04-20 09:32:10|5832.16|5832.16|5832.16|5832.16|5832.16|5832.16|5832.16|5832.16|0
1650447150000|2022-04-20 09:32:30|5830.38|5830.38|5830.38|5830.38|5830.38|5830.38|5830.38|5830.38|0
1650447170000|2022-04-20 09:32:50|5828.61|5828.61|5828.61|5828.61|5828.61|5828.61|5828.61|5828.61|0
1650447220000|2022-04-20 09:33:40|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|0
1650447370000|2022-04-20 09:36:10|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|0
1650447390000|2022-04-20 09:36:30|5826.34|5826.34|5824.56|5824.56|5828.12|5828.12|5824.56|5824.56|0
1650447430000|2022-04-20 09:37:10|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|0
1650447440000|2022-04-20 09:37:20|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|0
1650447500000|2022-04-20 09:38:20|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|0
1650447610000|2022-04-20 09:40:10|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|0
1650447650000|2022-04-20 09:40:50|5824.08|5824.08|5825.37|5825.37|5825.37|5825.37|5824.08|5824.08|0
1650447670000|2022-04-20 09:41:10|5823.6|5823.6|5823.6|5823.6|5823.6|5823.6|5823.6|5823.6|0
1650447680000|2022-04-20 09:41:20|5821.82|5821.82|5821.82|5821.82|5821.82|5821.82|5821.82|5821.82|0
1650447720000|2022-04-20 09:42:00|5823.6|5823.6|5825.37|5825.37|5825.37|5825.37|5823.6|5823.6|0
1650447760000|2022-04-20 09:42:40|5823.6|5823.6|5823.6|5823.6|5823.6|5823.6|5823.6|5823.6|0
1650447770000|2022-04-20 09:42:50|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|0
1650447900000|2022-04-20 09:45:00|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|0
1650447940000|2022-04-20 09:45:40|5825.86|5825.86|5824.08|5824.08|5825.86|5825.86|5824.08|5824.08|0
1650447970000|2022-04-20 09:46:10|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|0
1650448020000|2022-04-20 09:47:00|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|0
1650448100000|2022-04-20 09:48:20|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|0
1650448110000|2022-04-20 09:48:30|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|0
1650448180000|2022-04-20 09:49:40|5819.71|5819.71|5817.93|5817.93|5819.71|5819.71|5817.93|5817.93|0
1650448210000|2022-04-20 09:50:10|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|0
1650448230000|2022-04-20 09:50:30|5814.38|5814.38|5814.38|5814.38|5814.38|5814.38|5814.38|5814.38|0
1650448370000|2022-04-20 09:52:50|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|0
1650448510000|2022-04-20 09:55:10|5814.38|5814.38|5814.38|5814.38|5814.38|5814.38|5814.38|5814.38|0
1650448540000|2022-04-20 09:55:40|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|0
1650448550000|2022-04-20 09:55:50|5814.38|5814.38|5814.38|5814.38|5814.38|5814.38|5814.38|5814.38|0
1650448570000|2022-04-20 09:56:10|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|0
1650448680000|2022-04-20 09:58:00|5817.93|5817.93|5817.93|5817.93|5817.93|5817.93|5817.93|5817.93|0
1650448750000|2022-04-20 09:59:10|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|0
1650449110000|2022-04-20 10:05:10|5814.38|5814.38|5814.38|5814.38|5814.38|5814.38|5814.38|5814.38|0
1650449300000|2022-04-20 10:08:20|5815.67|5815.67|5815.19|5815.19|5815.67|5815.67|5813.89|5813.89|0
1650449320000|2022-04-20 10:08:40|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|0
1650449330000|2022-04-20 10:08:50|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|0
1650449350000|2022-04-20 10:09:10|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|0
1650449380000|2022-04-20 10:09:40|5818.74|5818.74|5820.52|5820.52|5820.52|5820.52|5818.74|5818.74|0
1650449430000|2022-04-20 10:10:30|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|0
1650449600000|2022-04-20 10:13:20|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|0
1650449610000|2022-04-20 10:13:30|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|0
1650449680000|2022-04-20 10:14:40|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|0
1650450100000|2022-04-20 10:21:40|5815.67|5815.67|5813.89|5813.89|5815.67|5815.67|5813.89|5813.89|0
1650450140000|2022-04-20 10:22:20|5812.11|5812.11|5812.11|5812.11|5812.11|5812.11|5810.33|5810.33|0
1650450150000|2022-04-20 10:22:30|5813.89|5813.89|5813.89|5813.89|5813.89|5813.89|5813.89|5813.89|0
1650450210000|2022-04-20 10:23:30|5815.19|5815.19|5815.19|5815.19|5815.19|5815.19|5815.19|5815.19|0
1650450340000|2022-04-20 10:25:40|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|0
1650450550000|2022-04-20 10:29:10|5818.26|5818.26|5818.26|5818.26|5818.26|5818.26|5818.26|5818.26|0
1650450600000|2022-04-20 10:30:00|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|0
1650450690000|2022-04-20 10:31:30|5815.19|5815.19|5815.19|5815.19|5815.19|5815.19|5815.19|5815.19|0
1650450730000|2022-04-20 10:32:10|5816.97|5816.97|5815.19|5815.19|5816.97|5816.97|5815.19|5815.19|0
1650450850000|2022-04-20 10:34:10|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|0
1650450920000|2022-04-20 10:35:20|5815.19|5815.19|5815.19|5815.19|5815.19|5815.19|5815.19|5815.19|0
1650451160000|2022-04-20 10:39:20|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|0
1650451330000|2022-04-20 10:42:10|5815.19|5815.19|5815.19|5815.19|5815.19|5815.19|5815.19|5815.19|0
1650451340000|2022-04-20 10:42:20|5816.48|5816.48|5817.78|5817.78|5817.78|5817.78|5816.48|5816.48|0
1650451420000|2022-04-20 10:43:40|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|0
1650451460000|2022-04-20 10:44:20|5818.26|5818.26|5818.26|5818.26|5818.26|5818.26|5818.26|5818.26|0
1650451500000|2022-04-20 10:45:00|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|0
1650451540000|2022-04-20 10:45:40|5817.78|5817.78|5817.78|5817.78|5817.78|5817.78|5817.78|5817.78|0
1650451870000|2022-04-20 10:51:10|5819.55|5819.55|5819.55|5819.55|5819.55|5819.55|5819.55|5819.55|0
1650451980000|2022-04-20 10:53:00|5818.26|5818.26|5818.26|5818.26|5818.26|5818.26|5818.26|5818.26|0
1650452050000|2022-04-20 10:54:10|5820.04|5820.04|5820.04|5820.04|5820.04|5820.04|5820.04|5820.04|0
1650452100000|2022-04-20 10:55:00|5818.26|5818.26|5818.26|5818.26|5818.26|5818.26|5818.26|5818.26|0
1650452130000|2022-04-20 10:55:30|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|0
1650452290000|2022-04-20 10:58:10|5815.19|5815.19|5815.19|5815.19|5815.19|5815.19|5815.19|5815.19|0
1650452300000|2022-04-20 10:58:20|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|0
1650452420000|2022-04-20 11:00:20|5815.19|5815.19|5813.89|5813.89|5815.19|5815.19|5813.89|5813.89|0
1650452640000|2022-04-20 11:04:00|5812.11|5812.11|5812.11|5812.11|5812.11|5812.11|5812.11|5812.11|0
1650452650000|2022-04-20 11:04:10|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|0
1650452660000|2022-04-20 11:04:20|5808.56|5808.56|5808.56|5808.56|5810.33|5810.33|5808.56|5808.56|0
1650452680000|2022-04-20 11:04:40|5810.33|5810.33|5809.04|5809.04|5810.33|5810.33|5809.04|5809.04|0
1650452960000|2022-04-20 11:09:20|5811.63|5811.63|5811.63|5811.63|5811.63|5811.63|5811.63|5811.63|0
1650453030000|2022-04-20 11:10:30|5809.85|5809.85|5809.85|5809.85|5809.85|5809.85|5809.85|5809.85|0
1650453120000|2022-04-20 11:12:00|5808.07|5808.07|5809.85|5809.85|5809.85|5809.85|5808.07|5808.07|0
1650453180000|2022-04-20 11:13:00|5808.07|5808.07|5808.07|5808.07|5808.07|5808.07|5806.29|5806.29|0
1650453190000|2022-04-20 11:13:10|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|0
1650453210000|2022-04-20 11:13:30|5808.07|5808.07|5804.51|5804.51|5808.07|5808.07|5804.51|5804.51|0
1650453270000|2022-04-20 11:14:30|5806.29|5806.29|5808.07|5808.07|5808.07|5808.07|5806.29|5806.29|0
1650453390000|2022-04-20 11:16:30|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|0
1650453400000|2022-04-20 11:16:40|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|0
1650453450000|2022-04-20 11:17:30|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|0
1650453490000|2022-04-20 11:18:10|5808.56|5808.56|5808.56|5808.56|5808.56|5808.56|5808.56|5808.56|0
1650453500000|2022-04-20 11:18:20|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|0
1650453510000|2022-04-20 11:18:30|5808.56|5808.56|5808.56|5808.56|5808.56|5808.56|5808.56|5808.56|0
1650453570000|2022-04-20 11:19:30|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|0
1650453700000|2022-04-20 11:21:40|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|0
1650453740000|2022-04-20 11:22:20|5808.56|5808.56|5808.56|5808.56|5808.56|5808.56|5808.56|5808.56|0
1650453810000|2022-04-20 11:23:30|5809.85|5809.85|5811.63|5811.63|5811.63|5811.63|5809.85|5809.85|0
1650454070000|2022-04-20 11:27:50|5813.41|5813.41|5813.41|5813.41|5813.41|5813.41|5813.41|5813.41|0
1650454110000|2022-04-20 11:28:30|5815.19|5815.19|5815.19|5815.19|5815.19|5815.19|5815.19|5815.19|0
1650454140000|2022-04-20 11:29:00|5813.41|5813.41|5813.41|5813.41|5813.41|5813.41|5813.41|5813.41|0
1650454160000|2022-04-20 11:29:20|5815.19|5815.19|5815.19|5815.19|5815.19|5815.19|5815.19|5815.19|0
1650454370000|2022-04-20 11:32:50|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|0
1650454450000|2022-04-20 11:34:10|5814.7|5814.7|5814.7|5814.7|5814.7|5814.7|5814.7|5814.7|0
1650454500000|2022-04-20 11:35:00|5812.92|5812.92|5812.92|5812.92|5812.92|5812.92|5812.92|5812.92|0
1650454510000|2022-04-20 11:35:10|5814.22|5814.22|5814.22|5814.22|5814.22|5814.22|5814.22|5814.22|0
1650454690000|2022-04-20 11:38:10|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|0
1650454770000|2022-04-20 11:39:30|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|0
1650454920000|2022-04-20 11:42:00|5819.07|5819.07|5819.07|5819.07|5819.07|5819.07|5819.07|5819.07|0
1650454960000|2022-04-20 11:42:40|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|0
1650455040000|2022-04-20 11:44:00|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|0
1650455210000|2022-04-20 11:46:50|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|0
1650455220000|2022-04-20 11:47:00|5819.07|5819.07|5819.07|5819.07|5819.07|5819.07|5819.07|5819.07|0
1650455240000|2022-04-20 11:47:20|5820.37|5820.37|5819.07|5819.07|5820.37|5820.37|5819.07|5819.07|0
1650455250000|2022-04-20 11:47:30|5820.37|5820.37|5820.37|5820.37|5820.37|5820.37|5820.37|5820.37|0
1650455280000|2022-04-20 11:48:00|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|0
1650455400000|2022-04-20 11:50:00|5820.37|5820.37|5820.37|5820.37|5820.37|5820.37|5820.37|5820.37|0
1650455420000|2022-04-20 11:50:20|5821.66|5821.66|5823.44|5823.44|5823.44|5823.44|5821.66|5821.66|0
1650455430000|2022-04-20 11:50:30|5821.66|5821.66|5821.66|5821.66|5821.66|5821.66|5821.66|5821.66|0
1650455500000|2022-04-20 11:51:40|5818.1|5818.1|5816.32|5816.32|5818.1|5818.1|5816.32|5816.32|0
1650455590000|2022-04-20 11:53:10|5815.03|5815.03|5815.03|5815.03|5815.03|5815.03|5815.03|5815.03|0
1650455730000|2022-04-20 11:55:30|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|0
1650455770000|2022-04-20 11:56:10|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|0
1650455860000|2022-04-20 11:57:40|5820.37|5820.37|5820.37|5820.37|5820.37|5820.37|5820.37|5820.37|0
1650455890000|2022-04-20 11:58:10|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|0
1650455960000|2022-04-20 11:59:20|5820.37|5820.37|5821.66|5821.66|5821.66|5821.66|5820.37|5820.37|0
1650455970000|2022-04-20 11:59:30|5819.88|5819.88|5819.88|5819.88|5819.88|5819.88|5819.88|5819.88|0
1650456010000|2022-04-20 12:00:10|5821.66|5821.66|5821.66|5821.66|5821.66|5821.66|5821.66|5821.66|0
1650456050000|2022-04-20 12:00:50|5822.96|5822.96|5822.96|5822.96|5822.96|5822.96|5822.96|5822.96|0
1650456060000|2022-04-20 12:01:00|5821.66|5821.66|5821.66|5821.66|5821.66|5821.66|5821.66|5821.66|0
1650456120000|2022-04-20 12:02:00|5819.88|5819.88|5819.88|5819.88|5819.88|5819.88|5819.88|5819.88|0
1650456130000|2022-04-20 12:02:10|5818.59|5818.59|5817.29|5817.29|5818.59|5818.59|5817.29|5817.29|0
1650456140000|2022-04-20 12:02:20|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5817.29|5817.29|0
1650456240000|2022-04-20 12:04:00|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|0
1650456360000|2022-04-20 12:06:00|5815.03|5815.03|5815.03|5815.03|5815.03|5815.03|5815.03|5815.03|0
1650456420000|2022-04-20 12:07:00|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|0
1650456480000|2022-04-20 12:08:00|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|0
1650456560000|2022-04-20 12:09:20|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|0
1650456780000|2022-04-20 12:13:00|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|0
1650456820000|2022-04-20 12:13:40|5808.4|5808.4|5810.18|5810.18|5810.18|5810.18|5808.4|5808.4|0
1650456880000|2022-04-20 12:14:40|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|0
1650456990000|2022-04-20 12:16:30|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|0
1650457000000|2022-04-20 12:16:40|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|0
1650457080000|2022-04-20 12:18:00|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|0
1650457130000|2022-04-20 12:18:50|5807.91|5807.91|5806.14|5806.14|5807.91|5807.91|5806.14|5806.14|0
1650457160000|2022-04-20 12:19:20|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|0
1650457350000|2022-04-20 12:22:30|5806.62|5806.62|5810.18|5810.18|5810.18|5810.18|5806.62|5806.62|0
1650457380000|2022-04-20 12:23:00|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|0
1650457550000|2022-04-20 12:25:50|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|0
1650457560000|2022-04-20 12:26:00|5811.96|5811.96|5810.18|5810.18|5811.96|5811.96|5810.18|5810.18|0
1650457570000|2022-04-20 12:26:10|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|0
1650457620000|2022-04-20 12:27:00|5813.25|5813.25|5813.25|5813.25|5813.25|5813.25|5813.25|5813.25|0
1650457640000|2022-04-20 12:27:20|5815.03|5815.03|5815.03|5815.03|5815.03|5815.03|5815.03|5815.03|0
1650457690000|2022-04-20 12:28:10|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|0
1650457720000|2022-04-20 12:28:40|5818.59|5818.59|5816.81|5816.81|5818.59|5818.59|5816.81|5816.81|0
1650457730000|2022-04-20 12:28:50|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|0
1650457840000|2022-04-20 12:30:40|5820.37|5820.37|5822.14|5822.14|5822.14|5822.14|5820.37|5820.37|0
1650457870000|2022-04-20 12:31:10|5820.37|5820.37|5820.37|5820.37|5820.37|5820.37|5820.37|5820.37|0
1650457890000|2022-04-20 12:31:30|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|0
1650457900000|2022-04-20 12:31:40|5820.37|5820.37|5820.37|5820.37|5820.37|5820.37|5820.37|5820.37|0
1650457930000|2022-04-20 12:32:10|5818.59|5818.59|5816.81|5816.81|5818.59|5818.59|5816.81|5816.81|0
1650457950000|2022-04-20 12:32:30|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|0
1650458220000|2022-04-20 12:37:00|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|0
1650458640000|2022-04-20 12:44:00|5818.59|5818.59|5816.81|5816.81|5818.59|5818.59|5816.81|5816.81|0
1650458700000|2022-04-20 12:45:00|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|0
1650458760000|2022-04-20 12:46:00|5820.37|5820.37|5820.37|5820.37|5820.37|5820.37|5820.37|5820.37|0
1650458800000|2022-04-20 12:46:40|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|0
1650458820000|2022-04-20 12:47:00|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|0
1650458850000|2022-04-20 12:47:30|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|0
1650459200000|2022-04-20 12:53:20|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|0
1650459520000|2022-04-20 12:58:40|5815.03|5815.03|5813.25|5813.25|5815.03|5815.03|5813.25|5813.25|0
1650459590000|2022-04-20 12:59:50|5811.47|5811.47|5811.47|5811.47|5811.47|5811.47|5811.47|5811.47|0
1650459600000|2022-04-20 13:00:00|5813.25|5813.25|5813.25|5813.25|5813.25|5813.25|5813.25|5813.25|0
1650459610000|2022-04-20 13:00:10|5811.47|5811.47|5811.47|5811.47|5811.47|5811.47|5811.47|5811.47|0
1650459640000|2022-04-20 13:00:40|5809.69|5809.69|5809.69|5809.69|5809.69|5809.69|5809.69|5809.69|0
1650459720000|2022-04-20 13:02:00|5807.91|5807.91|5807.91|5807.91|5807.91|5807.91|5807.91|5807.91|0
1650459810000|2022-04-20 13:03:30|5806.14|5806.14|5806.14|5806.14|5806.14|5806.14|5806.14|5806.14|0
1650459850000|2022-04-20 13:04:10|5802.58|5802.58|5802.58|5802.58|5802.58|5802.58|5802.58|5802.58|0
1650459920000|2022-04-20 13:05:20|5800.8|5800.8|5799.02|5799.02|5800.8|5800.8|5799.02|5799.02|0
1650459930000|2022-04-20 13:05:30|5800.8|5800.8|5800.8|5800.8|5800.8|5800.8|5800.8|5800.8|0
1650459940000|2022-04-20 13:05:40|5802.58|5802.58|5802.58|5802.58|5802.58|5802.58|5802.58|5802.58|0
1650460030000|2022-04-20 13:07:10|5804.36|5804.36|5804.36|5804.36|5804.36|5804.36|5804.36|5804.36|0
1650460080000|2022-04-20 13:08:00|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|0
1650460100000|2022-04-20 13:08:20|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|0
1650460130000|2022-04-20 13:08:50|5806.62|5806.62|5804.84|5804.84|5808.4|5808.4|5804.84|5804.84|0
1650460140000|2022-04-20 13:09:00|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|0
1650460150000|2022-04-20 13:09:10|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|0
1650460200000|2022-04-20 13:10:00|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|0
1650460350000|2022-04-20 13:12:30|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|0
1650460430000|2022-04-20 13:13:50|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|0
1650460460000|2022-04-20 13:14:20|5807.91|5807.91|5807.91|5807.91|5807.91|5807.91|5807.91|5807.91|0
1650460470000|2022-04-20 13:14:30|5806.14|5806.14|5806.14|5806.14|5806.14|5806.14|5806.14|5806.14|0
1650460540000|2022-04-20 13:15:40|5804.36|5804.36|5804.36|5804.36|5804.36|5804.36|5804.36|5804.36|0
1650460550000|2022-04-20 13:15:50|5802.58|5802.58|5802.58|5802.58|5802.58|5802.58|5802.58|5802.58|0
1650460560000|2022-04-20 13:16:00|5803.87|5803.87|5803.87|5803.87|5803.87|5803.87|5803.87|5803.87|0
1650460630000|2022-04-20 13:17:10|5805.65|5805.65|5805.65|5805.65|5805.65|5805.65|5805.65|5805.65|0
1650460650000|2022-04-20 13:17:30|5804.36|5804.36|5804.36|5804.36|5804.36|5804.36|5804.36|5804.36|0
1650460710000|2022-04-20 13:18:30|5802.58|5802.58|5802.58|5802.58|5802.58|5802.58|5802.58|5802.58|0
1650460800000|2022-04-20 13:20:00|5806.14|5806.14|5806.14|5806.14|5806.14|5806.14|5806.14|5806.14|0
1650460940000|2022-04-20 13:22:20|5807.91|5807.91|5807.91|5807.91|5807.91|5807.91|5807.91|5807.91|0
1650460960000|2022-04-20 13:22:40|5806.14|5806.14|5806.14|5806.14|5806.14|5806.14|5806.14|5806.14|0
1650461010000|2022-04-20 13:23:30|5804.36|5804.36|5806.14|5806.14|5806.14|5806.14|5804.36|5804.36|0
1650461060000|2022-04-20 13:24:20|5804.36|5804.36|5806.14|5806.14|5806.14|5806.14|5804.36|5804.36|0
1650461340000|2022-04-20 13:29:00|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|5804.84|0
1650461400000|2022-04-20 13:30:00|5806.62|5806.62|5801.28|5801.28|5808.4|5808.4|5801.28|5801.28|0
1650461420000|2022-04-20 13:30:20|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|0
1650461430000|2022-04-20 13:30:30|5801.28|5801.28|5797.73|5797.73|5801.28|5801.28|5797.73|5797.73|0
1650461440000|2022-04-20 13:30:40|5799.5|5799.5|5799.5|5799.5|5799.5|5799.5|5799.5|5799.5|0
1650461530000|2022-04-20 13:32:10|5797.73|5797.73|5797.73|5797.73|5797.73|5797.73|5797.73|5797.73|0
1650461540000|2022-04-20 13:32:20|5792.39|5792.39|5790.61|5790.61|5792.39|5792.39|5790.61|5790.61|0
1650461600000|2022-04-20 13:33:20|5788.83|5788.83|5790.13|5790.13|5790.13|5790.13|5787.54|5787.54|0
1650461620000|2022-04-20 13:33:40|5788.35|5788.35|5788.35|5788.35|5790.13|5790.13|5788.35|5788.35|0
1650461630000|2022-04-20 13:33:50|5786.57|5786.57|5786.57|5786.57|5786.57|5786.57|5786.57|5786.57|0
1650461640000|2022-04-20 13:34:00|5783.01|5783.01|5783.01|5783.01|5783.01|5783.01|5783.01|5783.01|0
1650461660000|2022-04-20 13:34:20|5781.72|5781.72|5781.72|5781.72|5781.72|5781.72|5781.72|5781.72|0
1650461670000|2022-04-20 13:34:30|5787.05|5787.05|5787.05|5787.05|5787.05|5787.05|5787.05|5787.05|0
1650461680000|2022-04-20 13:34:40|5785.27|5785.27|5783.5|5783.5|5785.27|5785.27|5783.5|5783.5|0
1650461690000|2022-04-20 13:34:50|5785.27|5785.27|5785.27|5785.27|5785.27|5785.27|5785.27|5785.27|0
1650461700000|2022-04-20 13:35:00|5787.05|5787.05|5787.05|5787.05|5787.05|5787.05|5787.05|5787.05|0
1650461710000|2022-04-20 13:35:10|5788.83|5788.83|5788.83|5788.83|5788.83|5788.83|5788.83|5788.83|0
1650461720000|2022-04-20 13:35:20|5787.05|5787.05|5787.05|5787.05|5787.05|5787.05|5787.05|5787.05|0
1650461730000|2022-04-20 13:35:30|5790.61|5790.61|5787.05|5787.05|5790.61|5790.61|5787.05|5787.05|0
1650461740000|2022-04-20 13:35:40|5788.83|5788.83|5788.83|5788.83|5788.83|5788.83|5788.83|5788.83|0
1650461760000|2022-04-20 13:36:00|5785.27|5785.27|5785.27|5785.27|5785.27|5785.27|5785.27|5785.27|0
1650461790000|2022-04-20 13:36:30|5787.05|5787.05|5787.05|5787.05|5787.05|5787.05|5787.05|5787.05|0
1650461810000|2022-04-20 13:36:50|5788.83|5788.83|5788.83|5788.83|5788.83|5788.83|5788.83|5788.83|0
1650461850000|2022-04-20 13:37:30|5791.42|5791.42|5793.2|5793.2|5793.2|5793.2|5791.42|5791.42|0
1650461870000|2022-04-20 13:37:50|5794.98|5794.98|5794.98|5794.98|5794.98|5794.98|5794.98|5794.98|0
1650461880000|2022-04-20 13:38:00|5796.76|5796.76|5796.76|5796.76|5796.76|5796.76|5796.76|5796.76|0
1650461910000|2022-04-20 13:38:30|5798.54|5798.54|5800.32|5800.32|5800.32|5800.32|5798.54|5798.54|0
1650461920000|2022-04-20 13:38:40|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|0
1650461980000|2022-04-20 13:39:40|5796.76|5796.76|5796.76|5796.76|5796.76|5796.76|5796.76|5796.76|0
1650461990000|2022-04-20 13:39:50|5798.54|5798.54|5794.98|5794.98|5798.54|5798.54|5794.98|5794.98|0
1650462000000|2022-04-20 13:40:00|5793.2|5793.2|5793.2|5793.2|5793.2|5793.2|5793.2|5793.2|0
1650462010000|2022-04-20 13:40:10|5791.91|5791.91|5791.91|5791.91|5791.91|5791.91|5791.91|5791.91|0
1650462020000|2022-04-20 13:40:20|5790.13|5790.13|5790.13|5790.13|5790.13|5790.13|5790.13|5790.13|0
1650462090000|2022-04-20 13:41:30|5788.35|5788.35|5786.57|5786.57|5788.35|5788.35|5786.57|5786.57|0
1650462150000|2022-04-20 13:42:30|5784.79|5784.79|5783.01|5783.01|5784.79|5784.79|5783.01|5783.01|0
1650462210000|2022-04-20 13:43:30|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|0
1650462250000|2022-04-20 13:44:10|5779.94|5779.94|5779.94|5779.94|5779.94|5779.94|5779.94|5779.94|0
1650462260000|2022-04-20 13:44:20|5781.72|5781.72|5781.72|5781.72|5781.72|5781.72|5781.72|5781.72|0
1650462290000|2022-04-20 13:44:50|5779.94|5779.94|5779.94|5779.94|5779.94|5779.94|5779.94|5779.94|0
1650462300000|2022-04-20 13:45:00|5778.16|5778.16|5778.16|5778.16|5778.16|5778.16|5778.16|5778.16|0
1650462310000|2022-04-20 13:45:10|5779.94|5779.94|5779.94|5779.94|5779.94|5779.94|5779.94|5779.94|0
1650462360000|2022-04-20 13:46:00|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|0
1650462390000|2022-04-20 13:46:30|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|0
1650462410000|2022-04-20 13:46:50|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|5781.23|0
1650462440000|2022-04-20 13:47:20|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|5777.68|5777.68|0
1650462450000|2022-04-20 13:47:30|5780.75|5780.75|5782.53|5782.53|5782.53|5782.53|5780.75|5780.75|0
1650462460000|2022-04-20 13:47:40|5784.31|5784.31|5784.31|5784.31|5784.31|5784.31|5784.31|5784.31|0
1650462480000|2022-04-20 13:48:00|5786.09|5786.09|5787.86|5787.86|5787.86|5787.86|5786.09|5786.09|0
1650462500000|2022-04-20 13:48:20|5786.09|5786.09|5786.09|5786.09|5786.09|5786.09|5786.09|5786.09|0
1650462550000|2022-04-20 13:49:10|5784.31|5784.31|5784.31|5784.31|5784.31|5784.31|5784.31|5784.31|0
1650462560000|2022-04-20 13:49:20|5786.09|5786.09|5786.09|5786.09|5786.09|5786.09|5786.09|5786.09|0
1650462590000|2022-04-20 13:49:50|5787.38|5787.38|5787.38|5787.38|5787.38|5787.38|5787.38|5787.38|0
1650462610000|2022-04-20 13:50:10|5783.82|5783.82|5783.82|5783.82|5783.82|5783.82|5783.82|5783.82|0
1650462640000|2022-04-20 13:50:40|5785.6|5785.6|5785.6|5785.6|5785.6|5785.6|5783.82|5783.82|0
1650462650000|2022-04-20 13:50:50|5787.38|5787.38|5787.38|5787.38|5787.38|5787.38|5787.38|5787.38|0
1650462660000|2022-04-20 13:51:00|5788.68|5788.68|5788.68|5788.68|5788.68|5788.68|5788.68|5788.68|0
1650462700000|2022-04-20 13:51:40|5786.9|5786.9|5786.9|5786.9|5786.9|5786.9|5786.9|5786.9|0
1650462730000|2022-04-20 13:52:10|5785.12|5785.12|5785.12|5785.12|5785.12|5785.12|5785.12|5785.12|0
1650462750000|2022-04-20 13:52:30|5786.9|5786.9|5786.9|5786.9|5788.68|5788.68|5786.9|5786.9|0
1650462760000|2022-04-20 13:52:40|5788.68|5788.68|5788.68|5788.68|5788.68|5788.68|5788.68|5788.68|0
1650462800000|2022-04-20 13:53:20|5786.9|5786.9|5786.9|5786.9|5786.9|5786.9|5786.9|5786.9|0
1650462820000|2022-04-20 13:53:40|5788.68|5788.68|5788.68|5788.68|5788.68|5788.68|5788.68|5788.68|0
1650462860000|2022-04-20 13:54:20|5787.38|5787.38|5786.09|5786.09|5787.38|5787.38|5786.09|5786.09|0
1650462890000|2022-04-20 13:54:50|5784.31|5784.31|5784.31|5784.31|5784.31|5784.31|5784.31|5784.31|0
1650462900000|2022-04-20 13:55:00|5786.09|5786.09|5786.09|5786.09|5786.09|5786.09|5786.09|5786.09|0
1650462950000|2022-04-20 13:55:50|5787.86|5787.86|5786.09|5786.09|5787.86|5787.86|5786.09|5786.09|0
1650462990000|2022-04-20 13:56:30|5787.86|5787.86|5787.86|5787.86|5787.86|5787.86|5787.86|5787.86|0
1650463030000|2022-04-20 13:57:10|5786.09|5786.09|5786.09|5786.09|5786.09|5786.09|5786.09|5786.09|0
1650463100000|2022-04-20 13:58:20|5787.86|5787.86|5787.86|5787.86|5787.86|5787.86|5787.86|5787.86|0
1650463130000|2022-04-20 13:58:50|5789.64|5789.64|5789.64|5789.64|5789.64|5789.64|5789.64|5789.64|0
1650463140000|2022-04-20 13:59:00|5791.42|5791.42|5789.64|5789.64|5791.42|5791.42|5789.64|5789.64|0
1650463150000|2022-04-20 13:59:10|5791.42|5791.42|5789.64|5789.64|5791.42|5791.42|5789.64|5789.64|0
1650463180000|2022-04-20 13:59:40|5791.42|5791.42|5792.72|5792.72|5792.72|5792.72|5791.42|5791.42|0
1650463190000|2022-04-20 13:59:50|5796.27|5796.27|5796.27|5796.27|5796.27|5796.27|5796.27|5796.27|0
1650463200000|2022-04-20 14:00:00|5794.5|5794.5|5794.5|5794.5|5794.5|5794.5|5794.5|5794.5|0
1650463210000|2022-04-20 14:00:10|5796.27|5796.27|5796.27|5796.27|5796.27|5796.27|5796.27|5796.27|0
1650463240000|2022-04-20 14:00:40|5794.5|5794.5|5796.27|5796.27|5796.27|5796.27|5794.5|5794.5|0
1650463250000|2022-04-20 14:00:50|5794.5|5794.5|5794.5|5794.5|5794.5|5794.5|5794.5|5794.5|0
1650463260000|2022-04-20 14:01:00|5796.27|5796.27|5798.05|5798.05|5798.05|5798.05|5796.27|5796.27|0
1650463290000|2022-04-20 14:01:30|5796.27|5796.27|5798.05|5798.05|5798.05|5798.05|5796.27|5796.27|0
1650463310000|2022-04-20 14:01:50|5796.27|5796.27|5794.5|5794.5|5796.27|5796.27|5794.5|5794.5|0
1650463340000|2022-04-20 14:02:20|5792.72|5792.72|5796.27|5796.27|5796.27|5796.27|5792.72|5792.72|0
1650463350000|2022-04-20 14:02:30|5794.5|5794.5|5792.72|5792.72|5794.5|5794.5|5792.72|5792.72|0
1650463360000|2022-04-20 14:02:40|5796.27|5796.27|5796.27|5796.27|5796.27|5796.27|5796.27|5796.27|0
1650463380000|2022-04-20 14:03:00|5798.05|5798.05|5798.05|5798.05|5798.05|5798.05|5798.05|5798.05|0
1650463400000|2022-04-20 14:03:20|5796.27|5796.27|5801.13|5801.13|5801.13|5801.13|5796.27|5796.27|0
1650463410000|2022-04-20 14:03:30|5799.35|5799.35|5797.57|5797.57|5799.35|5799.35|5797.57|5797.57|0
1650463440000|2022-04-20 14:04:00|5795.79|5795.79|5799.35|5799.35|5802.91|5802.91|5795.79|5795.79|0
1650463460000|2022-04-20 14:04:20|5802.91|5802.91|5801.13|5801.13|5802.91|5802.91|5801.13|5801.13|0
1650463470000|2022-04-20 14:04:30|5799.35|5799.35|5799.35|5799.35|5799.35|5799.35|5799.35|5799.35|0
1650463480000|2022-04-20 14:04:40|5801.13|5801.13|5802.91|5802.91|5804.68|5804.68|5801.13|5801.13|0
1650463490000|2022-04-20 14:04:50|5804.2|5804.2|5802.42|5802.42|5804.2|5804.2|5802.42|5802.42|0
1650463500000|2022-04-20 14:05:00|5805.98|5805.98|5807.76|5807.76|5807.76|5807.76|5805.98|5805.98|0
1650463510000|2022-04-20 14:05:10|5805.98|5805.98|5807.27|5807.27|5807.27|5807.27|5805.98|5805.98|0
1650463520000|2022-04-20 14:05:20|5809.05|5809.05|5809.05|5809.05|5810.83|5810.83|5809.05|5809.05|0
1650463530000|2022-04-20 14:05:30|5810.83|5810.83|5810.83|5810.83|5810.83|5810.83|5810.83|5810.83|0
1650463540000|2022-04-20 14:05:40|5809.05|5809.05|5809.05|5809.05|5809.05|5809.05|5809.05|5809.05|0
1650463550000|2022-04-20 14:05:50|5812.61|5812.61|5810.83|5810.83|5812.61|5812.61|5810.83|5810.83|0
1650463560000|2022-04-20 14:06:00|5812.61|5812.61|5810.83|5810.83|5812.61|5812.61|5810.83|5810.83|0
1650463570000|2022-04-20 14:06:10|5812.61|5812.61|5810.83|5810.83|5812.61|5812.61|5810.83|5810.83|0
1650463580000|2022-04-20 14:06:20|5812.61|5812.61|5812.61|5812.61|5812.61|5812.61|5812.61|5812.61|0
1650463590000|2022-04-20 14:06:30|5810.83|5810.83|5810.83|5810.83|5810.83|5810.83|5810.83|5810.83|0
1650463660000|2022-04-20 14:07:40|5812.61|5812.61|5813.9|5813.9|5813.9|5813.9|5812.61|5812.61|0
1650463690000|2022-04-20 14:08:10|5817.46|5817.46|5819.24|5819.24|5819.24|5819.24|5817.46|5817.46|0
1650463710000|2022-04-20 14:08:30|5821.02|5821.02|5819.24|5819.24|5821.02|5821.02|5819.24|5819.24|0
1650463730000|2022-04-20 14:08:50|5821.02|5821.02|5821.02|5821.02|5821.02|5821.02|5821.02|5821.02|0
1650463750000|2022-04-20 14:09:10|5822.8|5822.8|5826.36|5826.36|5826.36|5826.36|5822.8|5822.8|0
1650463760000|2022-04-20 14:09:20|5827.65|5827.65|5827.65|5827.65|5827.65|5827.65|5827.65|5827.65|0
1650463790000|2022-04-20 14:09:50|5829.43|5829.43|5831.21|5831.21|5831.21|5831.21|5829.43|5829.43|0
1650463800000|2022-04-20 14:10:00|5829.43|5829.43|5829.43|5829.43|5829.43|5829.43|5829.43|5829.43|0
1650463810000|2022-04-20 14:10:10|5831.21|5831.21|5831.21|5831.21|5831.21|5831.21|5831.21|5831.21|0
1650463830000|2022-04-20 14:10:30|5829.43|5829.43|5829.43|5829.43|5829.43|5829.43|5829.43|5829.43|0
1650463840000|2022-04-20 14:10:40|5831.21|5831.21|5831.21|5831.21|5831.21|5831.21|5831.21|5831.21|0
1650463870000|2022-04-20 14:11:10|5832.99|5832.99|5832.99|5832.99|5832.99|5832.99|5832.99|5832.99|0
1650463880000|2022-04-20 14:11:20|5834.77|5834.77|5836.54|5836.54|5836.54|5836.54|5834.77|5834.77|0
1650463890000|2022-04-20 14:11:30|5834.77|5834.77|5834.77|5834.77|5834.77|5834.77|5834.77|5834.77|0
1650463910000|2022-04-20 14:11:50|5836.54|5836.54|5834.77|5834.77|5836.54|5836.54|5834.77|5834.77|0
1650463920000|2022-04-20 14:12:00|5836.54|5836.54|5838.32|5838.32|5838.32|5838.32|5836.54|5836.54|0
1650463930000|2022-04-20 14:12:10|5836.54|5836.54|5836.54|5836.54|5836.54|5836.54|5836.54|5836.54|0
1650463940000|2022-04-20 14:12:20|5838.32|5838.32|5838.32|5838.32|5838.32|5838.32|5838.32|5838.32|0
1650463960000|2022-04-20 14:12:40|5840.1|5840.1|5840.1|5840.1|5840.1|5840.1|5840.1|5840.1|0
1650463970000|2022-04-20 14:12:50|5838.32|5838.32|5836.54|5836.54|5838.32|5838.32|5836.54|5836.54|0
1650463980000|2022-04-20 14:13:00|5834.77|5834.77|5834.77|5834.77|5834.77|5834.77|5834.77|5834.77|0
1650463990000|2022-04-20 14:13:10|5836.54|5836.54|5836.54|5836.54|5838.32|5838.32|5836.54|5836.54|0
1650464000000|2022-04-20 14:13:20|5838.32|5838.32|5838.32|5838.32|5838.32|5838.32|5838.32|5838.32|0
1650464030000|2022-04-20 14:13:50|5836.54|5836.54|5836.54|5836.54|5836.54|5836.54|5836.54|5836.54|0
1650464040000|2022-04-20 14:14:00|5834.77|5834.77|5834.77|5834.77|5834.77|5834.77|5834.77|5834.77|0
1650464090000|2022-04-20 14:14:50|5831.21|5831.21|5831.21|5831.21|5831.21|5831.21|5831.21|5831.21|0
1650464350000|2022-04-20 14:19:10|5834.28|5834.28|5836.06|5836.06|5836.06|5836.06|5834.28|5834.28|0
1650464400000|2022-04-20 14:20:00|5837.84|5837.84|5837.84|5837.84|5837.84|5837.84|5836.06|5836.06|0
1650464420000|2022-04-20 14:20:20|5839.62|5839.62|5839.62|5839.62|5839.62|5839.62|5839.62|5839.62|0
1650464450000|2022-04-20 14:20:50|5841.4|5841.4|5841.4|5841.4|5841.4|5841.4|5841.4|5841.4|0
1650464470000|2022-04-20 14:21:10|5842.69|5842.69|5842.69|5842.69|5842.69|5842.69|5842.69|5842.69|0
1650464490000|2022-04-20 14:21:30|5839.13|5839.13|5839.13|5839.13|5839.13|5839.13|5839.13|5839.13|0
1650464520000|2022-04-20 14:22:00|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|0
1650464530000|2022-04-20 14:22:10|5839.62|5839.62|5837.03|5837.03|5839.62|5839.62|5837.03|5837.03|0
1650464540000|2022-04-20 14:22:20|5835.25|5835.25|5835.25|5835.25|5835.25|5835.25|5835.25|5835.25|0
1650464550000|2022-04-20 14:22:30|5833.47|5833.47|5833.47|5833.47|5833.47|5833.47|5833.47|5833.47|0
1650464570000|2022-04-20 14:22:50|5834.77|5834.77|5834.77|5834.77|5834.77|5834.77|5834.77|5834.77|0
1650464760000|2022-04-20 14:26:00|5825.06|5825.06|5825.06|5825.06|5825.06|5825.06|5825.06|5825.06|0
1650464790000|2022-04-20 14:26:30|5826.84|5826.84|5826.84|5826.84|5826.84|5826.84|5826.84|5826.84|0
1650464820000|2022-04-20 14:27:00|5828.62|5828.62|5828.62|5828.62|5828.62|5828.62|5828.62|5828.62|0
1650464840000|2022-04-20 14:27:20|5826.84|5826.84|5826.84|5826.84|5826.84|5826.84|5826.84|5826.84|0
1650464880000|2022-04-20 14:28:00|5828.62|5828.62|5828.62|5828.62|5828.62|5828.62|5828.62|5828.62|0
1650464960000|2022-04-20 14:29:20|5826.84|5826.84|5826.84|5826.84|5826.84|5826.84|5826.84|5826.84|0
1650465010000|2022-04-20 14:30:10|5828.62|5828.62|5828.62|5828.62|5828.62|5828.62|5828.62|5828.62|0
1650465020000|2022-04-20 14:30:20|5825.06|5825.06|5825.06|5825.06|5825.06|5825.06|5825.06|5825.06|0
1650465080000|2022-04-20 14:31:20|5826.84|5826.84|5826.84|5826.84|5826.84|5826.84|5826.84|5826.84|0
1650465150000|2022-04-20 14:32:30|5829.91|5829.91|5829.91|5829.91|5829.91|5829.91|5829.91|5829.91|0
1650465190000|2022-04-20 14:33:10|5831.69|5831.69|5831.69|5831.69|5831.69|5831.69|5831.69|5831.69|0
1650465240000|2022-04-20 14:34:00|5833.47|5833.47|5833.47|5833.47|5833.47|5833.47|5833.47|5833.47|0
1650465330000|2022-04-20 14:35:30|5831.69|5831.69|5831.69|5831.69|5831.69|5831.69|5831.69|5831.69|0
1650465340000|2022-04-20 14:35:40|5833.47|5833.47|5831.69|5831.69|5833.47|5833.47|5831.69|5831.69|0
1650465440000|2022-04-20 14:37:20|5833.47|5833.47|5833.47|5833.47|5833.47|5833.47|5833.47|5833.47|0
1650465490000|2022-04-20 14:38:10|5834.77|5834.77|5834.77|5834.77|5834.77|5834.77|5834.77|5834.77|0
1650465540000|2022-04-20 14:39:00|5836.54|5836.54|5838.32|5838.32|5838.32|5838.32|5836.54|5836.54|0
1650465600000|2022-04-20 14:40:00|5840.1|5840.1|5840.1|5840.1|5840.1|5840.1|5840.1|5840.1|0
1650465610000|2022-04-20 14:40:10|5838.32|5838.32|5838.32|5838.32|5838.32|5838.32|5838.32|5838.32|0
1650465630000|2022-04-20 14:40:30|5836.54|5836.54|5836.54|5836.54|5836.54|5836.54|5836.54|5836.54|0
1650465650000|2022-04-20 14:40:50|5834.77|5834.77|5836.54|5836.54|5836.54|5836.54|5834.77|5834.77|0
1650465670000|2022-04-20 14:41:10|5834.77|5834.77|5834.77|5834.77|5834.77|5834.77|5834.77|5834.77|0
1650465740000|2022-04-20 14:42:20|5832.99|5832.99|5834.77|5834.77|5834.77|5834.77|5832.99|5832.99|0
1650465750000|2022-04-20 14:42:30|5833.47|5833.47|5833.47|5833.47|5833.47|5833.47|5833.47|5833.47|0
1650465760000|2022-04-20 14:42:40|5832.18|5832.18|5832.18|5832.18|5832.18|5832.18|5832.18|5832.18|0
1650465790000|2022-04-20 14:43:10|5834.77|5834.77|5836.06|5836.06|5836.06|5836.06|5834.77|5834.77|0
1650465890000|2022-04-20 14:44:50|5837.84|5837.84|5837.84|5837.84|5837.84|5837.84|5837.84|5837.84|0
1650465900000|2022-04-20 14:45:00|5839.62|5839.62|5839.62|5839.62|5839.62|5839.62|5839.62|5839.62|0
1650465910000|2022-04-20 14:45:10|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|0
1650465930000|2022-04-20 14:45:30|5844.47|5844.47|5846.25|5846.25|5846.25|5846.25|5844.47|5844.47|0
1650465940000|2022-04-20 14:45:40|5844.47|5844.47|5844.47|5844.47|5844.47|5844.47|5844.47|5844.47|0
1650465960000|2022-04-20 14:46:00|5842.69|5842.69|5842.69|5842.69|5842.69|5842.69|5842.69|5842.69|0
1650466010000|2022-04-20 14:46:50|5844.47|5844.47|5842.69|5842.69|5844.47|5844.47|5842.69|5842.69|0
1650466020000|2022-04-20 14:47:00|5840.91|5840.91|5839.13|5839.13|5840.91|5840.91|5839.13|5839.13|0
1650466040000|2022-04-20 14:47:20|5837.84|5837.84|5837.84|5837.84|5837.84|5837.84|5837.84|5837.84|0
1650466050000|2022-04-20 14:47:30|5839.62|5839.62|5839.62|5839.62|5839.62|5839.62|5839.62|5839.62|0
1650466080000|2022-04-20 14:48:00|5837.84|5837.84|5837.84|5837.84|5837.84|5837.84|5837.84|5837.84|0
1650466110000|2022-04-20 14:48:30|5836.06|5836.06|5836.06|5836.06|5836.06|5836.06|5836.06|5836.06|0
1650466120000|2022-04-20 14:48:40|5834.28|5834.28|5836.06|5836.06|5836.06|5836.06|5834.28|5834.28|0
1650466170000|2022-04-20 14:49:30|5834.28|5834.28|5836.06|5836.06|5836.06|5836.06|5834.28|5834.28|0
1650466290000|2022-04-20 14:51:30|5834.28|5834.28|5834.28|5834.28|5834.28|5834.28|5834.28|5834.28|0
1650466340000|2022-04-20 14:52:20|5835.58|5835.58|5835.58|5835.58|5835.58|5835.58|5835.58|5835.58|0
1650466370000|2022-04-20 14:52:50|5837.36|5837.36|5837.36|5837.36|5837.36|5837.36|5837.36|5837.36|0
1650466380000|2022-04-20 14:53:00|5835.58|5835.58|5835.58|5835.58|5835.58|5835.58|5835.58|5835.58|0
1650466420000|2022-04-20 14:53:40|5833.8|5833.8|5832.5|5832.5|5833.8|5833.8|5832.5|5832.5|0
1650466430000|2022-04-20 14:53:50|5830.72|5830.72|5830.72|5830.72|5830.72|5830.72|5830.72|5830.72|0
1650466450000|2022-04-20 14:54:10|5832.5|5832.5|5830.72|5830.72|5832.5|5832.5|5830.72|5830.72|0
1650466460000|2022-04-20 14:54:20|5828.95|5828.95|5832.02|5832.02|5832.02|5832.02|5828.95|5828.95|0
1650466550000|2022-04-20 14:55:50|5834.28|5834.28|5832.5|5832.5|5834.28|5834.28|5832.5|5832.5|0
1650466570000|2022-04-20 14:56:10|5830.72|5830.72|5830.72|5830.72|5830.72|5830.72|5830.72|5830.72|0
1650466580000|2022-04-20 14:56:20|5832.5|5832.5|5832.5|5832.5|5832.5|5832.5|5832.5|5832.5|0
1650466590000|2022-04-20 14:56:30|5830.72|5830.72|5832.5|5832.5|5832.5|5832.5|5830.72|5830.72|0
1650466600000|2022-04-20 14:56:40|5833.8|5833.8|5835.09|5835.09|5835.09|5835.09|5833.8|5833.8|0
1650466610000|2022-04-20 14:56:50|5833.8|5833.8|5833.8|5833.8|5833.8|5833.8|5833.8|5833.8|0
1650466620000|2022-04-20 14:57:00|5835.09|5835.09|5835.09|5835.09|5835.09|5835.09|5835.09|5835.09|0
1650466690000|2022-04-20 14:58:10|5836.39|5836.39|5834.61|5834.61|5836.39|5836.39|5834.61|5834.61|0
1650466710000|2022-04-20 14:58:30|5836.39|5836.39|5836.39|5836.39|5836.39|5836.39|5836.39|5836.39|0
1650466730000|2022-04-20 14:58:50|5834.61|5834.61|5834.61|5834.61|5834.61|5834.61|5834.61|5834.61|0
1650466740000|2022-04-20 14:59:00|5836.39|5836.39|5842.05|5842.05|5842.05|5842.05|5836.39|5836.39|0
1650466760000|2022-04-20 14:59:20|5840.27|5840.27|5840.27|5840.27|5840.27|5840.27|5840.27|5840.27|0
1650466780000|2022-04-20 14:59:40|5838.98|5838.98|5837.68|5837.68|5838.98|5838.98|5837.68|5837.68|0
1650466800000|2022-04-20 15:00:00|5839.46|5839.46|5839.46|5839.46|5839.46|5839.46|5839.46|5839.46|0
1650466820000|2022-04-20 15:00:20|5837.68|5837.68|5837.68|5837.68|5837.68|5837.68|5837.68|5837.68|0
1650466830000|2022-04-20 15:00:30|5836.39|5836.39|5836.39|5836.39|5836.39|5836.39|5836.39|5836.39|0
1650466840000|2022-04-20 15:00:40|5835.09|5835.09|5835.09|5835.09|5835.09|5835.09|5835.09|5835.09|0
1650466850000|2022-04-20 15:00:50|5836.39|5836.39|5838.98|5838.98|5838.98|5838.98|5836.39|5836.39|0
1650466870000|2022-04-20 15:01:10|5837.68|5837.68|5837.68|5837.68|5837.68|5837.68|5837.68|5837.68|0
1650466880000|2022-04-20 15:01:20|5838.98|5838.98|5838.98|5838.98|5838.98|5838.98|5838.98|5838.98|0
1650466940000|2022-04-20 15:02:20|5837.2|5837.2|5837.2|5837.2|5837.2|5837.2|5837.2|5837.2|0
1650466960000|2022-04-20 15:02:40|5838.98|5838.98|5838.98|5838.98|5838.98|5838.98|5838.98|5838.98|0
1650466970000|2022-04-20 15:02:50|5840.27|5840.27|5841.57|5841.57|5841.57|5841.57|5838.98|5838.98|0
1650466980000|2022-04-20 15:03:00|5843.35|5843.35|5843.35|5843.35|5843.35|5843.35|5843.35|5843.35|0
1650466990000|2022-04-20 15:03:10|5841.57|5841.57|5841.57|5841.57|5841.57|5841.57|5841.57|5841.57|0
1650467060000|2022-04-20 15:04:20|5843.35|5843.35|5843.35|5843.35|5843.35|5843.35|5843.35|5843.35|0
1650467080000|2022-04-20 15:04:40|5841.57|5841.57|5841.57|5841.57|5841.57|5841.57|5841.57|5841.57|0
1650467090000|2022-04-20 15:04:50|5839.79|5839.79|5839.79|5839.79|5839.79|5839.79|5839.79|5839.79|0
1650467110000|2022-04-20 15:05:10|5841.57|5841.57|5841.57|5841.57|5841.57|5841.57|5841.57|5841.57|0
1650467140000|2022-04-20 15:05:40|5840.27|5840.27|5838.98|5838.98|5840.27|5840.27|5838.98|5838.98|0
1650467170000|2022-04-20 15:06:10|5837.2|5837.2|5837.2|5837.2|5837.2|5837.2|5837.2|5837.2|0
1650467180000|2022-04-20 15:06:20|5838.49|5838.49|5838.49|5838.49|5838.49|5838.49|5838.49|5838.49|0
1650467190000|2022-04-20 15:06:30|5839.79|5839.79|5841.57|5841.57|5841.57|5841.57|5839.79|5839.79|0
1650467200000|2022-04-20 15:06:40|5843.35|5843.35|5843.35|5843.35|5843.35|5843.35|5843.35|5843.35|0
1650467230000|2022-04-20 15:07:10|5842.05|5842.05|5843.35|5843.35|5843.35|5843.35|5842.05|5842.05|0
1650467300000|2022-04-20 15:08:20|5845.12|5845.12|5845.12|5845.12|5845.12|5845.12|5845.12|5845.12|0
1650467320000|2022-04-20 15:08:40|5846.9|5846.9|5846.9|5846.9|5846.9|5846.9|5846.9|5846.9|0
1650467330000|2022-04-20 15:08:50|5845.12|5845.12|5845.12|5845.12|5845.12|5845.12|5845.12|5845.12|0
1650467390000|2022-04-20 15:09:50|5846.42|5846.42|5846.42|5846.42|5846.42|5846.42|5846.42|5846.42|0
1650467470000|2022-04-20 15:11:10|5843.83|5843.83|5843.83|5843.83|5843.83|5843.83|5843.83|5843.83|0
1650467480000|2022-04-20 15:11:20|5845.61|5845.61|5845.61|5845.61|5845.61|5845.61|5845.61|5845.61|0
1650467490000|2022-04-20 15:11:30|5844.31|5844.31|5844.31|5844.31|5844.31|5844.31|5844.31|5844.31|0
1650467500000|2022-04-20 15:11:40|5845.61|5845.61|5845.61|5845.61|5845.61|5845.61|5845.61|5845.61|0
1650467560000|2022-04-20 15:12:40|5843.83|5843.83|5843.83|5843.83|5843.83|5843.83|5843.83|5843.83|0
1650467570000|2022-04-20 15:12:50|5845.61|5845.61|5843.83|5843.83|5845.61|5845.61|5843.83|5843.83|0
1650467580000|2022-04-20 15:13:00|5845.12|5845.12|5845.61|5845.61|5846.9|5846.9|5845.12|5845.12|0
1650467610000|2022-04-20 15:13:30|5848.2|5848.2|5848.2|5848.2|5848.2|5848.2|5848.2|5848.2|0
1650467630000|2022-04-20 15:13:50|5846.9|5846.9|5846.9|5846.9|5846.9|5846.9|5846.9|5846.9|0
1650467640000|2022-04-20 15:14:00|5845.61|5845.61|5845.61|5845.61|5845.61|5845.61|5845.61|5845.61|0
1650467650000|2022-04-20 15:14:10|5844.31|5844.31|5846.09|5846.09|5847.87|5847.87|5844.31|5844.31|0
1650467660000|2022-04-20 15:14:20|5847.39|5847.39|5847.39|5847.39|5847.39|5847.39|5847.39|5847.39|0
1650467670000|2022-04-20 15:14:30|5849.17|5849.17|5847.39|5847.39|5849.17|5849.17|5847.39|5847.39|0
1650467690000|2022-04-20 15:14:50|5849.17|5849.17|5849.17|5849.17|5849.17|5849.17|5849.17|5849.17|0
1650467700000|2022-04-20 15:15:00|5850.46|5850.46|5848.68|5848.68|5850.46|5850.46|5848.68|5848.68|0
1650467710000|2022-04-20 15:15:10|5850.46|5850.46|5850.46|5850.46|5850.46|5850.46|5850.46|5850.46|0
1650467720000|2022-04-20 15:15:20|5851.76|5851.76|5851.76|5851.76|5851.76|5851.76|5851.76|5851.76|0
1650467730000|2022-04-20 15:15:30|5850.46|5850.46|5850.46|5850.46|5850.46|5850.46|5850.46|5850.46|0
1650467740000|2022-04-20 15:15:40|5852.24|5852.24|5848.68|5848.68|5852.24|5852.24|5848.68|5848.68|0
1650467750000|2022-04-20 15:15:50|5850.46|5850.46|5850.46|5850.46|5850.46|5850.46|5850.46|5850.46|0
1650467760000|2022-04-20 15:16:00|5848.68|5848.68|5848.68|5848.68|5848.68|5848.68|5848.68|5848.68|0
1650467800000|2022-04-20 15:16:40|5850.46|5850.46|5850.46|5850.46|5850.46|5850.46|5850.46|5850.46|0
1650467820000|2022-04-20 15:17:00|5852.24|5852.24|5852.24|5852.24|5854.02|5854.02|5852.24|5852.24|0
1650467860000|2022-04-20 15:17:40|5854.02|5854.02|5854.02|5854.02|5854.02|5854.02|5854.02|5854.02|0
1650467870000|2022-04-20 15:17:50|5852.24|5852.24|5852.24|5852.24|5852.24|5852.24|5852.24|5852.24|0
1650467890000|2022-04-20 15:18:10|5850.46|5850.46|5850.46|5850.46|5850.46|5850.46|5850.46|5850.46|0
1650467920000|2022-04-20 15:18:40|5849.17|5849.17|5849.17|5849.17|5849.17|5849.17|5849.17|5849.17|0
1650467930000|2022-04-20 15:18:50|5850.94|5850.94|5849.17|5849.17|5850.94|5850.94|5849.17|5849.17|0
1650467950000|2022-04-20 15:19:10|5847.87|5847.87|5849.65|5849.65|5849.65|5849.65|5847.87|5847.87|0
1650467970000|2022-04-20 15:19:30|5847.87|5847.87|5847.87|5847.87|5847.87|5847.87|5847.87|5847.87|0
1650468000000|2022-04-20 15:20:00|5849.65|5849.65|5849.65|5849.65|5849.65|5849.65|5849.65|5849.65|0
1650468010000|2022-04-20 15:20:10|5851.43|5851.43|5851.43|5851.43|5851.43|5851.43|5851.43|5851.43|0
1650468030000|2022-04-20 15:20:30|5849.65|5849.65|5851.43|5851.43|5851.43|5851.43|5849.65|5849.65|0
1650468040000|2022-04-20 15:20:40|5853.21|5853.21|5853.21|5853.21|5853.21|5853.21|5853.21|5853.21|0
1650468070000|2022-04-20 15:21:10|5851.43|5851.43|5853.21|5853.21|5853.21|5853.21|5851.43|5851.43|0
1650468080000|2022-04-20 15:21:20|5851.43|5851.43|5851.43|5851.43|5851.43|5851.43|5851.43|5851.43|0
1650468130000|2022-04-20 15:22:10|5853.21|5853.21|5854.99|5854.99|5854.99|5854.99|5853.21|5853.21|0
1650468160000|2022-04-20 15:22:40|5853.21|5853.21|5853.21|5853.21|5853.21|5853.21|5853.21|5853.21|0
1650468170000|2022-04-20 15:22:50|5857.09|5857.09|5857.09|5857.09|5857.09|5857.09|5857.09|5857.09|0
1650468180000|2022-04-20 15:23:00|5855.31|5855.31|5855.31|5855.31|5855.31|5855.31|5855.31|5855.31|0
1650468190000|2022-04-20 15:23:10|5853.53|5853.53|5853.53|5853.53|5853.53|5853.53|5853.53|5853.53|0
1650468200000|2022-04-20 15:23:20|5851.76|5851.76|5853.53|5853.53|5853.53|5853.53|5851.76|5851.76|0
1650468230000|2022-04-20 15:23:50|5851.76|5851.76|5853.53|5853.53|5853.53|5853.53|5851.76|5851.76|0
1650468260000|2022-04-20 15:24:20|5855.31|5855.31|5855.31|5855.31|5855.31|5855.31|5855.31|5855.31|0
1650468270000|2022-04-20 15:24:30|5853.53|5853.53|5855.31|5855.31|5855.31|5855.31|5853.53|5853.53|0
1650468300000|2022-04-20 15:25:00|5853.53|5853.53|5853.53|5853.53|5853.53|5853.53|5853.53|5853.53|0
1650468310000|2022-04-20 15:25:10|5851.76|5851.76|5853.53|5853.53|5853.53|5853.53|5851.76|5851.76|0
1650468320000|2022-04-20 15:25:20|5852.24|5852.24|5850.46|5850.46|5852.24|5852.24|5850.46|5850.46|0
1650468330000|2022-04-20 15:25:30|5852.24|5852.24|5852.24|5852.24|5852.24|5852.24|5852.24|5852.24|0
1650468340000|2022-04-20 15:25:40|5850.46|5850.46|5851.76|5851.76|5851.76|5851.76|5850.46|5850.46|0
1650468370000|2022-04-20 15:26:10|5853.53|5853.53|5853.53|5853.53|5853.53|5853.53|5853.53|5853.53|0
1650468420000|2022-04-20 15:27:00|5855.31|5855.31|5855.31|5855.31|5855.31|5855.31|5853.53|5853.53|0
1650468470000|2022-04-20 15:27:50|5856.61|5856.61|5858.39|5858.39|5858.39|5858.39|5856.61|5856.61|0
1650468480000|2022-04-20 15:28:00|5860.17|5860.17|5860.17|5860.17|5860.17|5860.17|5860.17|5860.17|0
1650468500000|2022-04-20 15:28:20|5863.72|5863.72|5863.72|5863.72|5863.72|5863.72|5863.72|5863.72|0
1650468510000|2022-04-20 15:28:30|5862.43|5862.43|5860.65|5860.65|5862.43|5862.43|5860.65|5860.65|0
1650468520000|2022-04-20 15:28:40|5862.43|5862.43|5865.5|5865.5|5865.5|5865.5|5862.43|5862.43|0
1650468540000|2022-04-20 15:29:00|5863.72|5863.72|5861.94|5861.94|5863.72|5863.72|5861.94|5861.94|0
1650468550000|2022-04-20 15:29:10|5863.72|5863.72|5861.94|5861.94|5863.72|5863.72|5861.94|5861.94|0
1650468560000|2022-04-20 15:29:20|5863.72|5863.72|5863.24|5863.24|5863.72|5863.72|5861.94|5861.94|0
1650468570000|2022-04-20 15:29:30|5863.72|5863.72|5861.94|5861.94|5863.72|5863.72|5860.17|5860.17|0
1650468580000|2022-04-20 15:29:40|5860.17|5860.17|5860.17|5860.17|5860.17|5860.17|5860.17|5860.17|0
1650468590000|2022-04-20 15:29:50|5858.39|5858.39|5858.87|5858.87|5858.87|5858.87|5857.09|5857.09|0
1650525300000|2022-04-21 07:15:00|5915.14|5915.14|5916.91|5916.91|5922.25|5922.25|5915.14|5915.14|0
1650525310000|2022-04-21 07:15:10|5920.47|5920.47|5915.62|5915.62|5920.47|5920.47|5913.84|5913.84|0
1650525330000|2022-04-21 07:15:30|5920.96|5920.96|5920.96|5920.96|5920.96|5920.96|5920.96|5920.96|0
1650525340000|2022-04-21 07:15:40|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|0
1650525350000|2022-04-21 07:15:50|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|5922.73|5922.73|0
1650525380000|2022-04-21 07:16:20|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|5920.96|5920.96|0
1650525400000|2022-04-21 07:16:40|5919.18|5919.18|5915.62|5915.62|5919.18|5919.18|5915.62|5915.62|0
1650525410000|2022-04-21 07:16:50|5913.84|5913.84|5912.06|5912.06|5913.84|5913.84|5912.06|5912.06|0
1650525420000|2022-04-21 07:17:00|5915.62|5915.62|5915.62|5915.62|5915.62|5915.62|5915.62|5915.62|0
1650525470000|2022-04-21 07:17:50|5910.28|5910.28|5915.62|5915.62|5915.62|5915.62|5910.28|5910.28|0
1650525490000|2022-04-21 07:18:10|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|0
1650525510000|2022-04-21 07:18:30|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|0
1650525550000|2022-04-21 07:19:10|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|0
1650525580000|2022-04-21 07:19:40|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|0
1650525610000|2022-04-21 07:20:10|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|0
1650525620000|2022-04-21 07:20:20|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|0
1650525630000|2022-04-21 07:20:30|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|0
1650525650000|2022-04-21 07:20:50|5915.62|5915.62|5915.62|5915.62|5915.62|5915.62|5915.62|5915.62|0
1650525660000|2022-04-21 07:21:00|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|5910.28|5910.28|0
1650525670000|2022-04-21 07:21:10|5912.06|5912.06|5913.84|5913.84|5913.84|5913.84|5912.06|5912.06|0
1650525680000|2022-04-21 07:21:20|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|0
1650525720000|2022-04-21 07:22:00|5908.5|5908.5|5908.5|5908.5|5908.5|5908.5|5908.5|5908.5|0
1650525730000|2022-04-21 07:22:10|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|0
1650525740000|2022-04-21 07:22:20|5908.5|5908.5|5908.5|5908.5|5908.5|5908.5|5908.5|5908.5|0
1650525750000|2022-04-21 07:22:30|5909.8|5909.8|5912.39|5912.39|5912.39|5912.39|5909.8|5909.8|0
1650525780000|2022-04-21 07:23:00|5914.17|5914.17|5914.17|5914.17|5914.17|5914.17|5914.17|5914.17|0
1650525840000|2022-04-21 07:24:00|5917.73|5917.73|5915.95|5915.95|5917.73|5917.73|5915.95|5915.95|0
1650525860000|2022-04-21 07:24:20|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|0
1650525870000|2022-04-21 07:24:30|5911.09|5911.09|5910.28|5910.28|5912.87|5912.87|5910.28|5910.28|0
1650525880000|2022-04-21 07:24:40|5908.5|5908.5|5908.5|5908.5|5910.28|5910.28|5908.5|5908.5|0
1650525890000|2022-04-21 07:24:50|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|0
1650525900000|2022-04-21 07:25:00|5908.5|5908.5|5911.09|5911.09|5911.09|5911.09|5908.5|5908.5|0
1650525930000|2022-04-21 07:25:30|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|0
1650525940000|2022-04-21 07:25:40|5907.54|5907.54|5907.54|5907.54|5907.54|5907.54|5907.54|5907.54|0
1650525980000|2022-04-21 07:26:20|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|0
1650525990000|2022-04-21 07:26:30|5913.2|5913.2|5914.98|5914.98|5914.98|5914.98|5913.2|5913.2|0
1650526020000|2022-04-21 07:27:00|5913.2|5913.2|5913.2|5913.2|5913.2|5913.2|5913.2|5913.2|0
1650526050000|2022-04-21 07:27:30|5914.98|5914.98|5916.76|5916.76|5916.76|5916.76|5914.98|5914.98|0
1650526060000|2022-04-21 07:27:40|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|0
1650526070000|2022-04-21 07:27:50|5913.2|5913.2|5913.2|5913.2|5913.2|5913.2|5913.2|5913.2|0
1650526080000|2022-04-21 07:28:00|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|0
1650526100000|2022-04-21 07:28:20|5913.2|5913.2|5913.2|5913.2|5913.2|5913.2|5913.2|5913.2|0
1650526110000|2022-04-21 07:28:30|5916.76|5916.76|5916.76|5916.76|5916.76|5916.76|5916.76|5916.76|0
1650526140000|2022-04-21 07:29:00|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|0
1650526180000|2022-04-21 07:29:40|5919.02|5919.02|5917.24|5917.24|5919.02|5919.02|5917.24|5917.24|0
1650526200000|2022-04-21 07:30:00|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|5915.46|0
1650526210000|2022-04-21 07:30:10|5914.17|5914.17|5914.17|5914.17|5914.17|5914.17|5914.17|5914.17|0
1650526220000|2022-04-21 07:30:20|5912.39|5912.39|5912.39|5912.39|5912.39|5912.39|5912.39|5912.39|0
1650526230000|2022-04-21 07:30:30|5914.17|5914.17|5915.95|5915.95|5915.95|5915.95|5914.17|5914.17|0
1650526250000|2022-04-21 07:30:50|5914.17|5914.17|5912.39|5912.39|5914.17|5914.17|5912.39|5912.39|0
1650526280000|2022-04-21 07:31:20|5914.17|5914.17|5915.95|5915.95|5915.95|5915.95|5914.17|5914.17|0
1650526300000|2022-04-21 07:31:40|5917.73|5917.73|5917.73|5917.73|5917.73|5917.73|5917.73|5917.73|0
1650526340000|2022-04-21 07:32:20|5915.95|5915.95|5915.95|5915.95|5915.95|5915.95|5915.95|5915.95|0
1650526360000|2022-04-21 07:32:40|5921.28|5921.28|5930.18|5930.18|5930.18|5930.18|5921.28|5921.28|0
1650526370000|2022-04-21 07:32:50|5931.96|5931.96|5930.18|5930.18|5931.96|5931.96|5930.18|5930.18|0
1650526400000|2022-04-21 07:33:20|5931.96|5931.96|5933.73|5933.73|5933.73|5933.73|5931.96|5931.96|0
1650526450000|2022-04-21 07:34:10|5937.29|5937.29|5939.07|5939.07|5939.07|5939.07|5937.29|5937.29|0
1650526460000|2022-04-21 07:34:20|5940.85|5940.85|5942.63|5942.63|5942.63|5942.63|5940.85|5940.85|0
1650526470000|2022-04-21 07:34:30|5940.85|5940.85|5939.07|5939.07|5940.85|5940.85|5939.07|5939.07|0
1650526480000|2022-04-21 07:34:40|5940.85|5940.85|5940.85|5940.85|5940.85|5940.85|5940.85|5940.85|0
1650526490000|2022-04-21 07:34:50|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|0
1650526500000|2022-04-21 07:35:00|5939.07|5939.07|5939.07|5939.07|5939.07|5939.07|5939.07|5939.07|0
1650526510000|2022-04-21 07:35:10|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|0
1650526520000|2022-04-21 07:35:20|5935.51|5935.51|5937.29|5937.29|5937.29|5937.29|5935.51|5935.51|0
1650526570000|2022-04-21 07:36:10|5939.07|5939.07|5939.07|5939.07|5939.07|5939.07|5939.07|5939.07|0
1650526630000|2022-04-21 07:37:10|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5933.73|5933.73|0
1650526640000|2022-04-21 07:37:20|5935.51|5935.51|5935.51|5935.51|5935.51|5935.51|5935.51|5935.51|0
1650526650000|2022-04-21 07:37:30|5931.96|5931.96|5933.73|5933.73|5933.73|5933.73|5931.96|5931.96|0
1650526660000|2022-04-21 07:37:40|5931.96|5931.96|5933.73|5933.73|5933.73|5933.73|5931.96|5931.96|0
1650526690000|2022-04-21 07:38:10|5939.07|5939.07|5939.07|5939.07|5939.07|5939.07|5939.07|5939.07|0
1650526720000|2022-04-21 07:38:40|5940.37|5940.37|5940.37|5940.37|5940.37|5940.37|5940.37|5940.37|0
1650526730000|2022-04-21 07:38:50|5942.14|5942.14|5942.14|5942.14|5942.14|5942.14|5938.59|5938.59|0
1650526740000|2022-04-21 07:39:00|5940.37|5940.37|5942.14|5942.14|5942.14|5942.14|5940.37|5940.37|0
1650526770000|2022-04-21 07:39:30|5943.44|5943.44|5941.66|5941.66|5943.44|5943.44|5941.66|5941.66|0
1650526780000|2022-04-21 07:39:40|5939.88|5939.88|5939.88|5939.88|5939.88|5939.88|5939.88|5939.88|0
1650526800000|2022-04-21 07:40:00|5941.66|5941.66|5941.66|5941.66|5941.66|5941.66|5941.66|5941.66|0
1650526830000|2022-04-21 07:40:30|5947|5947|5947|5947|5947|5947|5947|5947|0
1650526840000|2022-04-21 07:40:40|5945.22|5945.22|5945.22|5945.22|5945.22|5945.22|5945.22|5945.22|0
1650526880000|2022-04-21 07:41:20|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|0
1650526900000|2022-04-21 07:41:40|5952.33|5952.33|5950.55|5950.55|5952.33|5952.33|5950.55|5950.55|0
1650526910000|2022-04-21 07:41:50|5948.77|5948.77|5948.77|5948.77|5948.77|5948.77|5948.77|5948.77|0
1650526920000|2022-04-21 07:42:00|5947|5947|5947|5947|5947|5947|5947|5947|0
1650526930000|2022-04-21 07:42:10|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|0
1650526960000|2022-04-21 07:42:40|5948.77|5948.77|5948.77|5948.77|5948.77|5948.77|5948.77|5948.77|0
1650527010000|2022-04-21 07:43:30|5945.22|5945.22|5952.33|5952.33|5952.33|5952.33|5945.22|5945.22|0
1650527030000|2022-04-21 07:43:50|5950.55|5950.55|5948.77|5948.77|5950.55|5950.55|5948.77|5948.77|0
1650527040000|2022-04-21 07:44:00|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|0
1650527050000|2022-04-21 07:44:10|5949.26|5949.26|5951.04|5951.04|5951.04|5951.04|5949.26|5949.26|0
1650527070000|2022-04-21 07:44:30|5947.48|5947.48|5945.7|5945.7|5947.48|5947.48|5945.7|5945.7|0
1650527130000|2022-04-21 07:45:30|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|0
1650527140000|2022-04-21 07:45:40|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|0
1650527220000|2022-04-21 07:47:00|5945.7|5945.7|5945.7|5945.7|5945.7|5945.7|5945.7|5945.7|0
1650527250000|2022-04-21 07:47:30|5943.92|5943.92|5943.92|5943.92|5943.92|5943.92|5943.92|5943.92|0
1650527260000|2022-04-21 07:47:40|5945.7|5945.7|5945.7|5945.7|5945.7|5945.7|5945.7|5945.7|0
1650527320000|2022-04-21 07:48:40|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|0
1650527330000|2022-04-21 07:48:50|5945.7|5945.7|5945.7|5945.7|5945.7|5945.7|5945.7|5945.7|0
1650527340000|2022-04-21 07:49:00|5947.48|5947.48|5945.7|5945.7|5947.48|5947.48|5945.7|5945.7|0
1650527390000|2022-04-21 07:49:50|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|0
1650527420000|2022-04-21 07:50:20|5951.04|5951.04|5949.26|5949.26|5952.82|5952.82|5949.26|5949.26|0
1650527430000|2022-04-21 07:50:30|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|0
1650527440000|2022-04-21 07:50:40|5949.26|5949.26|5949.26|5949.26|5949.26|5949.26|5949.26|5949.26|0
1650527450000|2022-04-21 07:50:50|5945.7|5945.7|5945.7|5945.7|5945.7|5945.7|5943.92|5943.92|0
1650527460000|2022-04-21 07:51:00|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|0
1650527470000|2022-04-21 07:51:10|5945.7|5945.7|5945.7|5945.7|5945.7|5945.7|5945.7|5945.7|0
1650527480000|2022-04-21 07:51:20|5944.41|5944.41|5944.41|5944.41|5944.41|5944.41|5944.41|5944.41|0
1650527490000|2022-04-21 07:51:30|5942.63|5942.63|5941.33|5941.33|5942.63|5942.63|5941.33|5941.33|0
1650527520000|2022-04-21 07:52:00|5943.11|5943.11|5943.11|5943.11|5943.11|5943.11|5943.11|5943.11|0
1650527530000|2022-04-21 07:52:10|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|0
1650527550000|2022-04-21 07:52:30|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|0
1650527590000|2022-04-21 07:53:10|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|0
1650527610000|2022-04-21 07:53:30|5943.11|5943.11|5943.11|5943.11|5943.11|5943.11|5943.11|5943.11|0
1650527620000|2022-04-21 07:53:40|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|0
1650527650000|2022-04-21 07:54:10|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|0
1650527740000|2022-04-21 07:55:40|5939.55|5939.55|5941.33|5941.33|5941.33|5941.33|5939.55|5939.55|0
1650527750000|2022-04-21 07:55:50|5943.11|5943.11|5941.33|5941.33|5943.11|5943.11|5941.33|5941.33|0
1650527760000|2022-04-21 07:56:00|5943.11|5943.11|5943.11|5943.11|5943.11|5943.11|5943.11|5943.11|0
1650527790000|2022-04-21 07:56:30|5944.89|5944.89|5944.89|5944.89|5944.89|5944.89|5944.89|5944.89|0
1650527820000|2022-04-21 07:57:00|5946.67|5946.67|5946.67|5946.67|5946.67|5946.67|5946.67|5946.67|0
1650527830000|2022-04-21 07:57:10|5948.45|5948.45|5948.45|5948.45|5948.45|5948.45|5948.45|5948.45|0
1650527840000|2022-04-21 07:57:20|5944.89|5944.89|5944.89|5944.89|5944.89|5944.89|5943.11|5943.11|0
1650527870000|2022-04-21 07:57:50|5950.07|5950.07|5950.07|5950.07|5950.07|5950.07|5950.07|5950.07|0
1650527880000|2022-04-21 07:58:00|5948.77|5948.77|5950.55|5950.55|5950.55|5950.55|5948.77|5948.77|0
1650527890000|2022-04-21 07:58:10|5952.33|5952.33|5950.55|5950.55|5952.33|5952.33|5950.55|5950.55|0
1650527920000|2022-04-21 07:58:40|5949.26|5949.26|5949.26|5949.26|5949.26|5949.26|5949.26|5949.26|0
1650527940000|2022-04-21 07:59:00|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|0
1650527970000|2022-04-21 07:59:30|5952.82|5952.82|5952.82|5952.82|5952.82|5952.82|5952.82|5952.82|0
1650527990000|2022-04-21 07:59:50|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|0
1650528000000|2022-04-21 08:00:00|5952.82|5952.82|5952.82|5952.82|5952.82|5952.82|5952.82|5952.82|0
1650528020000|2022-04-21 08:00:20|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|0
1650528040000|2022-04-21 08:00:40|5949.74|5949.74|5949.74|5949.74|5949.74|5949.74|5949.74|5949.74|0
1650528060000|2022-04-21 08:01:00|5953.3|5953.3|5953.3|5953.3|5955.08|5955.08|5953.3|5953.3|0
1650528150000|2022-04-21 08:02:30|5955.08|5955.08|5953.3|5953.3|5955.08|5955.08|5953.3|5953.3|0
1650528160000|2022-04-21 08:02:40|5951.52|5951.52|5951.52|5951.52|5951.52|5951.52|5951.52|5951.52|0
1650528190000|2022-04-21 08:03:10|5949.74|5949.74|5949.74|5949.74|5949.74|5949.74|5949.74|5949.74|0
1650528200000|2022-04-21 08:03:20|5947.96|5947.96|5947.96|5947.96|5947.96|5947.96|5947.96|5947.96|0
1650528210000|2022-04-21 08:03:30|5946.19|5946.19|5942.63|5942.63|5946.19|5946.19|5942.63|5942.63|0
1650528220000|2022-04-21 08:03:40|5940.85|5940.85|5942.63|5942.63|5942.63|5942.63|5940.85|5940.85|0
1650528230000|2022-04-21 08:03:50|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|0
1650528250000|2022-04-21 08:04:10|5939.55|5939.55|5937.78|5937.78|5939.55|5939.55|5937.78|5937.78|0
1650528310000|2022-04-21 08:05:10|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|0
1650528430000|2022-04-21 08:07:10|5938.26|5938.26|5938.26|5938.26|5938.26|5938.26|5938.26|5938.26|0
1650528460000|2022-04-21 08:07:40|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|0
1650528470000|2022-04-21 08:07:50|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|0
1650528530000|2022-04-21 08:08:50|5944.89|5944.89|5946.67|5946.67|5946.67|5946.67|5944.89|5944.89|0
1650528560000|2022-04-21 08:09:20|5948.45|5948.45|5948.45|5948.45|5948.45|5948.45|5948.45|5948.45|0
1650528600000|2022-04-21 08:10:00|5946.67|5946.67|5944.89|5944.89|5946.67|5946.67|5944.89|5944.89|0
1650528670000|2022-04-21 08:11:10|5946.19|5946.19|5946.19|5946.19|5946.19|5946.19|5946.19|5946.19|0
1650528680000|2022-04-21 08:11:20|5944.41|5944.41|5944.41|5944.41|5944.41|5944.41|5944.41|5944.41|0
1650528700000|2022-04-21 08:11:40|5942.63|5942.63|5942.63|5942.63|5942.63|5942.63|5942.63|5942.63|0
1650528740000|2022-04-21 08:12:20|5944.41|5944.41|5944.41|5944.41|5944.41|5944.41|5944.41|5944.41|0
1650528760000|2022-04-21 08:12:40|5945.7|5945.7|5945.7|5945.7|5945.7|5945.7|5945.7|5945.7|0
1650528820000|2022-04-21 08:13:40|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|0
1650528860000|2022-04-21 08:14:20|5948.77|5948.77|5948.77|5948.77|5948.77|5948.77|5948.77|5948.77|0
1650528890000|2022-04-21 08:14:50|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|0
1650528960000|2022-04-21 08:16:00|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|0
1650529000000|2022-04-21 08:16:40|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|0
1650529010000|2022-04-21 08:16:50|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|0
1650529030000|2022-04-21 08:17:10|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|0
1650529080000|2022-04-21 08:18:00|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|0
1650529100000|2022-04-21 08:18:20|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|0
1650529130000|2022-04-21 08:18:50|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|0
1650529180000|2022-04-21 08:19:40|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|0
1650529200000|2022-04-21 08:20:00|5954.11|5954.11|5955.89|5955.89|5955.89|5955.89|5954.11|5954.11|0
1650529210000|2022-04-21 08:20:10|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|0
1650529220000|2022-04-21 08:20:20|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|0
1650529300000|2022-04-21 08:21:40|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|0
1650529310000|2022-04-21 08:21:50|5958|5958|5959.29|5959.29|5959.29|5959.29|5958|5958|0
1650529320000|2022-04-21 08:22:00|5956.7|5956.7|5956.7|5956.7|5956.7|5956.7|5956.7|5956.7|0
1650529330000|2022-04-21 08:22:10|5954.92|5954.92|5952.33|5952.33|5954.92|5954.92|5952.33|5952.33|0
1650529360000|2022-04-21 08:22:40|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|0
1650529460000|2022-04-21 08:24:20|5948.77|5948.77|5948.77|5948.77|5948.77|5948.77|5948.77|5948.77|0
1650529480000|2022-04-21 08:24:40|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|0
1650529490000|2022-04-21 08:24:50|5946.19|5946.19|5946.19|5946.19|5946.19|5946.19|5946.19|5946.19|0
1650529520000|2022-04-21 08:25:20|5947.96|5947.96|5947.96|5947.96|5947.96|5947.96|5947.96|5947.96|0
1650529550000|2022-04-21 08:25:50|5946.19|5946.19|5946.19|5946.19|5946.19|5946.19|5946.19|5946.19|0
1650529690000|2022-04-21 08:28:10|5944.41|5944.41|5942.63|5942.63|5944.41|5944.41|5942.63|5942.63|0
1650529700000|2022-04-21 08:28:20|5940.85|5940.85|5939.07|5939.07|5940.85|5940.85|5939.07|5939.07|0
1650529720000|2022-04-21 08:28:40|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|0
1650529730000|2022-04-21 08:28:50|5933.73|5933.73|5935.51|5935.51|5935.51|5935.51|5933.73|5933.73|0
1650529770000|2022-04-21 08:29:30|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|0
1650529800000|2022-04-21 08:30:00|5939.07|5939.07|5939.07|5939.07|5939.07|5939.07|5939.07|5939.07|0
1650529810000|2022-04-21 08:30:10|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|0
1650529820000|2022-04-21 08:30:20|5935.51|5935.51|5935.51|5935.51|5935.51|5935.51|5935.51|5935.51|0
1650529860000|2022-04-21 08:31:00|5939.07|5939.07|5939.07|5939.07|5939.07|5939.07|5939.07|5939.07|0
1650529930000|2022-04-21 08:32:10|5937.78|5937.78|5937.78|5937.78|5937.78|5937.78|5937.78|5937.78|0
1650529940000|2022-04-21 08:32:20|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|0
1650529970000|2022-04-21 08:32:50|5937.78|5937.78|5937.78|5937.78|5937.78|5937.78|5937.78|5937.78|0
1650529980000|2022-04-21 08:33:00|5936|5936|5937.78|5937.78|5937.78|5937.78|5936|5936|0
1650530020000|2022-04-21 08:33:40|5936.48|5936.48|5936.48|5936.48|5936.48|5936.48|5936.48|5936.48|0
1650530040000|2022-04-21 08:34:00|5934.7|5934.7|5934.7|5934.7|5934.7|5934.7|5934.7|5934.7|0
1650530080000|2022-04-21 08:34:40|5936.48|5936.48|5938.26|5938.26|5938.26|5938.26|5936.48|5936.48|0
1650530100000|2022-04-21 08:35:00|5940.04|5940.04|5940.04|5940.04|5940.04|5940.04|5940.04|5940.04|0
1650530140000|2022-04-21 08:35:40|5938.26|5938.26|5938.26|5938.26|5938.26|5938.26|5938.26|5938.26|0
1650530150000|2022-04-21 08:35:50|5940.04|5940.04|5943.6|5943.6|5943.6|5943.6|5940.04|5940.04|0
1650530180000|2022-04-21 08:36:20|5941.82|5941.82|5940.04|5940.04|5941.82|5941.82|5940.04|5940.04|0
1650530210000|2022-04-21 08:36:50|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|0
1650530230000|2022-04-21 08:37:10|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|0
1650530260000|2022-04-21 08:37:40|5942.3|5942.3|5940.52|5940.52|5942.3|5942.3|5940.52|5940.52|0
1650530280000|2022-04-21 08:38:00|5936.96|5936.96|5938.74|5938.74|5938.74|5938.74|5936.96|5936.96|0
1650530290000|2022-04-21 08:38:10|5936.96|5936.96|5935.19|5935.19|5936.96|5936.96|5935.19|5935.19|0
1650530310000|2022-04-21 08:38:30|5936.96|5936.96|5936.96|5936.96|5936.96|5936.96|5936.96|5936.96|0
1650530340000|2022-04-21 08:39:00|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|0
1650530360000|2022-04-21 08:39:20|5940.04|5940.04|5940.04|5940.04|5940.04|5940.04|5940.04|5940.04|0
1650530390000|2022-04-21 08:39:50|5942.63|5942.63|5942.63|5942.63|5942.63|5942.63|5942.63|5942.63|0
1650530400000|2022-04-21 08:40:00|5944.41|5944.41|5942.63|5942.63|5944.41|5944.41|5942.63|5942.63|0
1650530440000|2022-04-21 08:40:40|5943.92|5943.92|5947.48|5947.48|5947.48|5947.48|5943.92|5943.92|0
1650530520000|2022-04-21 08:42:00|5949.26|5949.26|5951.04|5951.04|5951.04|5951.04|5949.26|5949.26|0
1650530530000|2022-04-21 08:42:10|5952.82|5952.82|5952.82|5952.82|5952.82|5952.82|5952.82|5952.82|0
1650530540000|2022-04-21 08:42:20|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|0
1650530640000|2022-04-21 08:44:00|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|0
1650530650000|2022-04-21 08:44:10|5953.63|5953.63|5953.63|5953.63|5953.63|5953.63|5953.63|5953.63|0
1650530670000|2022-04-21 08:44:30|5955.41|5955.41|5958|5958|5958|5958|5955.41|5955.41|0
1650530750000|2022-04-21 08:45:50|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|0
1650530760000|2022-04-21 08:46:00|5958|5958|5958|5958|5958|5958|5958|5958|0
1650530840000|2022-04-21 08:47:20|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|0
1650530910000|2022-04-21 08:48:30|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|0
1650530940000|2022-04-21 08:49:00|5964.14|5964.14|5964.14|5964.14|5964.14|5964.14|5964.14|5964.14|0
1650530950000|2022-04-21 08:49:10|5962.85|5962.85|5962.85|5962.85|5962.85|5962.85|5962.85|5962.85|0
1650531020000|2022-04-21 08:50:20|5968.18|5968.18|5968.18|5968.18|5968.18|5968.18|5968.18|5968.18|0
1650531040000|2022-04-21 08:50:40|5969.96|5969.96|5969.96|5969.96|5969.96|5969.96|5969.96|5969.96|0
1650531050000|2022-04-21 08:50:50|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|0
1650531080000|2022-04-21 08:51:20|5973.52|5973.52|5973.52|5973.52|5973.52|5973.52|5973.52|5973.52|0
1650531290000|2022-04-21 08:54:50|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|0
1650531310000|2022-04-21 08:55:10|5969.96|5969.96|5969.96|5969.96|5969.96|5969.96|5969.96|5969.96|0
1650531320000|2022-04-21 08:55:20|5968.18|5968.18|5968.67|5968.67|5969.96|5969.96|5968.18|5968.18|0
1650531330000|2022-04-21 08:55:30|5965.11|5965.11|5965.11|5965.11|5965.11|5965.11|5963.33|5963.33|0
1650531390000|2022-04-21 08:56:30|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|0
1650531410000|2022-04-21 08:56:50|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|0
1650531480000|2022-04-21 08:58:00|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|0
1650531500000|2022-04-21 08:58:20|5965.11|5965.11|5965.11|5965.11|5965.11|5965.11|5965.11|5965.11|0
1650531510000|2022-04-21 08:58:30|5966.89|5966.89|5966.89|5966.89|5966.89|5966.89|5966.89|5966.89|0
1650531540000|2022-04-21 08:59:00|5965.11|5965.11|5965.11|5965.11|5965.11|5965.11|5965.11|5965.11|0
1650531600000|2022-04-21 09:00:00|5963.33|5963.33|5961.55|5961.55|5963.33|5963.33|5961.55|5961.55|0
1650531610000|2022-04-21 09:00:10|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|0
1650531640000|2022-04-21 09:00:40|5965.11|5965.11|5965.11|5965.11|5965.11|5965.11|5965.11|5965.11|0
1650531660000|2022-04-21 09:01:00|5966.41|5966.41|5969.48|5969.48|5969.48|5969.48|5966.41|5966.41|0
1650531680000|2022-04-21 09:01:20|5965.92|5965.92|5965.92|5965.92|5965.92|5965.92|5965.92|5965.92|0
1650531710000|2022-04-21 09:01:50|5964.14|5964.14|5964.14|5964.14|5964.14|5964.14|5964.14|5964.14|0
1650531770000|2022-04-21 09:02:50|5962.36|5962.36|5962.36|5962.36|5962.36|5962.36|5962.36|5962.36|0
1650531860000|2022-04-21 09:04:20|5961.07|5961.07|5962.85|5962.85|5962.85|5962.85|5961.07|5961.07|0
1650531890000|2022-04-21 09:04:50|5961.07|5961.07|5961.07|5961.07|5961.07|5961.07|5961.07|5961.07|0
1650531900000|2022-04-21 09:05:00|5959.77|5959.77|5958.48|5958.48|5959.77|5959.77|5958.48|5958.48|0
1650531920000|2022-04-21 09:05:20|5956.7|5956.7|5955.41|5955.41|5956.7|5956.7|5955.41|5955.41|0
1650532050000|2022-04-21 09:07:30|5953.63|5953.63|5953.63|5953.63|5953.63|5953.63|5953.63|5953.63|0
1650532090000|2022-04-21 09:08:10|5955.41|5955.41|5957.18|5957.18|5957.18|5957.18|5955.41|5955.41|0
1650532100000|2022-04-21 09:08:20|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|0
1650532180000|2022-04-21 09:09:40|5960.74|5960.74|5960.74|5960.74|5960.74|5960.74|5960.74|5960.74|0
1650532200000|2022-04-21 09:10:00|5962.04|5962.04|5962.04|5962.04|5962.04|5962.04|5962.04|5962.04|0
1650532240000|2022-04-21 09:10:40|5960.26|5960.26|5960.26|5960.26|5960.26|5960.26|5960.26|5960.26|0
1650532270000|2022-04-21 09:11:10|5962.04|5962.04|5962.04|5962.04|5962.04|5962.04|5962.04|5962.04|0
1650532290000|2022-04-21 09:11:30|5960.26|5960.26|5960.26|5960.26|5960.26|5960.26|5960.26|5960.26|0
1650532300000|2022-04-21 09:11:40|5962.04|5962.04|5962.04|5962.04|5962.04|5962.04|5962.04|5962.04|0
1650532310000|2022-04-21 09:11:50|5960.26|5960.26|5962.04|5962.04|5962.04|5962.04|5960.26|5960.26|0
1650532360000|2022-04-21 09:12:40|5960.26|5960.26|5960.26|5960.26|5960.26|5960.26|5960.26|5960.26|0
1650532370000|2022-04-21 09:12:50|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|0
1650532380000|2022-04-21 09:13:00|5957.67|5957.67|5957.67|5957.67|5957.67|5957.67|5956.37|5956.37|0
1650532470000|2022-04-21 09:14:30|5959.45|5959.45|5961.23|5961.23|5961.23|5961.23|5959.45|5959.45|0
1650532480000|2022-04-21 09:14:40|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|0
1650532490000|2022-04-21 09:14:50|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|0
1650532500000|2022-04-21 09:15:00|5967.86|5967.86|5967.86|5967.86|5967.86|5967.86|5967.86|5967.86|0
1650532510000|2022-04-21 09:15:10|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|0
1650532520000|2022-04-21 09:15:20|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|0
1650532530000|2022-04-21 09:15:30|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|0
1650532570000|2022-04-21 09:16:10|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|0
1650532690000|2022-04-21 09:18:10|5963|5963|5959.45|5959.45|5963|5963|5959.45|5959.45|0
1650532750000|2022-04-21 09:19:10|5958.15|5958.15|5958.15|5958.15|5958.15|5958.15|5958.15|5958.15|0
1650532760000|2022-04-21 09:19:20|5956.37|5956.37|5956.37|5956.37|5956.37|5956.37|5956.37|5956.37|0
1650532780000|2022-04-21 09:19:40|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|0
1650532790000|2022-04-21 09:19:50|5957.67|5957.67|5957.67|5957.67|5957.67|5957.67|5957.67|5957.67|0
1650532800000|2022-04-21 09:20:00|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|0
1650532830000|2022-04-21 09:20:30|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|0
1650532840000|2022-04-21 09:20:40|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|0
1650532860000|2022-04-21 09:21:00|5960.74|5960.74|5960.74|5960.74|5960.74|5960.74|5960.74|5960.74|0
1650532880000|2022-04-21 09:21:20|5962.52|5962.52|5960.74|5960.74|5962.52|5962.52|5960.74|5960.74|0
1650532900000|2022-04-21 09:21:40|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|0
1650532990000|2022-04-21 09:23:10|5960.74|5960.74|5960.74|5960.74|5960.74|5960.74|5960.74|5960.74|0
1650533050000|2022-04-21 09:24:10|5964.3|5964.3|5966.08|5966.08|5966.08|5966.08|5964.3|5964.3|0
1650533080000|2022-04-21 09:24:40|5964.3|5964.3|5961.23|5961.23|5964.3|5964.3|5961.23|5961.23|0
1650533100000|2022-04-21 09:25:00|5963|5963|5963|5963|5963|5963|5963|5963|0
1650533120000|2022-04-21 09:25:20|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|0
1650533130000|2022-04-21 09:25:30|5963|5963|5963|5963|5963|5963|5963|5963|0
1650533190000|2022-04-21 09:26:30|5968.34|5968.34|5966.56|5966.56|5968.34|5968.34|5966.56|5966.56|0
1650533210000|2022-04-21 09:26:50|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|0
1650533220000|2022-04-21 09:27:00|5966.56|5966.56|5966.56|5966.56|5966.56|5966.56|5966.56|5966.56|0
1650533410000|2022-04-21 09:30:10|5963|5963|5961.23|5961.23|5963|5963|5961.23|5961.23|0
1650533550000|2022-04-21 09:32:30|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|0
1650533560000|2022-04-21 09:32:40|5957.67|5957.67|5957.67|5957.67|5957.67|5957.67|5957.67|5957.67|0
1650533570000|2022-04-21 09:32:50|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|0
1650533640000|2022-04-21 09:34:00|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|0
1650533720000|2022-04-21 09:35:20|5953.3|5953.3|5956.86|5956.86|5956.86|5956.86|5953.3|5953.3|0
1650533730000|2022-04-21 09:35:30|5958.15|5958.15|5958.15|5958.15|5958.15|5958.15|5958.15|5958.15|0
1650533760000|2022-04-21 09:36:00|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|0
1650533810000|2022-04-21 09:36:50|5961.23|5961.23|5959.45|5959.45|5961.23|5961.23|5959.45|5959.45|0
1650533940000|2022-04-21 09:39:00|5961.23|5961.23|5961.23|5961.23|5961.23|5961.23|5961.23|5961.23|0
1650533990000|2022-04-21 09:39:50|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|0
1650534000000|2022-04-21 09:40:00|5961.23|5961.23|5961.23|5961.23|5961.23|5961.23|5961.23|5961.23|0
1650534050000|2022-04-21 09:40:50|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|0
1650534170000|2022-04-21 09:42:50|5957.67|5957.67|5955.89|5955.89|5957.67|5957.67|5955.89|5955.89|0
1650534210000|2022-04-21 09:43:30|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|0
1650534260000|2022-04-21 09:44:20|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|0
1650534280000|2022-04-21 09:44:40|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|0
1650534390000|2022-04-21 09:46:30|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|0
1650534430000|2022-04-21 09:47:10|5954.11|5954.11|5955.89|5955.89|5955.89|5955.89|5954.11|5954.11|0
1650534470000|2022-04-21 09:47:50|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|0
1650534480000|2022-04-21 09:48:00|5958.48|5958.48|5958.48|5958.48|5958.48|5958.48|5958.48|5958.48|0
1650534490000|2022-04-21 09:48:10|5960.26|5960.26|5960.26|5960.26|5960.26|5960.26|5960.26|5960.26|0
1650534620000|2022-04-21 09:50:20|5961.55|5961.55|5962.85|5962.85|5962.85|5962.85|5961.55|5961.55|0
1650534640000|2022-04-21 09:50:40|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|0
1650534660000|2022-04-21 09:51:00|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|0
1650534670000|2022-04-21 09:51:10|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|0
1650534690000|2022-04-21 09:51:30|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|0
1650534700000|2022-04-21 09:51:40|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|0
1650534740000|2022-04-21 09:52:20|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|0
1650534780000|2022-04-21 09:53:00|5965.11|5965.11|5965.11|5965.11|5965.11|5965.11|5965.11|5965.11|0
1650534910000|2022-04-21 09:55:10|5968.67|5968.67|5968.67|5968.67|5968.67|5968.67|5968.67|5968.67|0
1650535030000|2022-04-21 09:57:10|5970.45|5970.45|5970.45|5970.45|5970.45|5970.45|5970.45|5970.45|0
1650535050000|2022-04-21 09:57:30|5971.74|5971.74|5973.04|5973.04|5973.04|5973.04|5971.74|5971.74|0
1650535070000|2022-04-21 09:57:50|5974.82|5974.82|5974.82|5974.82|5974.82|5974.82|5974.82|5974.82|0
1650535110000|2022-04-21 09:58:30|5973.52|5973.52|5973.52|5973.52|5973.52|5973.52|5973.52|5973.52|0
1650535120000|2022-04-21 09:58:40|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|0
1650535340000|2022-04-21 10:02:20|5969.96|5969.96|5966.41|5966.41|5969.96|5969.96|5966.41|5966.41|0
1650535350000|2022-04-21 10:02:30|5968.18|5968.18|5969.96|5969.96|5969.96|5969.96|5966.41|5966.41|0
1650535410000|2022-04-21 10:03:30|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|0
1650535440000|2022-04-21 10:04:00|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|0
1650535470000|2022-04-21 10:04:30|5971.26|5971.26|5971.26|5971.26|5971.26|5971.26|5971.26|5971.26|0
1650535520000|2022-04-21 10:05:20|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|0
1650535610000|2022-04-21 10:06:50|5971.26|5971.26|5971.26|5971.26|5971.26|5971.26|5971.26|5971.26|0
1650535620000|2022-04-21 10:07:00|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|0
1650535850000|2022-04-21 10:10:50|5971.74|5971.74|5970.45|5970.45|5971.74|5971.74|5970.45|5970.45|0
1650535860000|2022-04-21 10:11:00|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|0
1650535990000|2022-04-21 10:13:10|5973.52|5973.52|5971.74|5971.74|5973.52|5973.52|5971.74|5971.74|0
1650536100000|2022-04-21 10:15:00|5973.52|5973.52|5971.74|5971.74|5973.52|5973.52|5971.74|5971.74|0
1650536200000|2022-04-21 10:16:40|5969.96|5969.96|5969.96|5969.96|5969.96|5969.96|5969.96|5969.96|0
1650536220000|2022-04-21 10:17:00|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|0
1650536230000|2022-04-21 10:17:10|5973.52|5973.52|5974.82|5974.82|5974.82|5974.82|5973.52|5973.52|0
1650536330000|2022-04-21 10:18:50|5971.26|5971.26|5971.26|5971.26|5971.26|5971.26|5971.26|5971.26|0
1650536420000|2022-04-21 10:20:20|5969.48|5969.48|5971.26|5971.26|5971.26|5971.26|5969.48|5969.48|0
1650536470000|2022-04-21 10:21:10|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|0
1650536520000|2022-04-21 10:22:00|5970.77|5970.77|5972.55|5972.55|5972.55|5972.55|5970.77|5970.77|0
1650536550000|2022-04-21 10:22:30|5970.77|5970.77|5968.99|5968.99|5970.77|5970.77|5968.99|5968.99|0
1650536560000|2022-04-21 10:22:40|5970.77|5970.77|5970.77|5970.77|5970.77|5970.77|5970.77|5970.77|0
1650536630000|2022-04-21 10:23:50|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|0
1650536670000|2022-04-21 10:24:30|5970.77|5970.77|5970.77|5970.77|5970.77|5970.77|5970.77|5970.77|0
1650536720000|2022-04-21 10:25:20|5972.55|5972.55|5970.77|5970.77|5972.55|5972.55|5970.77|5970.77|0
1650536840000|2022-04-21 10:27:20|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|0
1650536850000|2022-04-21 10:27:30|5974.33|5974.33|5975.63|5975.63|5975.63|5975.63|5974.33|5974.33|0
1650536890000|2022-04-21 10:28:10|5977.4|5977.4|5977.4|5977.4|5977.4|5977.4|5977.4|5977.4|0
1650536910000|2022-04-21 10:28:30|5975.63|5975.63|5975.63|5975.63|5975.63|5975.63|5975.63|5975.63|0
1650536930000|2022-04-21 10:28:50|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|0
1650537090000|2022-04-21 10:31:30|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|0
1650537160000|2022-04-21 10:32:40|5969.96|5969.96|5969.96|5969.96|5969.96|5969.96|5969.96|5969.96|0
1650537220000|2022-04-21 10:33:40|5968.67|5968.67|5967.37|5967.37|5968.67|5968.67|5967.37|5967.37|0
1650537240000|2022-04-21 10:34:00|5968.67|5968.67|5967.37|5967.37|5968.67|5968.67|5967.37|5967.37|0
1650537280000|2022-04-21 10:34:40|5969.96|5969.96|5969.96|5969.96|5969.96|5969.96|5969.96|5969.96|0
1650537410000|2022-04-21 10:36:50|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|0
1650537420000|2022-04-21 10:37:00|5973.85|5973.85|5972.55|5972.55|5973.85|5973.85|5972.55|5972.55|0
1650537450000|2022-04-21 10:37:30|5974.33|5974.33|5974.33|5974.33|5974.33|5974.33|5974.33|5974.33|0
1650537510000|2022-04-21 10:38:30|5976.11|5976.11|5976.11|5976.11|5976.11|5976.11|5976.11|5976.11|0
1650537550000|2022-04-21 10:39:10|5974.33|5974.33|5974.33|5974.33|5974.33|5974.33|5974.33|5974.33|0
1650537970000|2022-04-21 10:46:10|5976.11|5976.11|5974.33|5974.33|5976.11|5976.11|5974.33|5974.33|0
1650538160000|2022-04-21 10:49:20|5976.11|5976.11|5976.11|5976.11|5976.11|5976.11|5976.11|5976.11|0
1650538290000|2022-04-21 10:51:30|5977.89|5977.89|5977.89|5977.89|5979.67|5979.67|5977.89|5977.89|0
1650538320000|2022-04-21 10:52:00|5979.18|5979.18|5980.96|5980.96|5980.96|5980.96|5979.18|5979.18|0
1650538370000|2022-04-21 10:52:50|5982.26|5982.26|5982.26|5982.26|5982.26|5982.26|5982.26|5982.26|0
1650538380000|2022-04-21 10:53:00|5984.04|5984.04|5984.04|5984.04|5984.04|5984.04|5984.04|5984.04|0
1650538410000|2022-04-21 10:53:30|5985.81|5985.81|5985.81|5985.81|5985.81|5985.81|5985.81|5985.81|0
1650538420000|2022-04-21 10:53:40|5984.52|5984.52|5984.52|5984.52|5984.52|5984.52|5984.52|5984.52|0
1650538470000|2022-04-21 10:54:30|5986.3|5986.3|5986.3|5986.3|5986.3|5986.3|5986.3|5986.3|0
1650538490000|2022-04-21 10:54:50|5987.59|5987.59|5987.59|5987.59|5987.59|5987.59|5987.59|5987.59|0
1650538520000|2022-04-21 10:55:20|5989.37|5989.37|5989.37|5989.37|5989.37|5989.37|5989.37|5989.37|0
1650538570000|2022-04-21 10:56:10|5988.08|5988.08|5989.37|5989.37|5989.37|5989.37|5988.08|5988.08|0
1650538580000|2022-04-21 10:56:20|5990.67|5990.67|5990.67|5990.67|5990.67|5990.67|5990.67|5990.67|0
1650538700000|2022-04-21 10:58:20|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5987.11|5987.11|0
1650538740000|2022-04-21 10:59:00|5990.18|5990.18|5991.48|5991.48|5992.77|5992.77|5990.18|5990.18|0
1650538790000|2022-04-21 10:59:50|5989.7|5989.7|5987.92|5987.92|5989.7|5989.7|5987.92|5987.92|0
1650538800000|2022-04-21 11:00:00|5986.14|5986.14|5987.92|5987.92|5987.92|5987.92|5986.14|5986.14|0
1650538820000|2022-04-21 11:00:20|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|0
1650538870000|2022-04-21 11:01:10|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|0
1650538920000|2022-04-21 11:02:00|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|0
1650538940000|2022-04-21 11:02:20|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|0
1650539140000|2022-04-21 11:05:40|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|0
1650539160000|2022-04-21 11:06:00|5978.22|5978.22|5978.22|5978.22|5978.22|5978.22|5978.22|5978.22|0
1650539260000|2022-04-21 11:07:40|5976.92|5976.92|5973.85|5973.85|5976.92|5976.92|5973.85|5973.85|0
1650539270000|2022-04-21 11:07:50|5972.07|5972.07|5972.07|5972.07|5972.07|5972.07|5972.07|5972.07|0
1650539300000|2022-04-21 11:08:20|5973.85|5973.85|5973.85|5973.85|5973.85|5973.85|5973.85|5973.85|0
1650539310000|2022-04-21 11:08:30|5975.14|5975.14|5976.44|5976.44|5976.44|5976.44|5975.14|5975.14|0
1650539320000|2022-04-21 11:08:40|5978.22|5978.22|5978.22|5978.22|5978.22|5978.22|5978.22|5978.22|0
1650539330000|2022-04-21 11:08:50|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|0
1650539370000|2022-04-21 11:09:30|5981.29|5981.29|5981.29|5981.29|5981.29|5981.29|5981.29|5981.29|0
1650539410000|2022-04-21 11:10:10|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|0
1650539510000|2022-04-21 11:11:50|5981.29|5981.29|5981.29|5981.29|5981.29|5981.29|5981.29|5981.29|0
1650539570000|2022-04-21 11:12:50|5983.07|5983.07|5983.07|5983.07|5983.07|5983.07|5983.07|5983.07|0
1650539580000|2022-04-21 11:13:00|5984.85|5984.85|5984.85|5984.85|5984.85|5984.85|5984.85|5984.85|0
1650539590000|2022-04-21 11:13:10|5983.07|5983.07|5983.07|5983.07|5983.07|5983.07|5983.07|5983.07|0
1650539610000|2022-04-21 11:13:30|5984.85|5984.85|5983.07|5983.07|5984.85|5984.85|5983.07|5983.07|0
1650539640000|2022-04-21 11:14:00|5984.85|5984.85|5984.85|5984.85|5984.85|5984.85|5984.85|5984.85|0
1650539650000|2022-04-21 11:14:10|5983.07|5983.07|5983.07|5983.07|5983.07|5983.07|5983.07|5983.07|0
1650539700000|2022-04-21 11:15:00|5984.85|5984.85|5986.63|5986.63|5986.63|5986.63|5984.85|5984.85|0
1650539730000|2022-04-21 11:15:30|5988.4|5988.4|5986.63|5986.63|5988.4|5988.4|5986.63|5986.63|0
1650539760000|2022-04-21 11:16:00|5988.4|5988.4|5988.4|5988.4|5988.4|5988.4|5988.4|5988.4|0
1650539780000|2022-04-21 11:16:20|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|0
1650539920000|2022-04-21 11:18:40|5984.85|5984.85|5984.85|5984.85|5984.85|5984.85|5984.85|5984.85|0
1650539960000|2022-04-21 11:19:20|5983.07|5983.07|5981.29|5981.29|5983.07|5983.07|5981.29|5981.29|0
1650540000000|2022-04-21 11:20:00|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|0
1650540010000|2022-04-21 11:20:10|5981.29|5981.29|5981.29|5981.29|5981.29|5981.29|5981.29|5981.29|0
1650540050000|2022-04-21 11:20:50|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|0
1650540060000|2022-04-21 11:21:00|5981.29|5981.29|5983.07|5983.07|5983.07|5983.07|5981.29|5981.29|0
1650540120000|2022-04-21 11:22:00|5984.85|5984.85|5984.85|5984.85|5984.85|5984.85|5984.85|5984.85|0
1650540130000|2022-04-21 11:22:10|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|0
1650540160000|2022-04-21 11:22:40|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|0
1650540280000|2022-04-21 11:24:40|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|0
1650540320000|2022-04-21 11:25:20|5978.22|5978.22|5978.22|5978.22|5978.22|5978.22|5978.22|5978.22|0
1650540450000|2022-04-21 11:27:30|5976.44|5976.44|5974.66|5974.66|5976.44|5976.44|5974.66|5974.66|0
1650540600000|2022-04-21 11:30:00|5973.36|5973.36|5973.36|5973.36|5973.36|5973.36|5973.36|5973.36|0
1650540670000|2022-04-21 11:31:10|5971.58|5971.58|5974.17|5974.17|5974.17|5974.17|5971.58|5971.58|0
1650540870000|2022-04-21 11:34:30|5975.95|5975.95|5975.95|5975.95|5975.95|5975.95|5975.95|5975.95|0
1650540970000|2022-04-21 11:36:10|5977.73|5977.73|5983.07|5983.07|5983.07|5983.07|5977.73|5977.73|0
1650541000000|2022-04-21 11:36:40|5984.85|5984.85|5986.63|5986.63|5986.63|5986.63|5984.85|5984.85|0
1650541100000|2022-04-21 11:38:20|5988.4|5988.4|5988.4|5988.4|5988.4|5988.4|5988.4|5988.4|0
1650541170000|2022-04-21 11:39:30|5990.18|5990.18|5990.18|5990.18|5990.18|5990.18|5990.18|5990.18|0
1650541250000|2022-04-21 11:40:50|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|0
1650541260000|2022-04-21 11:41:00|5995.52|5995.52|5995.52|5995.52|5995.52|5995.52|5995.52|5995.52|0
1650541300000|2022-04-21 11:41:40|5993.74|5993.74|5993.74|5993.74|5993.74|5993.74|5993.74|5993.74|0
1650541390000|2022-04-21 11:43:10|5992.45|5992.45|5992.45|5992.45|5992.45|5992.45|5992.45|5992.45|0
1650541410000|2022-04-21 11:43:30|5991.15|5991.15|5991.15|5991.15|5991.15|5991.15|5991.15|5991.15|0
1650541500000|2022-04-21 11:45:00|5992.45|5992.45|5992.45|5992.45|5992.45|5992.45|5992.45|5992.45|0
1650541530000|2022-04-21 11:45:30|5990.67|5990.67|5992.45|5992.45|5992.45|5992.45|5990.67|5990.67|0
1650541590000|2022-04-21 11:46:30|5990.67|5990.67|5992.45|5992.45|5992.45|5992.45|5990.67|5990.67|0
1650541650000|2022-04-21 11:47:30|5990.67|5990.67|5987.11|5987.11|5990.67|5990.67|5987.11|5987.11|0
1650541720000|2022-04-21 11:48:40|5985.33|5985.33|5981.77|5981.77|5985.33|5985.33|5981.77|5981.77|0
1650541730000|2022-04-21 11:48:50|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|0
1650541740000|2022-04-21 11:49:00|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|0
1650541800000|2022-04-21 11:50:00|5990.67|5990.67|5990.67|5990.67|5990.67|5990.67|5990.67|5990.67|0
1650541870000|2022-04-21 11:51:10|5992.45|5992.45|5992.45|5992.45|5992.45|5992.45|5992.45|5992.45|0
1650541900000|2022-04-21 11:51:40|5993.74|5993.74|5993.74|5993.74|5993.74|5993.74|5993.74|5993.74|0
1650541950000|2022-04-21 11:52:30|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|0
1650541970000|2022-04-21 11:52:50|5990.18|5990.18|5990.18|5990.18|5990.18|5990.18|5990.18|5990.18|0
1650542020000|2022-04-21 11:53:40|5988.4|5988.4|5988.4|5988.4|5988.4|5988.4|5988.4|5988.4|0
1650542030000|2022-04-21 11:53:50|5990.18|5990.18|5990.18|5990.18|5990.18|5990.18|5990.18|5990.18|0
1650542220000|2022-04-21 11:57:00|5988.4|5988.4|5988.4|5988.4|5988.4|5988.4|5988.4|5988.4|0
1650542240000|2022-04-21 11:57:20|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|0
1650542390000|2022-04-21 11:59:50|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|0
1650542420000|2022-04-21 12:00:20|5983.55|5983.55|5981.77|5981.77|5983.55|5983.55|5981.77|5981.77|0
1650542430000|2022-04-21 12:00:30|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|0
1650542480000|2022-04-21 12:01:20|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|0
1650542520000|2022-04-21 12:02:00|5987.11|5987.11|5988.89|5988.89|5988.89|5988.89|5987.11|5987.11|0
1650542720000|2022-04-21 12:05:20|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|0
1650542760000|2022-04-21 12:06:00|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|0
1650542770000|2022-04-21 12:06:10|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|0
1650542800000|2022-04-21 12:06:40|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|0
1650542840000|2022-04-21 12:07:20|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|0
1650542880000|2022-04-21 12:08:00|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|0
1650543010000|2022-04-21 12:10:10|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|0
1650543110000|2022-04-21 12:11:50|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|0
1650543190000|2022-04-21 12:13:10|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|0
1650543300000|2022-04-21 12:15:00|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|0
1650543460000|2022-04-21 12:17:40|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|0
1650543480000|2022-04-21 12:18:00|5982.26|5982.26|5982.26|5982.26|5982.26|5982.26|5982.26|5982.26|0
1650543510000|2022-04-21 12:18:30|5980.48|5980.48|5980.48|5980.48|5980.48|5980.48|5980.48|5980.48|0
1650543620000|2022-04-21 12:20:20|5978.7|5978.7|5978.7|5978.7|5978.7|5978.7|5978.7|5978.7|0
1650543680000|2022-04-21 12:21:20|5980.48|5980.48|5980.48|5980.48|5980.48|5980.48|5980.48|5980.48|0
1650543690000|2022-04-21 12:21:30|5982.26|5982.26|5982.26|5982.26|5982.26|5982.26|5982.26|5982.26|0
1650543780000|2022-04-21 12:23:00|5985.81|5985.81|5985.81|5985.81|5985.81|5985.81|5985.81|5985.81|0
1650543860000|2022-04-21 12:24:20|5987.59|5987.59|5987.59|5987.59|5987.59|5987.59|5987.59|5987.59|0
1650543910000|2022-04-21 12:25:10|5989.37|5989.37|5989.37|5989.37|5989.37|5989.37|5989.37|5989.37|0
1650544000000|2022-04-21 12:26:40|5987.59|5987.59|5987.59|5987.59|5987.59|5987.59|5987.59|5987.59|0
1650544190000|2022-04-21 12:29:50|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|0
1650544290000|2022-04-21 12:31:30|5987.11|5987.11|5985.33|5985.33|5987.11|5987.11|5985.33|5985.33|0
1650544340000|2022-04-21 12:32:20|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|0
1650544390000|2022-04-21 12:33:10|5986.14|5986.14|5986.14|5986.14|5986.14|5986.14|5986.14|5986.14|0
1650544400000|2022-04-21 12:33:20|5984.36|5984.36|5984.36|5984.36|5984.36|5984.36|5984.36|5984.36|0
1650544430000|2022-04-21 12:33:50|5982.58|5982.58|5982.58|5982.58|5982.58|5982.58|5982.58|5982.58|0
1650544560000|2022-04-21 12:36:00|5984.36|5984.36|5984.36|5984.36|5984.36|5984.36|5984.36|5984.36|0
1650544620000|2022-04-21 12:37:00|5986.14|5986.14|5986.14|5986.14|5986.14|5986.14|5986.14|5986.14|0
1650544740000|2022-04-21 12:39:00|5984.36|5984.36|5984.36|5984.36|5984.36|5984.36|5984.36|5984.36|0
1650544750000|2022-04-21 12:39:10|5986.14|5986.14|5986.14|5986.14|5987.92|5987.92|5986.14|5986.14|0
1650544800000|2022-04-21 12:40:00|5987.92|5987.92|5987.92|5987.92|5987.92|5987.92|5987.92|5987.92|0
1650544840000|2022-04-21 12:40:40|5989.7|5989.7|5987.92|5987.92|5989.7|5989.7|5987.92|5987.92|0
1650544910000|2022-04-21 12:41:50|5989.7|5989.7|5989.7|5989.7|5989.7|5989.7|5989.7|5989.7|0
1650544970000|2022-04-21 12:42:50|5987.92|5987.92|5987.92|5987.92|5987.92|5987.92|5987.92|5987.92|0
1650544980000|2022-04-21 12:43:00|5986.14|5986.14|5984.36|5984.36|5986.14|5986.14|5984.36|5984.36|0
1650545000000|2022-04-21 12:43:20|5982.58|5982.58|5982.58|5982.58|5982.58|5982.58|5982.58|5982.58|0
1650545010000|2022-04-21 12:43:30|5980.81|5980.81|5980.81|5980.81|5980.81|5980.81|5980.81|5980.81|0
1650545040000|2022-04-21 12:44:00|5982.58|5982.58|5982.58|5982.58|5982.58|5982.58|5982.58|5982.58|0
1650545050000|2022-04-21 12:44:10|5980.81|5980.81|5980.81|5980.81|5980.81|5980.81|5980.81|5980.81|0
1650545060000|2022-04-21 12:44:20|5979.03|5979.03|5979.03|5979.03|5979.03|5979.03|5979.03|5979.03|0
1650545090000|2022-04-21 12:44:50|5980.81|5980.81|5980.81|5980.81|5980.81|5980.81|5980.81|5980.81|0
1650545110000|2022-04-21 12:45:10|5982.58|5982.58|5982.58|5982.58|5982.58|5982.58|5982.58|5982.58|0
1650545150000|2022-04-21 12:45:50|5984.36|5984.36|5984.36|5984.36|5984.36|5984.36|5984.36|5984.36|0
1650545200000|2022-04-21 12:46:40|5983.07|5983.07|5981.77|5981.77|5983.07|5983.07|5981.77|5981.77|0
1650545380000|2022-04-21 12:49:40|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|0
1650545410000|2022-04-21 12:50:10|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|0
1650545490000|2022-04-21 12:51:30|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|0
1650545500000|2022-04-21 12:51:40|5983.55|5983.55|5983.55|5983.55|5985.33|5985.33|5983.55|5983.55|0
1650545510000|2022-04-21 12:51:50|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|0
1650545520000|2022-04-21 12:52:00|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|0
1650545570000|2022-04-21 12:52:50|5985.33|5985.33|5983.55|5983.55|5985.33|5985.33|5983.55|5983.55|0
1650545580000|2022-04-21 12:53:00|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|0
1650545610000|2022-04-21 12:53:30|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|0
1650545620000|2022-04-21 12:53:40|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|0
1650545640000|2022-04-21 12:54:00|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|0
1650545660000|2022-04-21 12:54:20|5978.7|5978.7|5978.7|5978.7|5978.7|5978.7|5978.7|5978.7|0
1650545670000|2022-04-21 12:54:30|5976.92|5976.92|5976.92|5976.92|5976.92|5976.92|5976.92|5976.92|0
1650545700000|2022-04-21 12:55:00|5978.7|5978.7|5980.48|5980.48|5980.48|5980.48|5978.7|5978.7|0
1650545720000|2022-04-21 12:55:20|5979.18|5979.18|5979.18|5979.18|5979.18|5979.18|5979.18|5979.18|0
1650545740000|2022-04-21 12:55:40|5980.96|5980.96|5984.52|5984.52|5984.52|5984.52|5980.96|5980.96|0
1650545770000|2022-04-21 12:56:10|5982.74|5982.74|5982.74|5982.74|5982.74|5982.74|5982.74|5982.74|0
1650545780000|2022-04-21 12:56:20|5984.52|5984.52|5982.74|5982.74|5984.52|5984.52|5982.74|5982.74|0
1650545800000|2022-04-21 12:56:40|5980.96|5980.96|5980.96|5980.96|5980.96|5980.96|5980.96|5980.96|0
1650545880000|2022-04-21 12:58:00|5982.74|5982.74|5982.74|5982.74|5982.74|5982.74|5982.74|5982.74|0
1650545890000|2022-04-21 12:58:10|5980.96|5980.96|5980.96|5980.96|5980.96|5980.96|5980.96|5980.96|0
1650545910000|2022-04-21 12:58:30|5979.18|5979.18|5979.18|5979.18|5979.18|5979.18|5979.18|5979.18|0
1650545930000|2022-04-21 12:58:50|5980.96|5980.96|5980.96|5980.96|5980.96|5980.96|5980.96|5980.96|0
1650546030000|2022-04-21 13:00:30|5982.74|5982.74|5982.74|5982.74|5982.74|5982.74|5982.74|5982.74|0
1650546070000|2022-04-21 13:01:10|5980.96|5980.96|5980.96|5980.96|5980.96|5980.96|5980.96|5980.96|0
1650546110000|2022-04-21 13:01:50|5978.37|5978.37|5978.37|5978.37|5978.37|5978.37|5978.37|5978.37|0
1650546120000|2022-04-21 13:02:00|5976.59|5976.59|5976.59|5976.59|5976.59|5976.59|5976.59|5976.59|0
1650546170000|2022-04-21 13:02:50|5978.37|5978.37|5979.67|5979.67|5979.67|5979.67|5978.37|5978.37|0
1650546310000|2022-04-21 13:05:10|5981.45|5981.45|5981.45|5981.45|5981.45|5981.45|5981.45|5981.45|0
1650546420000|2022-04-21 13:07:00|5983.22|5983.22|5983.22|5983.22|5983.22|5983.22|5983.22|5983.22|0
1650546450000|2022-04-21 13:07:30|5986.78|5986.78|5986.78|5986.78|5986.78|5986.78|5986.78|5986.78|0
1650546460000|2022-04-21 13:07:40|5990.34|5990.34|5995.68|5995.68|5997.45|5997.45|5988.56|5988.56|0
1650546470000|2022-04-21 13:07:50|5997.45|5997.45|5997.45|5997.45|5997.45|5997.45|5997.45|5997.45|0
1650546510000|2022-04-21 13:08:30|5995.68|5995.68|5995.68|5995.68|5995.68|5995.68|5995.68|5995.68|0
1650546520000|2022-04-21 13:08:40|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|0
1650546560000|2022-04-21 13:09:20|5997.45|5997.45|5997.45|5997.45|5997.45|5997.45|5997.45|5997.45|0
1650546670000|2022-04-21 13:11:10|5995.68|5995.68|5995.68|5995.68|5995.68|5995.68|5995.68|5995.68|0
1650546800000|2022-04-21 13:13:20|5997.45|5997.45|5999.23|5999.23|5999.23|5999.23|5997.45|5997.45|0
1650546820000|2022-04-21 13:13:40|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|0
1650546860000|2022-04-21 13:14:20|5999.72|5999.72|5999.72|5999.72|5999.72|5999.72|5999.72|5999.72|0
1650546870000|2022-04-21 13:14:30|6001.5|6001.5|6001.5|6001.5|6001.5|6001.5|6001.5|6001.5|0
1650546920000|2022-04-21 13:15:20|5999.72|5999.72|5997.94|5997.94|5999.72|5999.72|5997.94|5997.94|0
1650546950000|2022-04-21 13:15:50|5996.64|5996.64|5994.87|5994.87|5996.64|5996.64|5994.87|5994.87|0
1650546960000|2022-04-21 13:16:00|5996.16|5996.16|5996.16|5996.16|5996.16|5996.16|5996.16|5996.16|0
1650546980000|2022-04-21 13:16:20|5994.87|5994.87|5997.94|5997.94|5997.94|5997.94|5994.87|5994.87|0
1650547000000|2022-04-21 13:16:40|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|0
1650547010000|2022-04-21 13:16:50|6001.01|6001.01|5999.23|5999.23|6001.01|6001.01|5999.23|5999.23|0
1650547030000|2022-04-21 13:17:10|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|0
1650547210000|2022-04-21 13:20:10|5996.16|5996.16|5994.87|5994.87|5996.16|5996.16|5994.87|5994.87|0
1650547230000|2022-04-21 13:20:30|5993.57|5993.57|5993.57|5993.57|5993.57|5993.57|5993.57|5993.57|0
1650547240000|2022-04-21 13:20:40|5995.35|5995.35|5995.35|5995.35|5995.35|5995.35|5995.35|5995.35|0
1650547250000|2022-04-21 13:20:50|5997.13|5997.13|5997.13|5997.13|5997.13|5997.13|5997.13|5997.13|0
1650547270000|2022-04-21 13:21:10|5995.35|5995.35|5995.35|5995.35|5995.35|5995.35|5995.35|5995.35|0
1650547280000|2022-04-21 13:21:20|5996.64|5996.64|5998.42|5998.42|5998.42|5998.42|5996.64|5996.64|0
1650547300000|2022-04-21 13:21:40|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|0
1650547320000|2022-04-21 13:22:00|5994.87|5994.87|5994.87|5994.87|5994.87|5994.87|5994.87|5994.87|0
1650547400000|2022-04-21 13:23:20|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|0
1650547470000|2022-04-21 13:24:30|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|0
1650547490000|2022-04-21 13:24:50|5996.16|5996.16|5996.16|5996.16|5996.16|5996.16|5996.16|5996.16|0
1650547500000|2022-04-21 13:25:00|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|0
1650547530000|2022-04-21 13:25:30|5995.68|5995.68|5995.68|5995.68|5995.68|5995.68|5995.68|5995.68|0
1650547560000|2022-04-21 13:26:00|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|0
1650547580000|2022-04-21 13:26:20|5996.16|5996.16|5996.16|5996.16|5996.16|5996.16|5996.16|5996.16|0
1650547600000|2022-04-21 13:26:40|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|0
1650547610000|2022-04-21 13:26:50|5999.72|5999.72|5999.72|5999.72|5999.72|5999.72|5999.72|5999.72|0
1650547630000|2022-04-21 13:27:10|6001.5|6001.5|5999.72|5999.72|6001.5|6001.5|5999.72|5999.72|0
1650547640000|2022-04-21 13:27:20|6003.27|6003.27|6003.27|6003.27|6003.27|6003.27|6003.27|6003.27|0
1650547650000|2022-04-21 13:27:30|6005.05|6005.05|6005.05|6005.05|6006.83|6006.83|6003.27|6003.27|0
1650547660000|2022-04-21 13:27:40|6006.83|6006.83|6006.83|6006.83|6006.83|6006.83|6006.83|6006.83|0
1650547670000|2022-04-21 13:27:50|6005.05|6005.05|6006.83|6006.83|6006.83|6006.83|6005.05|6005.05|0
1650547690000|2022-04-21 13:28:10|6010.39|6010.39|6010.39|6010.39|6010.39|6010.39|6010.39|6010.39|0
1650547710000|2022-04-21 13:28:30|6008.61|6008.61|6005.54|6005.54|6008.61|6008.61|6005.54|6005.54|0
1650547720000|2022-04-21 13:28:40|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|0
1650547730000|2022-04-21 13:28:50|6009.09|6009.09|6007.32|6007.32|6009.09|6009.09|6007.32|6007.32|0
1650547780000|2022-04-21 13:29:40|6008.61|6008.61|6012.17|6012.17|6012.17|6012.17|6008.61|6008.61|0
1650547800000|2022-04-21 13:30:00|6010.39|6010.39|6008.61|6008.61|6010.39|6010.39|6008.61|6008.61|0
1650547810000|2022-04-21 13:30:10|6012.17|6012.17|6009.09|6009.09|6012.17|6012.17|6009.09|6009.09|0
1650547820000|2022-04-21 13:30:20|6007.32|6007.32|6006.02|6006.02|6007.32|6007.32|6006.02|6006.02|0
1650547850000|2022-04-21 13:30:50|6007.8|6007.8|6009.09|6009.09|6009.58|6009.58|6007.8|6007.8|0
1650547880000|2022-04-21 13:31:20|6010.87|6010.87|6009.09|6009.09|6010.87|6010.87|6009.09|6009.09|0
1650547890000|2022-04-21 13:31:30|6007.32|6007.32|6009.09|6009.09|6009.09|6009.09|6007.32|6007.32|0
1650547910000|2022-04-21 13:31:50|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6005.54|6005.54|0
1650547920000|2022-04-21 13:32:00|6009.09|6009.09|6010.87|6010.87|6010.87|6010.87|6009.09|6009.09|0
1650547940000|2022-04-21 13:32:20|6009.09|6009.09|6010.87|6010.87|6010.87|6010.87|6005.54|6005.54|0
1650547970000|2022-04-21 13:32:50|6012.65|6012.65|6010.87|6010.87|6012.65|6012.65|6010.87|6010.87|0
1650547980000|2022-04-21 13:33:00|6014.43|6014.43|6014.43|6014.43|6014.43|6014.43|6014.43|6014.43|0
1650548010000|2022-04-21 13:33:30|6012.65|6012.65|6010.87|6010.87|6014.43|6014.43|6010.87|6010.87|0
1650548020000|2022-04-21 13:33:40|6012.65|6012.65|6012.65|6012.65|6012.65|6012.65|6012.65|6012.65|0
1650548070000|2022-04-21 13:34:30|6010.87|6010.87|6010.87|6010.87|6010.87|6010.87|6010.87|6010.87|0
1650548080000|2022-04-21 13:34:40|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|6007.32|6007.32|0
1650548090000|2022-04-21 13:34:50|6010.87|6010.87|6010.87|6010.87|6010.87|6010.87|6010.87|6010.87|0
1650548100000|2022-04-21 13:35:00|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|0
1650548120000|2022-04-21 13:35:20|6007.32|6007.32|6009.09|6009.09|6009.09|6009.09|6005.54|6005.54|0
1650548140000|2022-04-21 13:35:40|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|0
1650548180000|2022-04-21 13:36:20|6009.09|6009.09|6010.87|6010.87|6010.87|6010.87|6009.09|6009.09|0
1650548190000|2022-04-21 13:36:30|6012.65|6012.65|6012.65|6012.65|6012.65|6012.65|6012.65|6012.65|0
1650548210000|2022-04-21 13:36:50|6010.87|6010.87|6010.87|6010.87|6010.87|6010.87|6010.87|6010.87|0
1650548220000|2022-04-21 13:37:00|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|0
1650548250000|2022-04-21 13:37:30|6011.36|6011.36|6013.14|6013.14|6013.14|6013.14|6011.36|6011.36|0
1650548260000|2022-04-21 13:37:40|6011.36|6011.36|6007.8|6007.8|6011.36|6011.36|6007.8|6007.8|0
1650548280000|2022-04-21 13:38:00|6011.36|6011.36|6013.14|6013.14|6013.14|6013.14|6011.36|6011.36|0
1650548290000|2022-04-21 13:38:10|6011.36|6011.36|6011.36|6011.36|6011.36|6011.36|6011.36|6011.36|0
1650548310000|2022-04-21 13:38:30|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|0
1650548320000|2022-04-21 13:38:40|6011.84|6011.84|6011.84|6011.84|6011.84|6011.84|6011.84|6011.84|0
1650548340000|2022-04-21 13:39:00|6010.06|6010.06|6011.84|6011.84|6011.84|6011.84|6010.06|6010.06|0
1650548380000|2022-04-21 13:39:40|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6008.28|6008.28|0
1650548390000|2022-04-21 13:39:50|6008.28|6008.28|6010.06|6010.06|6010.06|6010.06|6008.28|6008.28|0
1650548400000|2022-04-21 13:40:00|6011.84|6011.84|6011.84|6011.84|6011.84|6011.84|6011.84|6011.84|0
1650548410000|2022-04-21 13:40:10|6013.62|6013.62|6013.62|6013.62|6013.62|6013.62|6013.62|6013.62|0
1650548420000|2022-04-21 13:40:20|6011.84|6011.84|6008.28|6008.28|6011.84|6011.84|6008.28|6008.28|0
1650548440000|2022-04-21 13:40:40|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|0
1650548460000|2022-04-21 13:41:00|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|0
1650548490000|2022-04-21 13:41:30|6006.51|6006.51|6004.73|6004.73|6006.51|6006.51|6004.73|6004.73|0
1650548500000|2022-04-21 13:41:40|6002.95|6002.95|6002.95|6002.95|6002.95|6002.95|6002.95|6002.95|0
1650548520000|2022-04-21 13:42:00|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|0
1650548550000|2022-04-21 13:42:30|6006.02|6006.02|6006.02|6006.02|6006.02|6006.02|6006.02|6006.02|0
1650548580000|2022-04-21 13:43:00|6007.8|6007.8|6007.8|6007.8|6007.8|6007.8|6007.8|6007.8|0
1650548600000|2022-04-21 13:43:20|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|0
1650548610000|2022-04-21 13:43:30|6006.02|6006.02|6006.02|6006.02|6006.02|6006.02|6006.02|6006.02|0
1650548620000|2022-04-21 13:43:40|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|0
1650548630000|2022-04-21 13:43:50|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|0
1650548640000|2022-04-21 13:44:00|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|0
1650548670000|2022-04-21 13:44:30|6003.43|6003.43|6003.43|6003.43|6003.43|6003.43|6003.43|6003.43|0
1650548700000|2022-04-21 13:45:00|6005.21|6005.21|6005.21|6005.21|6005.21|6005.21|6005.21|6005.21|0
1650548710000|2022-04-21 13:45:10|6003.43|6003.43|6003.43|6003.43|6003.43|6003.43|6001.65|6001.65|0
1650548730000|2022-04-21 13:45:30|6001.65|6001.65|6003.43|6003.43|6003.43|6003.43|6001.65|6001.65|0
1650548870000|2022-04-21 13:47:50|6001.65|6001.65|6003.43|6003.43|6003.43|6003.43|6001.65|6001.65|0
1650548930000|2022-04-21 13:48:50|6005.21|6005.21|6005.21|6005.21|6005.21|6005.21|6005.21|6005.21|0
1650548950000|2022-04-21 13:49:10|6006.99|6006.99|6006.99|6006.99|6006.99|6006.99|6006.99|6006.99|0
1650549060000|2022-04-21 13:51:00|6008.77|6008.77|6006.99|6006.99|6008.77|6008.77|6006.99|6006.99|0
1650549090000|2022-04-21 13:51:30|6005.21|6005.21|6006.99|6006.99|6006.99|6006.99|6005.21|6005.21|0
1650549110000|2022-04-21 13:51:50|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|0
1650549200000|2022-04-21 13:53:20|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|0
1650549210000|2022-04-21 13:53:30|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|0
1650549230000|2022-04-21 13:53:50|6007.47|6007.47|6009.25|6009.25|6009.25|6009.25|6007.47|6007.47|0
1650549260000|2022-04-21 13:54:20|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|0
1650549280000|2022-04-21 13:54:40|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|0
1650549330000|2022-04-21 13:55:30|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|0
1650549380000|2022-04-21 13:56:20|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|0
1650549400000|2022-04-21 13:56:40|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|0
1650549450000|2022-04-21 13:57:30|6019.92|6019.92|6019.92|6019.92|6019.92|6019.92|6019.92|6019.92|0
1650549460000|2022-04-21 13:57:40|6021.7|6021.7|6021.7|6021.7|6021.7|6021.7|6021.7|6021.7|0
1650549520000|2022-04-21 13:58:40|6023.48|6023.48|6023.48|6023.48|6023.48|6023.48|6023.48|6023.48|0
1650549530000|2022-04-21 13:58:50|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|0
1650549540000|2022-04-21 13:59:00|6023|6023|6023|6023|6023|6023|6021.22|6021.22|0
1650549550000|2022-04-21 13:59:10|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|0
1650549570000|2022-04-21 13:59:30|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|0
1650549590000|2022-04-21 13:59:50|6027.37|6027.37|6029.14|6029.14|6029.14|6029.14|6027.37|6027.37|0
1650549600000|2022-04-21 14:00:00|6027.37|6027.37|6029.14|6029.14|6029.14|6029.14|6027.37|6027.37|0
1650549610000|2022-04-21 14:00:10|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|0
1650549630000|2022-04-21 14:00:30|6029.14|6029.14|6027.37|6027.37|6029.14|6029.14|6027.37|6027.37|0
1650549640000|2022-04-21 14:00:40|6029.14|6029.14|6029.14|6029.14|6029.14|6029.14|6029.14|6029.14|0
1650549650000|2022-04-21 14:00:50|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|0
1650549660000|2022-04-21 14:01:00|6025.59|6025.59|6025.59|6025.59|6027.37|6027.37|6025.59|6025.59|0
1650549670000|2022-04-21 14:01:10|6023.81|6023.81|6022.03|6022.03|6023.81|6023.81|6022.03|6022.03|0
1650549680000|2022-04-21 14:01:20|6025.59|6025.59|6025.59|6025.59|6025.59|6025.59|6025.59|6025.59|0
1650549690000|2022-04-21 14:01:30|6023.81|6023.81|6022.03|6022.03|6023.81|6023.81|6022.03|6022.03|0
1650549700000|2022-04-21 14:01:40|6023.81|6023.81|6020.74|6020.74|6023.81|6023.81|6020.74|6020.74|0
1650549710000|2022-04-21 14:01:50|6022.51|6022.51|6022.51|6022.51|6022.51|6022.51|6022.51|6022.51|0
1650549730000|2022-04-21 14:02:10|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|0
1650549740000|2022-04-21 14:02:20|6022.51|6022.51|6022.51|6022.51|6022.51|6022.51|6022.51|6022.51|0
1650549750000|2022-04-21 14:02:30|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|0
1650549790000|2022-04-21 14:03:10|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|0
1650549840000|2022-04-21 14:04:00|6027.85|6027.85|6029.63|6029.63|6029.63|6029.63|6027.85|6027.85|0
1650549860000|2022-04-21 14:04:20|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|0
1650549900000|2022-04-21 14:05:00|6029.63|6029.63|6028.33|6028.33|6030.11|6030.11|6028.33|6028.33|0
1650549910000|2022-04-21 14:05:10|6035.45|6035.45|6033.67|6033.67|6035.45|6035.45|6033.67|6033.67|0
1650549920000|2022-04-21 14:05:20|6031.89|6031.89|6031.89|6031.89|6031.89|6031.89|6031.89|6031.89|0
1650549940000|2022-04-21 14:05:40|6033.19|6033.19|6033.19|6033.19|6033.19|6033.19|6033.19|6033.19|0
1650549950000|2022-04-21 14:05:50|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|0
1650549960000|2022-04-21 14:06:00|6033.19|6033.19|6031.41|6031.41|6033.19|6033.19|6031.41|6031.41|0
1650550000000|2022-04-21 14:06:40|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|0
1650550020000|2022-04-21 14:07:00|6038.52|6038.52|6036.74|6036.74|6038.52|6038.52|6036.74|6036.74|0
1650550030000|2022-04-21 14:07:10|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|0
1650550070000|2022-04-21 14:07:50|6036.26|6036.26|6036.26|6036.26|6036.26|6036.26|6036.26|6036.26|0
1650550080000|2022-04-21 14:08:00|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|0
1650550110000|2022-04-21 14:08:30|6036.74|6036.74|6038.52|6038.52|6038.52|6038.52|6036.74|6036.74|0
1650550120000|2022-04-21 14:08:40|6036.74|6036.74|6038.52|6038.52|6038.52|6038.52|6036.74|6036.74|0
1650550170000|2022-04-21 14:09:30|6036.74|6036.74|6038.52|6038.52|6038.52|6038.52|6036.74|6036.74|0
1650550200000|2022-04-21 14:10:00|6036.74|6036.74|6034.96|6034.96|6038.52|6038.52|6034.96|6034.96|0
1650550270000|2022-04-21 14:11:10|6036.74|6036.74|6036.74|6036.74|6036.74|6036.74|6036.74|6036.74|0
1650550320000|2022-04-21 14:12:00|6033.19|6033.19|6036.74|6036.74|6036.74|6036.74|6033.19|6033.19|0
1650550340000|2022-04-21 14:12:20|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|0
1650550350000|2022-04-21 14:12:30|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|0
1650550370000|2022-04-21 14:12:50|6030.11|6030.11|6031.89|6031.89|6031.89|6031.89|6030.11|6030.11|0
1650550380000|2022-04-21 14:13:00|6033.67|6033.67|6033.67|6033.67|6035.45|6035.45|6033.67|6033.67|0
1650550480000|2022-04-21 14:14:40|6035.45|6035.45|6037.23|6037.23|6037.23|6037.23|6035.45|6035.45|0
1650550490000|2022-04-21 14:14:50|6033.67|6033.67|6035.45|6035.45|6035.45|6035.45|6033.67|6033.67|0
1650550550000|2022-04-21 14:15:50|6037.23|6037.23|6037.23|6037.23|6037.23|6037.23|6037.23|6037.23|0
1650550560000|2022-04-21 14:16:00|6039.01|6039.01|6039.01|6039.01|6039.01|6039.01|6039.01|6039.01|0
1650550580000|2022-04-21 14:16:20|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|0
1650550620000|2022-04-21 14:17:00|6038.52|6038.52|6038.52|6038.52|6038.52|6038.52|6036.74|6036.74|0
1650550640000|2022-04-21 14:17:20|6036.74|6036.74|6040.3|6040.3|6040.3|6040.3|6036.74|6036.74|0
1650550650000|2022-04-21 14:17:30|6042.08|6042.08|6042.08|6042.08|6042.08|6042.08|6042.08|6042.08|0
1650550740000|2022-04-21 14:19:00|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|0
1650550750000|2022-04-21 14:19:10|6045.64|6045.64|6045.64|6045.64|6045.64|6045.64|6045.64|6045.64|0
1650550760000|2022-04-21 14:19:20|6043.86|6043.86|6045.64|6045.64|6045.64|6045.64|6043.86|6043.86|0
1650550790000|2022-04-21 14:19:50|6047.42|6047.42|6049.19|6049.19|6050.97|6050.97|6047.42|6047.42|0
1650550800000|2022-04-21 14:20:00|6047.42|6047.42|6047.42|6047.42|6047.42|6047.42|6045.64|6045.64|0
1650550810000|2022-04-21 14:20:10|6048.71|6048.71|6048.71|6048.71|6048.71|6048.71|6048.71|6048.71|0
1650550830000|2022-04-21 14:20:30|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|0
1650550840000|2022-04-21 14:20:40|6045.15|6045.15|6045.15|6045.15|6045.15|6045.15|6045.15|6045.15|0
1650550870000|2022-04-21 14:21:10|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|0
1650550880000|2022-04-21 14:21:20|6050.49|6050.49|6050.49|6050.49|6050.49|6050.49|6050.49|6050.49|0
1650550890000|2022-04-21 14:21:30|6048.71|6048.71|6048.71|6048.71|6048.71|6048.71|6048.71|6048.71|0
1650550910000|2022-04-21 14:21:50|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|0
1650550920000|2022-04-21 14:22:00|6045.15|6045.15|6040.3|6040.3|6045.15|6045.15|6040.3|6040.3|0
1650550940000|2022-04-21 14:22:20|6042.08|6042.08|6042.08|6042.08|6042.08|6042.08|6042.08|6042.08|0
1650551000000|2022-04-21 14:23:20|6043.86|6043.86|6042.08|6042.08|6043.86|6043.86|6042.08|6042.08|0
1650551010000|2022-04-21 14:23:30|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|0
1650551020000|2022-04-21 14:23:40|6038.52|6038.52|6038.52|6038.52|6038.52|6038.52|6038.52|6038.52|0
1650551070000|2022-04-21 14:24:30|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|0
1650551100000|2022-04-21 14:25:00|6042.08|6042.08|6042.08|6042.08|6042.08|6042.08|6042.08|6042.08|0
1650551110000|2022-04-21 14:25:10|6040.3|6040.3|6042.89|6042.89|6042.89|6042.89|6040.3|6040.3|0
1650551120000|2022-04-21 14:25:20|6041.6|6041.6|6041.6|6041.6|6042.89|6042.89|6041.6|6041.6|0
1650551130000|2022-04-21 14:25:30|6042.89|6042.89|6042.89|6042.89|6042.89|6042.89|6042.89|6042.89|0
1650551150000|2022-04-21 14:25:50|6041.11|6041.11|6035.78|6035.78|6041.11|6041.11|6035.78|6035.78|0
1650551160000|2022-04-21 14:26:00|6034|6034|6034|6034|6034|6034|6034|6034|0
1650551250000|2022-04-21 14:27:30|6032.22|6032.22|6032.22|6032.22|6032.22|6032.22|6032.22|6032.22|0
1650551260000|2022-04-21 14:27:40|6035.29|6035.29|6036.1|6036.1|6036.59|6036.59|6033.51|6033.51|0
1650551270000|2022-04-21 14:27:50|6034.81|6034.81|6037.4|6037.4|6038.69|6038.69|6034.81|6034.81|0
1650551290000|2022-04-21 14:28:10|6038.69|6038.69|6038.69|6038.69|6038.69|6038.69|6038.69|6038.69|0
1650551300000|2022-04-21 14:28:20|6039.99|6039.99|6039.99|6039.99|6039.99|6039.99|6038.69|6038.69|0
1650551330000|2022-04-21 14:28:50|6038.21|6038.21|6033.84|6033.84|6038.21|6038.21|6032.55|6032.55|0
1650551350000|2022-04-21 14:29:10|6035.62|6035.62|6035.62|6035.62|6035.62|6035.62|6035.62|6035.62|0
1650551390000|2022-04-21 14:29:50|6033.84|6033.84|6033.84|6033.84|6033.84|6033.84|6033.84|6033.84|0
1650551400000|2022-04-21 14:30:00|6032.06|6032.06|6028.5|6028.5|6032.06|6032.06|6028.5|6028.5|0
1650551480000|2022-04-21 14:31:20|6031.09|6031.09|6031.09|6031.09|6033.68|6033.68|6031.09|6031.09|0
1650551510000|2022-04-21 14:31:50|6029.32|6029.32|6031.09|6031.09|6032.87|6032.87|6029.32|6029.32|0
1650551570000|2022-04-21 14:32:50|6029.8|6029.8|6028.02|6028.02|6029.8|6029.8|6028.02|6028.02|0
1650551590000|2022-04-21 14:33:10|6024.46|6024.46|6024.46|6024.46|6024.46|6024.46|6024.46|6024.46|0
1650551600000|2022-04-21 14:33:20|6026.24|6026.24|6026.24|6026.24|6026.24|6026.24|6026.24|6026.24|0
1650551630000|2022-04-21 14:33:50|6029.8|6029.8|6033.36|6033.36|6033.36|6033.36|6029.8|6029.8|0
1650551640000|2022-04-21 14:34:00|6031.58|6031.58|6031.58|6031.58|6031.58|6031.58|6031.58|6031.58|0
1650551650000|2022-04-21 14:34:10|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|0
1650551670000|2022-04-21 14:34:30|6031.58|6031.58|6031.58|6031.58|6031.58|6031.58|6031.58|6031.58|0
1650551710000|2022-04-21 14:35:10|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|0
1650551720000|2022-04-21 14:35:20|6032.06|6032.06|6032.06|6032.06|6032.06|6032.06|6032.06|6032.06|0
1650551750000|2022-04-21 14:35:50|6033.36|6033.36|6031.58|6031.58|6033.36|6033.36|6031.58|6031.58|0
1650551760000|2022-04-21 14:36:00|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|0
1650551810000|2022-04-21 14:36:50|6035.14|6035.14|6035.14|6035.14|6035.14|6035.14|6035.14|6035.14|0
1650551830000|2022-04-21 14:37:10|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|0
1650551850000|2022-04-21 14:37:30|6031.58|6031.58|6031.58|6031.58|6031.58|6031.58|6031.58|6031.58|0
1650551870000|2022-04-21 14:37:50|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|0
1650551880000|2022-04-21 14:38:00|6034.65|6034.65|6034.65|6034.65|6034.65|6034.65|6034.65|6034.65|0
1650551900000|2022-04-21 14:38:20|6035.95|6035.95|6035.95|6035.95|6035.95|6035.95|6035.95|6035.95|0
1650551930000|2022-04-21 14:38:50|6034.17|6034.17|6034.17|6034.17|6034.17|6034.17|6034.17|6034.17|0
1650551960000|2022-04-21 14:39:20|6035.95|6035.95|6035.95|6035.95|6035.95|6035.95|6035.95|6035.95|0
1650551970000|2022-04-21 14:39:30|6037.24|6037.24|6035.46|6035.46|6037.24|6037.24|6035.46|6035.46|0
1650551980000|2022-04-21 14:39:40|6034.17|6034.17|6032.87|6032.87|6034.17|6034.17|6032.87|6032.87|0
1650552000000|2022-04-21 14:40:00|6034.65|6034.65|6034.65|6034.65|6034.65|6034.65|6034.65|6034.65|0
1650552030000|2022-04-21 14:40:30|6036.43|6036.43|6036.43|6036.43|6036.43|6036.43|6036.43|6036.43|0
1650552050000|2022-04-21 14:40:50|6038.21|6038.21|6038.21|6038.21|6038.21|6038.21|6038.21|6038.21|0
1650552080000|2022-04-21 14:41:20|6036.91|6036.91|6036.91|6036.91|6036.91|6036.91|6036.91|6036.91|0
1650552090000|2022-04-21 14:41:30|6035.14|6035.14|6033.36|6033.36|6035.14|6035.14|6033.36|6033.36|0
1650552100000|2022-04-21 14:41:40|6035.14|6035.14|6035.14|6035.14|6035.14|6035.14|6035.14|6035.14|0
1650552120000|2022-04-21 14:42:00|6036.91|6036.91|6036.91|6036.91|6036.91|6036.91|6036.91|6036.91|0
1650552130000|2022-04-21 14:42:10|6038.69|6038.69|6038.69|6038.69|6038.69|6038.69|6038.69|6038.69|0
1650552160000|2022-04-21 14:42:40|6036.91|6036.91|6036.91|6036.91|6036.91|6036.91|6036.91|6036.91|0
1650552180000|2022-04-21 14:43:00|6040.47|6040.47|6040.47|6040.47|6040.47|6040.47|6040.47|6040.47|0
1650552190000|2022-04-21 14:43:10|6038.69|6038.69|6038.69|6038.69|6038.69|6038.69|6038.69|6038.69|0
1650552220000|2022-04-21 14:43:40|6036.91|6036.91|6038.69|6038.69|6038.69|6038.69|6035.14|6035.14|0
1650552240000|2022-04-21 14:44:00|6036.91|6036.91|6036.91|6036.91|6036.91|6036.91|6036.91|6036.91|0
1650552250000|2022-04-21 14:44:10|6038.69|6038.69|6038.69|6038.69|6038.69|6038.69|6038.69|6038.69|0
1650552270000|2022-04-21 14:44:30|6040.47|6040.47|6040.47|6040.47|6040.47|6040.47|6040.47|6040.47|0
1650552280000|2022-04-21 14:44:40|6038.69|6038.69|6038.69|6038.69|6038.69|6038.69|6038.69|6038.69|0
1650552320000|2022-04-21 14:45:20|6040.47|6040.47|6042.25|6042.25|6042.25|6042.25|6040.47|6040.47|0
1650552400000|2022-04-21 14:46:40|6044.03|6044.03|6044.03|6044.03|6044.03|6044.03|6044.03|6044.03|0
1650552470000|2022-04-21 14:47:50|6045.81|6045.81|6045.81|6045.81|6045.81|6045.81|6045.81|6045.81|0
1650552480000|2022-04-21 14:48:00|6044.51|6044.51|6044.51|6044.51|6044.51|6044.51|6044.51|6044.51|0
1650552490000|2022-04-21 14:48:10|6042.73|6042.73|6042.73|6042.73|6042.73|6042.73|6042.73|6042.73|0
1650552500000|2022-04-21 14:48:20|6044.51|6044.51|6044.51|6044.51|6044.51|6044.51|6044.51|6044.51|0
1650552520000|2022-04-21 14:48:40|6042.73|6042.73|6042.73|6042.73|6042.73|6042.73|6042.73|6042.73|0
1650552530000|2022-04-21 14:48:50|6040.96|6040.96|6040.96|6040.96|6040.96|6040.96|6040.96|6040.96|0
1650552540000|2022-04-21 14:49:00|6039.66|6039.66|6039.66|6039.66|6039.66|6039.66|6039.66|6039.66|0
1650552580000|2022-04-21 14:49:40|6041.44|6041.44|6041.44|6041.44|6041.44|6041.44|6041.44|6041.44|0
1650552600000|2022-04-21 14:50:00|6039.66|6039.66|6041.44|6041.44|6041.44|6041.44|6039.66|6039.66|0
1650552660000|2022-04-21 14:51:00|6039.66|6039.66|6041.44|6041.44|6041.44|6041.44|6039.66|6039.66|0
1650552710000|2022-04-21 14:51:50|6043.22|6043.22|6043.22|6043.22|6043.22|6043.22|6043.22|6043.22|0
1650552800000|2022-04-21 14:53:20|6045|6045|6045|6045|6045|6045|6045|6045|0
1650552840000|2022-04-21 14:54:00|6046.78|6046.78|6046.78|6046.78|6046.78|6046.78|6046.78|6046.78|0
1650552860000|2022-04-21 14:54:20|6045|6045|6045|6045|6045|6045|6045|6045|0
1650552890000|2022-04-21 14:54:50|6046.78|6046.78|6046.78|6046.78|6046.78|6046.78|6046.78|6046.78|0
1650552940000|2022-04-21 14:55:40|6048.07|6048.07|6048.07|6048.07|6048.07|6048.07|6048.07|6048.07|0
1650553000000|2022-04-21 14:56:40|6049.85|6049.85|6051.63|6051.63|6051.63|6051.63|6049.85|6049.85|0
1650553090000|2022-04-21 14:58:10|6049.85|6049.85|6049.85|6049.85|6049.85|6049.85|6049.85|6049.85|0
1650553130000|2022-04-21 14:58:50|6051.63|6051.63|6051.63|6051.63|6051.63|6051.63|6051.63|6051.63|0
1650553170000|2022-04-21 14:59:30|6052.92|6052.92|6052.92|6052.92|6052.92|6052.92|6052.92|6052.92|0
1650553190000|2022-04-21 14:59:50|6054.7|6054.7|6054.7|6054.7|6054.7|6054.7|6054.7|6054.7|0
1650553210000|2022-04-21 15:00:10|6056.48|6056.48|6058.26|6058.26|6058.26|6058.26|6056.48|6056.48|0
1650553260000|2022-04-21 15:01:00|6061.82|6061.82|6061.82|6061.82|6061.82|6061.82|6060.04|6060.04|0
1650553300000|2022-04-21 15:01:40|6066.67|6066.67|6068.45|6068.45|6068.45|6068.45|6066.67|6066.67|0
1650553320000|2022-04-21 15:02:00|6066.67|6066.67|6066.67|6066.67|6066.67|6066.67|6066.67|6066.67|0
1650553390000|2022-04-21 15:03:10|6068.45|6068.45|6068.45|6068.45|6068.45|6068.45|6068.45|6068.45|0
1650553490000|2022-04-21 15:04:50|6069.74|6069.74|6069.74|6069.74|6069.74|6069.74|6069.74|6069.74|0
1650553510000|2022-04-21 15:05:10|6068.45|6068.45|6064.89|6064.89|6068.45|6068.45|6064.89|6064.89|0
1650553530000|2022-04-21 15:05:30|6063.59|6063.59|6063.59|6063.59|6063.59|6063.59|6063.59|6063.59|0
1650553570000|2022-04-21 15:06:10|6061.82|6061.82|6061.82|6061.82|6061.82|6061.82|6060.04|6060.04|0
1650553590000|2022-04-21 15:06:30|6063.59|6063.59|6063.59|6063.59|6063.59|6063.59|6063.59|6063.59|0
1650553640000|2022-04-21 15:07:20|6065.37|6065.37|6065.37|6065.37|6065.37|6065.37|6065.37|6065.37|0
1650553670000|2022-04-21 15:07:50|6067.15|6067.15|6067.15|6067.15|6067.15|6067.15|6067.15|6067.15|0
1650553690000|2022-04-21 15:08:10|6068.93|6068.93|6068.93|6068.93|6068.93|6068.93|6068.93|6068.93|0
1650553740000|2022-04-21 15:09:00|6070.71|6070.71|6070.71|6070.71|6070.71|6070.71|6070.71|6070.71|0
1650553760000|2022-04-21 15:09:20|6072.49|6072.49|6072.49|6072.49|6072.49|6072.49|6072.49|6072.49|0
1650553780000|2022-04-21 15:09:40|6070.71|6070.71|6070.71|6070.71|6070.71|6070.71|6070.71|6070.71|0
1650553820000|2022-04-21 15:10:20|6068.93|6068.93|6070.71|6070.71|6070.71|6070.71|6068.93|6068.93|0
1650553870000|2022-04-21 15:11:10|6068.93|6068.93|6068.93|6068.93|6068.93|6068.93|6068.93|6068.93|0
1650553900000|2022-04-21 15:11:40|6070.71|6070.71|6070.71|6070.71|6070.71|6070.71|6070.71|6070.71|0
1650553940000|2022-04-21 15:12:20|6068.93|6068.93|6068.93|6068.93|6068.93|6068.93|6068.93|6068.93|0
1650553970000|2022-04-21 15:12:50|6070.71|6070.71|6070.71|6070.71|6070.71|6070.71|6068.93|6068.93|0
1650554000000|2022-04-21 15:13:20|6072.49|6072.49|6072.49|6072.49|6072.49|6072.49|6072.49|6072.49|0
1650554020000|2022-04-21 15:13:40|6071.19|6071.19|6071.19|6071.19|6071.19|6071.19|6071.19|6071.19|0
1650554030000|2022-04-21 15:13:50|6069.41|6069.41|6069.41|6069.41|6069.41|6069.41|6069.41|6069.41|0
1650554100000|2022-04-21 15:15:00|6071.19|6071.19|6072.97|6072.97|6072.97|6072.97|6071.19|6071.19|0
1650554120000|2022-04-21 15:15:20|6071.19|6071.19|6071.19|6071.19|6071.19|6071.19|6071.19|6071.19|0
1650554170000|2022-04-21 15:16:10|6072.97|6072.97|6072.97|6072.97|6072.97|6072.97|6072.97|6072.97|0
1650554190000|2022-04-21 15:16:30|6071.19|6071.19|6069.9|6069.9|6071.19|6071.19|6069.9|6069.9|0
1650554280000|2022-04-21 15:18:00|6071.19|6071.19|6071.19|6071.19|6071.19|6071.19|6071.19|6071.19|0
1650554350000|2022-04-21 15:19:10|6069.9|6069.9|6069.9|6069.9|6069.9|6069.9|6069.9|6069.9|0
1650554360000|2022-04-21 15:19:20|6068.12|6068.12|6066.34|6066.34|6068.12|6068.12|6066.34|6066.34|0
1650554380000|2022-04-21 15:19:40|6068.12|6068.12|6068.12|6068.12|6068.12|6068.12|6068.12|6068.12|0
1650554400000|2022-04-21 15:20:00|6069.9|6069.9|6071.68|6071.68|6071.68|6071.68|6068.12|6068.12|0
1650554420000|2022-04-21 15:20:20|6073.46|6073.46|6073.46|6073.46|6073.46|6073.46|6073.46|6073.46|0
1650554430000|2022-04-21 15:20:30|6075.24|6075.24|6075.24|6075.24|6075.24|6075.24|6075.24|6075.24|0
1650554450000|2022-04-21 15:20:50|6073.46|6073.46|6077.01|6077.01|6077.01|6077.01|6073.46|6073.46|0
1650554460000|2022-04-21 15:21:00|6075.24|6075.24|6075.24|6075.24|6075.24|6075.24|6075.24|6075.24|0
1650554470000|2022-04-21 15:21:10|6073.46|6073.46|6073.46|6073.46|6073.46|6073.46|6073.46|6073.46|0
1650554490000|2022-04-21 15:21:30|6071.68|6071.68|6071.68|6071.68|6071.68|6071.68|6071.68|6071.68|0
1650554500000|2022-04-21 15:21:40|6069.9|6069.9|6069.9|6069.9|6069.9|6069.9|6069.9|6069.9|0
1650554510000|2022-04-21 15:21:50|6071.68|6071.68|6071.68|6071.68|6071.68|6071.68|6071.68|6071.68|0
1650554520000|2022-04-21 15:22:00|6070.38|6070.38|6070.38|6070.38|6070.38|6070.38|6070.38|6070.38|0
1650554530000|2022-04-21 15:22:10|6068.6|6068.6|6068.6|6068.6|6068.6|6068.6|6068.6|6068.6|0
1650554550000|2022-04-21 15:22:30|6067.31|6067.31|6067.31|6067.31|6067.31|6067.31|6067.31|6067.31|0
1650554560000|2022-04-21 15:22:40|6069.09|6069.09|6069.09|6069.09|6069.09|6069.09|6069.09|6069.09|0
1650554600000|2022-04-21 15:23:20|6067.31|6067.31|6067.31|6067.31|6067.31|6067.31|6067.31|6067.31|0
1650554640000|2022-04-21 15:24:00|6069.09|6069.09|6070.38|6070.38|6070.38|6070.38|6069.09|6069.09|0
1650554670000|2022-04-21 15:24:30|6072.16|6072.16|6072.16|6072.16|6072.16|6072.16|6072.16|6072.16|0
1650554720000|2022-04-21 15:25:20|6073.46|6073.46|6073.46|6073.46|6073.46|6073.46|6073.46|6073.46|0
1650554790000|2022-04-21 15:26:30|6075.24|6075.24|6075.24|6075.24|6075.24|6075.24|6075.24|6075.24|0
1650554830000|2022-04-21 15:27:10|6077.01|6077.01|6075.24|6075.24|6077.01|6077.01|6075.24|6075.24|0
1650554870000|2022-04-21 15:27:50|6073.46|6073.46|6070.38|6070.38|6073.46|6073.46|6070.38|6070.38|0
1650554880000|2022-04-21 15:28:00|6068.6|6068.6|6068.6|6068.6|6068.6|6068.6|6068.6|6068.6|0
1650554890000|2022-04-21 15:28:10|6066.83|6066.83|6066.83|6066.83|6066.83|6066.83|6066.83|6066.83|0
1650554900000|2022-04-21 15:28:20|6068.12|6068.12|6068.12|6068.12|6068.12|6068.12|6068.12|6068.12|0
1650554920000|2022-04-21 15:28:40|6066.34|6066.34|6066.34|6066.34|6066.83|6066.83|6065.05|6065.05|0
1650554940000|2022-04-21 15:29:00|6064.56|6064.56|6064.56|6064.56|6064.56|6064.56|6064.56|6064.56|0
1650554960000|2022-04-21 15:29:20|6066.34|6066.34|6066.34|6066.34|6066.34|6066.34|6066.34|6066.34|0
1650554980000|2022-04-21 15:29:40|6068.12|6068.12|6069.41|6069.41|6069.41|6069.41|6068.12|6068.12|0
1650554990000|2022-04-21 15:29:50|6068.12|6068.12|6068.12|6068.12|6068.12|6068.12|6068.12|6068.12|0
1650611700000|2022-04-22 07:15:00|6067.14|6067.14|6077.17|6077.17|6077.17|6077.17|6067.14|6067.14|0
1650611710000|2022-04-22 07:15:10|6078.95|6078.95|6078.95|6078.95|6078.95|6078.95|6078.95|6078.95|0
1650611730000|2022-04-22 07:15:30|6077.17|6077.17|6077.17|6077.17|6077.17|6077.17|6077.17|6077.17|0
1650611780000|2022-04-22 07:16:20|6074.58|6074.58|6076.36|6076.36|6076.36|6076.36|6074.58|6074.58|0
1650611790000|2022-04-22 07:16:30|6079.92|6079.92|6079.92|6079.92|6079.92|6079.92|6079.92|6079.92|0
1650611830000|2022-04-22 07:17:10|6083.47|6083.47|6088.81|6088.81|6088.81|6088.81|6083.47|6083.47|0
1650611870000|2022-04-22 07:17:50|6090.59|6090.59|6094.15|6094.15|6094.15|6094.15|6090.59|6090.59|0
1650611880000|2022-04-22 07:18:00|6092.37|6092.37|6092.37|6092.37|6092.37|6092.37|6092.37|6092.37|0
1650611890000|2022-04-22 07:18:10|6094.15|6094.15|6095.93|6095.93|6097.7|6097.7|6094.15|6094.15|0
1650611930000|2022-04-22 07:18:50|6090.59|6090.59|6090.59|6090.59|6090.59|6090.59|6090.59|6090.59|0
1650611940000|2022-04-22 07:19:00|6092.37|6092.37|6092.37|6092.37|6092.37|6092.37|6092.37|6092.37|0
1650612010000|2022-04-22 07:20:10|6094.96|6094.96|6096.25|6096.25|6096.25|6096.25|6094.96|6094.96|0
1650612030000|2022-04-22 07:20:30|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|0
1650612040000|2022-04-22 07:20:40|6090.92|6090.92|6090.92|6090.92|6090.92|6090.92|6090.92|6090.92|0
1650612060000|2022-04-22 07:21:00|6089.14|6089.14|6089.14|6089.14|6089.14|6089.14|6089.14|6089.14|0
1650612110000|2022-04-22 07:21:50|6085.58|6085.58|6089.14|6089.14|6089.14|6089.14|6085.58|6085.58|0
1650612120000|2022-04-22 07:22:00|6090.92|6090.92|6087.03|6087.03|6090.92|6090.92|6087.03|6087.03|0
1650612130000|2022-04-22 07:22:10|6088.81|6088.81|6087.52|6087.52|6088.81|6088.81|6087.52|6087.52|0
1650612150000|2022-04-22 07:22:30|6083.96|6083.96|6083.96|6083.96|6083.96|6083.96|6083.96|6083.96|0
1650612170000|2022-04-22 07:22:50|6085.74|6085.74|6085.74|6085.74|6085.74|6085.74|6085.74|6085.74|0
1650612220000|2022-04-22 07:23:40|6082.18|6082.18|6082.18|6082.18|6082.18|6082.18|6082.18|6082.18|0
1650612230000|2022-04-22 07:23:50|6083.47|6083.47|6083.47|6083.47|6083.47|6083.47|6083.47|6083.47|0
1650612240000|2022-04-22 07:24:00|6086.06|6086.06|6086.06|6086.06|6086.06|6086.06|6086.06|6086.06|0
1650612250000|2022-04-22 07:24:10|6084.77|6084.77|6084.77|6084.77|6084.77|6084.77|6084.77|6084.77|0
1650612270000|2022-04-22 07:24:30|6088.33|6088.33|6088.33|6088.33|6088.33|6088.33|6088.33|6088.33|0
1650612280000|2022-04-22 07:24:40|6090.11|6090.11|6090.11|6090.11|6090.11|6090.11|6090.11|6090.11|0
1650612290000|2022-04-22 07:24:50|6088.33|6088.33|6088.33|6088.33|6088.33|6088.33|6088.33|6088.33|0
1650612310000|2022-04-22 07:25:10|6090.11|6090.11|6090.11|6090.11|6090.11|6090.11|6090.11|6090.11|0
1650612330000|2022-04-22 07:25:30|6088.33|6088.33|6090.11|6090.11|6090.11|6090.11|6088.33|6088.33|0
1650612340000|2022-04-22 07:25:40|6091.88|6091.88|6093.66|6093.66|6093.66|6093.66|6091.88|6091.88|0
1650612370000|2022-04-22 07:26:10|6095.44|6095.44|6093.66|6093.66|6095.44|6095.44|6093.66|6093.66|0
1650612390000|2022-04-22 07:26:30|6091.88|6091.88|6091.88|6091.88|6091.88|6091.88|6091.88|6091.88|0
1650612410000|2022-04-22 07:26:50|6093.66|6093.66|6093.66|6093.66|6093.66|6093.66|6093.66|6093.66|0
1650612420000|2022-04-22 07:27:00|6092.37|6092.37|6095.44|6095.44|6097.22|6097.22|6092.37|6092.37|0
1650612430000|2022-04-22 07:27:10|6099|6099|6097.22|6097.22|6099|6099|6097.22|6097.22|0
1650612460000|2022-04-22 07:27:40|6093.66|6093.66|6091.88|6091.88|6093.66|6093.66|6091.88|6091.88|0
1650612470000|2022-04-22 07:27:50|6093.66|6093.66|6093.18|6093.18|6093.66|6093.66|6091.88|6091.88|0
1650612480000|2022-04-22 07:28:00|6091.4|6091.4|6091.4|6091.4|6091.4|6091.4|6091.4|6091.4|0
1650612490000|2022-04-22 07:28:10|6089.62|6089.62|6089.62|6089.62|6089.62|6089.62|6089.62|6089.62|0
1650612530000|2022-04-22 07:28:50|6087.84|6087.84|6087.84|6087.84|6087.84|6087.84|6087.84|6087.84|0
1650612540000|2022-04-22 07:29:00|6084.29|6084.29|6084.29|6084.29|6084.29|6084.29|6084.29|6084.29|0
1650612590000|2022-04-22 07:29:50|6082.51|6082.51|6080.73|6080.73|6082.51|6082.51|6080.73|6080.73|0
1650612610000|2022-04-22 07:30:10|6078.95|6078.95|6075.39|6075.39|6078.95|6078.95|6075.39|6075.39|0
1650612620000|2022-04-22 07:30:20|6078.95|6078.95|6077.17|6077.17|6078.95|6078.95|6077.17|6077.17|0
1650612630000|2022-04-22 07:30:30|6078.95|6078.95|6078.95|6078.95|6078.95|6078.95|6078.95|6078.95|0
1650612640000|2022-04-22 07:30:40|6077.17|6077.17|6078.95|6078.95|6078.95|6078.95|6077.17|6077.17|0
1650612660000|2022-04-22 07:31:00|6080.73|6080.73|6087.36|6087.36|6087.36|6087.36|6080.73|6080.73|0
1650612720000|2022-04-22 07:32:00|6089.14|6089.14|6089.14|6089.14|6089.14|6089.14|6089.14|6089.14|0
1650612780000|2022-04-22 07:33:00|6090.43|6090.43|6090.43|6090.43|6090.43|6090.43|6090.43|6090.43|0
1650612790000|2022-04-22 07:33:10|6101.11|6101.11|6101.11|6101.11|6101.11|6101.11|6099.33|6099.33|0
1650612800000|2022-04-22 07:33:20|6102.88|6102.88|6102.88|6102.88|6102.88|6102.88|6102.88|6102.88|0
1650612810000|2022-04-22 07:33:30|6095.77|6095.77|6095.77|6095.77|6095.77|6095.77|6095.77|6095.77|0
1650612850000|2022-04-22 07:34:10|6093.99|6093.99|6095.77|6095.77|6095.77|6095.77|6093.99|6093.99|0
1650612860000|2022-04-22 07:34:20|6093.99|6093.99|6093.99|6093.99|6093.99|6093.99|6093.99|6093.99|0
1650612870000|2022-04-22 07:34:30|6092.7|6092.7|6089.62|6089.62|6092.7|6092.7|6089.62|6089.62|0
1650612890000|2022-04-22 07:34:50|6087.84|6087.84|6087.84|6087.84|6087.84|6087.84|6087.84|6087.84|0
1650612920000|2022-04-22 07:35:20|6084.29|6084.29|6084.29|6084.29|6084.29|6084.29|6084.29|6084.29|0
1650612930000|2022-04-22 07:35:30|6087.84|6087.84|6087.84|6087.84|6087.84|6087.84|6087.84|6087.84|0
1650612950000|2022-04-22 07:35:50|6089.14|6089.14|6089.14|6089.14|6089.14|6089.14|6089.14|6089.14|0
1650612960000|2022-04-22 07:36:00|6090.92|6090.92|6092.7|6092.7|6092.7|6092.7|6090.92|6090.92|0
1650612980000|2022-04-22 07:36:20|6089.14|6089.14|6090.92|6090.92|6090.92|6090.92|6089.14|6089.14|0
1650612990000|2022-04-22 07:36:30|6094.47|6094.47|6096.25|6096.25|6096.25|6096.25|6094.47|6094.47|0
1650613000000|2022-04-22 07:36:40|6098.03|6098.03|6102.4|6102.4|6102.4|6102.4|6098.03|6098.03|0
1650613020000|2022-04-22 07:37:00|6104.18|6104.18|6104.18|6104.18|6104.18|6104.18|6104.18|6104.18|0
1650613030000|2022-04-22 07:37:10|6105.96|6105.96|6102.4|6102.4|6105.96|6105.96|6102.4|6102.4|0
1650613080000|2022-04-22 07:38:00|6097.06|6097.06|6097.06|6097.06|6097.06|6097.06|6097.06|6097.06|0
1650613090000|2022-04-22 07:38:10|6095.77|6095.77|6093.99|6093.99|6095.77|6095.77|6093.99|6093.99|0
1650613170000|2022-04-22 07:39:30|6095.77|6095.77|6095.77|6095.77|6095.77|6095.77|6095.77|6095.77|0
1650613220000|2022-04-22 07:40:20|6093.99|6093.99|6092.21|6092.21|6093.99|6093.99|6092.21|6092.21|0
1650613230000|2022-04-22 07:40:30|6093.99|6093.99|6095.77|6095.77|6095.77|6095.77|6093.99|6093.99|0
1650613270000|2022-04-22 07:41:10|6093.99|6093.99|6093.99|6093.99|6093.99|6093.99|6093.99|6093.99|0
1650613330000|2022-04-22 07:42:10|6095.77|6095.77|6097.55|6097.55|6097.55|6097.55|6095.77|6095.77|0
1650613380000|2022-04-22 07:43:00|6095.77|6095.77|6095.77|6095.77|6095.77|6095.77|6095.77|6095.77|0
1650613420000|2022-04-22 07:43:40|6093.99|6093.99|6093.99|6093.99|6093.99|6093.99|6093.99|6093.99|0
1650613520000|2022-04-22 07:45:20|6095.77|6095.77|6097.55|6097.55|6097.55|6097.55|6095.77|6095.77|0
1650613540000|2022-04-22 07:45:40|6099.33|6099.33|6099.33|6099.33|6099.33|6099.33|6099.33|6099.33|0
1650613550000|2022-04-22 07:45:50|6095.77|6095.77|6095.77|6095.77|6095.77|6095.77|6095.77|6095.77|0
1650613560000|2022-04-22 07:46:00|6093.99|6093.99|6092.21|6092.21|6093.99|6093.99|6092.21|6092.21|0
1650613570000|2022-04-22 07:46:10|6090.43|6090.43|6083.96|6083.96|6090.43|6090.43|6083.96|6083.96|0
1650613590000|2022-04-22 07:46:30|6087.52|6087.52|6087.52|6087.52|6087.52|6087.52|6087.52|6087.52|0
1650613740000|2022-04-22 07:49:00|6085.74|6085.74|6085.74|6085.74|6085.74|6085.74|6085.74|6085.74|0
1650613790000|2022-04-22 07:49:50|6087.03|6087.03|6087.03|6087.03|6087.03|6087.03|6087.03|6087.03|0
1650613840000|2022-04-22 07:50:40|6088.81|6088.81|6090.59|6090.59|6090.59|6090.59|6088.81|6088.81|0
1650613880000|2022-04-22 07:51:20|6092.37|6092.37|6092.37|6092.37|6092.37|6092.37|6092.37|6092.37|0
1650613940000|2022-04-22 07:52:20|6090.59|6090.59|6090.59|6090.59|6090.59|6090.59|6090.59|6090.59|0
1650613950000|2022-04-22 07:52:30|6094.96|6094.96|6096.25|6096.25|6096.25|6096.25|6094.96|6094.96|0
1650613960000|2022-04-22 07:52:40|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|0
1650613970000|2022-04-22 07:52:50|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|0
1650613980000|2022-04-22 07:53:00|6098.03|6098.03|6098.03|6098.03|6098.03|6098.03|6098.03|6098.03|0
1650614010000|2022-04-22 07:53:30|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|0
1650614050000|2022-04-22 07:54:10|6098.03|6098.03|6096.25|6096.25|6098.03|6098.03|6094.47|6094.47|0
1650614100000|2022-04-22 07:55:00|6098.03|6098.03|6098.03|6098.03|6098.03|6098.03|6098.03|6098.03|0
1650614140000|2022-04-22 07:55:40|6096.25|6096.25|6094.47|6094.47|6096.25|6096.25|6094.47|6094.47|0
1650614180000|2022-04-22 07:56:20|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|0
1650614190000|2022-04-22 07:56:30|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|0
1650614220000|2022-04-22 07:57:00|6092.7|6092.7|6092.7|6092.7|6092.7|6092.7|6092.7|6092.7|0
1650614260000|2022-04-22 07:57:40|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|0
1650614280000|2022-04-22 07:58:00|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|0
1650614390000|2022-04-22 07:59:50|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|0
1650614400000|2022-04-22 08:00:00|6092.7|6092.7|6092.7|6092.7|6092.7|6092.7|6092.7|6092.7|0
1650614430000|2022-04-22 08:00:30|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|0
1650614510000|2022-04-22 08:01:50|6095.77|6095.77|6094.47|6094.47|6095.77|6095.77|6094.47|6094.47|0
1650614550000|2022-04-22 08:02:30|6096.25|6096.25|6103.37|6103.37|6103.37|6103.37|6096.25|6096.25|0
1650614560000|2022-04-22 08:02:40|6101.59|6101.59|6099.81|6099.81|6101.59|6101.59|6099.81|6099.81|0
1650614580000|2022-04-22 08:03:00|6098.03|6098.03|6096.25|6096.25|6098.03|6098.03|6096.25|6096.25|0
1650614590000|2022-04-22 08:03:10|6098.03|6098.03|6098.03|6098.03|6098.03|6098.03|6098.03|6098.03|0
1650614610000|2022-04-22 08:03:30|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|0
1650614620000|2022-04-22 08:03:40|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|0
1650614630000|2022-04-22 08:03:50|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|0
1650614640000|2022-04-22 08:04:00|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|0
1650614670000|2022-04-22 08:04:30|6099.81|6099.81|6099.81|6099.81|6099.81|6099.81|6099.81|6099.81|0
1650614710000|2022-04-22 08:05:10|6098.03|6098.03|6098.03|6098.03|6098.03|6098.03|6098.03|6098.03|0
1650614750000|2022-04-22 08:05:50|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|0
1650614780000|2022-04-22 08:06:20|6098.03|6098.03|6099.81|6099.81|6099.81|6099.81|6098.03|6098.03|0
1650614840000|2022-04-22 08:07:20|6098.03|6098.03|6096.25|6096.25|6098.03|6098.03|6096.25|6096.25|0
1650614870000|2022-04-22 08:07:50|6097.55|6097.55|6097.55|6097.55|6097.55|6097.55|6097.55|6097.55|0
1650614930000|2022-04-22 08:08:50|6095.77|6095.77|6095.77|6095.77|6095.77|6095.77|6095.77|6095.77|0
1650615000000|2022-04-22 08:10:00|6093.99|6093.99|6093.99|6093.99|6093.99|6093.99|6093.99|6093.99|0
1650615050000|2022-04-22 08:10:50|6092.21|6092.21|6092.21|6092.21|6092.21|6092.21|6092.21|6092.21|0
1650615100000|2022-04-22 08:11:40|6093.51|6093.51|6090.43|6090.43|6094.8|6094.8|6090.43|6090.43|0
1650615150000|2022-04-22 08:12:30|6092.21|6092.21|6092.21|6092.21|6092.21|6092.21|6092.21|6092.21|0
1650615170000|2022-04-22 08:12:50|6093.99|6093.99|6093.99|6093.99|6093.99|6093.99|6093.99|6093.99|0
1650615220000|2022-04-22 08:13:40|6095.77|6095.77|6099.33|6099.33|6099.33|6099.33|6095.77|6095.77|0
1650615230000|2022-04-22 08:13:50|6101.11|6101.11|6101.11|6101.11|6101.11|6101.11|6101.11|6101.11|0
1650615260000|2022-04-22 08:14:20|6102.88|6102.88|6106.44|6106.44|6106.44|6106.44|6102.88|6102.88|0
1650615270000|2022-04-22 08:14:30|6108.22|6108.22|6108.22|6108.22|6108.22|6108.22|6108.22|6108.22|0
1650615280000|2022-04-22 08:14:40|6106.44|6106.44|6106.44|6106.44|6106.44|6106.44|6106.44|6106.44|0
1650615300000|2022-04-22 08:15:00|6101.11|6101.11|6101.11|6101.11|6101.11|6101.11|6101.11|6101.11|0
1650615370000|2022-04-22 08:16:10|6099.33|6099.33|6099.33|6099.33|6099.33|6099.33|6099.33|6099.33|0
1650615380000|2022-04-22 08:16:20|6101.11|6101.11|6101.11|6101.11|6101.11|6101.11|6101.11|6101.11|0
1650615410000|2022-04-22 08:16:50|6099.33|6099.33|6099.33|6099.33|6099.33|6099.33|6099.33|6099.33|0
1650615420000|2022-04-22 08:17:00|6101.11|6101.11|6101.11|6101.11|6101.11|6101.11|6101.11|6101.11|0
1650615480000|2022-04-22 08:18:00|6104.66|6104.66|6106.44|6106.44|6106.44|6106.44|6104.66|6104.66|0
1650615490000|2022-04-22 08:18:10|6104.66|6104.66|6104.66|6104.66|6104.66|6104.66|6104.66|6104.66|0
1650615560000|2022-04-22 08:19:20|6106.44|6106.44|6106.44|6106.44|6106.44|6106.44|6106.44|6106.44|0
1650615570000|2022-04-22 08:19:30|6104.66|6104.66|6104.66|6104.66|6104.66|6104.66|6104.66|6104.66|0
1650615580000|2022-04-22 08:19:40|6102.88|6102.88|6102.88|6102.88|6102.88|6102.88|6102.88|6102.88|0
1650615650000|2022-04-22 08:20:50|6104.66|6104.66|6106.44|6106.44|6106.44|6106.44|6104.66|6104.66|0
1650615700000|2022-04-22 08:21:40|6108.22|6108.22|6108.22|6108.22|6108.22|6108.22|6108.22|6108.22|0
1650615710000|2022-04-22 08:21:50|6106.44|6106.44|6106.44|6106.44|6106.44|6106.44|6106.44|6106.44|0
1650615730000|2022-04-22 08:22:10|6104.66|6104.66|6104.66|6104.66|6104.66|6104.66|6104.66|6104.66|0
1650615760000|2022-04-22 08:22:40|6106.44|6106.44|6106.44|6106.44|6106.44|6106.44|6106.44|6106.44|0
1650615840000|2022-04-22 08:24:00|6108.22|6108.22|6108.22|6108.22|6108.22|6108.22|6108.22|6108.22|0
1650615940000|2022-04-22 08:25:40|6110|6110|6110|6110|6110|6110|6110|6110|0
1650615950000|2022-04-22 08:25:50|6113.56|6113.56|6111.78|6111.78|6113.56|6113.56|6111.78|6111.78|0
1650615960000|2022-04-22 08:26:00|6110|6110|6110|6110|6110|6110|6110|6110|0
1650616020000|2022-04-22 08:27:00|6111.78|6111.78|6110.48|6110.48|6111.78|6111.78|6110.48|6110.48|0
1650616030000|2022-04-22 08:27:10|6113.07|6113.07|6113.07|6113.07|6113.07|6113.07|6113.07|6113.07|0
1650616040000|2022-04-22 08:27:20|6111.78|6111.78|6111.78|6111.78|6111.78|6111.78|6111.78|6111.78|0
1650616120000|2022-04-22 08:28:40|6110|6110|6111.78|6111.78|6111.78|6111.78|6110|6110|0
1650616210000|2022-04-22 08:30:10|6113.56|6113.56|6113.56|6113.56|6113.56|6113.56|6113.56|6113.56|0
1650616280000|2022-04-22 08:31:20|6111.78|6111.78|6111.78|6111.78|6111.78|6111.78|6111.78|6111.78|0
1650616380000|2022-04-22 08:33:00|6110|6110|6110|6110|6110|6110|6110|6110|0
1650616390000|2022-04-22 08:33:10|6108.22|6108.22|6108.22|6108.22|6108.22|6108.22|6108.22|6108.22|0
1650616570000|2022-04-22 08:36:10|6106.44|6106.44|6106.44|6106.44|6107.74|6107.74|6104.66|6104.66|0
1650616620000|2022-04-22 08:37:00|6107.74|6107.74|6107.74|6107.74|6107.74|6107.74|6107.74|6107.74|0
1650616630000|2022-04-22 08:37:10|6109.51|6109.51|6109.51|6109.51|6109.51|6109.51|6109.51|6109.51|0
1650616640000|2022-04-22 08:37:20|6107.74|6107.74|6107.74|6107.74|6107.74|6107.74|6107.74|6107.74|0
1650616700000|2022-04-22 08:38:20|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|0
1650616820000|2022-04-22 08:40:20|6104.18|6104.18|6102.4|6102.4|6104.18|6104.18|6102.4|6102.4|0
1650616840000|2022-04-22 08:40:40|6104.18|6104.18|6104.18|6104.18|6104.18|6104.18|6104.18|6104.18|0
1650616880000|2022-04-22 08:41:20|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|0
1650616960000|2022-04-22 08:42:40|6107.74|6107.74|6109.03|6109.03|6109.03|6109.03|6107.74|6107.74|0
1650617140000|2022-04-22 08:45:40|6107.74|6107.74|6107.74|6107.74|6107.74|6107.74|6107.74|6107.74|0
1650617160000|2022-04-22 08:46:00|6109.51|6109.51|6109.51|6109.51|6109.51|6109.51|6109.51|6109.51|0
1650617170000|2022-04-22 08:46:10|6111.29|6111.29|6113.88|6113.88|6113.88|6113.88|6111.29|6111.29|0
1650617210000|2022-04-22 08:46:50|6115.66|6115.66|6117.44|6117.44|6117.44|6117.44|6115.66|6115.66|0
1650617330000|2022-04-22 08:48:50|6115.66|6115.66|6115.66|6115.66|6115.66|6115.66|6115.66|6115.66|0
1650617340000|2022-04-22 08:49:00|6117.44|6117.44|6113.88|6113.88|6117.44|6117.44|6113.88|6113.88|0
1650617390000|2022-04-22 08:49:50|6112.1|6112.1|6113.88|6113.88|6113.88|6113.88|6112.1|6112.1|0
1650617410000|2022-04-22 08:50:10|6112.59|6112.59|6112.59|6112.59|6112.59|6112.59|6112.59|6112.59|0
1650617430000|2022-04-22 08:50:30|6110.81|6110.81|6110.81|6110.81|6112.59|6112.59|6109.03|6109.03|0
1650617440000|2022-04-22 08:50:40|6112.59|6112.59|6112.59|6112.59|6112.59|6112.59|6112.59|6112.59|0
1650617470000|2022-04-22 08:51:10|6110.81|6110.81|6110.81|6110.81|6110.81|6110.81|6110.81|6110.81|0
1650617500000|2022-04-22 08:51:40|6109.03|6109.03|6109.03|6109.03|6109.03|6109.03|6109.03|6109.03|0
1650617570000|2022-04-22 08:52:50|6105.47|6105.47|6105.47|6105.47|6105.47|6105.47|6105.47|6105.47|0
1650617580000|2022-04-22 08:53:00|6107.25|6107.25|6107.25|6107.25|6107.25|6107.25|6107.25|6107.25|0
1650617650000|2022-04-22 08:54:10|6109.03|6109.03|6109.03|6109.03|6109.03|6109.03|6109.03|6109.03|0
1650617680000|2022-04-22 08:54:40|6110.81|6110.81|6112.59|6112.59|6112.59|6112.59|6110.81|6110.81|0
1650617750000|2022-04-22 08:55:50|6114.37|6114.37|6114.37|6114.37|6114.37|6114.37|6114.37|6114.37|0
1650617770000|2022-04-22 08:56:10|6112.59|6112.59|6112.59|6112.59|6112.59|6112.59|6112.59|6112.59|0
1650617800000|2022-04-22 08:56:40|6110.81|6110.81|6110.81|6110.81|6110.81|6110.81|6110.81|6110.81|0
1650617820000|2022-04-22 08:57:00|6112.59|6112.59|6112.59|6112.59|6112.59|6112.59|6112.59|6112.59|0
1650617840000|2022-04-22 08:57:20|6114.37|6114.37|6114.37|6114.37|6114.37|6114.37|6114.37|6114.37|0
1650617890000|2022-04-22 08:58:10|6116.15|6116.15|6116.15|6116.15|6116.15|6116.15|6116.15|6116.15|0
1650617930000|2022-04-22 08:58:50|6113.56|6113.56|6113.56|6113.56|6113.56|6113.56|6113.56|6113.56|0
1650617950000|2022-04-22 08:59:10|6115.33|6115.33|6117.11|6117.11|6117.11|6117.11|6115.33|6115.33|0
1650618050000|2022-04-22 09:00:50|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|0
1650618100000|2022-04-22 09:01:40|6120.67|6120.67|6119.38|6119.38|6120.67|6120.67|6119.38|6119.38|0
1650618110000|2022-04-22 09:01:50|6117.6|6117.6|6117.6|6117.6|6117.6|6117.6|6117.6|6117.6|0
1650618120000|2022-04-22 09:02:00|6119.38|6119.38|6119.38|6119.38|6119.38|6119.38|6119.38|6119.38|0
1650618140000|2022-04-22 09:02:20|6123.74|6123.74|6125.04|6125.04|6125.04|6125.04|6123.74|6123.74|0
1650618150000|2022-04-22 09:02:30|6126.82|6126.82|6126.82|6126.82|6126.82|6126.82|6126.82|6126.82|0
1650618160000|2022-04-22 09:02:40|6125.04|6125.04|6125.04|6125.04|6125.04|6125.04|6125.04|6125.04|0
1650618230000|2022-04-22 09:03:50|6126.82|6126.82|6126.82|6126.82|6126.82|6126.82|6126.82|6126.82|0
1650618370000|2022-04-22 09:06:10|6128.6|6128.6|6130.38|6130.38|6130.38|6130.38|6128.6|6128.6|0
1650618410000|2022-04-22 09:06:50|6128.6|6128.6|6128.6|6128.6|6128.6|6128.6|6128.6|6128.6|0
1650618490000|2022-04-22 09:08:10|6126.82|6126.82|6126.82|6126.82|6126.82|6126.82|6126.82|6126.82|0
1650618520000|2022-04-22 09:08:40|6125.04|6125.04|6123.26|6123.26|6125.04|6125.04|6123.26|6123.26|0
1650618530000|2022-04-22 09:08:50|6119.7|6119.7|6119.7|6119.7|6119.7|6119.7|6119.7|6119.7|0
1650618580000|2022-04-22 09:09:40|6118.41|6118.41|6118.41|6118.41|6118.41|6118.41|6118.41|6118.41|0
1650618600000|2022-04-22 09:10:00|6120.19|6120.19|6121.97|6121.97|6121.97|6121.97|6120.19|6120.19|0
1650618650000|2022-04-22 09:10:50|6120.19|6120.19|6120.19|6120.19|6120.19|6120.19|6120.19|6120.19|0
1650618880000|2022-04-22 09:14:40|6118.41|6118.41|6118.41|6118.41|6118.41|6118.41|6118.41|6118.41|0
1650618890000|2022-04-22 09:14:50|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|0
1650618900000|2022-04-22 09:15:00|6118.41|6118.41|6118.41|6118.41|6118.41|6118.41|6118.41|6118.41|0
1650619040000|2022-04-22 09:17:20|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|0
1650619160000|2022-04-22 09:19:20|6120.19|6120.19|6120.19|6120.19|6120.19|6120.19|6120.19|6120.19|0
1650619210000|2022-04-22 09:20:10|6118.41|6118.41|6118.41|6118.41|6118.41|6118.41|6118.41|6118.41|0
1650619400000|2022-04-22 09:23:20|6116.63|6116.63|6114.85|6114.85|6116.63|6116.63|6114.85|6114.85|0
1650619510000|2022-04-22 09:25:10|6116.63|6116.63|6118.41|6118.41|6118.41|6118.41|6116.63|6116.63|0
1650619520000|2022-04-22 09:25:20|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|0
1650619610000|2022-04-22 09:26:50|6115.33|6115.33|6115.33|6115.33|6115.33|6115.33|6115.33|6115.33|0
1650619640000|2022-04-22 09:27:20|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|0
1650619690000|2022-04-22 09:28:10|6118.41|6118.41|6121.97|6121.97|6121.97|6121.97|6118.41|6118.41|0
1650619700000|2022-04-22 09:28:20|6120.19|6120.19|6120.19|6120.19|6120.19|6120.19|6120.19|6120.19|0
1650619710000|2022-04-22 09:28:30|6121.97|6121.97|6121.97|6121.97|6121.97|6121.97|6121.97|6121.97|0
1650619810000|2022-04-22 09:30:10|6123.74|6123.74|6125.04|6125.04|6125.04|6125.04|6123.74|6123.74|0
1650619840000|2022-04-22 09:30:40|6126.82|6126.82|6126.82|6126.82|6126.82|6126.82|6126.82|6126.82|0
1650619860000|2022-04-22 09:31:00|6128.6|6128.6|6128.6|6128.6|6128.6|6128.6|6128.6|6128.6|0
1650619880000|2022-04-22 09:31:20|6126.82|6126.82|6125.04|6125.04|6126.82|6126.82|6125.04|6125.04|0
1650619890000|2022-04-22 09:31:30|6123.26|6123.26|6123.26|6123.26|6123.26|6123.26|6123.26|6123.26|0
1650619900000|2022-04-22 09:31:40|6125.04|6125.04|6128.6|6128.6|6128.6|6128.6|6123.26|6123.26|0
1650619930000|2022-04-22 09:32:10|6126.82|6126.82|6125.04|6125.04|6126.82|6126.82|6125.04|6125.04|0
1650619950000|2022-04-22 09:32:30|6123.26|6123.26|6123.26|6123.26|6123.26|6123.26|6123.26|6123.26|0
1650619970000|2022-04-22 09:32:50|6121.48|6121.48|6121.48|6121.48|6121.48|6121.48|6121.48|6121.48|0
1650620010000|2022-04-22 09:33:30|6119.7|6119.7|6119.7|6119.7|6119.7|6119.7|6119.7|6119.7|0
1650620020000|2022-04-22 09:33:40|6117.92|6117.92|6117.92|6117.92|6117.92|6117.92|6117.92|6117.92|0
1650620070000|2022-04-22 09:34:30|6116.15|6116.15|6116.15|6116.15|6116.15|6116.15|6116.15|6116.15|0
1650620110000|2022-04-22 09:35:10|6117.92|6117.92|6117.92|6117.92|6117.92|6117.92|6117.92|6117.92|0
1650620220000|2022-04-22 09:37:00|6116.15|6116.15|6117.92|6117.92|6117.92|6117.92|6116.15|6116.15|0
1650620230000|2022-04-22 09:37:10|6119.7|6119.7|6119.7|6119.7|6119.7|6119.7|6119.7|6119.7|0
1650620270000|2022-04-22 09:37:50|6121.48|6121.48|6121.48|6121.48|6121.48|6121.48|6121.48|6121.48|0
1650620300000|2022-04-22 09:38:20|6119.7|6119.7|6119.7|6119.7|6119.7|6119.7|6119.7|6119.7|0
1650620310000|2022-04-22 09:38:30|6117.92|6117.92|6117.92|6117.92|6117.92|6117.92|6117.92|6117.92|0
1650620320000|2022-04-22 09:38:40|6116.15|6116.15|6116.15|6116.15|6116.15|6116.15|6116.15|6116.15|0
1650620340000|2022-04-22 09:39:00|6112.26|6112.26|6112.26|6112.26|6112.26|6112.26|6112.26|6112.26|0
1650620500000|2022-04-22 09:41:40|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|0
1650620530000|2022-04-22 09:42:10|6112.26|6112.26|6112.26|6112.26|6112.26|6112.26|6112.26|6112.26|0
1650620660000|2022-04-22 09:44:20|6114.04|6114.04|6114.04|6114.04|6114.04|6114.04|6114.04|6114.04|0
1650620690000|2022-04-22 09:44:50|6112.26|6112.26|6112.26|6112.26|6112.26|6112.26|6112.26|6112.26|0
1650620730000|2022-04-22 09:45:30|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|0
1650620790000|2022-04-22 09:46:30|6108.7|6108.7|6108.7|6108.7|6108.7|6108.7|6108.7|6108.7|0
1650620830000|2022-04-22 09:47:10|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|0
1650621020000|2022-04-22 09:50:20|6106.93|6106.93|6108.7|6108.7|6108.7|6108.7|6106.93|6106.93|0
1650621080000|2022-04-22 09:51:20|6107.41|6107.41|6107.41|6107.41|6107.41|6107.41|6107.41|6107.41|0
1650621180000|2022-04-22 09:53:00|6105.63|6105.63|6105.63|6105.63|6105.63|6105.63|6105.63|6105.63|0
1650621260000|2022-04-22 09:54:20|6103.85|6103.85|6100.29|6100.29|6103.85|6103.85|6100.29|6100.29|0
1650621310000|2022-04-22 09:55:10|6099|6099|6096.41|6096.41|6099|6099|6096.41|6096.41|0
1650621320000|2022-04-22 09:55:20|6100.29|6100.29|6100.29|6100.29|6100.29|6100.29|6100.29|6100.29|0
1650621370000|2022-04-22 09:56:10|6098.52|6098.52|6094.96|6094.96|6098.52|6098.52|6094.96|6094.96|0
1650621380000|2022-04-22 09:56:20|6096.74|6096.74|6096.74|6096.74|6096.74|6096.74|6096.74|6096.74|0
1650621460000|2022-04-22 09:57:40|6094.96|6094.96|6094.96|6094.96|6094.96|6094.96|6094.96|6094.96|0
1650621500000|2022-04-22 09:58:20|6096.74|6096.74|6096.74|6096.74|6096.74|6096.74|6096.74|6096.74|0
1650621520000|2022-04-22 09:58:40|6095.44|6095.44|6095.44|6095.44|6095.44|6095.44|6095.44|6095.44|0
1650621580000|2022-04-22 09:59:40|6097.22|6097.22|6097.22|6097.22|6097.22|6097.22|6097.22|6097.22|0
1650621590000|2022-04-22 09:59:50|6095.44|6095.44|6095.44|6095.44|6095.44|6095.44|6095.44|6095.44|0
1650621600000|2022-04-22 10:00:00|6093.66|6093.66|6093.66|6093.66|6093.66|6093.66|6093.66|6093.66|0
1650621620000|2022-04-22 10:00:20|6095.44|6095.44|6095.44|6095.44|6095.44|6095.44|6095.44|6095.44|0
1650621630000|2022-04-22 10:00:30|6097.22|6097.22|6097.22|6097.22|6097.22|6097.22|6097.22|6097.22|0
1650621660000|2022-04-22 10:01:00|6095.44|6095.44|6093.66|6093.66|6095.44|6095.44|6093.66|6093.66|0
1650621670000|2022-04-22 10:01:10|6095.44|6095.44|6095.44|6095.44|6095.44|6095.44|6095.44|6095.44|0
1650621740000|2022-04-22 10:02:20|6093.66|6093.66|6093.66|6093.66|6093.66|6093.66|6093.66|6093.66|0
1650621760000|2022-04-22 10:02:40|6095.44|6095.44|6095.44|6095.44|6095.44|6095.44|6095.44|6095.44|0
1650621790000|2022-04-22 10:03:10|6096.74|6096.74|6098.52|6098.52|6098.52|6098.52|6096.74|6096.74|0
1650621820000|2022-04-22 10:03:40|6100.29|6100.29|6100.29|6100.29|6100.29|6100.29|6100.29|6100.29|0
1650621890000|2022-04-22 10:04:50|6101.59|6101.59|6102.88|6102.88|6102.88|6102.88|6101.59|6101.59|0
1650621900000|2022-04-22 10:05:00|6104.66|6104.66|6106.44|6106.44|6106.44|6106.44|6104.66|6104.66|0
1650621940000|2022-04-22 10:05:40|6105.15|6105.15|6105.15|6105.15|6105.15|6105.15|6105.15|6105.15|0
1650621960000|2022-04-22 10:06:00|6103.37|6103.37|6103.37|6103.37|6103.37|6103.37|6103.37|6103.37|0
1650621970000|2022-04-22 10:06:10|6100.78|6100.78|6101.59|6101.59|6101.59|6101.59|6099|6099|0
1650622040000|2022-04-22 10:07:20|6102.88|6102.88|6102.88|6102.88|6102.88|6102.88|6102.88|6102.88|0
1650622060000|2022-04-22 10:07:40|6104.66|6104.66|6104.66|6104.66|6104.66|6104.66|6104.66|6104.66|0
1650622090000|2022-04-22 10:08:10|6103.37|6103.37|6102.07|6102.07|6103.37|6103.37|6102.07|6102.07|0
1650622220000|2022-04-22 10:10:20|6104.66|6104.66|6107.25|6107.25|6107.25|6107.25|6104.66|6104.66|0
1650622290000|2022-04-22 10:11:30|6104.66|6104.66|6104.18|6104.18|6107.25|6107.25|6104.18|6104.18|0
1650622330000|2022-04-22 10:12:10|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|0
1650622510000|2022-04-22 10:15:10|6104.18|6104.18|6105.47|6105.47|6105.47|6105.47|6104.18|6104.18|0
1650622620000|2022-04-22 10:17:00|6107.25|6107.25|6107.25|6107.25|6107.25|6107.25|6107.25|6107.25|0
1650622710000|2022-04-22 10:18:30|6105.47|6105.47|6105.47|6105.47|6105.47|6105.47|6105.47|6105.47|0
1650622780000|2022-04-22 10:19:40|6107.25|6107.25|6107.25|6107.25|6107.25|6107.25|6107.25|6107.25|0
1650623030000|2022-04-22 10:23:50|6109.03|6109.03|6110.81|6110.81|6110.81|6110.81|6109.03|6109.03|0
1650623050000|2022-04-22 10:24:10|6109.03|6109.03|6109.03|6109.03|6109.03|6109.03|6109.03|6109.03|0
1650623120000|2022-04-22 10:25:20|6107.25|6107.25|6107.25|6107.25|6107.25|6107.25|6107.25|6107.25|0
1650623330000|2022-04-22 10:28:50|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|0
1650623370000|2022-04-22 10:29:30|6107.25|6107.25|6107.25|6107.25|6107.25|6107.25|6107.25|6107.25|0
1650623410000|2022-04-22 10:30:10|6109.84|6109.84|6109.84|6109.84|6109.84|6109.84|6109.84|6109.84|0
1650623520000|2022-04-22 10:32:00|6108.06|6108.06|6108.06|6108.06|6108.06|6108.06|6108.06|6108.06|0
1650623530000|2022-04-22 10:32:10|6106.28|6106.28|6102.73|6102.73|6106.28|6106.28|6102.73|6102.73|0
1650623540000|2022-04-22 10:32:20|6101.43|6101.43|6101.43|6101.43|6101.43|6101.43|6101.43|6101.43|0
1650623610000|2022-04-22 10:33:30|6097.87|6097.87|6099.65|6099.65|6099.65|6099.65|6097.87|6097.87|0
1650623690000|2022-04-22 10:34:50|6104.99|6104.99|6104.99|6104.99|6104.99|6104.99|6104.99|6104.99|0
1650623710000|2022-04-22 10:35:10|6106.77|6106.77|6106.77|6106.77|6106.77|6106.77|6106.77|6106.77|0
1650623720000|2022-04-22 10:35:20|6108.55|6108.55|6106.77|6106.77|6108.55|6108.55|6106.77|6106.77|0
1650623760000|2022-04-22 10:36:00|6104.99|6104.99|6104.99|6104.99|6104.99|6104.99|6104.99|6104.99|0
1650623790000|2022-04-22 10:36:30|6103.21|6103.21|6104.99|6104.99|6104.99|6104.99|6103.21|6103.21|0
1650623800000|2022-04-22 10:36:40|6106.77|6106.77|6106.77|6106.77|6106.77|6106.77|6106.77|6106.77|0
1650623920000|2022-04-22 10:38:40|6108.55|6108.55|6108.55|6108.55|6108.55|6108.55|6108.55|6108.55|0
1650623970000|2022-04-22 10:39:30|6110.33|6110.33|6110.33|6110.33|6110.33|6110.33|6110.33|6110.33|0
1650624020000|2022-04-22 10:40:20|6112.1|6112.1|6112.1|6112.1|6112.1|6112.1|6112.1|6112.1|0
1650624030000|2022-04-22 10:40:30|6113.88|6113.88|6117.44|6117.44|6117.44|6117.44|6113.88|6113.88|0
1650624040000|2022-04-22 10:40:40|6119.22|6119.22|6119.22|6119.22|6119.22|6119.22|6119.22|6119.22|0
1650624050000|2022-04-22 10:40:50|6120.51|6120.51|6122.29|6122.29|6122.29|6122.29|6120.51|6120.51|0
1650624110000|2022-04-22 10:41:50|6124.07|6124.07|6125.85|6125.85|6125.85|6125.85|6124.07|6124.07|0
1650624120000|2022-04-22 10:42:00|6124.56|6124.56|6124.56|6124.56|6124.56|6124.56|6124.56|6124.56|0
1650624140000|2022-04-22 10:42:20|6121|6121|6121|6121|6121|6121|6121|6121|0
1650624150000|2022-04-22 10:42:30|6122.78|6122.78|6122.78|6122.78|6122.78|6122.78|6122.78|6122.78|0
1650624190000|2022-04-22 10:43:10|6124.56|6124.56|6124.56|6124.56|6124.56|6124.56|6124.56|6124.56|0
1650624200000|2022-04-22 10:43:20|6126.33|6126.33|6126.33|6126.33|6126.33|6126.33|6126.33|6126.33|0
1650624250000|2022-04-22 10:44:10|6128.11|6128.11|6122.78|6122.78|6128.11|6128.11|6122.78|6122.78|0
1650624380000|2022-04-22 10:46:20|6121.48|6121.48|6122.78|6122.78|6122.78|6122.78|6121.48|6121.48|0
1650624390000|2022-04-22 10:46:30|6124.56|6124.56|6124.56|6124.56|6124.56|6124.56|6124.56|6124.56|0
1650624450000|2022-04-22 10:47:30|6125.85|6125.85|6125.85|6125.85|6125.85|6125.85|6125.85|6125.85|0
1650624460000|2022-04-22 10:47:40|6124.07|6124.07|6122.29|6122.29|6124.07|6124.07|6122.29|6122.29|0
1650624580000|2022-04-22 10:49:40|6124.07|6124.07|6124.07|6124.07|6124.07|6124.07|6124.07|6124.07|0
1650624610000|2022-04-22 10:50:10|6125.85|6125.85|6125.85|6125.85|6125.85|6125.85|6125.85|6125.85|0
1650624620000|2022-04-22 10:50:20|6127.15|6127.15|6127.15|6127.15|6127.15|6127.15|6127.15|6127.15|0
1650624630000|2022-04-22 10:50:30|6125.85|6125.85|6128.44|6128.44|6128.44|6128.44|6125.85|6125.85|0
1650624800000|2022-04-22 10:53:20|6126.66|6126.66|6126.66|6126.66|6126.66|6126.66|6126.66|6126.66|0
1650624850000|2022-04-22 10:54:10|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|0
1650624950000|2022-04-22 10:55:50|6123.59|6123.59|6121.81|6121.81|6123.59|6123.59|6121.81|6121.81|0
1650624960000|2022-04-22 10:56:00|6120.03|6120.03|6120.03|6120.03|6120.03|6120.03|6120.03|6120.03|0
1650625000000|2022-04-22 10:56:40|6121.81|6121.81|6121.81|6121.81|6121.81|6121.81|6121.81|6121.81|0
1650625050000|2022-04-22 10:57:30|6120.03|6120.03|6120.03|6120.03|6120.03|6120.03|6120.03|6120.03|0
1650625080000|2022-04-22 10:58:00|6121.33|6121.33|6121.33|6121.33|6121.33|6121.33|6121.33|6121.33|0
1650625130000|2022-04-22 10:58:50|6123.1|6123.1|6123.1|6123.1|6123.1|6123.1|6123.1|6123.1|0
1650625140000|2022-04-22 10:59:00|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|0
1650625260000|2022-04-22 11:01:00|6128.44|6128.44|6128.44|6128.44|6128.44|6128.44|6128.44|6128.44|0
1650625270000|2022-04-22 11:01:10|6130.22|6130.22|6130.22|6130.22|6130.22|6130.22|6130.22|6130.22|0
1650625290000|2022-04-22 11:01:30|6132|6132|6132|6132|6132|6132|6132|6132|0
1650625320000|2022-04-22 11:02:00|6133.78|6133.78|6132|6132|6133.78|6133.78|6132|6132|0
1650625350000|2022-04-22 11:02:30|6133.78|6133.78|6135.56|6135.56|6135.56|6135.56|6133.78|6133.78|0
1650625380000|2022-04-22 11:03:00|6132|6132|6132|6132|6132|6132|6132|6132|0
1650625410000|2022-04-22 11:03:30|6133.78|6133.78|6133.78|6133.78|6133.78|6133.78|6133.78|6133.78|0
1650625660000|2022-04-22 11:07:40|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|0
1650625680000|2022-04-22 11:08:00|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|0
1650625790000|2022-04-22 11:09:50|6135.56|6135.56|6133.78|6133.78|6135.56|6135.56|6133.78|6133.78|0
1650625820000|2022-04-22 11:10:20|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|0
1650625900000|2022-04-22 11:11:40|6133.78|6133.78|6133.78|6133.78|6133.78|6133.78|6133.78|6133.78|0
1650625980000|2022-04-22 11:13:00|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|0
1650626060000|2022-04-22 11:14:20|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|0
1650626070000|2022-04-22 11:14:30|6138.63|6138.63|6138.63|6138.63|6138.63|6138.63|6138.63|6138.63|0
1650626180000|2022-04-22 11:16:20|6140.41|6140.41|6140.41|6140.41|6140.41|6140.41|6140.41|6140.41|0
1650626210000|2022-04-22 11:16:50|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|0
1650626220000|2022-04-22 11:17:00|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|0
1650626270000|2022-04-22 11:17:50|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|0
1650626390000|2022-04-22 11:19:50|6140.89|6140.89|6140.89|6140.89|6140.89|6140.89|6140.89|6140.89|0
1650626480000|2022-04-22 11:21:20|6142.67|6142.67|6144.45|6144.45|6144.45|6144.45|6142.67|6142.67|0
1650626510000|2022-04-22 11:21:50|6142.67|6142.67|6142.67|6142.67|6142.67|6142.67|6142.67|6142.67|0
1650626540000|2022-04-22 11:22:20|6146.23|6146.23|6146.23|6146.23|6146.23|6146.23|6146.23|6146.23|0
1650626580000|2022-04-22 11:23:00|6144.45|6144.45|6144.45|6144.45|6144.45|6144.45|6144.45|6144.45|0
1650626600000|2022-04-22 11:23:20|6142.67|6142.67|6142.67|6142.67|6142.67|6142.67|6142.67|6142.67|0
1650626650000|2022-04-22 11:24:10|6140.89|6140.89|6139.11|6139.11|6140.89|6140.89|6139.11|6139.11|0
1650626710000|2022-04-22 11:25:10|6137.33|6137.33|6139.11|6139.11|6139.11|6139.11|6137.33|6137.33|0
1650626730000|2022-04-22 11:25:30|6137.82|6137.82|6137.82|6137.82|6137.82|6137.82|6137.82|6137.82|0
1650626830000|2022-04-22 11:27:10|6139.6|6139.6|6139.6|6139.6|6139.6|6139.6|6139.6|6139.6|0
1650626840000|2022-04-22 11:27:20|6141.38|6141.38|6141.38|6141.38|6141.38|6141.38|6141.38|6141.38|0
1650626850000|2022-04-22 11:27:30|6138.79|6138.79|6140.08|6140.08|6140.08|6140.08|6138.79|6138.79|0
1650626920000|2022-04-22 11:28:40|6141.86|6141.86|6141.86|6141.86|6141.86|6141.86|6141.86|6141.86|0
1650626950000|2022-04-22 11:29:10|6140.08|6140.08|6138.3|6138.3|6140.08|6140.08|6136.52|6136.52|0
1650627310000|2022-04-22 11:35:10|6136.52|6136.52|6134.74|6134.74|6136.52|6136.52|6134.74|6134.74|0
1650627320000|2022-04-22 11:35:20|6132.97|6132.97|6132.97|6132.97|6132.97|6132.97|6132.97|6132.97|0
1650627390000|2022-04-22 11:36:30|6131.19|6131.19|6131.19|6131.19|6131.19|6131.19|6131.19|6131.19|0
1650627400000|2022-04-22 11:36:40|6132.48|6132.48|6132.48|6132.48|6132.48|6132.48|6132.48|6132.48|0
1650627440000|2022-04-22 11:37:20|6134.26|6134.26|6136.04|6136.04|6136.04|6136.04|6134.26|6134.26|0
1650627530000|2022-04-22 11:38:50|6132.48|6132.48|6132.48|6132.48|6132.48|6132.48|6132.48|6132.48|0
1650627550000|2022-04-22 11:39:10|6134.26|6134.26|6134.26|6134.26|6134.26|6134.26|6134.26|6134.26|0
1650627590000|2022-04-22 11:39:50|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|0
1650627640000|2022-04-22 11:40:40|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|0
1650627660000|2022-04-22 11:41:00|6137.82|6137.82|6137.82|6137.82|6137.82|6137.82|6137.82|6137.82|0
1650627700000|2022-04-22 11:41:40|6139.11|6139.11|6139.6|6139.6|6139.6|6139.6|6137.82|6137.82|0
1650627780000|2022-04-22 11:43:00|6137.82|6137.82|6137.82|6137.82|6137.82|6137.82|6137.82|6137.82|0
1650627810000|2022-04-22 11:43:30|6139.6|6139.6|6139.6|6139.6|6139.6|6139.6|6139.6|6139.6|0
1650627820000|2022-04-22 11:43:40|6140.89|6140.89|6140.89|6140.89|6140.89|6140.89|6140.89|6140.89|0
1650627850000|2022-04-22 11:44:10|6142.67|6142.67|6144.45|6144.45|6144.45|6144.45|6142.67|6142.67|0
1650627870000|2022-04-22 11:44:30|6142.67|6142.67|6144.45|6144.45|6144.45|6144.45|6142.67|6142.67|0
1650627920000|2022-04-22 11:45:20|6146.23|6146.23|6146.23|6146.23|6146.23|6146.23|6146.23|6146.23|0
1650627930000|2022-04-22 11:45:30|6144.45|6144.45|6144.45|6144.45|6144.45|6144.45|6144.45|6144.45|0
1650627960000|2022-04-22 11:46:00|6143.15|6143.15|6143.15|6143.15|6143.15|6143.15|6143.15|6143.15|0
1650628330000|2022-04-22 11:52:10|6141.38|6141.38|6141.38|6141.38|6141.38|6141.38|6141.38|6141.38|0
1650628360000|2022-04-22 11:52:40|6139.6|6139.6|6139.6|6139.6|6139.6|6139.6|6139.6|6139.6|0
1650628380000|2022-04-22 11:53:00|6137.82|6137.82|6136.04|6136.04|6137.82|6137.82|6136.04|6136.04|0
1650628440000|2022-04-22 11:54:00|6134.26|6134.26|6134.26|6134.26|6134.26|6134.26|6134.26|6134.26|0
1650628480000|2022-04-22 11:54:40|6132.48|6132.48|6132.48|6132.48|6132.48|6132.48|6132.48|6132.48|0
1650628590000|2022-04-22 11:56:30|6130.7|6130.7|6134.26|6134.26|6134.26|6134.26|6130.7|6130.7|0
1650628620000|2022-04-22 11:57:00|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|0
1650628650000|2022-04-22 11:57:30|6137.33|6137.33|6136.04|6136.04|6137.33|6137.33|6136.04|6136.04|0
1650628680000|2022-04-22 11:58:00|6134.26|6134.26|6134.26|6134.26|6134.26|6134.26|6134.26|6134.26|0
1650628700000|2022-04-22 11:58:20|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|0
1650628710000|2022-04-22 11:58:30|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|0
1650628720000|2022-04-22 11:58:40|6135.56|6135.56|6139.11|6139.11|6139.11|6139.11|6135.56|6135.56|0
1650628740000|2022-04-22 11:59:00|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|0
1650628750000|2022-04-22 11:59:10|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|0
1650628770000|2022-04-22 11:59:30|6137.33|6137.33|6135.56|6135.56|6139.11|6139.11|6135.56|6135.56|0
1650628780000|2022-04-22 11:59:40|6134.26|6134.26|6134.26|6134.26|6134.26|6134.26|6134.26|6134.26|0
1650628790000|2022-04-22 11:59:50|6137.82|6137.82|6139.11|6139.11|6139.11|6139.11|6137.82|6137.82|0
1650628860000|2022-04-22 12:01:00|6137.82|6137.82|6137.82|6137.82|6137.82|6137.82|6137.82|6137.82|0
1650628950000|2022-04-22 12:02:30|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|0
1650628960000|2022-04-22 12:02:40|6137.82|6137.82|6137.82|6137.82|6137.82|6137.82|6137.82|6137.82|0
1650629020000|2022-04-22 12:03:40|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|0
1650629070000|2022-04-22 12:04:30|6132.48|6132.48|6132.48|6132.48|6132.48|6132.48|6132.48|6132.48|0
1650629110000|2022-04-22 12:05:10|6134.26|6134.26|6134.26|6134.26|6134.26|6134.26|6134.26|6134.26|0
1650629160000|2022-04-22 12:06:00|6132.97|6132.97|6134.26|6134.26|6134.26|6134.26|6132.97|6132.97|0
1650629480000|2022-04-22 12:11:20|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|0
1650629490000|2022-04-22 12:11:30|6137.82|6137.82|6137.82|6137.82|6137.82|6137.82|6137.82|6137.82|0
1650629560000|2022-04-22 12:12:40|6139.6|6139.6|6139.6|6139.6|6139.6|6139.6|6139.6|6139.6|0
1650629650000|2022-04-22 12:14:10|6141.38|6141.38|6141.38|6141.38|6141.38|6141.38|6141.38|6141.38|0
1650629660000|2022-04-22 12:14:20|6143.15|6143.15|6143.15|6143.15|6143.15|6143.15|6143.15|6143.15|0
1650629710000|2022-04-22 12:15:10|6144.93|6144.93|6144.93|6144.93|6144.93|6144.93|6144.93|6144.93|0
1650629720000|2022-04-22 12:15:20|6146.23|6146.23|6148.01|6148.01|6148.01|6148.01|6146.23|6146.23|0
1650629730000|2022-04-22 12:15:30|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|0
1650629790000|2022-04-22 12:16:30|6151.08|6151.08|6149.78|6149.78|6151.08|6151.08|6149.78|6149.78|0
1650629860000|2022-04-22 12:17:40|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|0
1650629870000|2022-04-22 12:17:50|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|0
1650629880000|2022-04-22 12:18:00|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|0
1650629950000|2022-04-22 12:19:10|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|0
1650629980000|2022-04-22 12:19:40|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|0
1650630070000|2022-04-22 12:21:10|6149.3|6149.3|6147.52|6147.52|6149.3|6149.3|6147.52|6147.52|0
1650630290000|2022-04-22 12:24:50|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|0
1650630300000|2022-04-22 12:25:00|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|0
1650630540000|2022-04-22 12:29:00|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|0
1650630590000|2022-04-22 12:29:50|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|0
1650630650000|2022-04-22 12:30:50|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|0
1650630660000|2022-04-22 12:31:00|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|0
1650630780000|2022-04-22 12:33:00|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|0
1650630900000|2022-04-22 12:35:00|6152.86|6152.86|6154.64|6154.64|6154.64|6154.64|6152.86|6152.86|0
1650630920000|2022-04-22 12:35:20|6156.42|6156.42|6158.19|6158.19|6158.19|6158.19|6156.42|6156.42|0
1650630960000|2022-04-22 12:36:00|6156.42|6156.42|6158.19|6158.19|6158.19|6158.19|6156.42|6156.42|0
1650631180000|2022-04-22 12:39:40|6156.42|6156.42|6155.12|6155.12|6156.42|6156.42|6155.12|6155.12|0
1650631500000|2022-04-22 12:45:00|6156.9|6156.9|6158.68|6158.68|6158.68|6158.68|6156.9|6156.9|0
1650631550000|2022-04-22 12:45:50|6160.46|6160.46|6160.46|6160.46|6160.46|6160.46|6160.46|6160.46|0
1650631560000|2022-04-22 12:46:00|6158.68|6158.68|6158.68|6158.68|6158.68|6158.68|6158.68|6158.68|0
1650631570000|2022-04-22 12:46:10|6160.46|6160.46|6160.46|6160.46|6160.46|6160.46|6160.46|6160.46|0
1650631630000|2022-04-22 12:47:10|6158.68|6158.68|6158.68|6158.68|6158.68|6158.68|6158.68|6158.68|0
1650631690000|2022-04-22 12:48:10|6156.9|6156.9|6158.68|6158.68|6158.68|6158.68|6156.9|6156.9|0
1650631700000|2022-04-22 12:48:20|6156.9|6156.9|6156.9|6156.9|6156.9|6156.9|6156.9|6156.9|0
1650632050000|2022-04-22 12:54:10|6158.68|6158.68|6160.46|6160.46|6160.46|6160.46|6158.68|6158.68|0
1650632150000|2022-04-22 12:55:50|6161.75|6161.75|6163.05|6163.05|6163.05|6163.05|6161.75|6161.75|0
1650632300000|2022-04-22 12:58:20|6164.83|6164.83|6164.83|6164.83|6164.83|6164.83|6164.83|6164.83|0
1650632410000|2022-04-22 13:00:10|6166.6|6166.6|6166.6|6166.6|6166.6|6166.6|6166.6|6166.6|0
1650632520000|2022-04-22 13:02:00|6164.83|6164.83|6161.27|6161.27|6164.83|6164.83|6161.27|6161.27|0
1650632530000|2022-04-22 13:02:10|6157.71|6157.71|6157.71|6157.71|6157.71|6157.71|6157.71|6157.71|0
1650632590000|2022-04-22 13:03:10|6156.42|6156.42|6156.42|6156.42|6156.42|6156.42|6156.42|6156.42|0
1650632640000|2022-04-22 13:04:00|6155.12|6155.12|6155.12|6155.12|6155.12|6155.12|6155.12|6155.12|0
1650632670000|2022-04-22 13:04:30|6153.34|6153.34|6153.34|6153.34|6153.34|6153.34|6153.34|6153.34|0
1650632790000|2022-04-22 13:06:30|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|0
1650632840000|2022-04-22 13:07:20|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|0
1650632860000|2022-04-22 13:07:40|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|0
1650632880000|2022-04-22 13:08:00|6153.34|6153.34|6153.34|6153.34|6153.34|6153.34|6153.34|6153.34|0
1650632890000|2022-04-22 13:08:10|6155.12|6155.12|6155.12|6155.12|6155.12|6155.12|6155.12|6155.12|0
1650632920000|2022-04-22 13:08:40|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|0
1650633040000|2022-04-22 13:10:40|6152.86|6152.86|6151.08|6151.08|6154.15|6154.15|6150.6|6150.6|0
1650633140000|2022-04-22 13:12:20|6149.3|6149.3|6147.52|6147.52|6149.3|6149.3|6147.52|6147.52|0
1650633170000|2022-04-22 13:12:50|6145.74|6145.74|6145.74|6145.74|6145.74|6145.74|6143.96|6143.96|0
1650633240000|2022-04-22 13:14:00|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|0
1650633300000|2022-04-22 13:15:00|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|0
1650633350000|2022-04-22 13:15:50|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|0
1650633420000|2022-04-22 13:17:00|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|0
1650633510000|2022-04-22 13:18:30|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|0
1650633530000|2022-04-22 13:18:50|6145.74|6145.74|6145.74|6145.74|6145.74|6145.74|6145.74|6145.74|0
1650633600000|2022-04-22 13:20:00|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|0
1650633640000|2022-04-22 13:20:40|6145.74|6145.74|6145.74|6145.74|6145.74|6145.74|6145.74|6145.74|0
1650633650000|2022-04-22 13:20:50|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|0
1650633690000|2022-04-22 13:21:30|6142.19|6142.19|6142.19|6142.19|6142.19|6142.19|6142.19|6142.19|0
1650633710000|2022-04-22 13:21:50|6140.41|6140.41|6142.19|6142.19|6142.19|6142.19|6140.41|6140.41|0
1650633780000|2022-04-22 13:23:00|6143.96|6143.96|6142.19|6142.19|6143.96|6143.96|6142.19|6142.19|0
1650633830000|2022-04-22 13:23:50|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|0
1650633890000|2022-04-22 13:24:50|6145.74|6145.74|6145.74|6145.74|6145.74|6145.74|6145.74|6145.74|0
1650633950000|2022-04-22 13:25:50|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|0
1650633960000|2022-04-22 13:26:00|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|0
1650633970000|2022-04-22 13:26:10|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|0
1650634030000|2022-04-22 13:27:10|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|0
1650634180000|2022-04-22 13:29:40|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|0
1650634190000|2022-04-22 13:29:50|6143.96|6143.96|6142.19|6142.19|6143.96|6143.96|6142.19|6142.19|0
1650634200000|2022-04-22 13:30:00|6140.41|6140.41|6132.97|6132.97|6140.41|6140.41|6131.19|6131.19|0
1650634210000|2022-04-22 13:30:10|6129.41|6129.41|6128.11|6128.11|6129.41|6129.41|6128.11|6128.11|0
1650634220000|2022-04-22 13:30:20|6129.89|6129.89|6129.89|6129.89|6131.67|6131.67|6129.89|6129.89|0
1650634230000|2022-04-22 13:30:30|6132.48|6132.48|6136.04|6136.04|6136.04|6136.04|6132.48|6132.48|0
1650634240000|2022-04-22 13:30:40|6137.82|6137.82|6137.82|6137.82|6137.82|6137.82|6137.82|6137.82|0
1650634250000|2022-04-22 13:30:50|6139.6|6139.6|6139.6|6139.6|6141.38|6141.38|6139.6|6139.6|0
1650634260000|2022-04-22 13:31:00|6143.15|6143.15|6143.15|6143.15|6143.15|6143.15|6143.15|6143.15|0
1650634270000|2022-04-22 13:31:10|6141.38|6141.38|6139.6|6139.6|6141.38|6141.38|6139.6|6139.6|0
1650634320000|2022-04-22 13:32:00|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|0
1650634330000|2022-04-22 13:32:10|6139.6|6139.6|6139.6|6139.6|6139.6|6139.6|6139.6|6139.6|0
1650634340000|2022-04-22 13:32:20|6137.82|6137.82|6139.6|6139.6|6139.6|6139.6|6137.82|6137.82|0
1650634370000|2022-04-22 13:32:50|6141.38|6141.38|6141.38|6141.38|6141.38|6141.38|6141.38|6141.38|0
1650634390000|2022-04-22 13:33:10|6139.6|6139.6|6138.3|6138.3|6139.6|6139.6|6138.3|6138.3|0
1650634410000|2022-04-22 13:33:30|6136.52|6136.52|6136.52|6136.52|6136.52|6136.52|6136.52|6136.52|0
1650634430000|2022-04-22 13:33:50|6138.3|6138.3|6138.3|6138.3|6138.3|6138.3|6138.3|6138.3|0
1650634450000|2022-04-22 13:34:10|6136.52|6136.52|6136.52|6136.52|6138.3|6138.3|6136.52|6136.52|0
1650634460000|2022-04-22 13:34:20|6134.74|6134.74|6131.19|6131.19|6134.74|6134.74|6131.19|6131.19|0
1650634500000|2022-04-22 13:35:00|6127.63|6127.63|6127.63|6127.63|6127.63|6127.63|6125.85|6125.85|0
1650634510000|2022-04-22 13:35:10|6128.92|6128.92|6128.44|6128.44|6130.22|6130.22|6128.44|6128.44|0
1650634520000|2022-04-22 13:35:20|6126.66|6126.66|6127.15|6127.15|6127.15|6127.15|6125.37|6125.37|0
1650634530000|2022-04-22 13:35:30|6125.85|6125.85|6125.85|6125.85|6125.85|6125.85|6125.85|6125.85|0
1650634550000|2022-04-22 13:35:50|6124.07|6124.07|6120.51|6120.51|6124.07|6124.07|6120.51|6120.51|0
1650634560000|2022-04-22 13:36:00|6121.81|6121.81|6121.81|6121.81|6121.81|6121.81|6121.81|6121.81|0
1650634590000|2022-04-22 13:36:30|6120.03|6120.03|6118.25|6118.25|6120.03|6120.03|6118.25|6118.25|0
1650634620000|2022-04-22 13:37:00|6116.47|6116.47|6116.47|6116.47|6116.47|6116.47|6116.47|6116.47|0
1650634630000|2022-04-22 13:37:10|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|0
1650634650000|2022-04-22 13:37:30|6113.4|6113.4|6111.62|6111.62|6113.4|6113.4|6111.62|6111.62|0
1650634680000|2022-04-22 13:38:00|6113.4|6113.4|6113.4|6113.4|6113.4|6113.4|6113.4|6113.4|0
1650634700000|2022-04-22 13:38:20|6115.18|6115.18|6115.18|6115.18|6115.18|6115.18|6115.18|6115.18|0
1650634720000|2022-04-22 13:38:40|6113.4|6113.4|6112.1|6112.1|6113.4|6113.4|6112.1|6112.1|0
1650634760000|2022-04-22 13:39:20|6110.33|6110.33|6106.77|6106.77|6110.33|6110.33|6106.77|6106.77|0
1650634770000|2022-04-22 13:39:30|6105.47|6105.47|6105.47|6105.47|6105.47|6105.47|6105.47|6105.47|0
1650634810000|2022-04-22 13:40:10|6107.25|6107.25|6107.25|6107.25|6107.25|6107.25|6107.25|6107.25|0
1650634840000|2022-04-22 13:40:40|6105.47|6105.47|6105.47|6105.47|6105.47|6105.47|6105.47|6105.47|0
1650634860000|2022-04-22 13:41:00|6107.25|6107.25|6107.25|6107.25|6109.03|6109.03|6107.25|6107.25|0
1650634900000|2022-04-22 13:41:40|6105.47|6105.47|6105.47|6105.47|6105.47|6105.47|6105.47|6105.47|0
1650634920000|2022-04-22 13:42:00|6101.92|6101.92|6104.51|6104.51|6104.51|6104.51|6101.92|6101.92|0
1650634950000|2022-04-22 13:42:30|6106.28|6106.28|6106.28|6106.28|6106.28|6106.28|6106.28|6106.28|0
1650634980000|2022-04-22 13:43:00|6104.51|6104.51|6104.51|6104.51|6104.51|6104.51|6104.51|6104.51|0
1650635010000|2022-04-22 13:43:30|6099.17|6099.17|6099.17|6099.17|6099.17|6099.17|6099.17|6099.17|0
1650635020000|2022-04-22 13:43:40|6097.39|6097.39|6097.39|6097.39|6097.39|6097.39|6097.39|6097.39|0
1650635080000|2022-04-22 13:44:40|6099.17|6099.17|6097.39|6097.39|6099.17|6099.17|6097.39|6097.39|0
1650635090000|2022-04-22 13:44:50|6094.8|6094.8|6094.8|6094.8|6094.8|6094.8|6094.8|6094.8|0
1650635100000|2022-04-22 13:45:00|6091.24|6091.24|6091.24|6091.24|6091.24|6091.24|6091.24|6091.24|0
1650635110000|2022-04-22 13:45:10|6093.02|6093.02|6094.8|6094.8|6096.58|6096.58|6093.02|6093.02|0
1650635120000|2022-04-22 13:45:20|6093.02|6093.02|6091.24|6091.24|6093.02|6093.02|6091.24|6091.24|0
1650635140000|2022-04-22 13:45:40|6093.02|6093.02|6093.02|6093.02|6093.02|6093.02|6093.02|6093.02|0
1650635150000|2022-04-22 13:45:50|6094.8|6094.8|6094.8|6094.8|6094.8|6094.8|6094.8|6094.8|0
1650635160000|2022-04-22 13:46:00|6093.02|6093.02|6089.46|6089.46|6093.02|6093.02|6089.46|6089.46|0
1650635190000|2022-04-22 13:46:30|6088.17|6088.17|6088.17|6088.17|6088.17|6088.17|6088.17|6088.17|0
1650635210000|2022-04-22 13:46:50|6091.24|6091.24|6096.1|6096.1|6096.1|6096.1|6091.24|6091.24|0
1650635220000|2022-04-22 13:47:00|6094.32|6094.32|6096.1|6096.1|6096.1|6096.1|6094.32|6094.32|0
1650635230000|2022-04-22 13:47:10|6094.32|6094.32|6094.32|6094.32|6094.32|6094.32|6094.32|6094.32|0
1650635240000|2022-04-22 13:47:20|6092.54|6092.54|6092.54|6092.54|6092.54|6092.54|6092.54|6092.54|0
1650635250000|2022-04-22 13:47:30|6090.76|6090.76|6090.76|6090.76|6090.76|6090.76|6090.76|6090.76|0
1650635270000|2022-04-22 13:47:50|6088.98|6088.98|6088.98|6088.98|6088.98|6088.98|6088.98|6088.98|0
1650635280000|2022-04-22 13:48:00|6087.2|6087.2|6085.91|6085.91|6087.2|6087.2|6085.91|6085.91|0
1650635290000|2022-04-22 13:48:10|6084.13|6084.13|6082.35|6082.35|6084.13|6084.13|6082.35|6082.35|0
1650635300000|2022-04-22 13:48:20|6084.13|6084.13|6084.13|6084.13|6084.13|6084.13|6084.13|6084.13|0
1650635330000|2022-04-22 13:48:50|6080.57|6080.57|6077.01|6077.01|6080.57|6080.57|6077.01|6077.01|0
1650635340000|2022-04-22 13:49:00|6075.24|6075.24|6075.24|6075.24|6075.24|6075.24|6075.24|6075.24|0
1650635350000|2022-04-22 13:49:10|6077.01|6077.01|6077.01|6077.01|6077.01|6077.01|6077.01|6077.01|0
1650635390000|2022-04-22 13:49:50|6075.24|6075.24|6075.24|6075.24|6077.01|6077.01|6075.24|6075.24|0
1650635400000|2022-04-22 13:50:00|6073.46|6073.46|6073.46|6073.46|6073.46|6073.46|6073.46|6073.46|0
1650635410000|2022-04-22 13:50:10|6075.24|6075.24|6073.46|6073.46|6075.24|6075.24|6073.46|6073.46|0
1650635430000|2022-04-22 13:50:30|6071.68|6071.68|6071.68|6071.68|6071.68|6071.68|6071.68|6071.68|0
1650635440000|2022-04-22 13:50:40|6073.46|6073.46|6071.68|6071.68|6073.46|6073.46|6071.68|6071.68|0
1650635450000|2022-04-22 13:50:50|6069.9|6069.9|6063.27|6063.27|6069.9|6069.9|6063.27|6063.27|0
1650635460000|2022-04-22 13:51:00|6060.68|6060.68|6060.68|6060.68|6062.46|6062.46|6060.68|6060.68|0
1650635470000|2022-04-22 13:51:10|6058.9|6058.9|6060.68|6060.68|6060.68|6060.68|6058.9|6058.9|0
1650635500000|2022-04-22 13:51:40|6058.9|6058.9|6058.9|6058.9|6058.9|6058.9|6058.9|6058.9|0
1650635510000|2022-04-22 13:51:50|6060.68|6060.68|6058.9|6058.9|6060.68|6060.68|6058.9|6058.9|0
1650635520000|2022-04-22 13:52:00|6060.68|6060.68|6058.9|6058.9|6060.68|6060.68|6058.9|6058.9|0
1650635550000|2022-04-22 13:52:30|6060.19|6060.19|6056.64|6056.64|6060.19|6060.19|6056.64|6056.64|0
1650635560000|2022-04-22 13:52:40|6058.42|6058.42|6058.42|6058.42|6058.42|6058.42|6058.42|6058.42|0
1650635580000|2022-04-22 13:53:00|6057.12|6057.12|6055.34|6055.34|6057.12|6057.12|6055.34|6055.34|0
1650635590000|2022-04-22 13:53:10|6053.56|6053.56|6052.27|6052.27|6053.56|6053.56|6052.27|6052.27|0
1650635600000|2022-04-22 13:53:20|6054.86|6054.86|6056.64|6056.64|6056.64|6056.64|6054.86|6054.86|0
1650635630000|2022-04-22 13:53:50|6058.42|6058.42|6061.97|6061.97|6061.97|6061.97|6058.42|6058.42|0
1650635640000|2022-04-22 13:54:00|6063.75|6063.75|6063.75|6063.75|6063.75|6063.75|6061.97|6061.97|0
1650635650000|2022-04-22 13:54:10|6061.97|6061.97|6061.97|6061.97|6065.53|6065.53|6061.97|6061.97|0
1650635660000|2022-04-22 13:54:20|6063.75|6063.75|6063.75|6063.75|6065.53|6065.53|6063.75|6063.75|0
1650635680000|2022-04-22 13:54:40|6061.97|6061.97|6061.97|6061.97|6061.97|6061.97|6061.97|6061.97|0
1650635790000|2022-04-22 13:56:30|6060.19|6060.19|6060.19|6060.19|6060.19|6060.19|6060.19|6060.19|0
1650635800000|2022-04-22 13:56:40|6058.42|6058.42|6058.42|6058.42|6058.42|6058.42|6058.42|6058.42|0
1650635830000|2022-04-22 13:57:10|6056.64|6056.64|6056.64|6056.64|6058.42|6058.42|6056.64|6056.64|0
1650635850000|2022-04-22 13:57:30|6060.19|6060.19|6060.19|6060.19|6060.19|6060.19|6060.19|6060.19|0
1650635860000|2022-04-22 13:57:40|6058.9|6058.9|6058.9|6058.9|6058.9|6058.9|6058.9|6058.9|0
1650635880000|2022-04-22 13:58:00|6057.12|6057.12|6057.12|6057.12|6057.12|6057.12|6055.34|6055.34|0
1650635910000|2022-04-22 13:58:30|6055.34|6055.34|6055.34|6055.34|6055.34|6055.34|6055.34|6055.34|0
1650635920000|2022-04-22 13:58:40|6057.12|6057.12|6057.12|6057.12|6057.12|6057.12|6057.12|6057.12|0
1650635950000|2022-04-22 13:59:10|6055.83|6055.83|6055.83|6055.83|6055.83|6055.83|6055.83|6055.83|0
1650635960000|2022-04-22 13:59:20|6052.27|6052.27|6052.27|6052.27|6052.27|6052.27|6052.27|6052.27|0
1650635970000|2022-04-22 13:59:30|6050.49|6050.49|6050.49|6050.49|6050.49|6050.49|6050.49|6050.49|0
1650636000000|2022-04-22 14:00:00|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|0
1650636070000|2022-04-22 14:01:10|6053.56|6053.56|6053.56|6053.56|6053.56|6053.56|6053.56|6053.56|0
1650636090000|2022-04-22 14:01:30|6051.78|6051.78|6051.78|6051.78|6051.78|6051.78|6051.78|6051.78|0
1650636100000|2022-04-22 14:01:40|6050.01|6050.01|6053.56|6053.56|6053.56|6053.56|6050.01|6050.01|0
1650636120000|2022-04-22 14:02:00|6051.78|6051.78|6050.01|6050.01|6051.78|6051.78|6050.01|6050.01|0
1650636130000|2022-04-22 14:02:10|6051.78|6051.78|6051.78|6051.78|6051.78|6051.78|6051.78|6051.78|0
1650636140000|2022-04-22 14:02:20|6048.23|6048.23|6048.23|6048.23|6048.23|6048.23|6048.23|6048.23|0
1650636150000|2022-04-22 14:02:30|6050.01|6050.01|6048.23|6048.23|6050.01|6050.01|6048.23|6048.23|0
1650636170000|2022-04-22 14:02:50|6050.01|6050.01|6050.01|6050.01|6050.01|6050.01|6048.23|6048.23|0
1650636180000|2022-04-22 14:03:00|6046.45|6046.45|6046.45|6046.45|6046.45|6046.45|6046.45|6046.45|0
1650636220000|2022-04-22 14:03:40|6044.67|6044.67|6044.67|6044.67|6044.67|6044.67|6044.67|6044.67|0
1650636250000|2022-04-22 14:04:10|6043.37|6043.37|6043.37|6043.37|6043.37|6043.37|6043.37|6043.37|0
1650636260000|2022-04-22 14:04:20|6042.08|6042.08|6042.08|6042.08|6042.08|6042.08|6042.08|6042.08|0
1650636310000|2022-04-22 14:05:10|6043.86|6043.86|6043.86|6043.86|6043.86|6043.86|6043.86|6043.86|0
1650636320000|2022-04-22 14:05:20|6045.64|6045.64|6045.64|6045.64|6045.64|6045.64|6045.64|6045.64|0
1650636330000|2022-04-22 14:05:30|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|0
1650636340000|2022-04-22 14:05:40|6047.42|6047.42|6049.19|6049.19|6049.19|6049.19|6047.42|6047.42|0
1650636370000|2022-04-22 14:06:10|6050.97|6050.97|6050.97|6050.97|6050.97|6050.97|6050.97|6050.97|0
1650636390000|2022-04-22 14:06:30|6049.19|6049.19|6047.42|6047.42|6049.19|6049.19|6047.42|6047.42|0
1650636400000|2022-04-22 14:06:40|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|0
1650636430000|2022-04-22 14:07:10|6047.42|6047.42|6047.42|6047.42|6047.42|6047.42|6047.42|6047.42|0
1650636450000|2022-04-22 14:07:30|6049.19|6049.19|6047.42|6047.42|6049.19|6049.19|6047.42|6047.42|0
1650636490000|2022-04-22 14:08:10|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|0
1650636500000|2022-04-22 14:08:20|6050.49|6050.49|6051.78|6051.78|6051.78|6051.78|6050.49|6050.49|0
1650636510000|2022-04-22 14:08:30|6050.01|6050.01|6050.01|6050.01|6050.01|6050.01|6050.01|6050.01|0
1650636530000|2022-04-22 14:08:50|6048.23|6048.23|6048.23|6048.23|6048.23|6048.23|6048.23|6048.23|0
1650636540000|2022-04-22 14:09:00|6049.52|6049.52|6049.52|6049.52|6049.52|6049.52|6049.52|6049.52|0
1650636570000|2022-04-22 14:09:30|6051.3|6051.3|6051.3|6051.3|6051.3|6051.3|6051.3|6051.3|0
1650636590000|2022-04-22 14:09:50|6052.6|6052.6|6052.6|6052.6|6052.6|6052.6|6052.6|6052.6|0
1650636600000|2022-04-22 14:10:00|6050.82|6050.82|6050.82|6050.82|6050.82|6050.82|6050.82|6050.82|0
1650636610000|2022-04-22 14:10:10|6049.04|6049.04|6045.96|6045.96|6049.04|6049.04|6045.96|6045.96|0
1650636640000|2022-04-22 14:10:40|6044.19|6044.19|6044.19|6044.19|6044.19|6044.19|6044.19|6044.19|0
1650636680000|2022-04-22 14:11:20|6045.96|6045.96|6045.96|6045.96|6045.96|6045.96|6045.96|6045.96|0
1650636690000|2022-04-22 14:11:30|6042.41|6042.41|6044.19|6044.19|6044.19|6044.19|6042.41|6042.41|0
1650636790000|2022-04-22 14:13:10|6042.41|6042.41|6039.82|6039.82|6042.41|6042.41|6039.82|6039.82|0
1650636800000|2022-04-22 14:13:20|6041.6|6041.6|6041.6|6041.6|6041.6|6041.6|6041.6|6041.6|0
1650636820000|2022-04-22 14:13:40|6040.3|6040.3|6038.52|6038.52|6040.3|6040.3|6038.52|6038.52|0
1650636830000|2022-04-22 14:13:50|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|0
1650636890000|2022-04-22 14:14:50|6038.52|6038.52|6040.3|6040.3|6040.3|6040.3|6038.52|6038.52|0
1650636900000|2022-04-22 14:15:00|6038.52|6038.52|6038.52|6038.52|6038.52|6038.52|6038.52|6038.52|0
1650636930000|2022-04-22 14:15:30|6036.74|6036.74|6036.74|6036.74|6036.74|6036.74|6036.74|6036.74|0
1650636940000|2022-04-22 14:15:40|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|0
1650636960000|2022-04-22 14:16:00|6033.19|6033.19|6031.89|6031.89|6033.19|6033.19|6031.89|6031.89|0
1650636990000|2022-04-22 14:16:30|6030.11|6030.11|6030.11|6030.11|6030.11|6030.11|6030.11|6030.11|0
1650637060000|2022-04-22 14:17:40|6031.89|6031.89|6031.89|6031.89|6031.89|6031.89|6031.89|6031.89|0
1650637070000|2022-04-22 14:17:50|6030.11|6030.11|6028.33|6028.33|6030.11|6030.11|6028.33|6028.33|0
1650637080000|2022-04-22 14:18:00|6027.04|6027.04|6027.04|6027.04|6027.04|6027.04|6027.04|6027.04|0
1650637120000|2022-04-22 14:18:40|6025.26|6025.26|6025.26|6025.26|6025.26|6025.26|6025.26|6025.26|0
1650637130000|2022-04-22 14:18:50|6027.04|6027.04|6027.04|6027.04|6027.04|6027.04|6027.04|6027.04|0
1650637140000|2022-04-22 14:19:00|6025.26|6025.26|6025.26|6025.26|6025.26|6025.26|6023.48|6023.48|0
1650637160000|2022-04-22 14:19:20|6023.48|6023.48|6023.48|6023.48|6023.48|6023.48|6023.48|6023.48|0
1650637170000|2022-04-22 14:19:30|6025.26|6025.26|6025.26|6025.26|6025.26|6025.26|6025.26|6025.26|0
1650637180000|2022-04-22 14:19:40|6021.7|6021.7|6021.7|6021.7|6021.7|6021.7|6021.7|6021.7|0
1650637200000|2022-04-22 14:20:00|6023.48|6023.48|6023.48|6023.48|6023.48|6023.48|6023.48|6023.48|0
1650637220000|2022-04-22 14:20:20|6025.26|6025.26|6023.48|6023.48|6025.26|6025.26|6023.48|6023.48|0
1650637230000|2022-04-22 14:20:30|6023|6023|6024.78|6024.78|6024.78|6024.78|6023|6023|0
1650637270000|2022-04-22 14:21:10|6026.56|6026.56|6024.78|6024.78|6026.56|6026.56|6024.78|6024.78|0
1650637300000|2022-04-22 14:21:40|6026.56|6026.56|6024.78|6024.78|6026.56|6026.56|6024.78|6024.78|0
1650637320000|2022-04-22 14:22:00|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|0
1650637360000|2022-04-22 14:22:40|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|0
1650637390000|2022-04-22 14:23:10|6023|6023|6023|6023|6023|6023|6023|6023|0
1650637420000|2022-04-22 14:23:40|6021.22|6021.22|6021.22|6021.22|6023|6023|6021.22|6021.22|0
1650637430000|2022-04-22 14:23:50|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|0
1650637470000|2022-04-22 14:24:30|6026.56|6026.56|6026.56|6026.56|6028.33|6028.33|6026.56|6026.56|0
1650637480000|2022-04-22 14:24:40|6028.33|6028.33|6028.33|6028.33|6028.33|6028.33|6028.33|6028.33|0
1650637490000|2022-04-22 14:24:50|6026.56|6026.56|6026.56|6026.56|6028.33|6028.33|6026.56|6026.56|0
1650637500000|2022-04-22 14:25:00|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|0
1650637560000|2022-04-22 14:26:00|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|6019.44|6019.44|0
1650637570000|2022-04-22 14:26:10|6023|6023|6023|6023|6023|6023|6023|6023|0
1650637590000|2022-04-22 14:26:30|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|0
1650637610000|2022-04-22 14:26:50|6023|6023|6024.78|6024.78|6024.78|6024.78|6023|6023|0
1650637620000|2022-04-22 14:27:00|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|0
1650637640000|2022-04-22 14:27:20|6028.33|6028.33|6028.33|6028.33|6028.33|6028.33|6028.33|6028.33|0
1650637650000|2022-04-22 14:27:30|6023|6023|6023|6023|6023|6023|6021.22|6021.22|0
1650637680000|2022-04-22 14:28:00|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|0
1650637690000|2022-04-22 14:28:10|6019.44|6019.44|6017.66|6017.66|6019.44|6019.44|6017.66|6017.66|0
1650637700000|2022-04-22 14:28:20|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|0
1650637740000|2022-04-22 14:29:00|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|0
1650637750000|2022-04-22 14:29:10|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|0
1650637770000|2022-04-22 14:29:30|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|0
1650637780000|2022-04-22 14:29:40|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|0
1650637810000|2022-04-22 14:30:10|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|0
1650637830000|2022-04-22 14:30:30|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|0
1650637850000|2022-04-22 14:30:50|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|0
1650637870000|2022-04-22 14:31:10|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|0
1650637900000|2022-04-22 14:31:40|6013.29|6013.29|6011.51|6011.51|6013.29|6013.29|6011.51|6011.51|0
1650637910000|2022-04-22 14:31:50|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|0
1650637920000|2022-04-22 14:32:00|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|0
1650637930000|2022-04-22 14:32:10|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|0
1650638000000|2022-04-22 14:33:20|6015.07|6015.07|6017.66|6017.66|6017.66|6017.66|6015.07|6015.07|0
1650638010000|2022-04-22 14:33:30|6018.96|6018.96|6017.66|6017.66|6018.96|6018.96|6017.66|6017.66|0
1650638020000|2022-04-22 14:33:40|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|0
1650638030000|2022-04-22 14:33:50|6021.22|6021.22|6019.44|6019.44|6021.22|6021.22|6019.44|6019.44|0
1650638060000|2022-04-22 14:34:20|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|0
1650638070000|2022-04-22 14:34:30|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|0
1650638130000|2022-04-22 14:35:30|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|0
1650638140000|2022-04-22 14:35:40|6015.88|6015.88|6017.66|6017.66|6017.66|6017.66|6015.88|6015.88|0
1650638150000|2022-04-22 14:35:50|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|0
1650638170000|2022-04-22 14:36:10|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|0
1650638180000|2022-04-22 14:36:20|6016.37|6016.37|6019.92|6019.92|6019.92|6019.92|6016.37|6016.37|0
1650638200000|2022-04-22 14:36:40|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|0
1650638210000|2022-04-22 14:36:50|6023|6023|6023|6023|6023|6023|6023|6023|0
1650638220000|2022-04-22 14:37:00|6021.22|6021.22|6019.44|6019.44|6021.22|6021.22|6019.44|6019.44|0
1650638240000|2022-04-22 14:37:20|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|0
1650638310000|2022-04-22 14:38:30|6018.15|6018.15|6012.81|6012.81|6018.15|6018.15|6012.81|6012.81|0
1650638330000|2022-04-22 14:38:50|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|0
1650638340000|2022-04-22 14:39:00|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|0
1650638380000|2022-04-22 14:39:40|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|0
1650638420000|2022-04-22 14:40:20|6009.25|6009.25|6011.03|6011.03|6011.03|6011.03|6009.25|6009.25|0
1650638460000|2022-04-22 14:41:00|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6007.47|6007.47|0
1650638590000|2022-04-22 14:43:10|6011.03|6011.03|6012.81|6012.81|6012.81|6012.81|6011.03|6011.03|0
1650638680000|2022-04-22 14:44:40|6011.51|6011.51|6009.74|6009.74|6011.51|6011.51|6009.74|6009.74|0
1650638700000|2022-04-22 14:45:00|6012.33|6012.33|6011.03|6011.03|6012.33|6012.33|6011.03|6011.03|0
1650638710000|2022-04-22 14:45:10|6012.33|6012.33|6011.03|6011.03|6012.33|6012.33|6011.03|6011.03|0
1650638720000|2022-04-22 14:45:20|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|0
1650638730000|2022-04-22 14:45:30|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|0
1650638740000|2022-04-22 14:45:40|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|0
1650638750000|2022-04-22 14:45:50|6017.66|6017.66|6018.96|6018.96|6018.96|6018.96|6017.66|6017.66|0
1650638760000|2022-04-22 14:46:00|6020.25|6020.25|6015.88|6015.88|6020.25|6020.25|6015.88|6015.88|0
1650638770000|2022-04-22 14:46:10|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|0
1650638780000|2022-04-22 14:46:20|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|0
1650638800000|2022-04-22 14:46:40|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|0
1650638820000|2022-04-22 14:47:00|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|0
1650638830000|2022-04-22 14:47:10|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|0
1650638840000|2022-04-22 14:47:20|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|0
1650638860000|2022-04-22 14:47:40|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|0
1650638900000|2022-04-22 14:48:20|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|0
1650638930000|2022-04-22 14:48:50|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|0
1650638970000|2022-04-22 14:49:30|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|0
1650639010000|2022-04-22 14:50:10|6015.88|6015.88|6017.66|6017.66|6017.66|6017.66|6015.88|6015.88|0
1650639040000|2022-04-22 14:50:40|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|0
1650639050000|2022-04-22 14:50:50|6018.15|6018.15|6016.37|6016.37|6018.15|6018.15|6016.37|6016.37|0
1650639060000|2022-04-22 14:51:00|6018.96|6018.96|6017.66|6017.66|6018.96|6018.96|6017.66|6017.66|0
1650639070000|2022-04-22 14:51:10|6018.96|6018.96|6020.25|6020.25|6020.25|6020.25|6018.96|6018.96|0
1650639090000|2022-04-22 14:51:30|6021.55|6021.55|6021.55|6021.55|6021.55|6021.55|6021.55|6021.55|0
1650639110000|2022-04-22 14:51:50|6019.77|6019.77|6018.47|6018.47|6019.77|6019.77|6018.47|6018.47|0
1650639120000|2022-04-22 14:52:00|6017.18|6017.18|6017.18|6017.18|6017.18|6017.18|6017.18|6017.18|0
1650639130000|2022-04-22 14:52:10|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|0
1650639170000|2022-04-22 14:52:50|6017.66|6017.66|6015.88|6015.88|6017.66|6017.66|6015.88|6015.88|0
1650639220000|2022-04-22 14:53:40|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|0
1650639250000|2022-04-22 14:54:10|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|0
1650639260000|2022-04-22 14:54:20|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|0
1650639280000|2022-04-22 14:54:40|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|0
1650639300000|2022-04-22 14:55:00|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|0
1650639310000|2022-04-22 14:55:10|6016.37|6016.37|6023.48|6023.48|6023.48|6023.48|6016.37|6016.37|0
1650639330000|2022-04-22 14:55:30|6025.26|6025.26|6026.56|6026.56|6026.56|6026.56|6025.26|6025.26|0
1650639420000|2022-04-22 14:57:00|6030.11|6030.11|6030.11|6030.11|6030.11|6030.11|6026.56|6026.56|0
1650639480000|2022-04-22 14:58:00|6031.89|6031.89|6033.67|6033.67|6033.67|6033.67|6031.89|6031.89|0
1650639510000|2022-04-22 14:58:30|6031.89|6031.89|6031.89|6031.89|6031.89|6031.89|6031.89|6031.89|0
1650639520000|2022-04-22 14:58:40|6030.11|6030.11|6031.89|6031.89|6031.89|6031.89|6030.11|6030.11|0
1650639530000|2022-04-22 14:58:50|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|0
1650639600000|2022-04-22 15:00:00|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|0
1650639610000|2022-04-22 15:00:10|6037.23|6037.23|6035.45|6035.45|6037.23|6037.23|6035.45|6035.45|0
1650639620000|2022-04-22 15:00:20|6037.23|6037.23|6037.23|6037.23|6037.23|6037.23|6037.23|6037.23|0
1650639660000|2022-04-22 15:01:00|6035.45|6035.45|6033.67|6033.67|6035.45|6035.45|6033.67|6033.67|0
1650639670000|2022-04-22 15:01:10|6035.45|6035.45|6037.23|6037.23|6037.23|6037.23|6035.45|6035.45|0
1650639740000|2022-04-22 15:02:20|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|0
1650639750000|2022-04-22 15:02:30|6037.23|6037.23|6037.23|6037.23|6037.23|6037.23|6037.23|6037.23|0
1650639760000|2022-04-22 15:02:40|6038.52|6038.52|6038.52|6038.52|6038.52|6038.52|6038.52|6038.52|0
1650639780000|2022-04-22 15:03:00|6037.23|6037.23|6037.23|6037.23|6037.23|6037.23|6037.23|6037.23|0
1650639790000|2022-04-22 15:03:10|6038.52|6038.52|6038.52|6038.52|6038.52|6038.52|6038.52|6038.52|0
1650639800000|2022-04-22 15:03:20|6039.82|6039.82|6038.04|6038.04|6039.82|6039.82|6038.04|6038.04|0
1650639820000|2022-04-22 15:03:40|6039.33|6039.33|6039.33|6039.33|6039.33|6039.33|6039.33|6039.33|0
1650639830000|2022-04-22 15:03:50|6041.11|6041.11|6041.11|6041.11|6042.89|6042.89|6039.33|6039.33|0
1650639840000|2022-04-22 15:04:00|6042.89|6042.89|6045.96|6045.96|6045.96|6045.96|6042.89|6042.89|0
1650639850000|2022-04-22 15:04:10|6047.74|6047.74|6047.74|6047.74|6047.74|6047.74|6045.96|6045.96|0
1650639860000|2022-04-22 15:04:20|6049.52|6049.52|6049.52|6049.52|6051.3|6051.3|6047.74|6047.74|0
1650639870000|2022-04-22 15:04:30|6047.74|6047.74|6044.67|6044.67|6047.74|6047.74|6044.67|6044.67|0
1650639890000|2022-04-22 15:04:50|6043.37|6043.37|6042.08|6042.08|6043.37|6043.37|6042.08|6042.08|0
1650639900000|2022-04-22 15:05:00|6043.86|6043.86|6042.08|6042.08|6043.86|6043.86|6042.08|6042.08|0
1650639960000|2022-04-22 15:06:00|6035.61|6035.61|6038.68|6038.68|6038.68|6038.68|6035.61|6035.61|0
1650639970000|2022-04-22 15:06:10|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|0
1650639990000|2022-04-22 15:06:30|6038.2|6038.2|6038.2|6038.2|6038.2|6038.2|6038.2|6038.2|0
1650640010000|2022-04-22 15:06:50|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|0
1650640070000|2022-04-22 15:07:50|6045.31|6045.31|6045.31|6045.31|6045.31|6045.31|6045.31|6045.31|0
1650640130000|2022-04-22 15:08:50|6047.09|6047.09|6045.31|6045.31|6047.09|6047.09|6045.31|6045.31|0
1650640140000|2022-04-22 15:09:00|6047.09|6047.09|6047.09|6047.09|6047.09|6047.09|6047.09|6047.09|0
1650640170000|2022-04-22 15:09:30|6043.53|6043.53|6043.53|6043.53|6043.53|6043.53|6043.53|6043.53|0
1650640200000|2022-04-22 15:10:00|6041.75|6041.75|6041.75|6041.75|6041.75|6041.75|6041.75|6041.75|0
1650640210000|2022-04-22 15:10:10|6038.2|6038.2|6038.2|6038.2|6038.2|6038.2|6038.2|6038.2|0
1650640220000|2022-04-22 15:10:20|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|0
1650640230000|2022-04-22 15:10:30|6038.2|6038.2|6038.2|6038.2|6038.2|6038.2|6038.2|6038.2|0
1650640260000|2022-04-22 15:11:00|6036.42|6036.42|6036.42|6036.42|6036.42|6036.42|6036.42|6036.42|0
1650640270000|2022-04-22 15:11:10|6034.64|6034.64|6034.64|6034.64|6034.64|6034.64|6034.64|6034.64|0
1650640280000|2022-04-22 15:11:20|6033.34|6033.34|6033.34|6033.34|6033.34|6033.34|6033.34|6033.34|0
1650640360000|2022-04-22 15:12:40|6031.56|6031.56|6031.56|6031.56|6031.56|6031.56|6031.56|6031.56|0
1650640380000|2022-04-22 15:13:00|6028.01|6028.01|6028.01|6028.01|6028.01|6028.01|6028.01|6028.01|0
1650640390000|2022-04-22 15:13:10|6029.3|6029.3|6030.6|6030.6|6030.6|6030.6|6029.3|6029.3|0
1650640530000|2022-04-22 15:15:30|6028.82|6028.82|6028.82|6028.82|6028.82|6028.82|6028.82|6028.82|0
1650640540000|2022-04-22 15:15:40|6027.04|6027.04|6027.04|6027.04|6027.04|6027.04|6027.04|6027.04|0
1650640550000|2022-04-22 15:15:50|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|0
1650640560000|2022-04-22 15:16:00|6028.33|6028.33|6028.33|6028.33|6028.33|6028.33|6028.33|6028.33|0
1650640590000|2022-04-22 15:16:30|6030.11|6030.11|6032.7|6032.7|6032.7|6032.7|6030.11|6030.11|0
1650640620000|2022-04-22 15:17:00|6031.41|6031.41|6031.41|6031.41|6031.41|6031.41|6031.41|6031.41|0
1650640670000|2022-04-22 15:17:50|6033.19|6033.19|6033.19|6033.19|6033.19|6033.19|6033.19|6033.19|0
1650640760000|2022-04-22 15:19:20|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|0
1650640820000|2022-04-22 15:20:20|6036.74|6036.74|6036.74|6036.74|6036.74|6036.74|6036.74|6036.74|0
1650640830000|2022-04-22 15:20:30|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|0
1650640860000|2022-04-22 15:21:00|6037.23|6037.23|6037.23|6037.23|6037.23|6037.23|6037.23|6037.23|0
1650640870000|2022-04-22 15:21:10|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|0
1650640890000|2022-04-22 15:21:30|6033.67|6033.67|6031.89|6031.89|6033.67|6033.67|6031.89|6031.89|0
1650640910000|2022-04-22 15:21:50|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|0
1650640950000|2022-04-22 15:22:30|6031.89|6031.89|6031.89|6031.89|6031.89|6031.89|6031.89|6031.89|0
1650640970000|2022-04-22 15:22:50|6030.11|6030.11|6030.11|6030.11|6030.11|6030.11|6030.11|6030.11|0
1650640990000|2022-04-22 15:23:10|6028.33|6028.33|6028.33|6028.33|6028.33|6028.33|6028.33|6028.33|0
1650641010000|2022-04-22 15:23:30|6026.56|6026.56|6025.26|6025.26|6026.56|6026.56|6025.26|6025.26|0
1650641040000|2022-04-22 15:24:00|6028.82|6028.82|6030.11|6030.11|6030.11|6030.11|6028.82|6028.82|0
1650641110000|2022-04-22 15:25:10|6028.33|6028.33|6029.63|6029.63|6029.63|6029.63|6028.33|6028.33|0
1650641120000|2022-04-22 15:25:20|6027.85|6027.85|6027.85|6027.85|6030.44|6030.44|6027.85|6027.85|0
1650641130000|2022-04-22 15:25:30|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|0
1650641150000|2022-04-22 15:25:50|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|0
1650641160000|2022-04-22 15:26:00|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|0
1650641180000|2022-04-22 15:26:20|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|0
1650641210000|2022-04-22 15:26:50|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|0
1650641230000|2022-04-22 15:27:10|6030.44|6030.44|6030.44|6030.44|6030.44|6030.44|6030.44|6030.44|0
1650641250000|2022-04-22 15:27:30|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|0
1650641270000|2022-04-22 15:27:50|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|0
1650641280000|2022-04-22 15:28:00|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|0
1650641300000|2022-04-22 15:28:20|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|0
1650641310000|2022-04-22 15:28:30|6027.85|6027.85|6026.56|6026.56|6027.85|6027.85|6026.56|6026.56|0
1650641320000|2022-04-22 15:28:40|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|0
1650641340000|2022-04-22 15:29:00|6026.56|6026.56|6027.37|6027.37|6029.14|6029.14|6026.56|6026.56|0
1650641350000|2022-04-22 15:29:10|6025.59|6025.59|6024.29|6024.29|6025.59|6025.59|6024.29|6024.29|0
1650641360000|2022-04-22 15:29:20|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|0
1650641370000|2022-04-22 15:29:30|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|0
1650641390000|2022-04-22 15:29:50|6025.59|6025.59|6027.37|6027.37|6027.37|6027.37|6025.59|6025.59|0
1650870910000|2022-04-25 07:15:10|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|0
1650870920000|2022-04-25 07:15:20|5916.9|5916.9|5920.46|5920.46|5920.46|5920.46|5916.9|5916.9|0
1650870930000|2022-04-25 07:15:30|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|0
1650870950000|2022-04-25 07:15:50|5920.46|5920.46|5925.79|5925.79|5925.79|5925.79|5920.46|5920.46|0
1650870960000|2022-04-25 07:16:00|5922.24|5922.24|5929.35|5929.35|5929.35|5929.35|5922.24|5922.24|0
1650870970000|2022-04-25 07:16:10|5934.69|5934.69|5941.8|5941.8|5943.58|5943.58|5934.69|5934.69|0
1650870980000|2022-04-25 07:16:20|5943.58|5943.58|5947.14|5947.14|5947.14|5947.14|5943.58|5943.58|0
1650871000000|2022-04-25 07:16:40|5945.36|5945.36|5950.7|5950.7|5950.7|5950.7|5945.36|5945.36|0
1650871020000|2022-04-25 07:17:00|5948.92|5948.92|5952.48|5952.48|5952.48|5952.48|5948.92|5948.92|0
1650871030000|2022-04-25 07:17:10|5954.25|5954.25|5954.25|5954.25|5954.25|5954.25|5954.25|5954.25|0
1650871050000|2022-04-25 07:17:30|5956.03|5956.03|5957.81|5957.81|5957.81|5957.81|5956.03|5956.03|0
1650871060000|2022-04-25 07:17:40|5959.11|5959.11|5960.4|5960.4|5960.4|5960.4|5959.11|5959.11|0
1650871080000|2022-04-25 07:18:00|5958.62|5958.62|5958.62|5958.62|5958.62|5958.62|5958.62|5958.62|0
1650871110000|2022-04-25 07:18:30|5960.4|5960.4|5960.4|5960.4|5960.4|5960.4|5960.4|5960.4|0
1650871160000|2022-04-25 07:19:20|5956.84|5956.84|5956.84|5956.84|5956.84|5956.84|5956.84|5956.84|0
1650871170000|2022-04-25 07:19:30|5960.4|5960.4|5962.18|5962.18|5962.18|5962.18|5960.4|5960.4|0
1650871180000|2022-04-25 07:19:40|5960.4|5960.4|5960.4|5960.4|5960.4|5960.4|5960.4|5960.4|0
1650871190000|2022-04-25 07:19:50|5958.62|5958.62|5956.84|5956.84|5958.62|5958.62|5956.84|5956.84|0
1650871230000|2022-04-25 07:20:30|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|0
1650871270000|2022-04-25 07:21:10|5953.29|5953.29|5953.29|5953.29|5953.29|5953.29|5953.29|5953.29|0
1650871310000|2022-04-25 07:21:50|5951.51|5951.51|5950.7|5950.7|5951.51|5951.51|5948.92|5948.92|0
1650871320000|2022-04-25 07:22:00|5952.48|5952.48|5952.48|5952.48|5952.48|5952.48|5952.48|5952.48|0
1650871350000|2022-04-25 07:22:30|5954.25|5954.25|5954.25|5954.25|5954.25|5954.25|5954.25|5954.25|0
1650871360000|2022-04-25 07:22:40|5952.48|5952.48|5952.48|5952.48|5952.48|5952.48|5952.48|5952.48|0
1650871390000|2022-04-25 07:23:10|5954.25|5954.25|5954.25|5954.25|5956.03|5956.03|5954.25|5954.25|0
1650871400000|2022-04-25 07:23:20|5952.48|5952.48|5952.48|5952.48|5952.48|5952.48|5952.48|5952.48|0
1650871410000|2022-04-25 07:23:30|5954.25|5954.25|5954.25|5954.25|5954.25|5954.25|5954.25|5954.25|0
1650871420000|2022-04-25 07:23:40|5955.55|5955.55|5959.11|5959.11|5959.11|5959.11|5955.55|5955.55|0
1650871430000|2022-04-25 07:23:50|5955.55|5955.55|5955.55|5955.55|5955.55|5955.55|5955.55|5955.55|0
1650871470000|2022-04-25 07:24:30|5959.11|5959.11|5959.11|5959.11|5959.11|5959.11|5959.11|5959.11|0
1650871490000|2022-04-25 07:24:50|5957.33|5957.33|5960.89|5960.89|5960.89|5960.89|5957.33|5957.33|0
1650871500000|2022-04-25 07:25:00|5962.66|5962.66|5962.66|5962.66|5962.66|5962.66|5962.66|5962.66|0
1650871520000|2022-04-25 07:25:20|5966.22|5966.22|5966.22|5966.22|5966.22|5966.22|5966.22|5966.22|0
1650871530000|2022-04-25 07:25:30|5964.44|5964.44|5964.44|5964.44|5964.44|5964.44|5964.44|5964.44|0
1650871540000|2022-04-25 07:25:40|5960.89|5960.89|5960.89|5960.89|5960.89|5960.89|5960.89|5960.89|0
1650871560000|2022-04-25 07:26:00|5959.11|5959.11|5959.11|5959.11|5959.11|5959.11|5959.11|5959.11|0
1650871570000|2022-04-25 07:26:10|5960.89|5960.89|5960.89|5960.89|5960.89|5960.89|5960.89|5960.89|0
1650871580000|2022-04-25 07:26:20|5962.66|5962.66|5962.66|5962.66|5962.66|5962.66|5962.66|5962.66|0
1650871600000|2022-04-25 07:26:40|5963.96|5963.96|5971.73|5971.73|5971.73|5971.73|5963.96|5963.96|0
1650871610000|2022-04-25 07:26:50|5970.43|5970.43|5970.43|5970.43|5970.43|5970.43|5970.43|5970.43|0
1650871620000|2022-04-25 07:27:00|5969.14|5969.14|5969.14|5969.14|5969.14|5969.14|5969.14|5969.14|0
1650871640000|2022-04-25 07:27:20|5967.36|5967.36|5971.24|5971.24|5971.24|5971.24|5967.36|5967.36|0
1650871650000|2022-04-25 07:27:30|5972.54|5972.54|5976.42|5976.42|5976.42|5976.42|5972.54|5972.54|0
1650871660000|2022-04-25 07:27:40|5973.83|5973.83|5971.24|5971.24|5973.83|5973.83|5971.24|5971.24|0
1650871680000|2022-04-25 07:28:00|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|0
1650871750000|2022-04-25 07:29:10|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|0
1650871760000|2022-04-25 07:29:20|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|0
1650871820000|2022-04-25 07:30:20|5968.17|5968.17|5968.17|5968.17|5968.17|5968.17|5968.17|5968.17|0
1650871860000|2022-04-25 07:31:00|5969.95|5969.95|5966.06|5966.06|5969.95|5969.95|5966.06|5966.06|0
1650871870000|2022-04-25 07:31:10|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|0
1650871900000|2022-04-25 07:31:40|5966.88|5966.88|5966.88|5966.88|5966.88|5966.88|5966.88|5966.88|0
1650871910000|2022-04-25 07:31:50|5963.32|5963.32|5959.76|5959.76|5963.32|5963.32|5959.76|5959.76|0
1650871920000|2022-04-25 07:32:00|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|0
1650871940000|2022-04-25 07:32:20|5958.79|5958.79|5960.09|5960.09|5960.09|5960.09|5958.79|5958.79|0
1650871950000|2022-04-25 07:32:30|5958.31|5958.31|5958.31|5958.31|5958.31|5958.31|5958.31|5958.31|0
1650871980000|2022-04-25 07:33:00|5960.09|5960.09|5960.09|5960.09|5960.09|5960.09|5960.09|5960.09|0
1650872020000|2022-04-25 07:33:40|5956.53|5956.53|5956.53|5956.53|5956.53|5956.53|5956.53|5956.53|0
1650872030000|2022-04-25 07:33:50|5958.31|5958.31|5963.65|5963.65|5963.65|5963.65|5958.31|5958.31|0
1650872040000|2022-04-25 07:34:00|5961.87|5961.87|5963.65|5963.65|5963.65|5963.65|5961.87|5961.87|0
1650872080000|2022-04-25 07:34:40|5968.98|5968.98|5968.65|5968.65|5972.54|5972.54|5968.65|5968.65|0
1650872090000|2022-04-25 07:34:50|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|0
1650872100000|2022-04-25 07:35:00|5966.88|5966.88|5966.88|5966.88|5966.88|5966.88|5966.88|5966.88|0
1650872110000|2022-04-25 07:35:10|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|0
1650872150000|2022-04-25 07:35:50|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|0
1650872160000|2022-04-25 07:36:00|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|0
1650872180000|2022-04-25 07:36:20|5956.69|5956.69|5956.69|5956.69|5956.69|5956.69|5956.69|5956.69|0
1650872210000|2022-04-25 07:36:50|5954.91|5954.91|5956.2|5956.2|5956.2|5956.2|5953.13|5953.13|0
1650872270000|2022-04-25 07:37:50|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|0
1650872280000|2022-04-25 07:38:00|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|0
1650872300000|2022-04-25 07:38:20|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|0
1650872310000|2022-04-25 07:38:30|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|0
1650872350000|2022-04-25 07:39:10|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|0
1650872360000|2022-04-25 07:39:20|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|0
1650872370000|2022-04-25 07:39:30|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|0
1650872390000|2022-04-25 07:39:50|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|0
1650872410000|2022-04-25 07:40:10|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|0
1650872440000|2022-04-25 07:40:40|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|0
1650872450000|2022-04-25 07:40:50|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|0
1650872480000|2022-04-25 07:41:20|5951.84|5951.84|5953.13|5953.13|5953.13|5953.13|5950.54|5950.54|0
1650872490000|2022-04-25 07:41:30|5954.91|5954.91|5956.69|5956.69|5956.69|5956.69|5954.91|5954.91|0
1650872510000|2022-04-25 07:41:50|5957.98|5957.98|5961.87|5961.87|5961.87|5961.87|5957.98|5957.98|0
1650872520000|2022-04-25 07:42:00|5960.57|5960.57|5960.57|5960.57|5960.57|5960.57|5960.57|5960.57|0
1650872550000|2022-04-25 07:42:30|5961.87|5961.87|5959.28|5959.28|5961.87|5961.87|5959.28|5959.28|0
1650872570000|2022-04-25 07:42:50|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|5962.83|5962.83|0
1650872590000|2022-04-25 07:43:10|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|0
1650872670000|2022-04-25 07:44:30|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|0
1650872680000|2022-04-25 07:44:40|5959.43|5959.43|5958.14|5958.14|5959.43|5959.43|5958.14|5958.14|0
1650872690000|2022-04-25 07:44:50|5954.25|5954.25|5954.25|5954.25|5954.25|5954.25|5954.25|5954.25|0
1650872700000|2022-04-25 07:45:00|5958.14|5958.14|5958.14|5958.14|5958.14|5958.14|5958.14|5958.14|0
1650872720000|2022-04-25 07:45:20|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|0
1650872730000|2022-04-25 07:45:30|5961.7|5961.7|5959.92|5959.92|5961.7|5961.7|5959.92|5959.92|0
1650872740000|2022-04-25 07:45:40|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|0
1650872780000|2022-04-25 07:46:20|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|0
1650872790000|2022-04-25 07:46:30|5960.89|5960.89|5960.89|5960.89|5960.89|5960.89|5959.59|5959.59|0
1650872800000|2022-04-25 07:46:40|5959.59|5959.59|5960.89|5960.89|5960.89|5960.89|5959.59|5959.59|0
1650872820000|2022-04-25 07:47:00|5959.11|5959.11|5959.11|5959.11|5959.11|5959.11|5959.11|5959.11|0
1650872830000|2022-04-25 07:47:10|5957.33|5957.33|5957.33|5957.33|5957.33|5957.33|5957.33|5957.33|0
1650872840000|2022-04-25 07:47:20|5959.11|5959.11|5960.4|5960.4|5960.4|5960.4|5959.11|5959.11|0
1650872850000|2022-04-25 07:47:30|5956.84|5956.84|5956.84|5956.84|5956.84|5956.84|5956.84|5956.84|0
1650872870000|2022-04-25 07:47:50|5958.62|5958.62|5956.84|5956.84|5958.62|5958.62|5956.84|5956.84|0
1650872880000|2022-04-25 07:48:00|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|0
1650872940000|2022-04-25 07:49:00|5953.29|5953.29|5953.29|5953.29|5953.29|5953.29|5953.29|5953.29|0
1650872960000|2022-04-25 07:49:20|5955.07|5955.07|5953.29|5953.29|5955.07|5955.07|5953.29|5953.29|0
1650872990000|2022-04-25 07:49:50|5951.51|5951.51|5951.51|5951.51|5951.51|5951.51|5951.51|5951.51|0
1650873000000|2022-04-25 07:50:00|5949.73|5949.73|5949.73|5949.73|5949.73|5949.73|5949.73|5949.73|0
1650873020000|2022-04-25 07:50:20|5946.17|5946.17|5942.61|5942.61|5946.17|5946.17|5942.61|5942.61|0
1650873070000|2022-04-25 07:51:10|5940.84|5940.84|5940.84|5940.84|5940.84|5940.84|5940.84|5940.84|0
1650873170000|2022-04-25 07:52:50|5933.72|5933.72|5931.94|5931.94|5933.72|5933.72|5931.94|5931.94|0
1650873180000|2022-04-25 07:53:00|5929.35|5929.35|5930.65|5930.65|5930.65|5930.65|5929.35|5929.35|0
1650873190000|2022-04-25 07:53:10|5928.87|5928.87|5930.65|5930.65|5930.65|5930.65|5928.87|5928.87|0
1650873240000|2022-04-25 07:54:00|5932.43|5932.43|5932.43|5932.43|5932.43|5932.43|5932.43|5932.43|0
1650873250000|2022-04-25 07:54:10|5930.65|5930.65|5930.65|5930.65|5930.65|5930.65|5930.65|5930.65|0
1650873280000|2022-04-25 07:54:40|5932.43|5932.43|5932.43|5932.43|5932.43|5932.43|5932.43|5932.43|0
1650873300000|2022-04-25 07:55:00|5930.65|5930.65|5930.65|5930.65|5930.65|5930.65|5930.65|5930.65|0
1650873340000|2022-04-25 07:55:40|5932.43|5932.43|5934.2|5934.2|5934.2|5934.2|5932.43|5932.43|0
1650873360000|2022-04-25 07:56:00|5935.98|5935.98|5935.98|5935.98|5935.98|5935.98|5935.98|5935.98|0
1650873400000|2022-04-25 07:56:40|5932.43|5932.43|5932.43|5932.43|5932.43|5932.43|5932.43|5932.43|0
1650873410000|2022-04-25 07:56:50|5930.65|5930.65|5928.06|5928.06|5930.65|5930.65|5928.06|5928.06|0
1650873430000|2022-04-25 07:57:10|5924.5|5924.5|5924.5|5924.5|5924.5|5924.5|5924.5|5924.5|0
1650873440000|2022-04-25 07:57:20|5928.06|5928.06|5928.06|5928.06|5928.06|5928.06|5928.06|5928.06|0
1650873460000|2022-04-25 07:57:40|5926.28|5926.28|5926.28|5926.28|5926.28|5926.28|5926.28|5926.28|0
1650873540000|2022-04-25 07:59:00|5924.5|5924.5|5924.5|5924.5|5924.5|5924.5|5924.5|5924.5|0
1650873580000|2022-04-25 07:59:40|5920.94|5920.94|5920.94|5920.94|5920.94|5920.94|5920.94|5920.94|0
1650873590000|2022-04-25 07:59:50|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|0
1650873630000|2022-04-25 08:00:30|5917.39|5917.39|5917.39|5917.39|5917.39|5917.39|5917.39|5917.39|0
1650873640000|2022-04-25 08:00:40|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|0
1650873660000|2022-04-25 08:01:00|5917.39|5917.39|5919.16|5919.16|5920.94|5920.94|5917.39|5917.39|0
1650873670000|2022-04-25 08:01:10|5920.94|5920.94|5920.94|5920.94|5920.94|5920.94|5920.94|5920.94|0
1650873710000|2022-04-25 08:01:50|5919.16|5919.16|5919.16|5919.16|5919.16|5919.16|5919.16|5919.16|0
1650873720000|2022-04-25 08:02:00|5915.61|5915.61|5913.83|5913.83|5915.61|5915.61|5913.83|5913.83|0
1650873730000|2022-04-25 08:02:10|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|0
1650873740000|2022-04-25 08:02:20|5917.39|5917.39|5915.61|5915.61|5917.39|5917.39|5915.61|5915.61|0
1650873750000|2022-04-25 08:02:30|5913.83|5913.83|5913.83|5913.83|5913.83|5913.83|5913.83|5913.83|0
1650873790000|2022-04-25 08:03:10|5912.05|5912.05|5912.05|5912.05|5913.83|5913.83|5912.05|5912.05|0
1650873830000|2022-04-25 08:03:50|5910.27|5910.27|5912.05|5912.05|5912.05|5912.05|5910.27|5910.27|0
1650873840000|2022-04-25 08:04:00|5913.83|5913.83|5913.83|5913.83|5913.83|5913.83|5913.83|5913.83|0
1650873900000|2022-04-25 08:05:00|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|0
1650873930000|2022-04-25 08:05:30|5913.83|5913.83|5912.05|5912.05|5913.83|5913.83|5912.05|5912.05|0
1650873960000|2022-04-25 08:06:00|5913.83|5913.83|5913.83|5913.83|5913.83|5913.83|5913.83|5913.83|0
1650873980000|2022-04-25 08:06:20|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|0
1650873990000|2022-04-25 08:06:30|5914.31|5914.31|5914.31|5914.31|5914.31|5914.31|5914.31|5914.31|0
1650874020000|2022-04-25 08:07:00|5912.53|5912.53|5914.31|5914.31|5914.31|5914.31|5912.53|5912.53|0
1650874030000|2022-04-25 08:07:10|5912.53|5912.53|5912.53|5912.53|5912.53|5912.53|5912.53|5912.53|0
1650874040000|2022-04-25 08:07:20|5914.31|5914.31|5914.31|5914.31|5914.31|5914.31|5914.31|5914.31|0
1650874100000|2022-04-25 08:08:20|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|0
1650874110000|2022-04-25 08:08:30|5918.2|5918.2|5918.2|5918.2|5918.2|5918.2|5918.2|5918.2|0
1650874130000|2022-04-25 08:08:50|5916.42|5916.42|5916.42|5916.42|5916.42|5916.42|5916.42|5916.42|0
1650874150000|2022-04-25 08:09:10|5914.64|5914.64|5914.64|5914.64|5914.64|5914.64|5914.64|5914.64|0
1650874180000|2022-04-25 08:09:40|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|0
1650874220000|2022-04-25 08:10:20|5923.53|5923.53|5923.53|5923.53|5923.53|5923.53|5923.53|5923.53|0
1650874230000|2022-04-25 08:10:30|5925.31|5925.31|5927.09|5927.09|5927.09|5927.09|5925.31|5925.31|0
1650874260000|2022-04-25 08:11:00|5925.31|5925.31|5925.31|5925.31|5925.31|5925.31|5925.31|5925.31|0
1650874280000|2022-04-25 08:11:20|5928.87|5928.87|5928.87|5928.87|5928.87|5928.87|5928.87|5928.87|0
1650874290000|2022-04-25 08:11:30|5927.09|5927.09|5928.87|5928.87|5928.87|5928.87|5927.09|5927.09|0
1650874300000|2022-04-25 08:11:40|5925.31|5925.31|5925.31|5925.31|5925.31|5925.31|5925.31|5925.31|0
1650874340000|2022-04-25 08:12:20|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|0
1650874350000|2022-04-25 08:12:30|5919.97|5919.97|5919.97|5919.97|5919.97|5919.97|5919.97|5919.97|0
1650874390000|2022-04-25 08:13:10|5916.42|5916.42|5916.42|5916.42|5916.42|5916.42|5916.42|5916.42|0
1650874430000|2022-04-25 08:13:50|5913.83|5913.83|5913.83|5913.83|5913.83|5913.83|5906.71|5906.71|0
1650874440000|2022-04-25 08:14:00|5915.12|5915.12|5915.12|5915.12|5915.12|5915.12|5915.12|5915.12|0
1650874450000|2022-04-25 08:14:10|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|0
1650874470000|2022-04-25 08:14:30|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|0
1650874510000|2022-04-25 08:15:10|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|0
1650874530000|2022-04-25 08:15:30|5911.56|5911.56|5913.34|5913.34|5913.34|5913.34|5911.56|5911.56|0
1650874540000|2022-04-25 08:15:40|5911.56|5911.56|5913.34|5913.34|5913.34|5913.34|5911.56|5911.56|0
1650874550000|2022-04-25 08:15:50|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|0
1650874560000|2022-04-25 08:16:00|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|0
1650874570000|2022-04-25 08:16:10|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|0
1650874600000|2022-04-25 08:16:40|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|0
1650874610000|2022-04-25 08:16:50|5915.12|5915.12|5915.12|5915.12|5915.12|5915.12|5915.12|5915.12|0
1650874630000|2022-04-25 08:17:10|5913.34|5913.34|5916.9|5916.9|5916.9|5916.9|5913.34|5913.34|0
1650874670000|2022-04-25 08:17:50|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|0
1650874720000|2022-04-25 08:18:40|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|0
1650874740000|2022-04-25 08:19:00|5913.34|5913.34|5915.12|5915.12|5915.12|5915.12|5913.34|5913.34|0
1650874790000|2022-04-25 08:19:50|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|0
1650874800000|2022-04-25 08:20:00|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|0
1650874810000|2022-04-25 08:20:10|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|0
1650874830000|2022-04-25 08:20:30|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|0
1650874840000|2022-04-25 08:20:40|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|0
1650874850000|2022-04-25 08:20:50|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|0
1650874870000|2022-04-25 08:21:10|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|0
1650874910000|2022-04-25 08:21:50|5906.23|5906.23|5909.79|5909.79|5909.79|5909.79|5906.23|5906.23|0
1650874920000|2022-04-25 08:22:00|5911.56|5911.56|5909.79|5909.79|5911.56|5911.56|5909.79|5909.79|0
1650874930000|2022-04-25 08:22:10|5911.56|5911.56|5909.79|5909.79|5911.56|5911.56|5909.79|5909.79|0
1650874950000|2022-04-25 08:22:30|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|0
1650874990000|2022-04-25 08:23:10|5909.79|5909.79|5911.56|5911.56|5911.56|5911.56|5909.79|5909.79|0
1650875020000|2022-04-25 08:23:40|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|0
1650875060000|2022-04-25 08:24:20|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|0
1650875070000|2022-04-25 08:24:30|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|0
1650875080000|2022-04-25 08:24:40|5915.12|5915.12|5915.12|5915.12|5915.12|5915.12|5915.12|5915.12|0
1650875100000|2022-04-25 08:25:00|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|0
1650875130000|2022-04-25 08:25:30|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|0
1650875150000|2022-04-25 08:25:50|5925.79|5925.79|5925.79|5925.79|5925.79|5925.79|5925.79|5925.79|0
1650875160000|2022-04-25 08:26:00|5929.35|5929.35|5932.91|5932.91|5932.91|5932.91|5929.35|5929.35|0
1650875170000|2022-04-25 08:26:10|5931.13|5931.13|5929.35|5929.35|5931.13|5931.13|5929.35|5929.35|0
1650875210000|2022-04-25 08:26:50|5931.13|5931.13|5931.13|5931.13|5931.13|5931.13|5931.13|5931.13|0
1650875220000|2022-04-25 08:27:00|5927.57|5927.57|5927.57|5927.57|5927.57|5927.57|5927.57|5927.57|0
1650875250000|2022-04-25 08:27:30|5931.13|5931.13|5925.79|5925.79|5931.13|5931.13|5925.79|5925.79|0
1650875310000|2022-04-25 08:28:30|5924.02|5924.02|5924.02|5924.02|5924.02|5924.02|5924.02|5924.02|0
1650875400000|2022-04-25 08:30:00|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|0
1650875440000|2022-04-25 08:30:40|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|0
1650875500000|2022-04-25 08:31:40|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|0
1650875510000|2022-04-25 08:31:50|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|0
1650875540000|2022-04-25 08:32:20|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|0
1650875550000|2022-04-25 08:32:30|5924.02|5924.02|5921.43|5921.43|5924.02|5924.02|5921.43|5921.43|0
1650875590000|2022-04-25 08:33:10|5919.65|5919.65|5919.65|5919.65|5919.65|5919.65|5919.65|5919.65|0
1650875660000|2022-04-25 08:34:20|5917.87|5917.87|5917.87|5917.87|5917.87|5917.87|5917.87|5917.87|0
1650875670000|2022-04-25 08:34:30|5919.65|5919.65|5919.65|5919.65|5919.65|5919.65|5919.65|5919.65|0
1650875700000|2022-04-25 08:35:00|5917.87|5917.87|5916.09|5916.09|5917.87|5917.87|5916.09|5916.09|0
1650875720000|2022-04-25 08:35:20|5914.31|5914.31|5914.31|5914.31|5914.31|5914.31|5914.31|5914.31|0
1650875760000|2022-04-25 08:36:00|5916.09|5916.09|5917.87|5917.87|5917.87|5917.87|5916.09|5916.09|0
1650875770000|2022-04-25 08:36:10|5916.09|5916.09|5916.09|5916.09|5916.09|5916.09|5916.09|5916.09|0
1650875780000|2022-04-25 08:36:20|5914.31|5914.31|5914.31|5914.31|5914.31|5914.31|5914.31|5914.31|0
1650875930000|2022-04-25 08:38:50|5912.53|5912.53|5912.53|5912.53|5912.53|5912.53|5912.53|5912.53|0
1650875940000|2022-04-25 08:39:00|5914.31|5914.31|5914.31|5914.31|5914.31|5914.31|5914.31|5914.31|0
1650875970000|2022-04-25 08:39:30|5910.75|5910.75|5910.75|5910.75|5910.75|5910.75|5910.75|5910.75|0
1650875980000|2022-04-25 08:39:40|5912.53|5912.53|5912.53|5912.53|5912.53|5912.53|5912.53|5912.53|0
1650876060000|2022-04-25 08:41:00|5914.31|5914.31|5914.31|5914.31|5914.31|5914.31|5914.31|5914.31|0
1650876090000|2022-04-25 08:41:30|5916.9|5916.9|5921.27|5921.27|5921.27|5921.27|5916.9|5916.9|0
1650876100000|2022-04-25 08:41:40|5922.56|5922.56|5919.97|5919.97|5922.56|5922.56|5919.97|5919.97|0
1650876110000|2022-04-25 08:41:50|5918.2|5918.2|5918.2|5918.2|5918.2|5918.2|5918.2|5918.2|0
1650876120000|2022-04-25 08:42:00|5919.97|5919.97|5918.2|5918.2|5919.97|5919.97|5918.2|5918.2|0
1650876130000|2022-04-25 08:42:10|5919.97|5919.97|5919.97|5919.97|5919.97|5919.97|5919.97|5919.97|0
1650876160000|2022-04-25 08:42:40|5918.2|5918.2|5918.2|5918.2|5918.2|5918.2|5918.2|5918.2|0
1650876200000|2022-04-25 08:43:20|5919.97|5919.97|5919.97|5919.97|5919.97|5919.97|5919.97|5919.97|0
1650876210000|2022-04-25 08:43:30|5918.2|5918.2|5918.2|5918.2|5918.2|5918.2|5918.2|5918.2|0
1650876230000|2022-04-25 08:43:50|5916.42|5916.42|5916.42|5916.42|5916.42|5916.42|5916.42|5916.42|0
1650876300000|2022-04-25 08:45:00|5914.64|5914.64|5914.64|5914.64|5914.64|5914.64|5914.64|5914.64|0
1650876350000|2022-04-25 08:45:50|5912.86|5912.86|5911.56|5911.56|5912.86|5912.86|5911.56|5911.56|0
1650876360000|2022-04-25 08:46:00|5912.86|5912.86|5912.86|5912.86|5912.86|5912.86|5912.86|5912.86|0
1650876400000|2022-04-25 08:46:40|5911.08|5911.08|5911.08|5911.08|5911.08|5911.08|5911.08|5911.08|0
1650876490000|2022-04-25 08:48:10|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|0
1650876500000|2022-04-25 08:48:20|5904.45|5904.45|5904.45|5904.45|5904.45|5904.45|5904.45|5904.45|0
1650876560000|2022-04-25 08:49:20|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|0
1650876590000|2022-04-25 08:49:50|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|0
1650876600000|2022-04-25 08:50:00|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|0
1650876670000|2022-04-25 08:51:10|5899.11|5899.11|5895.56|5895.56|5899.11|5899.11|5893.78|5893.78|0
1650876730000|2022-04-25 08:52:10|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|0
1650876770000|2022-04-25 08:52:50|5892|5892|5892|5892|5892|5892|5892|5892|0
1650876780000|2022-04-25 08:53:00|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|0
1650876810000|2022-04-25 08:53:30|5895.56|5895.56|5895.56|5895.56|5895.56|5895.56|5895.56|5895.56|0
1650876890000|2022-04-25 08:54:50|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|0
1650876900000|2022-04-25 08:55:00|5892|5892|5892|5892|5892|5892|5892|5892|0
1650876920000|2022-04-25 08:55:20|5895.56|5895.56|5895.56|5895.56|5895.56|5895.56|5895.56|5895.56|0
1650876930000|2022-04-25 08:55:30|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|0
1650876960000|2022-04-25 08:56:00|5895.56|5895.56|5895.56|5895.56|5897.34|5897.34|5895.56|5895.56|0
1650876990000|2022-04-25 08:56:30|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|0
1650877010000|2022-04-25 08:56:50|5892.48|5892.48|5892.48|5892.48|5892.48|5892.48|5892.48|5892.48|0
1650877020000|2022-04-25 08:57:00|5895.07|5895.07|5896.37|5896.37|5896.37|5896.37|5895.07|5895.07|0
1650877030000|2022-04-25 08:57:10|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|0
1650877060000|2022-04-25 08:57:40|5896.37|5896.37|5898.15|5898.15|5898.15|5898.15|5896.37|5896.37|0
1650877070000|2022-04-25 08:57:50|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|0
1650877100000|2022-04-25 08:58:20|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|0
1650877160000|2022-04-25 08:59:20|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|0
1650877210000|2022-04-25 09:00:10|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|0
1650877230000|2022-04-25 09:00:30|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|0
1650877240000|2022-04-25 09:00:40|5898.15|5898.15|5899.92|5899.92|5899.92|5899.92|5898.15|5898.15|0
1650877250000|2022-04-25 09:00:50|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|0
1650877270000|2022-04-25 09:01:10|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|0
1650877280000|2022-04-25 09:01:20|5896.37|5896.37|5898.15|5898.15|5898.15|5898.15|5896.37|5896.37|0
1650877290000|2022-04-25 09:01:30|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|0
1650877350000|2022-04-25 09:02:30|5894.59|5894.59|5894.59|5894.59|5894.59|5894.59|5894.59|5894.59|0
1650877390000|2022-04-25 09:03:10|5892.81|5892.81|5892.81|5892.81|5892.81|5892.81|5892.81|5892.81|0
1650877520000|2022-04-25 09:05:20|5891.03|5891.03|5891.03|5891.03|5891.03|5891.03|5891.03|5891.03|0
1650877550000|2022-04-25 09:05:50|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|0
1650877570000|2022-04-25 09:06:10|5887.47|5887.47|5887.47|5887.47|5887.47|5887.47|5887.47|5887.47|0
1650877600000|2022-04-25 09:06:40|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|0
1650877650000|2022-04-25 09:07:30|5887.47|5887.47|5887.47|5887.47|5887.47|5887.47|5887.47|5887.47|0
1650877690000|2022-04-25 09:08:10|5885.69|5885.69|5885.69|5885.69|5885.69|5885.69|5885.69|5885.69|0
1650877730000|2022-04-25 09:08:50|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|0
1650877760000|2022-04-25 09:09:20|5885.69|5885.69|5887.47|5887.47|5887.47|5887.47|5885.69|5885.69|0
1650877770000|2022-04-25 09:09:30|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|0
1650877830000|2022-04-25 09:10:30|5885.69|5885.69|5885.69|5885.69|5885.69|5885.69|5885.69|5885.69|0
1650877890000|2022-04-25 09:11:30|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|0
1650877920000|2022-04-25 09:12:00|5882.14|5882.14|5882.14|5882.14|5882.14|5882.14|5882.14|5882.14|0
1650877950000|2022-04-25 09:12:30|5880.36|5880.36|5880.36|5880.36|5880.36|5880.36|5880.36|5880.36|0
1650877980000|2022-04-25 09:13:00|5878.58|5878.58|5876.8|5876.8|5878.58|5878.58|5876.8|5876.8|0
1650877990000|2022-04-25 09:13:10|5878.58|5878.58|5876.8|5876.8|5878.58|5878.58|5876.8|5876.8|0
1650878000000|2022-04-25 09:13:20|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|0
1650878010000|2022-04-25 09:13:30|5877.29|5877.29|5877.29|5877.29|5877.29|5877.29|5877.29|5877.29|0
1650878020000|2022-04-25 09:13:40|5879.06|5879.06|5879.06|5879.06|5879.06|5879.06|5879.06|5879.06|0
1650878030000|2022-04-25 09:13:50|5877.29|5877.29|5877.29|5877.29|5877.29|5877.29|5877.29|5877.29|0
1650878040000|2022-04-25 09:14:00|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|0
1650878090000|2022-04-25 09:14:50|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|0
1650878100000|2022-04-25 09:15:00|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|0
1650878110000|2022-04-25 09:15:10|5877.29|5877.29|5877.29|5877.29|5877.29|5877.29|5877.29|5877.29|0
1650878200000|2022-04-25 09:16:40|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|0
1650878230000|2022-04-25 09:17:10|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|0
1650878250000|2022-04-25 09:17:30|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|0
1650878260000|2022-04-25 09:17:40|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|0
1650878280000|2022-04-25 09:18:00|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|0
1650878290000|2022-04-25 09:18:10|5873.73|5873.73|5875.51|5875.51|5875.51|5875.51|5873.73|5873.73|0
1650878320000|2022-04-25 09:18:40|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|0
1650878340000|2022-04-25 09:19:00|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|0
1650878370000|2022-04-25 09:19:30|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|0
1650878390000|2022-04-25 09:19:50|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|0
1650878400000|2022-04-25 09:20:00|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|0
1650878410000|2022-04-25 09:20:10|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|0
1650878450000|2022-04-25 09:20:50|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|0
1650878460000|2022-04-25 09:21:00|5875.51|5875.51|5878.58|5878.58|5878.58|5878.58|5875.51|5875.51|0
1650878500000|2022-04-25 09:21:40|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|0
1650878520000|2022-04-25 09:22:00|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|0
1650878550000|2022-04-25 09:22:30|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|0
1650878570000|2022-04-25 09:22:50|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|0
1650878580000|2022-04-25 09:23:00|5876.8|5876.8|5875.02|5875.02|5876.8|5876.8|5875.02|5875.02|0
1650878600000|2022-04-25 09:23:20|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|0
1650878610000|2022-04-25 09:23:30|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|0
1650878650000|2022-04-25 09:24:10|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|0
1650878770000|2022-04-25 09:26:10|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|0
1650878780000|2022-04-25 09:26:20|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|0
1650878790000|2022-04-25 09:26:30|5871.47|5871.47|5871.47|5871.47|5871.47|5871.47|5871.47|5871.47|0
1650878800000|2022-04-25 09:26:40|5869.69|5869.69|5869.69|5869.69|5869.69|5869.69|5869.69|5869.69|0
1650878830000|2022-04-25 09:27:10|5871.47|5871.47|5871.47|5871.47|5871.47|5871.47|5871.47|5871.47|0
1650878840000|2022-04-25 09:27:20|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|0
1650878850000|2022-04-25 09:27:30|5871.47|5871.47|5871.47|5871.47|5871.47|5871.47|5871.47|5871.47|0
1650878880000|2022-04-25 09:28:00|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|0
1650878950000|2022-04-25 09:29:10|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|0
1650878980000|2022-04-25 09:29:40|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|5869.36|5869.36|0
1650878990000|2022-04-25 09:29:50|5872.43|5872.43|5870.65|5870.65|5872.43|5872.43|5870.65|5870.65|0
1650879060000|2022-04-25 09:31:00|5872.43|5872.43|5872.43|5872.43|5872.43|5872.43|5872.43|5872.43|0
1650879090000|2022-04-25 09:31:30|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|0
1650879160000|2022-04-25 09:32:40|5872.92|5872.92|5872.92|5872.92|5872.92|5872.92|5872.92|5872.92|0
1650879220000|2022-04-25 09:33:40|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|0
1650879230000|2022-04-25 09:33:50|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|0
1650879240000|2022-04-25 09:34:00|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|0
1650879260000|2022-04-25 09:34:20|5872.92|5872.92|5872.92|5872.92|5872.92|5872.92|5872.92|5872.92|0
1650879310000|2022-04-25 09:35:10|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|0
1650879320000|2022-04-25 09:35:20|5872.92|5872.92|5872.92|5872.92|5872.92|5872.92|5872.92|5872.92|0
1650879340000|2022-04-25 09:35:40|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|0
1650879350000|2022-04-25 09:35:50|5872.92|5872.92|5872.92|5872.92|5872.92|5872.92|5872.92|5872.92|0
1650879390000|2022-04-25 09:36:30|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|0
1650879430000|2022-04-25 09:37:10|5867.58|5867.58|5867.58|5867.58|5867.58|5867.58|5867.58|5867.58|0
1650879450000|2022-04-25 09:37:30|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|0
1650879470000|2022-04-25 09:37:50|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|0
1650879510000|2022-04-25 09:38:30|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|0
1650879540000|2022-04-25 09:39:00|5867.58|5867.58|5867.58|5867.58|5867.58|5867.58|5867.58|5867.58|0
1650879600000|2022-04-25 09:40:00|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|0
1650879640000|2022-04-25 09:40:40|5867.58|5867.58|5869.36|5869.36|5869.36|5869.36|5867.58|5867.58|0
1650879680000|2022-04-25 09:41:20|5867.58|5867.58|5867.58|5867.58|5867.58|5867.58|5867.58|5867.58|0
1650879690000|2022-04-25 09:41:30|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|0
1650879710000|2022-04-25 09:41:50|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|0
1650879730000|2022-04-25 09:42:10|5872.43|5872.43|5872.43|5872.43|5872.43|5872.43|5872.43|5872.43|0
1650879740000|2022-04-25 09:42:20|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|0
1650879820000|2022-04-25 09:43:40|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|0
1650879880000|2022-04-25 09:44:40|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|0
1650879910000|2022-04-25 09:45:10|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|0
1650879980000|2022-04-25 09:46:20|5867.1|5867.1|5867.1|5867.1|5867.1|5867.1|5867.1|5867.1|0
1650880010000|2022-04-25 09:46:50|5865.32|5865.32|5865.32|5865.32|5867.1|5867.1|5865.32|5865.32|0
1650880030000|2022-04-25 09:47:10|5867.1|5867.1|5867.1|5867.1|5867.1|5867.1|5867.1|5867.1|0
1650880040000|2022-04-25 09:47:20|5865.32|5865.32|5865.32|5865.32|5865.32|5865.32|5865.32|5865.32|0
1650880060000|2022-04-25 09:47:40|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|0
1650880070000|2022-04-25 09:47:50|5864.51|5864.51|5864.51|5864.51|5864.51|5864.51|5864.51|5864.51|0
1650880090000|2022-04-25 09:48:10|5866.29|5866.29|5866.29|5866.29|5866.29|5866.29|5866.29|5866.29|0
1650880100000|2022-04-25 09:48:20|5864.51|5864.51|5864.51|5864.51|5864.51|5864.51|5864.51|5864.51|0
1650880150000|2022-04-25 09:49:10|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|0
1650880340000|2022-04-25 09:52:20|5860.95|5860.95|5860.95|5860.95|5860.95|5860.95|5860.95|5860.95|0
1650880400000|2022-04-25 09:53:20|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|0
1650880410000|2022-04-25 09:53:30|5860.95|5860.95|5860.95|5860.95|5860.95|5860.95|5860.95|5860.95|0
1650880480000|2022-04-25 09:54:40|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|0
1650880540000|2022-04-25 09:55:40|5864.51|5864.51|5864.51|5864.51|5864.51|5864.51|5864.51|5864.51|0
1650880560000|2022-04-25 09:56:00|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|0
1650880600000|2022-04-25 09:56:40|5860.95|5860.95|5860.95|5860.95|5860.95|5860.95|5860.95|5860.95|0
1650880700000|2022-04-25 09:58:20|5857.39|5857.39|5855.61|5855.61|5857.39|5857.39|5855.61|5855.61|0
1650880740000|2022-04-25 09:59:00|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|0
1650880750000|2022-04-25 09:59:10|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|0
1650880770000|2022-04-25 09:59:30|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|0
1650880780000|2022-04-25 09:59:40|5843.8|5843.8|5842.51|5842.51|5843.8|5843.8|5842.51|5842.51|0
1650880790000|2022-04-25 09:59:50|5840.73|5840.73|5842.02|5842.02|5842.02|5842.02|5840.73|5840.73|0
1650880800000|2022-04-25 10:00:00|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|0
1650880820000|2022-04-25 10:00:20|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|0
1650880860000|2022-04-25 10:01:00|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|0
1650880880000|2022-04-25 10:01:20|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|0
1650880890000|2022-04-25 10:01:30|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|0
1650880900000|2022-04-25 10:01:40|5843.8|5843.8|5845.58|5845.58|5845.58|5845.58|5843.8|5843.8|0
1650880920000|2022-04-25 10:02:00|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|0
1650880960000|2022-04-25 10:02:40|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|0
1650880990000|2022-04-25 10:03:10|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|0
1650881000000|2022-04-25 10:03:20|5845.58|5845.58|5847.36|5847.36|5847.36|5847.36|5845.58|5845.58|0
1650881040000|2022-04-25 10:04:00|5849.14|5849.14|5852.7|5852.7|5852.7|5852.7|5849.14|5849.14|0
1650881050000|2022-04-25 10:04:10|5854.48|5854.48|5856.25|5856.25|5856.25|5856.25|5854.48|5854.48|0
1650881080000|2022-04-25 10:04:40|5863.37|5863.37|5866.93|5866.93|5866.93|5866.93|5863.37|5863.37|0
1650881090000|2022-04-25 10:04:50|5865.15|5865.15|5865.15|5865.15|5865.15|5865.15|5865.15|5865.15|0
1650881150000|2022-04-25 10:05:50|5863.37|5863.37|5863.37|5863.37|5863.37|5863.37|5863.37|5863.37|0
1650881210000|2022-04-25 10:06:50|5861.59|5861.59|5861.59|5861.59|5861.59|5861.59|5861.59|5861.59|0
1650881240000|2022-04-25 10:07:20|5863.37|5863.37|5863.37|5863.37|5863.37|5863.37|5863.37|5863.37|0
1650881310000|2022-04-25 10:08:30|5861.59|5861.59|5861.59|5861.59|5861.59|5861.59|5861.59|5861.59|0
1650881360000|2022-04-25 10:09:20|5863.37|5863.37|5863.37|5863.37|5863.37|5863.37|5863.37|5863.37|0
1650881450000|2022-04-25 10:10:50|5862.07|5862.07|5862.07|5862.07|5862.07|5862.07|5862.07|5862.07|0
1650881460000|2022-04-25 10:11:00|5860.3|5860.3|5861.59|5861.59|5861.59|5861.59|5860.3|5860.3|0
1650881520000|2022-04-25 10:12:00|5862.89|5862.89|5862.89|5862.89|5862.89|5862.89|5862.89|5862.89|0
1650881630000|2022-04-25 10:13:50|5861.11|5861.11|5861.11|5861.11|5861.11|5861.11|5861.11|5861.11|0
1650881670000|2022-04-25 10:14:30|5859.33|5859.33|5859.33|5859.33|5859.33|5859.33|5859.33|5859.33|0
1650881740000|2022-04-25 10:15:40|5862.89|5862.89|5862.89|5862.89|5862.89|5862.89|5862.89|5862.89|0
1650881790000|2022-04-25 10:16:30|5865.47|5865.47|5865.47|5865.47|5865.47|5865.47|5865.47|5865.47|0
1650881830000|2022-04-25 10:17:10|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|0
1650881840000|2022-04-25 10:17:20|5862.4|5862.4|5860.62|5860.62|5862.4|5862.4|5860.62|5860.62|0
1650881870000|2022-04-25 10:17:50|5862.4|5862.4|5862.4|5862.4|5862.4|5862.4|5862.4|5862.4|0
1650881880000|2022-04-25 10:18:00|5863.7|5863.7|5862.4|5862.4|5863.7|5863.7|5862.4|5862.4|0
1650881900000|2022-04-25 10:18:20|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|0
1650881920000|2022-04-25 10:18:40|5865.96|5865.96|5865.96|5865.96|5865.96|5865.96|5865.96|5865.96|0
1650881930000|2022-04-25 10:18:50|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|0
1650881940000|2022-04-25 10:19:00|5866.77|5866.77|5866.77|5866.77|5866.77|5866.77|5866.77|5866.77|0
1650882000000|2022-04-25 10:20:00|5868.55|5868.55|5868.55|5868.55|5868.55|5868.55|5868.55|5868.55|0
1650882030000|2022-04-25 10:20:30|5870.33|5870.33|5872.11|5872.11|5872.11|5872.11|5870.33|5870.33|0
1650882050000|2022-04-25 10:20:50|5873.88|5873.88|5873.88|5873.88|5875.66|5875.66|5873.88|5873.88|0
1650882110000|2022-04-25 10:21:50|5866.77|5866.77|5866.77|5866.77|5866.77|5866.77|5866.77|5866.77|0
1650882120000|2022-04-25 10:22:00|5868.55|5868.55|5866.77|5866.77|5868.55|5868.55|5866.77|5866.77|0
1650882150000|2022-04-25 10:22:30|5868.55|5868.55|5868.55|5868.55|5868.55|5868.55|5868.55|5868.55|0
1650882190000|2022-04-25 10:23:10|5866.77|5866.77|5866.77|5866.77|5866.77|5866.77|5866.77|5866.77|0
1650882220000|2022-04-25 10:23:40|5868.06|5868.06|5869.84|5869.84|5869.84|5869.84|5868.06|5868.06|0
1650882230000|2022-04-25 10:23:50|5868.06|5868.06|5868.06|5868.06|5868.06|5868.06|5868.06|5868.06|0
1650882280000|2022-04-25 10:24:40|5866.29|5866.29|5864.51|5864.51|5866.29|5866.29|5864.51|5864.51|0
1650882350000|2022-04-25 10:25:50|5866.29|5866.29|5866.29|5866.29|5866.29|5866.29|5866.29|5866.29|0
1650882390000|2022-04-25 10:26:30|5867.58|5867.58|5867.58|5867.58|5867.58|5867.58|5867.58|5867.58|0
1650882400000|2022-04-25 10:26:40|5865.8|5865.8|5865.8|5865.8|5865.8|5865.8|5865.8|5865.8|0
1650882420000|2022-04-25 10:27:00|5867.58|5867.58|5867.58|5867.58|5867.58|5867.58|5867.58|5867.58|0
1650882480000|2022-04-25 10:28:00|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|0
1650882510000|2022-04-25 10:28:30|5867.58|5867.58|5867.58|5867.58|5867.58|5867.58|5867.58|5867.58|0
1650882610000|2022-04-25 10:30:10|5865.8|5865.8|5867.58|5867.58|5867.58|5867.58|5865.8|5865.8|0
1650882660000|2022-04-25 10:31:00|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|0
1650882680000|2022-04-25 10:31:20|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|0
1650882780000|2022-04-25 10:33:00|5872.92|5872.92|5872.92|5872.92|5872.92|5872.92|5872.92|5872.92|0
1650882820000|2022-04-25 10:33:40|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|0
1650882830000|2022-04-25 10:33:50|5872.43|5872.43|5872.43|5872.43|5872.43|5872.43|5872.43|5872.43|0
1650882860000|2022-04-25 10:34:20|5874.21|5874.21|5874.21|5874.21|5874.21|5874.21|5874.21|5874.21|0
1650882890000|2022-04-25 10:34:50|5872.43|5872.43|5872.43|5872.43|5872.43|5872.43|5872.43|5872.43|0
1650882950000|2022-04-25 10:35:50|5870.65|5870.65|5872.43|5872.43|5872.43|5872.43|5870.65|5870.65|0
1650882970000|2022-04-25 10:36:10|5870.65|5870.65|5872.43|5872.43|5872.43|5872.43|5870.65|5870.65|0
1650883030000|2022-04-25 10:37:10|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|0
1650883050000|2022-04-25 10:37:30|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|0
1650883110000|2022-04-25 10:38:30|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|0
1650883330000|2022-04-25 10:42:10|5872.43|5872.43|5872.43|5872.43|5872.43|5872.43|5872.43|5872.43|0
1650883380000|2022-04-25 10:43:00|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|0
1650883400000|2022-04-25 10:43:20|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|0
1650883500000|2022-04-25 10:45:00|5867.1|5867.1|5867.1|5867.1|5867.1|5867.1|5867.1|5867.1|0
1650883520000|2022-04-25 10:45:20|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|0
1650883650000|2022-04-25 10:47:30|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|0
1650883720000|2022-04-25 10:48:40|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|0
1650883820000|2022-04-25 10:50:20|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|0
1650883880000|2022-04-25 10:51:20|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|0
1650883940000|2022-04-25 10:52:20|5877.29|5877.29|5875.51|5875.51|5877.29|5877.29|5875.51|5875.51|0
1650883960000|2022-04-25 10:52:40|5877.29|5877.29|5877.29|5877.29|5877.29|5877.29|5877.29|5877.29|0
1650883970000|2022-04-25 10:52:50|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|0
1650883980000|2022-04-25 10:53:00|5879.87|5879.87|5879.87|5879.87|5879.87|5879.87|5879.87|5879.87|0
1650883990000|2022-04-25 10:53:10|5878.1|5878.1|5878.1|5878.1|5878.1|5878.1|5878.1|5878.1|0
1650884010000|2022-04-25 10:53:30|5876.32|5876.32|5876.32|5876.32|5876.32|5876.32|5876.32|5876.32|0
1650884040000|2022-04-25 10:54:00|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|0
1650884070000|2022-04-25 10:54:30|5872.76|5872.76|5872.76|5872.76|5872.76|5872.76|5872.76|5872.76|0
1650884090000|2022-04-25 10:54:50|5870.98|5870.98|5870.98|5870.98|5870.98|5870.98|5870.98|5870.98|0
1650884100000|2022-04-25 10:55:00|5869.2|5869.2|5869.2|5869.2|5869.2|5869.2|5869.2|5869.2|0
1650884130000|2022-04-25 10:55:30|5870.5|5870.5|5867.42|5867.42|5870.5|5870.5|5867.42|5867.42|0
1650884140000|2022-04-25 10:55:40|5865.64|5865.64|5865.64|5865.64|5865.64|5865.64|5865.64|5865.64|0
1650884150000|2022-04-25 10:55:50|5866.94|5866.94|5868.23|5868.23|5868.23|5868.23|5866.94|5866.94|0
1650884160000|2022-04-25 10:56:00|5869.53|5869.53|5869.53|5869.53|5869.53|5869.53|5869.53|5869.53|0
1650884170000|2022-04-25 10:56:10|5871.31|5871.31|5871.31|5871.31|5871.31|5871.31|5871.31|5871.31|0
1650884190000|2022-04-25 10:56:30|5872.6|5872.6|5872.6|5872.6|5872.6|5872.6|5872.6|5872.6|0
1650884200000|2022-04-25 10:56:40|5871.31|5871.31|5871.31|5871.31|5871.31|5871.31|5871.31|5871.31|0
1650884210000|2022-04-25 10:56:50|5870.01|5870.01|5870.01|5870.01|5870.01|5870.01|5870.01|5870.01|0
1650884220000|2022-04-25 10:57:00|5871.31|5871.31|5871.31|5871.31|5871.31|5871.31|5871.31|5871.31|0
1650884240000|2022-04-25 10:57:20|5868.72|5868.72|5866.94|5866.94|5868.72|5868.72|5866.94|5866.94|0
1650884250000|2022-04-25 10:57:30|5868.23|5868.23|5868.23|5868.23|5868.23|5868.23|5868.23|5868.23|0
1650884260000|2022-04-25 10:57:40|5866.94|5866.94|5868.23|5868.23|5868.23|5868.23|5866.94|5866.94|0
1650884270000|2022-04-25 10:57:50|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|0
1650884280000|2022-04-25 10:58:00|5864.68|5864.68|5864.68|5864.68|5864.68|5864.68|5864.68|5864.68|0
1650884310000|2022-04-25 10:58:30|5860.79|5860.79|5858.2|5858.2|5860.79|5860.79|5858.2|5858.2|0
1650884360000|2022-04-25 10:59:20|5859.98|5859.98|5856.42|5856.42|5859.98|5859.98|5856.42|5856.42|0
1650884370000|2022-04-25 10:59:30|5858.2|5858.2|5858.2|5858.2|5858.2|5858.2|5858.2|5858.2|0
1650884400000|2022-04-25 11:00:00|5856.42|5856.42|5856.42|5856.42|5856.42|5856.42|5856.42|5856.42|0
1650884420000|2022-04-25 11:00:20|5858.2|5858.2|5859.98|5859.98|5859.98|5859.98|5858.2|5858.2|0
1650884440000|2022-04-25 11:00:40|5858.2|5858.2|5858.2|5858.2|5858.2|5858.2|5858.2|5858.2|0
1650884480000|2022-04-25 11:01:20|5859.98|5859.98|5859.98|5859.98|5859.98|5859.98|5859.98|5859.98|0
1650884510000|2022-04-25 11:01:50|5861.76|5861.76|5858.2|5858.2|5861.76|5861.76|5858.2|5858.2|0
1650884530000|2022-04-25 11:02:10|5859.98|5859.98|5861.76|5861.76|5861.76|5861.76|5859.98|5859.98|0
1650884560000|2022-04-25 11:02:40|5859.98|5859.98|5859.98|5859.98|5859.98|5859.98|5859.98|5859.98|0
1650884580000|2022-04-25 11:03:00|5858.2|5858.2|5858.2|5858.2|5858.2|5858.2|5858.2|5858.2|0
1650884590000|2022-04-25 11:03:10|5856.42|5856.42|5856.42|5856.42|5856.42|5856.42|5856.42|5856.42|0
1650884610000|2022-04-25 11:03:30|5858.2|5858.2|5858.2|5858.2|5858.2|5858.2|5858.2|5858.2|0
1650884620000|2022-04-25 11:03:40|5859.98|5859.98|5859.98|5859.98|5859.98|5859.98|5859.98|5859.98|0
1650884690000|2022-04-25 11:04:50|5861.28|5861.28|5861.28|5861.28|5861.28|5861.28|5861.28|5861.28|0
1650884720000|2022-04-25 11:05:20|5859.5|5859.5|5859.5|5859.5|5859.5|5859.5|5859.5|5859.5|0
1650884830000|2022-04-25 11:07:10|5861.28|5861.28|5864.83|5864.83|5864.83|5864.83|5861.28|5861.28|0
1650884840000|2022-04-25 11:07:20|5866.13|5866.13|5866.13|5866.13|5866.13|5866.13|5866.13|5866.13|0
1650884850000|2022-04-25 11:07:30|5867.42|5867.42|5867.42|5867.42|5867.42|5867.42|5867.42|5867.42|0
1650885040000|2022-04-25 11:10:40|5869.2|5869.2|5870.98|5870.98|5870.98|5870.98|5869.2|5869.2|0
1650885050000|2022-04-25 11:10:50|5872.76|5872.76|5872.76|5872.76|5872.76|5872.76|5872.76|5872.76|0
1650885120000|2022-04-25 11:12:00|5874.54|5874.54|5873.24|5873.24|5874.54|5874.54|5873.24|5873.24|0
1650885140000|2022-04-25 11:12:20|5876.8|5876.8|5878.58|5878.58|5878.58|5878.58|5876.8|5876.8|0
1650885150000|2022-04-25 11:12:30|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|0
1650885180000|2022-04-25 11:13:00|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|0
1650885190000|2022-04-25 11:13:10|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|0
1650885230000|2022-04-25 11:13:50|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|0
1650885280000|2022-04-25 11:14:40|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|0
1650885360000|2022-04-25 11:16:00|5880.36|5880.36|5882.14|5882.14|5882.14|5882.14|5880.36|5880.36|0
1650885470000|2022-04-25 11:17:50|5880.36|5880.36|5880.36|5880.36|5880.36|5880.36|5880.36|5880.36|0
1650885550000|2022-04-25 11:19:10|5879.06|5879.06|5879.06|5879.06|5879.06|5879.06|5879.06|5879.06|0
1650885560000|2022-04-25 11:19:20|5875.51|5875.51|5874.21|5874.21|5875.51|5875.51|5874.21|5874.21|0
1650885570000|2022-04-25 11:19:30|5872.43|5872.43|5872.43|5872.43|5872.43|5872.43|5872.43|5872.43|0
1650885590000|2022-04-25 11:19:50|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|0
1650885600000|2022-04-25 11:20:00|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|0
1650885630000|2022-04-25 11:20:30|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|0
1650885660000|2022-04-25 11:21:00|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|0
1650885730000|2022-04-25 11:22:10|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|0
1650885750000|2022-04-25 11:22:30|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|0
1650885760000|2022-04-25 11:22:40|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|0
1650885770000|2022-04-25 11:22:50|5873.24|5873.24|5885.21|5885.21|5885.21|5885.21|5873.24|5873.24|0
1650885780000|2022-04-25 11:23:00|5883.43|5883.43|5886.99|5886.99|5886.99|5886.99|5883.43|5883.43|0
1650885800000|2022-04-25 11:23:20|5883.43|5883.43|5881.65|5881.65|5883.43|5883.43|5881.65|5881.65|0
1650885830000|2022-04-25 11:23:50|5879.87|5879.87|5879.87|5879.87|5879.87|5879.87|5879.87|5879.87|0
1650886020000|2022-04-25 11:27:00|5878.58|5878.58|5875.99|5875.99|5878.58|5878.58|5875.99|5875.99|0
1650886040000|2022-04-25 11:27:20|5872.43|5872.43|5872.43|5872.43|5872.43|5872.43|5872.43|5872.43|0
1650886130000|2022-04-25 11:28:50|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|0
1650886340000|2022-04-25 11:32:20|5875.51|5875.51|5877.29|5877.29|5877.29|5877.29|5875.51|5875.51|0
1650886350000|2022-04-25 11:32:30|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|0
1650886450000|2022-04-25 11:34:10|5885.69|5885.69|5885.69|5885.69|5885.69|5885.69|5885.69|5885.69|0
1650886500000|2022-04-25 11:35:00|5887.47|5887.47|5889.25|5889.25|5889.25|5889.25|5887.47|5887.47|0
1650886530000|2022-04-25 11:35:30|5891.03|5891.03|5892.33|5892.33|5892.33|5892.33|5891.03|5891.03|0
1650886540000|2022-04-25 11:35:40|5890.55|5890.55|5890.55|5890.55|5890.55|5890.55|5890.55|5890.55|0
1650886550000|2022-04-25 11:35:50|5892.33|5892.33|5890.55|5890.55|5892.33|5892.33|5890.55|5890.55|0
1650886620000|2022-04-25 11:37:00|5888.77|5888.77|5888.77|5888.77|5888.77|5888.77|5888.77|5888.77|0
1650886640000|2022-04-25 11:37:20|5887.47|5887.47|5887.47|5887.47|5887.47|5887.47|5887.47|5887.47|0
1650886660000|2022-04-25 11:37:40|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|0
1650886800000|2022-04-25 11:40:00|5884.88|5884.88|5881.33|5881.33|5884.88|5884.88|5881.33|5881.33|0
1650886860000|2022-04-25 11:41:00|5879.55|5879.55|5879.55|5879.55|5879.55|5879.55|5879.55|5879.55|0
1650886890000|2022-04-25 11:41:30|5880.84|5880.84|5880.84|5880.84|5880.84|5880.84|5880.84|5880.84|0
1650886920000|2022-04-25 11:42:00|5884.4|5884.4|5884.4|5884.4|5884.4|5884.4|5884.4|5884.4|0
1650886930000|2022-04-25 11:42:10|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|5884.4|5884.4|0
1650887000000|2022-04-25 11:43:20|5884.88|5884.88|5884.88|5884.88|5884.88|5884.88|5884.88|5884.88|0
1650887180000|2022-04-25 11:46:20|5883.11|5883.11|5883.11|5883.11|5883.11|5883.11|5883.11|5883.11|0
1650887250000|2022-04-25 11:47:30|5881.81|5881.81|5880.52|5880.52|5881.81|5881.81|5880.52|5880.52|0
1650887280000|2022-04-25 11:48:00|5879.22|5879.22|5877.44|5877.44|5879.22|5879.22|5877.44|5877.44|0
1650887350000|2022-04-25 11:49:10|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|0
1650887370000|2022-04-25 11:49:30|5880.03|5880.03|5880.03|5880.03|5880.03|5880.03|5880.03|5880.03|0
1650887410000|2022-04-25 11:50:10|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|0
1650887430000|2022-04-25 11:50:30|5876.96|5876.96|5876.96|5876.96|5876.96|5876.96|5876.96|5876.96|0
1650887540000|2022-04-25 11:52:20|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|0
1650887740000|2022-04-25 11:55:40|5876.96|5876.96|5876.96|5876.96|5876.96|5876.96|5876.96|5876.96|0
1650887820000|2022-04-25 11:57:00|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|0
1650887830000|2022-04-25 11:57:10|5877.44|5877.44|5876.15|5876.15|5877.44|5877.44|5876.15|5876.15|0
1650887840000|2022-04-25 11:57:20|5874.37|5874.37|5874.37|5874.37|5874.37|5874.37|5874.37|5874.37|0
1650887850000|2022-04-25 11:57:30|5873.07|5873.07|5874.37|5874.37|5874.37|5874.37|5873.07|5873.07|0
1650887930000|2022-04-25 11:58:50|5872.59|5872.59|5872.59|5872.59|5872.59|5872.59|5872.59|5872.59|0
1650887950000|2022-04-25 11:59:10|5871.29|5871.29|5871.29|5871.29|5871.29|5871.29|5871.29|5871.29|0
1650888140000|2022-04-25 12:02:20|5869.52|5869.52|5869.52|5869.52|5869.52|5869.52|5869.52|5869.52|0
1650888150000|2022-04-25 12:02:30|5870.81|5870.81|5870.81|5870.81|5870.81|5870.81|5870.81|5870.81|0
1650888160000|2022-04-25 12:02:40|5872.11|5872.11|5870.81|5870.81|5872.11|5872.11|5870.81|5870.81|0
1650888170000|2022-04-25 12:02:50|5869.03|5869.03|5869.03|5869.03|5869.03|5869.03|5869.03|5869.03|0
1650888210000|2022-04-25 12:03:30|5870.81|5870.81|5870.81|5870.81|5870.81|5870.81|5870.81|5870.81|0
1650888240000|2022-04-25 12:04:00|5872.59|5872.59|5870.81|5870.81|5872.59|5872.59|5870.81|5870.81|0
1650888280000|2022-04-25 12:04:40|5872.59|5872.59|5872.59|5872.59|5872.59|5872.59|5872.59|5872.59|0
1650888350000|2022-04-25 12:05:50|5874.37|5874.37|5876.15|5876.15|5876.15|5876.15|5874.37|5874.37|0
1650888480000|2022-04-25 12:08:00|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|0
1650888490000|2022-04-25 12:08:10|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|0
1650888520000|2022-04-25 12:08:40|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|0
1650888600000|2022-04-25 12:10:00|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|0
1650888630000|2022-04-25 12:10:30|5878.41|5878.41|5878.41|5878.41|5878.41|5878.41|5878.41|5878.41|0
1650888650000|2022-04-25 12:10:50|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|0
1650888660000|2022-04-25 12:11:00|5878.41|5878.41|5878.41|5878.41|5878.41|5878.41|5878.41|5878.41|0
1650888670000|2022-04-25 12:11:10|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|0
1650888740000|2022-04-25 12:12:20|5875.34|5875.34|5874.04|5874.04|5875.34|5875.34|5874.04|5874.04|0
1650888780000|2022-04-25 12:13:00|5872.26|5872.26|5872.26|5872.26|5872.26|5872.26|5872.26|5872.26|0
1650888930000|2022-04-25 12:15:30|5870.48|5870.48|5870.48|5870.48|5870.48|5870.48|5870.48|5870.48|0
1650889040000|2022-04-25 12:17:20|5867.89|5867.89|5866.6|5866.6|5867.89|5867.89|5866.6|5866.6|0
1650889050000|2022-04-25 12:17:30|5867.89|5867.89|5867.89|5867.89|5867.89|5867.89|5867.89|5867.89|0
1650889080000|2022-04-25 12:18:00|5869.67|5869.67|5872.26|5872.26|5872.26|5872.26|5869.67|5869.67|0
1650889120000|2022-04-25 12:18:40|5873.56|5873.56|5877.11|5877.11|5877.11|5877.11|5873.56|5873.56|0
1650889160000|2022-04-25 12:19:20|5878.41|5878.41|5878.89|5878.89|5878.89|5878.89|5877.11|5877.11|0
1650889180000|2022-04-25 12:19:40|5880.67|5880.67|5880.67|5880.67|5880.67|5880.67|5880.67|5880.67|0
1650889210000|2022-04-25 12:20:10|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|0
1650889320000|2022-04-25 12:22:00|5881.97|5881.97|5881.97|5881.97|5881.97|5881.97|5881.97|5881.97|0
1650889330000|2022-04-25 12:22:10|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|0
1650889370000|2022-04-25 12:22:50|5885.52|5885.52|5885.52|5885.52|5885.52|5885.52|5885.52|5885.52|0
1650889440000|2022-04-25 12:24:00|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|0
1650889540000|2022-04-25 12:25:40|5881.97|5881.97|5881.97|5881.97|5881.97|5881.97|5881.97|5881.97|0
1650889570000|2022-04-25 12:26:10|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|0
1650889670000|2022-04-25 12:27:50|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|0
1650889730000|2022-04-25 12:28:50|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|0
1650889740000|2022-04-25 12:29:00|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|0
1650889780000|2022-04-25 12:29:40|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|0
1650889800000|2022-04-25 12:30:00|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|0
1650889810000|2022-04-25 12:30:10|5881.48|5881.48|5883.26|5883.26|5883.26|5883.26|5881.48|5881.48|0
1650889840000|2022-04-25 12:30:40|5885.04|5885.04|5885.04|5885.04|5885.04|5885.04|5885.04|5885.04|0
1650889900000|2022-04-25 12:31:40|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|0
1650889930000|2022-04-25 12:32:10|5881.97|5881.97|5881.97|5881.97|5881.97|5881.97|5881.97|5881.97|0
1650889950000|2022-04-25 12:32:30|5880.67|5880.67|5880.67|5880.67|5880.67|5880.67|5880.67|5880.67|0
1650890030000|2022-04-25 12:33:50|5882.45|5882.45|5882.45|5882.45|5882.45|5882.45|5882.45|5882.45|0
1650890040000|2022-04-25 12:34:00|5884.23|5884.23|5885.52|5885.52|5885.52|5885.52|5884.23|5884.23|0
1650890070000|2022-04-25 12:34:30|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|0
1650890080000|2022-04-25 12:34:40|5885.52|5885.52|5885.52|5885.52|5885.52|5885.52|5885.52|5885.52|0
1650890100000|2022-04-25 12:35:00|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|0
1650890110000|2022-04-25 12:35:10|5882.45|5882.45|5882.45|5882.45|5882.45|5882.45|5882.45|5882.45|0
1650890140000|2022-04-25 12:35:40|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|0
1650890150000|2022-04-25 12:35:50|5882.94|5882.94|5882.94|5882.94|5882.94|5882.94|5882.94|5882.94|0
1650890160000|2022-04-25 12:36:00|5881.64|5881.64|5881.64|5881.64|5881.64|5881.64|5881.64|5881.64|0
1650890230000|2022-04-25 12:37:10|5879.86|5879.86|5879.86|5879.86|5879.86|5879.86|5879.86|5879.86|0
1650890250000|2022-04-25 12:37:30|5876.3|5876.3|5876.3|5876.3|5876.3|5876.3|5876.3|5876.3|0
1650890280000|2022-04-25 12:38:00|5874.53|5874.53|5874.53|5874.53|5874.53|5874.53|5874.53|5874.53|0
1650890350000|2022-04-25 12:39:10|5872.75|5872.75|5871.45|5871.45|5872.75|5872.75|5871.45|5871.45|0
1650890390000|2022-04-25 12:39:50|5870.16|5870.16|5870.16|5870.16|5870.16|5870.16|5870.16|5870.16|0
1650890410000|2022-04-25 12:40:10|5866.6|5866.6|5866.6|5866.6|5866.6|5866.6|5866.6|5866.6|0
1650890480000|2022-04-25 12:41:20|5868.38|5868.38|5868.38|5868.38|5868.38|5868.38|5868.38|5868.38|0
1650890510000|2022-04-25 12:41:50|5870.16|5870.16|5870.16|5870.16|5870.16|5870.16|5870.16|5870.16|0
1650890520000|2022-04-25 12:42:00|5868.38|5868.38|5868.38|5868.38|5868.38|5868.38|5868.38|5868.38|0
1650890530000|2022-04-25 12:42:10|5867.08|5867.08|5867.08|5867.08|5867.08|5867.08|5867.08|5867.08|0
1650890590000|2022-04-25 12:43:10|5868.86|5868.86|5868.86|5868.86|5868.86|5868.86|5868.86|5868.86|0
1650890600000|2022-04-25 12:43:20|5870.64|5870.64|5875.98|5875.98|5875.98|5875.98|5870.64|5870.64|0
1650890610000|2022-04-25 12:43:30|5874.2|5874.2|5874.2|5874.2|5874.2|5874.2|5874.2|5874.2|0
1650890650000|2022-04-25 12:44:10|5876.79|5876.79|5876.79|5876.79|5876.79|5876.79|5876.79|5876.79|0
1650890730000|2022-04-25 12:45:30|5875.49|5875.49|5875.49|5875.49|5875.49|5875.49|5875.49|5875.49|0
1650890750000|2022-04-25 12:45:50|5876.79|5876.79|5876.79|5876.79|5876.79|5876.79|5876.79|5876.79|0
1650890770000|2022-04-25 12:46:10|5875.49|5875.49|5875.49|5875.49|5875.49|5875.49|5875.49|5875.49|0
1650890810000|2022-04-25 12:46:50|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|0
1650890840000|2022-04-25 12:47:20|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|0
1650890870000|2022-04-25 12:47:50|5883.9|5883.9|5888.76|5888.76|5888.76|5888.76|5883.9|5883.9|0
1650890920000|2022-04-25 12:48:40|5887.46|5887.46|5885.68|5885.68|5887.46|5887.46|5885.68|5885.68|0
1650891010000|2022-04-25 12:50:10|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|0
1650891190000|2022-04-25 12:53:10|5890.05|5890.05|5888.27|5888.27|5890.05|5890.05|5888.27|5888.27|0
1650891230000|2022-04-25 12:53:50|5886.49|5886.49|5886.49|5886.49|5886.49|5886.49|5886.49|5886.49|0
1650891270000|2022-04-25 12:54:30|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|0
1650891300000|2022-04-25 12:55:00|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|0
1650891440000|2022-04-25 12:57:20|5891.83|5891.83|5893.12|5893.12|5893.12|5893.12|5891.83|5891.83|0
1650891480000|2022-04-25 12:58:00|5891.83|5891.83|5893.12|5893.12|5893.12|5893.12|5891.83|5891.83|0
1650891510000|2022-04-25 12:58:30|5891.34|5891.34|5891.34|5891.34|5891.34|5891.34|5891.34|5891.34|0
1650891540000|2022-04-25 12:59:00|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|0
1650891560000|2022-04-25 12:59:20|5894.9|5894.9|5894.9|5894.9|5894.9|5894.9|5894.9|5894.9|0
1650891710000|2022-04-25 13:01:50|5893.61|5893.61|5891.02|5891.02|5893.61|5893.61|5891.02|5891.02|0
1650891750000|2022-04-25 13:02:30|5892.8|5892.8|5892.8|5892.8|5892.8|5892.8|5892.8|5892.8|0
1650891780000|2022-04-25 13:03:00|5891.02|5891.02|5891.02|5891.02|5891.02|5891.02|5891.02|5891.02|0
1650891790000|2022-04-25 13:03:10|5892.8|5892.8|5892.8|5892.8|5892.8|5892.8|5892.8|5892.8|0
1650891810000|2022-04-25 13:03:30|5891.02|5891.02|5891.02|5891.02|5891.02|5891.02|5891.02|5891.02|0
1650891840000|2022-04-25 13:04:00|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|0
1650891860000|2022-04-25 13:04:20|5887.94|5887.94|5887.94|5887.94|5887.94|5887.94|5887.94|5887.94|0
1650891890000|2022-04-25 13:04:50|5886.17|5886.17|5886.17|5886.17|5886.17|5886.17|5886.17|5886.17|0
1650892040000|2022-04-25 13:07:20|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|0
1650892200000|2022-04-25 13:10:00|5885.68|5885.68|5883.9|5883.9|5885.68|5885.68|5883.9|5883.9|0
1650892220000|2022-04-25 13:10:20|5882.12|5882.12|5882.12|5882.12|5882.12|5882.12|5882.12|5882.12|0
1650892230000|2022-04-25 13:10:30|5880.35|5880.35|5880.35|5880.35|5880.35|5880.35|5880.35|5880.35|0
1650892260000|2022-04-25 13:11:00|5881.64|5881.64|5884.23|5884.23|5884.23|5884.23|5881.64|5881.64|0
1650892340000|2022-04-25 13:12:20|5882.45|5882.45|5882.45|5882.45|5882.45|5882.45|5882.45|5882.45|0
1650892370000|2022-04-25 13:12:50|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|0
1650892380000|2022-04-25 13:13:00|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|0
1650892390000|2022-04-25 13:13:10|5882.45|5882.45|5883.75|5883.75|5883.75|5883.75|5882.45|5882.45|0
1650892410000|2022-04-25 13:13:30|5885.52|5885.52|5885.52|5885.52|5885.52|5885.52|5885.52|5885.52|0
1650892420000|2022-04-25 13:13:40|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|0
1650892440000|2022-04-25 13:14:00|5885.52|5885.52|5885.52|5885.52|5885.52|5885.52|5885.52|5885.52|0
1650892450000|2022-04-25 13:14:10|5887.3|5887.3|5887.3|5887.3|5887.3|5887.3|5887.3|5887.3|0
1650892500000|2022-04-25 13:15:00|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|0
1650892840000|2022-04-25 13:20:40|5890.86|5890.86|5890.86|5890.86|5890.86|5890.86|5890.86|5890.86|0
1650892880000|2022-04-25 13:21:20|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|0
1650892940000|2022-04-25 13:22:20|5890.86|5890.86|5890.86|5890.86|5890.86|5890.86|5890.86|5890.86|0
1650892950000|2022-04-25 13:22:30|5892.16|5892.16|5892.16|5892.16|5892.16|5892.16|5892.16|5892.16|0
1650893080000|2022-04-25 13:24:40|5893.93|5893.93|5893.93|5893.93|5893.93|5893.93|5893.93|5893.93|0
1650893110000|2022-04-25 13:25:10|5892.16|5892.16|5892.16|5892.16|5892.16|5892.16|5892.16|5892.16|0
1650893130000|2022-04-25 13:25:30|5893.93|5893.93|5894.75|5894.75|5894.75|5894.75|5892.16|5892.16|0
1650893150000|2022-04-25 13:25:50|5896.52|5896.52|5896.52|5896.52|5896.52|5896.52|5896.52|5896.52|0
1650893200000|2022-04-25 13:26:40|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|0
1650893230000|2022-04-25 13:27:10|5898.3|5898.3|5898.3|5898.3|5898.3|5898.3|5898.3|5898.3|0
1650893270000|2022-04-25 13:27:50|5899.6|5899.6|5899.6|5899.6|5899.6|5899.6|5899.6|5899.6|0
1650893280000|2022-04-25 13:28:00|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|0
1650893300000|2022-04-25 13:28:20|5896.04|5896.04|5896.04|5896.04|5896.04|5896.04|5896.04|5896.04|0
1650893330000|2022-04-25 13:28:50|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|0
1650893400000|2022-04-25 13:30:00|5899.6|5899.6|5895.23|5895.23|5899.6|5899.6|5895.23|5895.23|0
1650893410000|2022-04-25 13:30:10|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|0
1650893420000|2022-04-25 13:30:20|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|0
1650893430000|2022-04-25 13:30:30|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|0
1650893450000|2022-04-25 13:30:50|5895.23|5895.23|5892.16|5892.16|5895.23|5895.23|5892.16|5892.16|0
1650893470000|2022-04-25 13:31:10|5895.71|5895.71|5901.05|5901.05|5901.05|5901.05|5895.71|5895.71|0
1650893480000|2022-04-25 13:31:20|5902.83|5902.83|5902.83|5902.83|5902.83|5902.83|5902.83|5902.83|0
1650893490000|2022-04-25 13:31:30|5904.12|5904.12|5902.34|5902.34|5905.9|5905.9|5902.34|5902.34|0
1650893500000|2022-04-25 13:31:40|5900.57|5900.57|5900.57|5900.57|5900.57|5900.57|5900.57|5900.57|0
1650893540000|2022-04-25 13:32:20|5898.79|5898.79|5900.57|5900.57|5900.57|5900.57|5898.79|5898.79|0
1650893550000|2022-04-25 13:32:30|5898.79|5898.79|5900.57|5900.57|5900.57|5900.57|5898.79|5898.79|0
1650893560000|2022-04-25 13:32:40|5898.79|5898.79|5897.01|5897.01|5898.79|5898.79|5897.01|5897.01|0
1650893580000|2022-04-25 13:33:00|5898.79|5898.79|5897.01|5897.01|5898.79|5898.79|5897.01|5897.01|0
1650893590000|2022-04-25 13:33:10|5902.34|5902.34|5902.34|5902.34|5902.34|5902.34|5902.34|5902.34|0
1650893600000|2022-04-25 13:33:20|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|0
1650893610000|2022-04-25 13:33:30|5900.57|5900.57|5902.34|5902.34|5902.34|5902.34|5900.57|5900.57|0
1650893620000|2022-04-25 13:33:40|5900.57|5900.57|5900.57|5900.57|5900.57|5900.57|5898.79|5898.79|0
1650893630000|2022-04-25 13:33:50|5898.79|5898.79|5897.49|5897.49|5898.79|5898.79|5893.93|5893.93|0
1650893640000|2022-04-25 13:34:00|5895.71|5895.71|5895.71|5895.71|5895.71|5895.71|5895.71|5895.71|0
1650893650000|2022-04-25 13:34:10|5897.49|5897.49|5897.01|5897.01|5898.79|5898.79|5897.01|5897.01|0
1650893670000|2022-04-25 13:34:30|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|0
1650893680000|2022-04-25 13:34:40|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|0
1650893690000|2022-04-25 13:34:50|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|5897.01|5897.01|0
1650893700000|2022-04-25 13:35:00|5900.57|5900.57|5901.86|5901.86|5901.86|5901.86|5900.57|5900.57|0
1650893710000|2022-04-25 13:35:10|5903.64|5903.64|5905.42|5905.42|5907.2|5907.2|5903.64|5903.64|0
1650893730000|2022-04-25 13:35:30|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|0
1650893740000|2022-04-25 13:35:40|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|0
1650893760000|2022-04-25 13:36:00|5908.98|5908.98|5908.98|5908.98|5908.98|5908.98|5908.98|5908.98|0
1650893770000|2022-04-25 13:36:10|5911.56|5911.56|5910.27|5910.27|5911.56|5911.56|5910.27|5910.27|0
1650893780000|2022-04-25 13:36:20|5912.05|5912.05|5912.05|5912.05|5912.05|5912.05|5912.05|5912.05|0
1650893800000|2022-04-25 13:36:40|5913.83|5913.83|5913.83|5913.83|5913.83|5913.83|5913.83|5913.83|0
1650893810000|2022-04-25 13:36:50|5915.61|5915.61|5913.83|5913.83|5915.61|5915.61|5913.83|5913.83|0
1650893840000|2022-04-25 13:37:20|5912.05|5912.05|5912.05|5912.05|5912.05|5912.05|5912.05|5912.05|0
1650893880000|2022-04-25 13:38:00|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|0
1650893890000|2022-04-25 13:38:10|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|0
1650893900000|2022-04-25 13:38:20|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5906.23|5906.23|0
1650893910000|2022-04-25 13:38:30|5911.08|5911.08|5909.79|5909.79|5911.08|5911.08|5909.79|5909.79|0
1650893940000|2022-04-25 13:39:00|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|0
1650893960000|2022-04-25 13:39:20|5906.23|5906.23|5906.23|5906.23|5908.01|5908.01|5906.23|5906.23|0
1650893980000|2022-04-25 13:39:40|5904.45|5904.45|5904.45|5904.45|5904.45|5904.45|5904.45|5904.45|0
1650893990000|2022-04-25 13:39:50|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|0
1650894030000|2022-04-25 13:40:30|5909.79|5909.79|5911.56|5911.56|5911.56|5911.56|5909.79|5909.79|0
1650894040000|2022-04-25 13:40:40|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|0
1650894060000|2022-04-25 13:41:00|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|0
1650894070000|2022-04-25 13:41:10|5913.34|5913.34|5913.34|5913.34|5915.12|5915.12|5913.34|5913.34|0
1650894080000|2022-04-25 13:41:20|5911.56|5911.56|5909.79|5909.79|5911.56|5911.56|5909.79|5909.79|0
1650894090000|2022-04-25 13:41:30|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|0
1650894110000|2022-04-25 13:41:50|5909.79|5909.79|5908.01|5908.01|5909.79|5909.79|5908.01|5908.01|0
1650894120000|2022-04-25 13:42:00|5906.23|5906.23|5904.45|5904.45|5906.23|5906.23|5904.45|5904.45|0
1650894180000|2022-04-25 13:43:00|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|0
1650894200000|2022-04-25 13:43:20|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|0
1650894210000|2022-04-25 13:43:30|5899.11|5899.11|5900.89|5900.89|5900.89|5900.89|5899.11|5899.11|0
1650894240000|2022-04-25 13:44:00|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|0
1650894260000|2022-04-25 13:44:20|5897.34|5897.34|5895.56|5895.56|5897.34|5897.34|5895.56|5895.56|0
1650894280000|2022-04-25 13:44:40|5897.34|5897.34|5895.56|5895.56|5897.34|5897.34|5895.56|5895.56|0
1650894300000|2022-04-25 13:45:00|5896.85|5896.85|5897.34|5897.34|5897.34|5897.34|5895.56|5895.56|0
1650894330000|2022-04-25 13:45:30|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|0
1650894380000|2022-04-25 13:46:20|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|0
1650894430000|2022-04-25 13:47:10|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|0
1650894440000|2022-04-25 13:47:20|5903.97|5903.97|5905.74|5905.74|5905.74|5905.74|5903.97|5903.97|0
1650894450000|2022-04-25 13:47:30|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5902.19|5902.19|0
1650894460000|2022-04-25 13:47:40|5900.41|5900.41|5902.19|5902.19|5902.19|5902.19|5900.41|5900.41|0
1650894480000|2022-04-25 13:48:00|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|0
1650894490000|2022-04-25 13:48:10|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|0
1650894500000|2022-04-25 13:48:20|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|5898.63|5898.63|0
1650894510000|2022-04-25 13:48:30|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|0
1650894520000|2022-04-25 13:48:40|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|0
1650894570000|2022-04-25 13:49:30|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|0
1650894640000|2022-04-25 13:50:40|5907.04|5907.04|5911.89|5911.89|5911.89|5911.89|5907.04|5907.04|0
1650894650000|2022-04-25 13:50:50|5910.6|5910.6|5910.6|5910.6|5912.38|5912.38|5910.6|5910.6|0
1650894660000|2022-04-25 13:51:00|5914.15|5914.15|5913.67|5913.67|5914.15|5914.15|5910.6|5910.6|0
1650894680000|2022-04-25 13:51:20|5911.89|5911.89|5910.11|5910.11|5911.89|5911.89|5910.11|5910.11|0
1650894690000|2022-04-25 13:51:30|5908.33|5908.33|5910.11|5910.11|5910.11|5910.11|5908.33|5908.33|0
1650894720000|2022-04-25 13:52:00|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|0
1650894730000|2022-04-25 13:52:10|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|0
1650894740000|2022-04-25 13:52:20|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5906.56|5906.56|0
1650894750000|2022-04-25 13:52:30|5906.56|5906.56|5908.33|5908.33|5908.33|5908.33|5906.56|5906.56|0
1650894760000|2022-04-25 13:52:40|5904.78|5904.78|5906.56|5906.56|5906.56|5906.56|5904.78|5904.78|0
1650894770000|2022-04-25 13:52:50|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5906.56|5906.56|0
1650894780000|2022-04-25 13:53:00|5907.04|5907.04|5905.26|5905.26|5907.04|5907.04|5905.26|5905.26|0
1650894790000|2022-04-25 13:53:10|5903.48|5903.48|5903.48|5903.48|5905.26|5905.26|5903.48|5903.48|0
1650894830000|2022-04-25 13:53:50|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|0
1650894840000|2022-04-25 13:54:00|5907.04|5907.04|5907.04|5907.04|5907.04|5907.04|5907.04|5907.04|0
1650894850000|2022-04-25 13:54:10|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|0
1650894860000|2022-04-25 13:54:20|5907.04|5907.04|5903.48|5903.48|5907.04|5907.04|5903.48|5903.48|0
1650894870000|2022-04-25 13:54:30|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|5903.48|5903.48|0
1650894880000|2022-04-25 13:54:40|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|0
1650894890000|2022-04-25 13:54:50|5901.7|5901.7|5903.48|5903.48|5903.48|5903.48|5901.7|5901.7|0
1650894910000|2022-04-25 13:55:10|5905.26|5905.26|5901.7|5901.7|5905.26|5905.26|5901.7|5901.7|0
1650894930000|2022-04-25 13:55:30|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|0
1650894940000|2022-04-25 13:55:40|5905.26|5905.26|5901.7|5901.7|5905.26|5905.26|5901.7|5901.7|0
1650894950000|2022-04-25 13:55:50|5905.26|5905.26|5907.04|5907.04|5907.04|5907.04|5905.26|5905.26|0
1650894960000|2022-04-25 13:56:00|5905.26|5905.26|5901.7|5901.7|5905.26|5905.26|5901.7|5901.7|0
1650894970000|2022-04-25 13:56:10|5905.26|5905.26|5903.48|5903.48|5905.26|5905.26|5903.48|5903.48|0
1650894990000|2022-04-25 13:56:30|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|0
1650895010000|2022-04-25 13:56:50|5900.41|5900.41|5902.19|5902.19|5902.19|5902.19|5900.41|5900.41|0
1650895020000|2022-04-25 13:57:00|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|0
1650895080000|2022-04-25 13:58:00|5902.67|5902.67|5900.89|5900.89|5902.67|5902.67|5899.11|5899.11|0
1650895100000|2022-04-25 13:58:20|5899.11|5899.11|5897.34|5897.34|5899.11|5899.11|5897.34|5897.34|0
1650895120000|2022-04-25 13:58:40|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|0
1650895130000|2022-04-25 13:58:50|5897.34|5897.34|5897.34|5897.34|5897.34|5897.34|5897.34|5897.34|0
1650895140000|2022-04-25 13:59:00|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|0
1650895150000|2022-04-25 13:59:10|5897.34|5897.34|5897.34|5897.34|5897.34|5897.34|5897.34|5897.34|0
1650895160000|2022-04-25 13:59:20|5893.78|5893.78|5897.34|5897.34|5897.34|5897.34|5893.78|5893.78|0
1650895170000|2022-04-25 13:59:30|5895.56|5895.56|5894.26|5894.26|5895.56|5895.56|5894.26|5894.26|0
1650895180000|2022-04-25 13:59:40|5896.04|5896.04|5896.04|5896.04|5896.04|5896.04|5896.04|5896.04|0
1650895200000|2022-04-25 14:00:00|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|0
1650895220000|2022-04-25 14:00:20|5899.6|5899.6|5900.89|5900.89|5900.89|5900.89|5899.6|5899.6|0
1650895230000|2022-04-25 14:00:30|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|0
1650895250000|2022-04-25 14:00:50|5897.34|5897.34|5897.34|5897.34|5897.34|5897.34|5897.34|5897.34|0
1650895320000|2022-04-25 14:02:00|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|0
1650895350000|2022-04-25 14:02:30|5897.34|5897.34|5897.34|5897.34|5897.34|5897.34|5897.34|5897.34|0
1650895360000|2022-04-25 14:02:40|5894.75|5894.75|5893.45|5893.45|5894.75|5894.75|5893.45|5893.45|0
1650895380000|2022-04-25 14:03:00|5891.67|5891.67|5893.45|5893.45|5893.45|5893.45|5891.67|5891.67|0
1650895390000|2022-04-25 14:03:10|5895.23|5895.23|5896.52|5896.52|5896.52|5896.52|5895.23|5895.23|0
1650895400000|2022-04-25 14:03:20|5892.97|5892.97|5894.75|5894.75|5894.75|5894.75|5892.97|5892.97|0
1650895410000|2022-04-25 14:03:30|5892.97|5892.97|5894.75|5894.75|5894.75|5894.75|5892.97|5892.97|0
1650895450000|2022-04-25 14:04:10|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|0
1650895470000|2022-04-25 14:04:30|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|0
1650895500000|2022-04-25 14:05:00|5898.3|5898.3|5898.3|5898.3|5898.3|5898.3|5898.3|5898.3|0
1650895510000|2022-04-25 14:05:10|5896.52|5896.52|5896.52|5896.52|5896.52|5896.52|5896.52|5896.52|0
1650895520000|2022-04-25 14:05:20|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|0
1650895530000|2022-04-25 14:05:30|5896.52|5896.52|5896.52|5896.52|5896.52|5896.52|5896.52|5896.52|0
1650895590000|2022-04-25 14:06:30|5897.82|5897.82|5899.11|5899.11|5899.11|5899.11|5897.34|5897.34|0
1650895600000|2022-04-25 14:06:40|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|0
1650895670000|2022-04-25 14:07:50|5899.11|5899.11|5900.89|5900.89|5900.89|5900.89|5899.11|5899.11|0
1650895680000|2022-04-25 14:08:00|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|0
1650895690000|2022-04-25 14:08:10|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|0
1650895720000|2022-04-25 14:08:40|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|0
1650895740000|2022-04-25 14:09:00|5900.89|5900.89|5899.11|5899.11|5900.89|5900.89|5899.11|5899.11|0
1650895810000|2022-04-25 14:10:10|5897.34|5897.34|5897.34|5897.34|5897.34|5897.34|5897.34|5897.34|0
1650895840000|2022-04-25 14:10:40|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|0
1650895850000|2022-04-25 14:10:50|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|0
1650895870000|2022-04-25 14:11:10|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|0
1650895940000|2022-04-25 14:12:20|5900.41|5900.41|5900.41|5900.41|5902.19|5902.19|5900.41|5900.41|0
1650895950000|2022-04-25 14:12:30|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|0
1650895970000|2022-04-25 14:12:50|5896.85|5896.85|5896.85|5896.85|5898.63|5898.63|5896.85|5896.85|0
1650895980000|2022-04-25 14:13:00|5898.63|5898.63|5900.41|5900.41|5900.41|5900.41|5898.63|5898.63|0
1650896000000|2022-04-25 14:13:20|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|0
1650896030000|2022-04-25 14:13:50|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|0
1650896040000|2022-04-25 14:14:00|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5902.19|5902.19|0
1650896050000|2022-04-25 14:14:10|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|0
1650896100000|2022-04-25 14:15:00|5907.52|5907.52|5903.97|5903.97|5907.52|5907.52|5903.97|5903.97|0
1650896110000|2022-04-25 14:15:10|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|0
1650896140000|2022-04-25 14:15:40|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|0
1650896160000|2022-04-25 14:16:00|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|0
1650896170000|2022-04-25 14:16:10|5911.08|5911.08|5911.08|5911.08|5911.08|5911.08|5911.08|5911.08|0
1650896180000|2022-04-25 14:16:20|5912.86|5912.86|5912.86|5912.86|5912.86|5912.86|5912.86|5912.86|0
1650896190000|2022-04-25 14:16:30|5911.08|5911.08|5911.08|5911.08|5911.08|5911.08|5911.08|5911.08|0
1650896200000|2022-04-25 14:16:40|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|0
1650896210000|2022-04-25 14:16:50|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|0
1650896230000|2022-04-25 14:17:10|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|0
1650896290000|2022-04-25 14:18:10|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|0
1650896390000|2022-04-25 14:19:50|5909.3|5909.3|5911.08|5911.08|5911.08|5911.08|5909.3|5909.3|0
1650896400000|2022-04-25 14:20:00|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|0
1650896420000|2022-04-25 14:20:20|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|0
1650896490000|2022-04-25 14:21:30|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|0
1650896510000|2022-04-25 14:21:50|5913.67|5913.67|5913.67|5913.67|5913.67|5913.67|5913.67|5913.67|0
1650896530000|2022-04-25 14:22:10|5911.89|5911.89|5911.89|5911.89|5911.89|5911.89|5911.89|5911.89|0
1650896540000|2022-04-25 14:22:20|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|0
1650896570000|2022-04-25 14:22:50|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|0
1650896610000|2022-04-25 14:23:30|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|0
1650896630000|2022-04-25 14:23:50|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|0
1650896640000|2022-04-25 14:24:00|5914.15|5914.15|5917.71|5917.71|5917.71|5917.71|5914.15|5914.15|0
1650896650000|2022-04-25 14:24:10|5919.01|5919.01|5919.49|5919.49|5919.49|5919.49|5917.71|5917.71|0
1650896670000|2022-04-25 14:24:30|5921.27|5921.27|5921.27|5921.27|5921.27|5921.27|5921.27|5921.27|0
1650896680000|2022-04-25 14:24:40|5923.05|5923.05|5927.9|5927.9|5927.9|5927.9|5923.05|5923.05|0
1650896700000|2022-04-25 14:25:00|5929.68|5929.68|5929.68|5929.68|5929.68|5929.68|5929.68|5929.68|0
1650896720000|2022-04-25 14:25:20|5928.38|5928.38|5926.61|5926.61|5928.38|5928.38|5924.83|5924.83|0
1650896750000|2022-04-25 14:25:50|5924.83|5924.83|5924.83|5924.83|5924.83|5924.83|5924.83|5924.83|0
1650896770000|2022-04-25 14:26:10|5923.05|5923.05|5923.05|5923.05|5923.05|5923.05|5923.05|5923.05|0
1650896920000|2022-04-25 14:28:40|5924.83|5924.83|5926.61|5926.61|5926.61|5926.61|5924.83|5924.83|0
1650896930000|2022-04-25 14:28:50|5927.9|5927.9|5930.49|5930.49|5930.49|5930.49|5927.9|5927.9|0
1650896950000|2022-04-25 14:29:10|5927.9|5927.9|5926.12|5926.12|5927.9|5927.9|5926.12|5926.12|0
1650896960000|2022-04-25 14:29:20|5927.9|5927.9|5927.9|5927.9|5927.9|5927.9|5927.9|5927.9|0
1650896990000|2022-04-25 14:29:50|5926.12|5926.12|5924.34|5924.34|5926.12|5926.12|5924.34|5924.34|0
1650897060000|2022-04-25 14:31:00|5929.68|5929.68|5929.68|5929.68|5929.68|5929.68|5929.68|5929.68|0
1650897070000|2022-04-25 14:31:10|5931.46|5931.46|5931.46|5931.46|5931.46|5931.46|5931.46|5931.46|0
1650897080000|2022-04-25 14:31:20|5935.02|5935.02|5935.02|5935.02|5935.02|5935.02|5935.02|5935.02|0
1650897100000|2022-04-25 14:31:40|5933.24|5933.24|5935.02|5935.02|5935.02|5935.02|5933.24|5933.24|0
1650897110000|2022-04-25 14:31:50|5936.79|5936.79|5936.79|5936.79|5936.79|5936.79|5936.79|5936.79|0
1650897140000|2022-04-25 14:32:20|5938.09|5938.09|5939.87|5939.87|5939.87|5939.87|5938.09|5938.09|0
1650897150000|2022-04-25 14:32:30|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|0
1650897160000|2022-04-25 14:32:40|5945.2|5945.2|5945.2|5945.2|5945.2|5945.2|5945.2|5945.2|0
1650897170000|2022-04-25 14:32:50|5941.65|5941.65|5943.43|5943.43|5943.43|5943.43|5941.65|5941.65|0
1650897210000|2022-04-25 14:33:30|5944.72|5944.72|5944.72|5944.72|5944.72|5944.72|5944.72|5944.72|0
1650897250000|2022-04-25 14:34:10|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|0
1650897260000|2022-04-25 14:34:20|5947.79|5947.79|5951.35|5951.35|5951.35|5951.35|5947.79|5947.79|0
1650897270000|2022-04-25 14:34:30|5949.57|5949.57|5949.57|5949.57|5949.57|5949.57|5949.57|5949.57|0
1650897310000|2022-04-25 14:35:10|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|0
1650897340000|2022-04-25 14:35:40|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|0
1650897360000|2022-04-25 14:36:00|5944.24|5944.24|5946.01|5946.01|5946.01|5946.01|5944.24|5944.24|0
1650897380000|2022-04-25 14:36:20|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|0
1650897390000|2022-04-25 14:36:30|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|0
1650897420000|2022-04-25 14:37:00|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|0
1650897470000|2022-04-25 14:37:50|5946.01|5946.01|5944.72|5944.72|5946.01|5946.01|5944.72|5944.72|0
1650897510000|2022-04-25 14:38:30|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|0
1650897520000|2022-04-25 14:38:40|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|0
1650897570000|2022-04-25 14:39:30|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|0
1650897590000|2022-04-25 14:39:50|5940.68|5940.68|5940.68|5940.68|5940.68|5940.68|5940.68|5940.68|0
1650897620000|2022-04-25 14:40:20|5938.9|5938.9|5938.9|5938.9|5938.9|5938.9|5938.9|5938.9|0
1650897630000|2022-04-25 14:40:30|5936.31|5936.31|5934.53|5934.53|5936.31|5936.31|5934.53|5934.53|0
1650897720000|2022-04-25 14:42:00|5935.83|5935.83|5934.05|5934.05|5935.83|5935.83|5934.05|5934.05|0
1650897740000|2022-04-25 14:42:20|5932.75|5932.75|5929.2|5929.2|5932.75|5932.75|5929.2|5929.2|0
1650897780000|2022-04-25 14:43:00|5927.42|5927.42|5927.42|5927.42|5927.42|5927.42|5927.42|5927.42|0
1650897850000|2022-04-25 14:44:10|5925.64|5925.64|5925.64|5925.64|5925.64|5925.64|5925.64|5925.64|0
1650897860000|2022-04-25 14:44:20|5927.42|5927.42|5927.42|5927.42|5927.42|5927.42|5927.42|5927.42|0
1650897870000|2022-04-25 14:44:30|5929.2|5929.2|5929.2|5929.2|5930.97|5930.97|5929.2|5929.2|0
1650897880000|2022-04-25 14:44:40|5930.49|5930.49|5930.49|5930.49|5930.49|5930.49|5930.49|5930.49|0
1650897890000|2022-04-25 14:44:50|5932.27|5932.27|5932.27|5932.27|5932.27|5932.27|5932.27|5932.27|0
1650897930000|2022-04-25 14:45:30|5930.49|5930.49|5929.2|5929.2|5930.49|5930.49|5929.2|5929.2|0
1650897940000|2022-04-25 14:45:40|5930.49|5930.49|5932.27|5932.27|5932.27|5932.27|5930.49|5930.49|0
1650897990000|2022-04-25 14:46:30|5930.49|5930.49|5930.49|5930.49|5930.49|5930.49|5930.49|5930.49|0
1650898020000|2022-04-25 14:47:00|5928.71|5928.71|5928.71|5928.71|5928.71|5928.71|5928.71|5928.71|0
1650898060000|2022-04-25 14:47:40|5930.49|5930.49|5930.49|5930.49|5930.49|5930.49|5930.49|5930.49|0
1650898090000|2022-04-25 14:48:10|5928.71|5928.71|5928.71|5928.71|5928.71|5928.71|5928.71|5928.71|0
1650898120000|2022-04-25 14:48:40|5927.42|5927.42|5929.2|5929.2|5929.2|5929.2|5927.42|5927.42|0
1650898150000|2022-04-25 14:49:10|5927.42|5927.42|5927.42|5927.42|5927.42|5927.42|5927.42|5927.42|0
1650898180000|2022-04-25 14:49:40|5925.64|5925.64|5927.42|5927.42|5927.42|5927.42|5925.64|5925.64|0
1650898190000|2022-04-25 14:49:50|5928.71|5928.71|5928.71|5928.71|5930.49|5930.49|5928.71|5928.71|0
1650898200000|2022-04-25 14:50:00|5930.49|5930.49|5928.71|5928.71|5930.49|5930.49|5928.71|5928.71|0
1650898220000|2022-04-25 14:50:20|5926.93|5926.93|5926.93|5926.93|5926.93|5926.93|5926.93|5926.93|0
1650898310000|2022-04-25 14:51:50|5925.15|5925.15|5925.15|5925.15|5925.15|5925.15|5925.15|5925.15|0
1650898330000|2022-04-25 14:52:10|5923.86|5923.86|5923.86|5923.86|5923.86|5923.86|5923.86|5923.86|0
1650898350000|2022-04-25 14:52:30|5922.08|5922.08|5922.08|5922.08|5922.08|5922.08|5922.08|5922.08|0
1650898360000|2022-04-25 14:52:40|5920.3|5920.3|5920.3|5920.3|5920.3|5920.3|5920.3|5920.3|0
1650898430000|2022-04-25 14:53:50|5922.08|5922.08|5922.08|5922.08|5922.08|5922.08|5922.08|5922.08|0
1650898460000|2022-04-25 14:54:20|5923.86|5923.86|5923.86|5923.86|5923.86|5923.86|5923.86|5923.86|0
1650898520000|2022-04-25 14:55:20|5922.08|5922.08|5922.08|5922.08|5922.08|5922.08|5922.08|5922.08|0
1650898580000|2022-04-25 14:56:20|5923.38|5923.38|5923.38|5923.38|5923.38|5923.38|5923.38|5923.38|0
1650898600000|2022-04-25 14:56:40|5925.15|5925.15|5923.38|5923.38|5925.15|5925.15|5923.38|5923.38|0
1650898620000|2022-04-25 14:57:00|5925.15|5925.15|5925.15|5925.15|5925.15|5925.15|5925.15|5925.15|0
1650898630000|2022-04-25 14:57:10|5926.93|5926.93|5926.93|5926.93|5926.93|5926.93|5926.93|5926.93|0
1650898660000|2022-04-25 14:57:40|5928.71|5928.71|5928.71|5928.71|5928.71|5928.71|5928.71|5928.71|0
1650898690000|2022-04-25 14:58:10|5926.12|5926.12|5926.12|5926.12|5926.12|5926.12|5926.12|5926.12|0
1650898800000|2022-04-25 15:00:00|5924.83|5924.83|5927.9|5927.9|5927.9|5927.9|5924.83|5924.83|0
1650898810000|2022-04-25 15:00:10|5926.12|5926.12|5926.12|5926.12|5926.12|5926.12|5926.12|5926.12|0
1650898830000|2022-04-25 15:00:30|5924.34|5924.34|5926.12|5926.12|5926.12|5926.12|5924.34|5924.34|0
1650898860000|2022-04-25 15:01:00|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|0
1650898910000|2022-04-25 15:01:50|5920.79|5920.79|5920.79|5920.79|5920.79|5920.79|5920.79|5920.79|0
1650898980000|2022-04-25 15:03:00|5922.56|5922.56|5926.12|5926.12|5926.12|5926.12|5922.56|5922.56|0
1650899000000|2022-04-25 15:03:20|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|0
1650899040000|2022-04-25 15:04:00|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|0
1650899060000|2022-04-25 15:04:20|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|0
1650899100000|2022-04-25 15:05:00|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|0
1650899130000|2022-04-25 15:05:30|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|0
1650899140000|2022-04-25 15:05:40|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|0
1650899180000|2022-04-25 15:06:20|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|0
1650899270000|2022-04-25 15:07:50|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|0
1650899290000|2022-04-25 15:08:10|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|0
1650899310000|2022-04-25 15:08:30|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|0
1650899340000|2022-04-25 15:09:00|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|0
1650899360000|2022-04-25 15:09:20|5926.12|5926.12|5926.12|5926.12|5926.12|5926.12|5926.12|5926.12|0
1650899530000|2022-04-25 15:12:10|5927.9|5927.9|5927.9|5927.9|5927.9|5927.9|5927.9|5927.9|0
1650899550000|2022-04-25 15:12:30|5929.68|5929.68|5931.46|5931.46|5931.46|5931.46|5929.68|5929.68|0
1650899560000|2022-04-25 15:12:40|5933.24|5933.24|5933.24|5933.24|5933.24|5933.24|5933.24|5933.24|0
1650899570000|2022-04-25 15:12:50|5934.53|5934.53|5935.83|5935.83|5935.83|5935.83|5934.53|5934.53|0
1650899580000|2022-04-25 15:13:00|5937.61|5937.61|5937.61|5937.61|5937.61|5937.61|5937.61|5937.61|0
1650899610000|2022-04-25 15:13:30|5939.38|5939.38|5939.38|5939.38|5939.38|5939.38|5939.38|5939.38|0
1650899620000|2022-04-25 15:13:40|5937.61|5937.61|5937.61|5937.61|5937.61|5937.61|5937.61|5937.61|0
1650899630000|2022-04-25 15:13:50|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|0
1650899640000|2022-04-25 15:14:00|5934.05|5934.05|5935.83|5935.83|5935.83|5935.83|5934.05|5934.05|0
1650899650000|2022-04-25 15:14:10|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|0
1650899670000|2022-04-25 15:14:30|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|0
1650899720000|2022-04-25 15:15:20|5934.05|5934.05|5932.75|5932.75|5934.05|5934.05|5932.75|5932.75|0
1650899730000|2022-04-25 15:15:30|5934.53|5934.53|5934.53|5934.53|5934.53|5934.53|5934.53|5934.53|0
1650899750000|2022-04-25 15:15:50|5935.83|5935.83|5937.12|5937.12|5937.12|5937.12|5935.83|5935.83|0
1650899810000|2022-04-25 15:16:50|5938.9|5938.9|5938.9|5938.9|5938.9|5938.9|5938.9|5938.9|0
1650899830000|2022-04-25 15:17:10|5940.68|5940.68|5940.68|5940.68|5940.68|5940.68|5940.68|5940.68|0
1650899900000|2022-04-25 15:18:20|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|0
1650899910000|2022-04-25 15:18:30|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|0
1650899920000|2022-04-25 15:18:40|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|0
1650899930000|2022-04-25 15:18:50|5941.16|5941.16|5942.94|5942.94|5942.94|5942.94|5941.16|5941.16|0
1650900000000|2022-04-25 15:20:00|5941.16|5941.16|5942.94|5942.94|5942.94|5942.94|5941.16|5941.16|0
1650900010000|2022-04-25 15:20:10|5946.5|5946.5|5947.79|5947.79|5947.79|5947.79|5946.01|5946.01|0
1650900040000|2022-04-25 15:20:40|5949.57|5949.57|5947.79|5947.79|5949.57|5949.57|5947.79|5947.79|0
1650900070000|2022-04-25 15:21:10|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|0
1650900080000|2022-04-25 15:21:20|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|0
1650900090000|2022-04-25 15:21:30|5949.57|5949.57|5949.57|5949.57|5949.57|5949.57|5949.57|5949.57|0
1650900160000|2022-04-25 15:22:40|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|0
1650900180000|2022-04-25 15:23:00|5949.57|5949.57|5949.57|5949.57|5949.57|5949.57|5949.57|5949.57|0
1650900190000|2022-04-25 15:23:10|5947.79|5947.79|5946.01|5946.01|5947.79|5947.79|5946.01|5946.01|0
1650900310000|2022-04-25 15:25:10|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|5942.94|5942.94|0
1650900330000|2022-04-25 15:25:30|5942.46|5942.46|5946.01|5946.01|5946.01|5946.01|5942.46|5942.46|0
1650900350000|2022-04-25 15:25:50|5944.72|5944.72|5946.5|5946.5|5946.5|5946.5|5944.72|5944.72|0
1650900380000|2022-04-25 15:26:20|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|0
1650900390000|2022-04-25 15:26:30|5949.09|5949.09|5947.79|5947.79|5949.09|5949.09|5947.79|5947.79|0
1650900400000|2022-04-25 15:26:40|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|0
1650900430000|2022-04-25 15:27:10|5944.72|5944.72|5944.72|5944.72|5946.5|5946.5|5944.72|5944.72|0
1650900440000|2022-04-25 15:27:20|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|0
1650900450000|2022-04-25 15:27:30|5944.72|5944.72|5944.72|5944.72|5944.72|5944.72|5944.72|5944.72|0
1650900500000|2022-04-25 15:28:20|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|0
1650900520000|2022-04-25 15:28:40|5939.38|5939.38|5938.09|5938.09|5939.38|5939.38|5938.09|5938.09|0
1650900570000|2022-04-25 15:29:30|5936.31|5936.31|5936.31|5936.31|5936.31|5936.31|5936.31|5936.31|0
1650900580000|2022-04-25 15:29:40|5938.09|5938.09|5937.61|5937.61|5939.38|5939.38|5937.61|5937.61|0
1650900590000|2022-04-25 15:29:50|5938.9|5938.9|5944.24|5944.24|5944.24|5944.24|5938.9|5938.9|0
1650957300000|2022-04-26 07:15:00|5933.08|5933.08|5933.08|5933.08|5933.08|5933.08|5933.08|5933.08|0
1650957310000|2022-04-26 07:15:10|5931.3|5931.3|5931.3|5931.3|5931.3|5931.3|5931.3|5931.3|0
1650957320000|2022-04-26 07:15:20|5927.74|5927.74|5927.74|5927.74|5927.74|5927.74|5927.74|5927.74|0
1650957330000|2022-04-26 07:15:30|5931.63|5931.63|5931.63|5931.63|5932.92|5932.92|5930.33|5930.33|0
1650957370000|2022-04-26 07:16:10|5928.07|5928.07|5926.29|5926.29|5928.07|5928.07|5926.29|5926.29|0
1650957380000|2022-04-26 07:16:20|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|0
1650957410000|2022-04-26 07:16:50|5925|5925|5925|5925|5925|5925|5925|5925|0
1650957440000|2022-04-26 07:17:20|5928.55|5928.55|5928.55|5928.55|5928.55|5928.55|5928.55|5928.55|0
1650957480000|2022-04-26 07:18:00|5923.22|5923.22|5923.22|5923.22|5923.22|5923.22|5923.22|5923.22|0
1650957510000|2022-04-26 07:18:30|5924.51|5924.51|5930.66|5930.66|5930.66|5930.66|5924.51|5924.51|0
1650957550000|2022-04-26 07:19:10|5932.44|5932.44|5932.44|5932.44|5932.44|5932.44|5932.44|5932.44|0
1650957570000|2022-04-26 07:19:30|5930.66|5930.66|5930.66|5930.66|5930.66|5930.66|5930.66|5930.66|0
1650957590000|2022-04-26 07:19:50|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|0
1650957640000|2022-04-26 07:20:40|5927.1|5927.1|5927.1|5927.1|5927.1|5927.1|5927.1|5927.1|0
1650957680000|2022-04-26 07:21:20|5925.81|5925.81|5925.81|5925.81|5925.81|5925.81|5925.81|5925.81|0
1650957780000|2022-04-26 07:23:00|5927.59|5927.59|5928.88|5928.88|5928.88|5928.88|5927.59|5927.59|0
1650957860000|2022-04-26 07:24:20|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|0
1650957910000|2022-04-26 07:25:10|5934.06|5934.06|5937.95|5937.95|5937.95|5937.95|5934.06|5934.06|0
1650957920000|2022-04-26 07:25:20|5939.24|5939.24|5937.95|5937.95|5939.24|5939.24|5937.95|5937.95|0
1650957940000|2022-04-26 07:25:40|5932.28|5932.28|5932.28|5932.28|5932.28|5932.28|5932.28|5932.28|0
1650957970000|2022-04-26 07:26:10|5926.95|5926.95|5926.95|5926.95|5926.95|5926.95|5926.95|5926.95|0
1650957990000|2022-04-26 07:26:30|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|0
1650958010000|2022-04-26 07:26:50|5924.68|5924.68|5924.68|5924.68|5924.68|5924.68|5924.68|5924.68|0
1650958020000|2022-04-26 07:27:00|5926.46|5926.46|5926.46|5926.46|5926.46|5926.46|5926.46|5926.46|0
1650958040000|2022-04-26 07:27:20|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|0
1650958050000|2022-04-26 07:27:30|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|0
1650958070000|2022-04-26 07:27:50|5929.54|5929.54|5929.54|5929.54|5929.54|5929.54|5929.54|5929.54|0
1650958080000|2022-04-26 07:28:00|5931.31|5931.31|5931.31|5931.31|5931.31|5931.31|5931.31|5931.31|0
1650958120000|2022-04-26 07:28:40|5929.54|5929.54|5929.54|5929.54|5929.54|5929.54|5929.54|5929.54|0
1650958140000|2022-04-26 07:29:00|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|0
1650958250000|2022-04-26 07:30:50|5930.02|5930.02|5930.02|5930.02|5930.02|5930.02|5930.02|5930.02|0
1650958290000|2022-04-26 07:31:30|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|0
1650958310000|2022-04-26 07:31:50|5927.43|5927.43|5927.43|5927.43|5927.43|5927.43|5927.43|5927.43|0
1650958350000|2022-04-26 07:32:30|5924.84|5924.84|5924.84|5924.84|5924.84|5924.84|5924.84|5924.84|0
1650958440000|2022-04-26 07:34:00|5930.18|5930.18|5931.96|5931.96|5931.96|5931.96|5930.18|5930.18|0
1650958500000|2022-04-26 07:35:00|5933.73|5933.73|5933.73|5933.73|5933.73|5933.73|5933.73|5933.73|0
1650958560000|2022-04-26 07:36:00|5931.96|5931.96|5931.96|5931.96|5931.96|5931.96|5931.96|5931.96|0
1650958570000|2022-04-26 07:36:10|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|0
1650958590000|2022-04-26 07:36:30|5933.73|5933.73|5933.73|5933.73|5933.73|5933.73|5933.73|5933.73|0
1650958600000|2022-04-26 07:36:40|5935.51|5935.51|5935.51|5935.51|5935.51|5935.51|5935.51|5935.51|0
1650958640000|2022-04-26 07:37:20|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|0
1650958650000|2022-04-26 07:37:30|5935.51|5935.51|5935.51|5935.51|5935.51|5935.51|5935.51|5935.51|0
1650958680000|2022-04-26 07:38:00|5933.73|5933.73|5933.73|5933.73|5933.73|5933.73|5933.73|5933.73|0
1650958760000|2022-04-26 07:39:20|5931.96|5931.96|5931.96|5931.96|5931.96|5931.96|5931.96|5931.96|0
1650958800000|2022-04-26 07:40:00|5933.73|5933.73|5933.73|5933.73|5933.73|5933.73|5933.73|5933.73|0
1650958880000|2022-04-26 07:41:20|5935.51|5935.51|5935.51|5935.51|5935.51|5935.51|5935.51|5935.51|0
1650959040000|2022-04-26 07:44:00|5930.18|5930.18|5931.96|5931.96|5931.96|5931.96|5930.18|5930.18|0
1650959130000|2022-04-26 07:45:30|5930.66|5930.66|5931.96|5931.96|5931.96|5931.96|5930.66|5930.66|0
1650959310000|2022-04-26 07:48:30|5934.54|5934.54|5937.62|5937.62|5937.62|5937.62|5934.54|5934.54|0
1650959340000|2022-04-26 07:49:00|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|0
1650959370000|2022-04-26 07:49:30|5937.13|5937.13|5937.13|5937.13|5937.13|5937.13|5937.13|5937.13|0
1650959380000|2022-04-26 07:49:40|5938.43|5938.43|5938.43|5938.43|5938.43|5938.43|5938.43|5938.43|0
1650959430000|2022-04-26 07:50:30|5940.21|5940.21|5940.21|5940.21|5940.21|5940.21|5940.21|5940.21|0
1650959460000|2022-04-26 07:51:00|5941.99|5941.99|5943.28|5943.28|5943.28|5943.28|5941.99|5941.99|0
1650959470000|2022-04-26 07:51:10|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|0
1650959480000|2022-04-26 07:51:20|5943.28|5943.28|5941.99|5941.99|5945.87|5945.87|5941.99|5941.99|0
1650959500000|2022-04-26 07:51:40|5943.28|5943.28|5944.58|5944.58|5944.58|5944.58|5943.28|5943.28|0
1650959560000|2022-04-26 07:52:40|5939.24|5939.24|5939.24|5939.24|5939.24|5939.24|5939.24|5939.24|0
1650959600000|2022-04-26 07:53:20|5937.46|5937.46|5937.46|5937.46|5937.46|5937.46|5937.46|5937.46|0
1650959640000|2022-04-26 07:54:00|5933.9|5933.9|5933.9|5933.9|5933.9|5933.9|5933.9|5933.9|0
1650959650000|2022-04-26 07:54:10|5932.13|5932.13|5932.13|5932.13|5932.13|5932.13|5932.13|5932.13|0
1650959670000|2022-04-26 07:54:30|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|0
1650959700000|2022-04-26 07:55:00|5937.46|5937.46|5937.46|5937.46|5937.46|5937.46|5937.46|5937.46|0
1650959790000|2022-04-26 07:56:30|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|0
1650959870000|2022-04-26 07:57:50|5933.09|5933.09|5933.09|5933.09|5933.09|5933.09|5933.09|5933.09|0
1650959900000|2022-04-26 07:58:20|5931.31|5931.31|5929.05|5929.05|5931.31|5931.31|5927.76|5927.76|0
1650959910000|2022-04-26 07:58:30|5930.35|5930.35|5931.64|5931.64|5931.64|5931.64|5929.05|5929.05|0
1650959920000|2022-04-26 07:58:40|5930.35|5930.35|5930.35|5930.35|5930.35|5930.35|5930.35|5930.35|0
1650959960000|2022-04-26 07:59:20|5932.94|5932.94|5932.94|5932.94|5932.94|5932.94|5932.94|5932.94|0
1650960000000|2022-04-26 08:00:00|5931.16|5931.16|5931.16|5931.16|5931.16|5931.16|5929.86|5929.86|0
1650960010000|2022-04-26 08:00:10|5932.45|5932.45|5934.23|5934.23|5934.23|5934.23|5931.16|5931.16|0
1650960020000|2022-04-26 08:00:20|5935.53|5935.53|5935.53|5935.53|5935.53|5935.53|5935.53|5935.53|0
1650960060000|2022-04-26 08:01:00|5937.3|5937.3|5937.3|5937.3|5937.3|5937.3|5937.3|5937.3|0
1650960070000|2022-04-26 08:01:10|5938.6|5938.6|5938.6|5938.6|5938.6|5938.6|5938.6|5938.6|0
1650960090000|2022-04-26 08:01:30|5937.3|5937.3|5939.89|5939.89|5939.89|5939.89|5937.3|5937.3|0
1650960120000|2022-04-26 08:02:00|5941.19|5941.19|5946.04|5946.04|5946.04|5946.04|5941.19|5941.19|0
1650960130000|2022-04-26 08:02:10|5947.82|5947.82|5947.82|5947.82|5947.82|5947.82|5947.82|5947.82|0
1650960140000|2022-04-26 08:02:20|5946.53|5946.53|5947.82|5947.82|5947.82|5947.82|5946.53|5946.53|0
1650960170000|2022-04-26 08:02:50|5946.04|5946.04|5946.04|5946.04|5946.04|5946.04|5946.04|5946.04|0
1650960180000|2022-04-26 08:03:00|5944.75|5944.75|5946.04|5946.04|5946.04|5946.04|5944.75|5944.75|0
1650960200000|2022-04-26 08:03:20|5947.34|5947.34|5948.63|5948.63|5948.63|5948.63|5947.34|5947.34|0
1650960220000|2022-04-26 08:03:40|5949.93|5949.93|5949.93|5949.93|5949.93|5949.93|5949.93|5949.93|0
1650960240000|2022-04-26 08:04:00|5951.22|5951.22|5951.22|5951.22|5951.22|5951.22|5951.22|5951.22|0
1650960250000|2022-04-26 08:04:10|5949.44|5949.44|5949.44|5949.44|5949.44|5949.44|5949.44|5949.44|0
1650960260000|2022-04-26 08:04:20|5948.15|5948.15|5949.44|5949.44|5949.44|5949.44|5948.15|5948.15|0
1650960270000|2022-04-26 08:04:30|5947.66|5947.66|5947.66|5947.66|5947.66|5947.66|5947.66|5947.66|0
1650960280000|2022-04-26 08:04:40|5948.96|5948.96|5948.96|5948.96|5948.96|5948.96|5948.96|5948.96|0
1650960300000|2022-04-26 08:05:00|5939.89|5939.89|5936.01|5936.01|5939.89|5939.89|5936.01|5936.01|0
1650960310000|2022-04-26 08:05:10|5934.72|5934.72|5938.6|5938.6|5938.6|5938.6|5934.72|5934.72|0
1650960340000|2022-04-26 08:05:40|5932.13|5932.13|5930.83|5930.83|5932.13|5932.13|5930.83|5930.83|0
1650960350000|2022-04-26 08:05:50|5932.61|5932.61|5932.61|5932.61|5932.61|5932.61|5932.61|5932.61|0
1650960360000|2022-04-26 08:06:00|5933.9|5933.9|5933.9|5933.9|5933.9|5933.9|5933.9|5933.9|0
1650960370000|2022-04-26 08:06:10|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|0
1650960390000|2022-04-26 08:06:30|5933.9|5933.9|5933.9|5933.9|5933.9|5933.9|5933.9|5933.9|0
1650960540000|2022-04-26 08:09:00|5930.02|5930.02|5930.02|5930.02|5930.02|5930.02|5930.02|5930.02|0
1650960730000|2022-04-26 08:12:10|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|0
1650960780000|2022-04-26 08:13:00|5926.46|5926.46|5926.46|5926.46|5926.46|5926.46|5926.46|5926.46|0
1650960880000|2022-04-26 08:14:40|5928.24|5928.24|5926.46|5926.46|5928.24|5928.24|5926.46|5926.46|0
1650960890000|2022-04-26 08:14:50|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|0
1650960970000|2022-04-26 08:16:10|5924.68|5924.68|5922.9|5922.9|5924.68|5924.68|5922.9|5922.9|0
1650960990000|2022-04-26 08:16:30|5921.13|5921.13|5921.13|5921.13|5921.13|5921.13|5921.13|5921.13|0
1650961000000|2022-04-26 08:16:40|5919.35|5919.35|5919.35|5919.35|5919.35|5919.35|5919.35|5919.35|0
1650961010000|2022-04-26 08:16:50|5917.57|5917.57|5917.57|5917.57|5917.57|5917.57|5917.57|5917.57|0
1650961020000|2022-04-26 08:17:00|5912.39|5912.39|5911.09|5911.09|5912.39|5912.39|5911.09|5911.09|0
1650961030000|2022-04-26 08:17:10|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|0
1650961050000|2022-04-26 08:17:30|5911.09|5911.09|5911.09|5911.09|5911.09|5911.09|5911.09|5911.09|0
1650961060000|2022-04-26 08:17:40|5912.87|5912.87|5912.87|5912.87|5912.87|5912.87|5912.87|5912.87|0
1650961140000|2022-04-26 08:19:00|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|0
1650961210000|2022-04-26 08:20:10|5916.43|5916.43|5918.21|5918.21|5918.21|5918.21|5916.43|5916.43|0
1650961300000|2022-04-26 08:21:40|5916.43|5916.43|5916.43|5916.43|5916.43|5916.43|5916.43|5916.43|0
1650961410000|2022-04-26 08:23:30|5913.84|5913.84|5912.55|5912.55|5913.84|5913.84|5912.55|5912.55|0
1650961420000|2022-04-26 08:23:40|5908.99|5908.99|5907.21|5907.21|5908.99|5908.99|5905.43|5905.43|0
1650961430000|2022-04-26 08:23:50|5905.92|5905.92|5904.62|5904.62|5905.92|5905.92|5904.62|5904.62|0
1650961440000|2022-04-26 08:24:00|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|0
1650961500000|2022-04-26 08:25:00|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|0
1650961540000|2022-04-26 08:25:40|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|0
1650961600000|2022-04-26 08:26:40|5907.69|5907.69|5911.58|5911.58|5912.87|5912.87|5907.69|5907.69|0
1650961680000|2022-04-26 08:28:00|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|0
1650961720000|2022-04-26 08:28:40|5905.92|5905.92|5905.92|5905.92|5905.92|5905.92|5905.92|5905.92|0
1650961830000|2022-04-26 08:30:30|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|0
1650961850000|2022-04-26 08:30:50|5905.92|5905.92|5905.92|5905.92|5905.92|5905.92|5905.92|5905.92|0
1650961880000|2022-04-26 08:31:20|5904.14|5904.14|5904.14|5904.14|5904.14|5904.14|5904.14|5904.14|0
1650961890000|2022-04-26 08:31:30|5901.06|5901.06|5898.47|5898.47|5901.06|5901.06|5898.47|5898.47|0
1650961900000|2022-04-26 08:31:40|5896.69|5896.69|5896.69|5896.69|5896.69|5896.69|5896.69|5896.69|0
1650961910000|2022-04-26 08:31:50|5900.25|5900.25|5900.25|5900.25|5900.25|5900.25|5900.25|5900.25|0
1650961930000|2022-04-26 08:32:10|5902.03|5902.03|5902.03|5902.03|5902.03|5902.03|5902.03|5902.03|0
1650962010000|2022-04-26 08:33:30|5903.81|5903.81|5903.81|5903.81|5903.81|5903.81|5903.81|5903.81|0
1650962080000|2022-04-26 08:34:40|5902.03|5902.03|5902.03|5902.03|5902.03|5902.03|5902.03|5902.03|0
1650962130000|2022-04-26 08:35:30|5903.81|5903.81|5903.81|5903.81|5903.81|5903.81|5903.81|5903.81|0
1650962140000|2022-04-26 08:35:40|5905.59|5905.59|5905.59|5905.59|5905.59|5905.59|5905.59|5905.59|0
1650962160000|2022-04-26 08:36:00|5903.81|5903.81|5903.81|5903.81|5903.81|5903.81|5903.81|5903.81|0
1650962710000|2022-04-26 08:45:10|5905.59|5905.59|5905.59|5905.59|5905.59|5905.59|5905.59|5905.59|0
1650962730000|2022-04-26 08:45:30|5903.81|5903.81|5899.92|5899.92|5903.81|5903.81|5899.92|5899.92|0
1650963040000|2022-04-26 08:50:40|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|0
1650963090000|2022-04-26 08:51:30|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|0
1650963130000|2022-04-26 08:52:10|5899.92|5899.92|5901.7|5901.7|5901.7|5901.7|5899.92|5899.92|0
1650963150000|2022-04-26 08:52:30|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|0
1650963240000|2022-04-26 08:54:00|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|0
1650963310000|2022-04-26 08:55:10|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|0
1650963340000|2022-04-26 08:55:40|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|0
1650963470000|2022-04-26 08:57:50|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|0
1650963490000|2022-04-26 08:58:10|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|0
1650963500000|2022-04-26 08:58:20|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|0
1650963570000|2022-04-26 08:59:30|5903.48|5903.48|5907.04|5907.04|5907.04|5907.04|5903.48|5903.48|0
1650963600000|2022-04-26 09:00:00|5908.82|5908.82|5907.04|5907.04|5908.82|5908.82|5907.04|5907.04|0
1650963610000|2022-04-26 09:00:10|5905.26|5905.26|5903.48|5903.48|5905.26|5905.26|5903.48|5903.48|0
1650963650000|2022-04-26 09:00:50|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|0
1650963850000|2022-04-26 09:04:10|5903.48|5903.48|5905.26|5905.26|5905.26|5905.26|5903.48|5903.48|0
1650963920000|2022-04-26 09:05:20|5907.04|5907.04|5907.04|5907.04|5907.04|5907.04|5907.04|5907.04|0
1650963970000|2022-04-26 09:06:10|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|0
1650963990000|2022-04-26 09:06:30|5906.23|5906.23|5907.52|5907.52|5907.52|5907.52|5906.23|5906.23|0
1650964020000|2022-04-26 09:07:00|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|0
1650964030000|2022-04-26 09:07:10|5903.16|5903.16|5901.38|5901.38|5903.16|5903.16|5900.08|5900.08|0
1650964040000|2022-04-26 09:07:20|5897.49|5897.49|5897.49|5897.49|5897.49|5897.49|5897.49|5897.49|0
1650964080000|2022-04-26 09:08:00|5893.93|5893.93|5895.71|5895.71|5895.71|5895.71|5893.93|5893.93|0
1650964090000|2022-04-26 09:08:10|5897.49|5897.49|5898.79|5898.79|5898.79|5898.79|5897.49|5897.49|0
1650964120000|2022-04-26 09:08:40|5900.08|5900.08|5900.08|5900.08|5900.08|5900.08|5900.08|5900.08|0
1650964160000|2022-04-26 09:09:20|5898.3|5898.3|5896.52|5896.52|5898.3|5898.3|5896.52|5896.52|0
1650964220000|2022-04-26 09:10:20|5898.3|5898.3|5898.3|5898.3|5898.3|5898.3|5898.3|5898.3|0
1650964230000|2022-04-26 09:10:30|5897.01|5897.01|5899.6|5899.6|5899.6|5899.6|5897.01|5897.01|0
1650964370000|2022-04-26 09:12:50|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|0
1650964400000|2022-04-26 09:13:20|5899.6|5899.6|5899.6|5899.6|5899.6|5899.6|5899.6|5899.6|0
1650964440000|2022-04-26 09:14:00|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|0
1650964510000|2022-04-26 09:15:10|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|0
1650964550000|2022-04-26 09:15:50|5893.45|5893.45|5893.45|5893.45|5893.45|5893.45|5893.45|5893.45|0
1650964610000|2022-04-26 09:16:50|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|0
1650964710000|2022-04-26 09:18:30|5891.67|5891.67|5893.45|5893.45|5893.45|5893.45|5891.67|5891.67|0
1650964730000|2022-04-26 09:18:50|5891.67|5891.67|5891.67|5891.67|5893.45|5893.45|5891.67|5891.67|0
1650964810000|2022-04-26 09:20:10|5893.45|5893.45|5893.45|5893.45|5893.45|5893.45|5893.45|5893.45|0
1650964830000|2022-04-26 09:20:30|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|0
1650964890000|2022-04-26 09:21:30|5892.64|5892.64|5890.05|5890.05|5892.64|5892.64|5890.05|5890.05|0
1650964920000|2022-04-26 09:22:00|5891.34|5891.34|5890.05|5890.05|5891.34|5891.34|5890.05|5890.05|0
1650965010000|2022-04-26 09:23:30|5886.49|5886.49|5886.49|5886.49|5888.27|5888.27|5886.49|5886.49|0
1650965100000|2022-04-26 09:25:00|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|0
1650965210000|2022-04-26 09:26:50|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|0
1650965290000|2022-04-26 09:28:10|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|0
1650965510000|2022-04-26 09:31:50|5890.05|5890.05|5891.83|5891.83|5891.83|5891.83|5890.05|5890.05|0
1650965520000|2022-04-26 09:32:00|5893.61|5893.61|5895.39|5895.39|5895.39|5895.39|5893.61|5893.61|0
1650965570000|2022-04-26 09:32:50|5897.16|5897.16|5898.94|5898.94|5898.94|5898.94|5897.16|5897.16|0
1650965580000|2022-04-26 09:33:00|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|0
1650965610000|2022-04-26 09:33:30|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|0
1650965680000|2022-04-26 09:34:40|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|0
1650965700000|2022-04-26 09:35:00|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|0
1650965820000|2022-04-26 09:37:00|5900.72|5900.72|5900.72|5900.72|5900.72|5900.72|5900.72|5900.72|0
1650965860000|2022-04-26 09:37:40|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|0
1650965870000|2022-04-26 09:37:50|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|0
1650966120000|2022-04-26 09:42:00|5895.39|5895.39|5895.39|5895.39|5895.39|5895.39|5895.39|5895.39|0
1650966130000|2022-04-26 09:42:10|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|0
1650966280000|2022-04-26 09:44:40|5898.94|5898.94|5900.72|5900.72|5900.72|5900.72|5898.94|5898.94|0
1650966290000|2022-04-26 09:44:50|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|0
1650966350000|2022-04-26 09:45:50|5900.72|5900.72|5900.72|5900.72|5900.72|5900.72|5900.72|5900.72|0
1650966380000|2022-04-26 09:46:20|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|0
1650966410000|2022-04-26 09:46:50|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|0
1650966430000|2022-04-26 09:47:10|5895.39|5895.39|5895.39|5895.39|5895.39|5895.39|5895.39|5895.39|0
1650966480000|2022-04-26 09:48:00|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|0
1650966510000|2022-04-26 09:48:30|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|0
1650966540000|2022-04-26 09:49:00|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|0
1650966650000|2022-04-26 09:50:50|5884.71|5884.71|5884.71|5884.71|5884.71|5884.71|5884.71|5884.71|0
1650966760000|2022-04-26 09:52:40|5886.49|5886.49|5886.49|5886.49|5886.49|5886.49|5886.49|5886.49|0
1650966780000|2022-04-26 09:53:00|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|0
1650966920000|2022-04-26 09:55:20|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|0
1650966970000|2022-04-26 09:56:10|5891.34|5891.34|5891.34|5891.34|5891.34|5891.34|5891.34|5891.34|0
1650967000000|2022-04-26 09:56:40|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|0
1650967020000|2022-04-26 09:57:00|5891.34|5891.34|5893.12|5893.12|5893.12|5893.12|5891.34|5891.34|0
1650967120000|2022-04-26 09:58:40|5894.9|5894.9|5894.9|5894.9|5894.9|5894.9|5894.9|5894.9|0
1650967140000|2022-04-26 09:59:00|5896.68|5896.68|5896.68|5896.68|5896.68|5896.68|5896.68|5896.68|0
1650967180000|2022-04-26 09:59:40|5894.9|5894.9|5894.9|5894.9|5894.9|5894.9|5894.9|5894.9|0
1650967200000|2022-04-26 10:00:00|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|0
1650967290000|2022-04-26 10:01:30|5894.9|5894.9|5896.68|5896.68|5896.68|5896.68|5894.9|5894.9|0
1650967340000|2022-04-26 10:02:20|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|0
1650967390000|2022-04-26 10:03:10|5894.9|5894.9|5894.9|5894.9|5894.9|5894.9|5894.9|5894.9|0
1650967520000|2022-04-26 10:05:20|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|0
1650967610000|2022-04-26 10:06:50|5891.34|5891.34|5891.34|5891.34|5891.34|5891.34|5891.34|5891.34|0
1650967620000|2022-04-26 10:07:00|5893.12|5893.12|5890.05|5890.05|5893.12|5893.12|5890.05|5890.05|0
1650967630000|2022-04-26 10:07:10|5888.27|5888.27|5890.05|5890.05|5890.05|5890.05|5888.27|5888.27|0
1650967680000|2022-04-26 10:08:00|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|0
1650967700000|2022-04-26 10:08:20|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|0
1650967740000|2022-04-26 10:09:00|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|0
1650967810000|2022-04-26 10:10:10|5886.49|5886.49|5886.49|5886.49|5886.49|5886.49|5886.49|5886.49|0
1650967840000|2022-04-26 10:10:40|5884.71|5884.71|5884.71|5884.71|5884.71|5884.71|5884.71|5884.71|0
1650967860000|2022-04-26 10:11:00|5883.42|5883.42|5883.42|5883.42|5883.42|5883.42|5880.83|5880.83|0
1650967880000|2022-04-26 10:11:20|5884.71|5884.71|5884.71|5884.71|5884.71|5884.71|5884.71|5884.71|0
1650967900000|2022-04-26 10:11:40|5886.49|5886.49|5882.94|5882.94|5886.49|5886.49|5882.94|5882.94|0
1650967910000|2022-04-26 10:11:50|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|0
1650967930000|2022-04-26 10:12:10|5878.57|5878.57|5878.57|5878.57|5878.57|5878.57|5878.57|5878.57|0
1650968000000|2022-04-26 10:13:20|5882.12|5882.12|5883.9|5883.9|5883.9|5883.9|5882.12|5882.12|0
1650968060000|2022-04-26 10:14:20|5882.12|5882.12|5882.12|5882.12|5882.12|5882.12|5882.12|5882.12|0
1650968070000|2022-04-26 10:14:30|5880.35|5880.35|5880.35|5880.35|5880.35|5880.35|5880.35|5880.35|0
1650968290000|2022-04-26 10:18:10|5882.12|5882.12|5883.9|5883.9|5883.9|5883.9|5882.12|5882.12|0
1650968330000|2022-04-26 10:18:50|5882.12|5882.12|5882.12|5882.12|5882.12|5882.12|5882.12|5882.12|0
1650968360000|2022-04-26 10:19:20|5883.9|5883.9|5883.9|5883.9|5883.9|5883.9|5883.9|5883.9|0
1650968400000|2022-04-26 10:20:00|5882.12|5882.12|5882.12|5882.12|5882.12|5882.12|5882.12|5882.12|0
1650968580000|2022-04-26 10:23:00|5883.9|5883.9|5883.9|5883.9|5885.68|5885.68|5883.9|5883.9|0
1650968730000|2022-04-26 10:25:30|5882.12|5882.12|5882.12|5882.12|5882.12|5882.12|5882.12|5882.12|0
1650968740000|2022-04-26 10:25:40|5880.35|5880.35|5880.35|5880.35|5880.35|5880.35|5880.35|5880.35|0
1650968790000|2022-04-26 10:26:30|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|0
1650968820000|2022-04-26 10:27:00|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|0
1650968830000|2022-04-26 10:27:10|5878.24|5878.24|5878.24|5878.24|5878.24|5878.24|5878.24|5878.24|0
1650968850000|2022-04-26 10:27:30|5876.94|5876.94|5876.94|5876.94|5876.94|5876.94|5876.94|5876.94|0
1650969000000|2022-04-26 10:30:00|5875.65|5875.65|5875.65|5875.65|5875.65|5875.65|5875.65|5875.65|0
1650969020000|2022-04-26 10:30:20|5877.43|5877.43|5877.43|5877.43|5877.43|5877.43|5877.43|5877.43|0
1650969050000|2022-04-26 10:30:50|5875.65|5875.65|5875.65|5875.65|5875.65|5875.65|5875.65|5875.65|0
1650969060000|2022-04-26 10:31:00|5877.43|5877.43|5877.43|5877.43|5877.43|5877.43|5877.43|5877.43|0
1650969070000|2022-04-26 10:31:10|5875.65|5875.65|5875.65|5875.65|5875.65|5875.65|5875.65|5875.65|0
1650969100000|2022-04-26 10:31:40|5876.94|5876.94|5876.94|5876.94|5876.94|5876.94|5876.94|5876.94|0
1650969110000|2022-04-26 10:31:50|5878.24|5878.24|5879.53|5879.53|5879.53|5879.53|5878.24|5878.24|0
1650969130000|2022-04-26 10:32:10|5878.24|5878.24|5878.24|5878.24|5878.24|5878.24|5878.24|5878.24|0
1650969260000|2022-04-26 10:34:20|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|0
1650969340000|2022-04-26 10:35:40|5876.46|5876.46|5876.46|5876.46|5876.46|5876.46|5876.46|5876.46|0
1650969360000|2022-04-26 10:36:00|5878.24|5878.24|5878.24|5878.24|5878.24|5878.24|5878.24|5878.24|0
1650969440000|2022-04-26 10:37:20|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|0
1650969480000|2022-04-26 10:38:00|5878.24|5878.24|5880.02|5880.02|5880.02|5880.02|5878.24|5878.24|0
1650969550000|2022-04-26 10:39:10|5881.8|5881.8|5881.8|5881.8|5881.8|5881.8|5881.8|5881.8|0
1650969610000|2022-04-26 10:40:10|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|0
1650969620000|2022-04-26 10:40:20|5881.8|5881.8|5881.8|5881.8|5881.8|5881.8|5881.8|5881.8|0
1650969650000|2022-04-26 10:40:50|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|0
1650969790000|2022-04-26 10:43:10|5878.24|5878.24|5878.24|5878.24|5878.24|5878.24|5878.24|5878.24|0
1650969910000|2022-04-26 10:45:10|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|0
1650970120000|2022-04-26 10:48:40|5881.8|5881.8|5883.58|5883.58|5883.58|5883.58|5881.8|5881.8|0
1650970140000|2022-04-26 10:49:00|5885.35|5885.35|5885.35|5885.35|5885.35|5885.35|5885.35|5885.35|0
1650970170000|2022-04-26 10:49:30|5887.13|5887.13|5887.13|5887.13|5887.13|5887.13|5887.13|5887.13|0
1650970240000|2022-04-26 10:50:40|5885.35|5885.35|5885.35|5885.35|5885.35|5885.35|5885.35|5885.35|0
1650970340000|2022-04-26 10:52:20|5883.58|5883.58|5883.58|5883.58|5883.58|5883.58|5883.58|5883.58|0
1650970350000|2022-04-26 10:52:30|5885.35|5885.35|5885.35|5885.35|5885.35|5885.35|5885.35|5885.35|0
1650970370000|2022-04-26 10:52:50|5887.13|5887.13|5887.13|5887.13|5887.13|5887.13|5887.13|5887.13|0
1650970400000|2022-04-26 10:53:20|5885.35|5885.35|5887.13|5887.13|5887.13|5887.13|5885.35|5885.35|0
1650970430000|2022-04-26 10:53:50|5885.35|5885.35|5885.35|5885.35|5885.35|5885.35|5885.35|5885.35|0
1650970550000|2022-04-26 10:55:50|5886.65|5886.65|5890.53|5890.53|5890.53|5890.53|5886.65|5886.65|0
1650970690000|2022-04-26 10:58:10|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|0
1650970700000|2022-04-26 10:58:20|5890.53|5890.53|5890.53|5890.53|5890.53|5890.53|5890.53|5890.53|0
1650970840000|2022-04-26 11:00:40|5892.31|5892.31|5894.09|5894.09|5894.09|5894.09|5892.31|5892.31|0
1650970890000|2022-04-26 11:01:30|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|0
1650970940000|2022-04-26 11:02:20|5890.53|5890.53|5890.53|5890.53|5890.53|5890.53|5890.53|5890.53|0
1650971080000|2022-04-26 11:04:40|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|0
1650971090000|2022-04-26 11:04:50|5890.53|5890.53|5890.53|5890.53|5890.53|5890.53|5890.53|5890.53|0
1650971110000|2022-04-26 11:05:10|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|0
1650971130000|2022-04-26 11:05:30|5890.53|5890.53|5892.31|5892.31|5892.31|5892.31|5890.53|5890.53|0
1650971140000|2022-04-26 11:05:40|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|0
1650971150000|2022-04-26 11:05:50|5891.02|5891.02|5887.94|5887.94|5891.02|5891.02|5887.94|5887.94|0
1650971190000|2022-04-26 11:06:30|5889.24|5889.24|5891.02|5891.02|5891.02|5891.02|5889.24|5889.24|0
1650971310000|2022-04-26 11:08:30|5892.8|5892.8|5892.8|5892.8|5892.8|5892.8|5892.8|5892.8|0
1650971370000|2022-04-26 11:09:30|5894.58|5894.58|5894.58|5894.58|5894.58|5894.58|5894.58|5894.58|0
1650971380000|2022-04-26 11:09:40|5896.35|5896.35|5899.91|5899.91|5899.91|5899.91|5896.35|5896.35|0
1650971400000|2022-04-26 11:10:00|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|0
1650971440000|2022-04-26 11:10:40|5899.91|5899.91|5901.69|5901.69|5901.69|5901.69|5899.91|5899.91|0
1650971450000|2022-04-26 11:10:50|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|0
1650971480000|2022-04-26 11:11:20|5901.69|5901.69|5899.91|5899.91|5901.69|5901.69|5899.91|5899.91|0
1650971490000|2022-04-26 11:11:30|5901.69|5901.69|5901.69|5901.69|5901.69|5901.69|5901.69|5901.69|0
1650971640000|2022-04-26 11:14:00|5896.35|5896.35|5896.35|5896.35|5896.35|5896.35|5896.35|5896.35|0
1650971700000|2022-04-26 11:15:00|5894.58|5894.58|5894.58|5894.58|5894.58|5894.58|5894.58|5894.58|0
1650971720000|2022-04-26 11:15:20|5892.8|5892.8|5892.8|5892.8|5892.8|5892.8|5892.8|5892.8|0
1650971740000|2022-04-26 11:15:40|5891.02|5891.02|5892.8|5892.8|5892.8|5892.8|5891.02|5891.02|0
1650971820000|2022-04-26 11:17:00|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|0
1650971850000|2022-04-26 11:17:30|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|0
1650971880000|2022-04-26 11:18:00|5889.72|5889.72|5889.72|5889.72|5889.72|5889.72|5889.72|5889.72|0
1650972100000|2022-04-26 11:21:40|5893.28|5893.28|5893.28|5893.28|5893.28|5893.28|5893.28|5893.28|0
1650972110000|2022-04-26 11:21:50|5887.94|5887.94|5884.39|5884.39|5887.94|5887.94|5884.39|5884.39|0
1650972130000|2022-04-26 11:22:10|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|0
1650972160000|2022-04-26 11:22:40|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|0
1650972180000|2022-04-26 11:23:00|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|0
1650972200000|2022-04-26 11:23:20|5884.39|5884.39|5885.68|5885.68|5885.68|5885.68|5884.39|5884.39|0
1650972210000|2022-04-26 11:23:30|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|0
1650972300000|2022-04-26 11:25:00|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|0
1650972310000|2022-04-26 11:25:10|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|0
1650972320000|2022-04-26 11:25:20|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|0
1650972470000|2022-04-26 11:27:50|5891.02|5891.02|5891.02|5891.02|5891.02|5891.02|5891.02|5891.02|0
1650972610000|2022-04-26 11:30:10|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|0
1650972770000|2022-04-26 11:32:50|5894.42|5894.42|5895.71|5895.71|5895.71|5895.71|5894.42|5894.42|0
1650972780000|2022-04-26 11:33:00|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|0
1650972870000|2022-04-26 11:34:30|5895.71|5895.71|5897.01|5897.01|5897.01|5897.01|5895.71|5895.71|0
1650972900000|2022-04-26 11:35:00|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|0
1650972980000|2022-04-26 11:36:20|5900.08|5900.08|5900.08|5900.08|5900.08|5900.08|5900.08|5900.08|0
1650972990000|2022-04-26 11:36:30|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|0
1650973070000|2022-04-26 11:37:50|5899.6|5899.6|5899.6|5899.6|5899.6|5899.6|5899.6|5899.6|0
1650973180000|2022-04-26 11:39:40|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|0
1650973240000|2022-04-26 11:40:40|5903.97|5903.97|5907.04|5907.04|5907.04|5907.04|5903.97|5903.97|0
1650973460000|2022-04-26 11:44:20|5908.33|5908.33|5908.33|5908.33|5909.63|5909.63|5907.04|5907.04|0
1650973470000|2022-04-26 11:44:30|5909.63|5909.63|5913.19|5913.19|5913.19|5913.19|5909.63|5909.63|0
1650973480000|2022-04-26 11:44:40|5914.48|5914.48|5915.78|5915.78|5915.78|5915.78|5914.48|5914.48|0
1650973490000|2022-04-26 11:44:50|5914.48|5914.48|5917.07|5917.07|5917.07|5917.07|5914.48|5914.48|0
1650973500000|2022-04-26 11:45:00|5914.48|5914.48|5913.19|5913.19|5914.48|5914.48|5913.19|5913.19|0
1650973510000|2022-04-26 11:45:10|5914.48|5914.48|5914.48|5914.48|5915.78|5915.78|5914.48|5914.48|0
1650973520000|2022-04-26 11:45:20|5913.19|5913.19|5911.41|5911.41|5913.19|5913.19|5911.41|5911.41|0
1650973530000|2022-04-26 11:45:30|5910.11|5910.11|5912.7|5912.7|5912.7|5912.7|5910.11|5910.11|0
1650973540000|2022-04-26 11:45:40|5914|5914|5914|5914|5914|5914|5914|5914|0
1650973570000|2022-04-26 11:46:10|5911.41|5911.41|5912.7|5912.7|5912.7|5912.7|5911.41|5911.41|0
1650973580000|2022-04-26 11:46:20|5911.41|5911.41|5911.41|5911.41|5911.41|5911.41|5911.41|5911.41|0
1650973620000|2022-04-26 11:47:00|5910.11|5910.11|5910.11|5910.11|5910.11|5910.11|5910.11|5910.11|0
1650973690000|2022-04-26 11:48:10|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|0
1650973950000|2022-04-26 11:52:30|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|0
1650973990000|2022-04-26 11:53:10|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|0
1650974010000|2022-04-26 11:53:30|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|0
1650974020000|2022-04-26 11:53:40|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|0
1650974030000|2022-04-26 11:53:50|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|0
1650974100000|2022-04-26 11:55:00|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|0
1650974390000|2022-04-26 11:59:50|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|0
1650974580000|2022-04-26 12:03:00|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|0
1650974610000|2022-04-26 12:03:30|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|0
1650974620000|2022-04-26 12:03:40|5909.3|5909.3|5911.08|5911.08|5911.08|5911.08|5909.3|5909.3|0
1650974650000|2022-04-26 12:04:10|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|0
1650974790000|2022-04-26 12:06:30|5907.52|5907.52|5909.3|5909.3|5909.3|5909.3|5907.52|5907.52|0
1650975180000|2022-04-26 12:13:00|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|0
1650975220000|2022-04-26 12:13:40|5904.93|5904.93|5904.93|5904.93|5904.93|5904.93|5904.93|5904.93|0
1650975240000|2022-04-26 12:14:00|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|0
1650975370000|2022-04-26 12:16:10|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|0
1650975460000|2022-04-26 12:17:40|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|0
1650975710000|2022-04-26 12:21:50|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|0
1650975750000|2022-04-26 12:22:30|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|0
1650975780000|2022-04-26 12:23:00|5905.74|5905.74|5907.52|5907.52|5907.52|5907.52|5905.74|5905.74|0
1650975990000|2022-04-26 12:26:30|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|0
1650976190000|2022-04-26 12:29:50|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|0
1650976200000|2022-04-26 12:30:00|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|0
1650976220000|2022-04-26 12:30:20|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|0
1650976360000|2022-04-26 12:32:40|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|0
1650976400000|2022-04-26 12:33:20|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|0
1650976460000|2022-04-26 12:34:20|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|0
1650976510000|2022-04-26 12:35:10|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|0
1650976530000|2022-04-26 12:35:30|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|5909.3|0
1650976620000|2022-04-26 12:37:00|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|0
1650976670000|2022-04-26 12:37:50|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|0
1650976680000|2022-04-26 12:38:00|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|0
1650976700000|2022-04-26 12:38:20|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|0
1650976720000|2022-04-26 12:38:40|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|0
1650976770000|2022-04-26 12:39:30|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|0
1650976830000|2022-04-26 12:40:30|5903.48|5903.48|5902.19|5902.19|5903.48|5903.48|5902.19|5902.19|0
1650976840000|2022-04-26 12:40:40|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|0
1650976890000|2022-04-26 12:41:30|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|0
1650976940000|2022-04-26 12:42:20|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|0
1650976960000|2022-04-26 12:42:40|5896.85|5896.85|5896.85|5896.85|5896.85|5896.85|5896.85|5896.85|0
1650976980000|2022-04-26 12:43:00|5895.07|5895.07|5895.07|5895.07|5895.07|5895.07|5895.07|5895.07|0
1650977030000|2022-04-26 12:43:50|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|0
1650977050000|2022-04-26 12:44:10|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|0
1650977060000|2022-04-26 12:44:20|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|0
1650977070000|2022-04-26 12:44:30|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|0
1650977080000|2022-04-26 12:44:40|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|0
1650977110000|2022-04-26 12:45:10|5907.04|5907.04|5910.6|5910.6|5910.6|5910.6|5907.04|5907.04|0
1650977140000|2022-04-26 12:45:40|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|0
1650977150000|2022-04-26 12:45:50|5913.67|5913.67|5914.97|5914.97|5914.97|5914.97|5913.67|5913.67|0
1650977160000|2022-04-26 12:46:00|5916.74|5916.74|5919.33|5919.33|5919.33|5919.33|5916.74|5916.74|0
1650977170000|2022-04-26 12:46:10|5918.04|5918.04|5918.04|5918.04|5918.04|5918.04|5918.04|5918.04|0
1650977180000|2022-04-26 12:46:20|5916.26|5916.26|5914.48|5914.48|5916.26|5916.26|5914.48|5914.48|0
1650977220000|2022-04-26 12:47:00|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|0
1650977270000|2022-04-26 12:47:50|5915.78|5915.78|5915.78|5915.78|5915.78|5915.78|5915.78|5915.78|0
1650977290000|2022-04-26 12:48:10|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|0
1650977420000|2022-04-26 12:50:20|5911.89|5911.89|5911.89|5911.89|5911.89|5911.89|5911.89|5911.89|0
1650977450000|2022-04-26 12:50:50|5914.48|5914.48|5915.78|5915.78|5915.78|5915.78|5914.48|5914.48|0
1650977470000|2022-04-26 12:51:10|5917.56|5917.56|5917.56|5917.56|5917.56|5917.56|5917.56|5917.56|0
1650977490000|2022-04-26 12:51:30|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|0
1650977560000|2022-04-26 12:52:40|5916.74|5916.74|5916.74|5916.74|5916.74|5916.74|5916.74|5916.74|0
1650977580000|2022-04-26 12:53:00|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|0
1650977600000|2022-04-26 12:53:20|5916.74|5916.74|5916.74|5916.74|5916.74|5916.74|5916.74|5916.74|0
1650977620000|2022-04-26 12:53:40|5913.19|5913.19|5914.97|5914.97|5914.97|5914.97|5913.19|5913.19|0
1650977730000|2022-04-26 12:55:30|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|0
1650977740000|2022-04-26 12:55:40|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|5914.97|0
1650977800000|2022-04-26 12:56:40|5913.67|5913.67|5913.67|5913.67|5913.67|5913.67|5913.67|5913.67|0
1650977940000|2022-04-26 12:59:00|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|5912.38|0
1650977980000|2022-04-26 12:59:40|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|0
1650978060000|2022-04-26 13:01:00|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|0
1650978130000|2022-04-26 13:02:10|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|0
1650978140000|2022-04-26 13:02:20|5907.04|5907.04|5907.04|5907.04|5907.04|5907.04|5907.04|5907.04|0
1650978170000|2022-04-26 13:02:50|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|0
1650978180000|2022-04-26 13:03:00|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|0
1650978300000|2022-04-26 13:05:00|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|0
1650978370000|2022-04-26 13:06:10|5907.04|5907.04|5907.04|5907.04|5907.04|5907.04|5907.04|5907.04|0
1650978380000|2022-04-26 13:06:20|5908.33|5908.33|5909.63|5909.63|5909.63|5909.63|5908.33|5908.33|0
1650978420000|2022-04-26 13:07:00|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|0
1650978450000|2022-04-26 13:07:30|5910.11|5910.11|5910.11|5910.11|5910.11|5910.11|5910.11|5910.11|0
1650978490000|2022-04-26 13:08:10|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|0
1650978520000|2022-04-26 13:08:40|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|5910.6|0
1650978610000|2022-04-26 13:10:10|5911.89|5911.89|5911.89|5911.89|5911.89|5911.89|5911.89|5911.89|0
1650978620000|2022-04-26 13:10:20|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|0
1650978700000|2022-04-26 13:11:40|5904.78|5904.78|5906.56|5906.56|5906.56|5906.56|5904.78|5904.78|0
1650978780000|2022-04-26 13:13:00|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|0
1650978820000|2022-04-26 13:13:40|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|0
1650978980000|2022-04-26 13:16:20|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|0
1650979010000|2022-04-26 13:16:50|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|0
1650979090000|2022-04-26 13:18:10|5904.45|5904.45|5910.11|5910.11|5910.11|5910.11|5904.45|5904.45|0
1650979110000|2022-04-26 13:18:30|5911.89|5911.89|5911.89|5911.89|5911.89|5911.89|5911.89|5911.89|0
1650979120000|2022-04-26 13:18:40|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|0
1650979230000|2022-04-26 13:20:30|5911.41|5911.41|5909.63|5909.63|5911.41|5911.41|5909.63|5909.63|0
1650979300000|2022-04-26 13:21:40|5907.85|5907.85|5906.07|5906.07|5907.85|5907.85|5906.07|5906.07|0
1650979320000|2022-04-26 13:22:00|5904.29|5904.29|5904.29|5904.29|5904.29|5904.29|5904.29|5904.29|0
1650979380000|2022-04-26 13:23:00|5900.41|5900.41|5903|5903|5903|5903|5900.41|5900.41|0
1650979440000|2022-04-26 13:24:00|5904.78|5904.78|5904.78|5904.78|5904.78|5904.78|5904.78|5904.78|0
1650979510000|2022-04-26 13:25:10|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|0
1650979580000|2022-04-26 13:26:20|5904.78|5904.78|5904.78|5904.78|5904.78|5904.78|5904.78|5904.78|0
1650979740000|2022-04-26 13:29:00|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|0
1650979800000|2022-04-26 13:30:00|5904.78|5904.78|5904.78|5904.78|5906.56|5906.56|5903|5903|0
1650979810000|2022-04-26 13:30:10|5906.56|5906.56|5911.89|5911.89|5913.67|5913.67|5906.56|5906.56|0
1650979820000|2022-04-26 13:30:20|5910.11|5910.11|5911.89|5911.89|5911.89|5911.89|5910.11|5910.11|0
1650979830000|2022-04-26 13:30:30|5909.3|5909.3|5907.52|5907.52|5909.3|5909.3|5905.74|5905.74|0
1650979840000|2022-04-26 13:30:40|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|0
1650979880000|2022-04-26 13:31:20|5909.63|5909.63|5909.63|5909.63|5909.63|5909.63|5909.63|5909.63|0
1650979890000|2022-04-26 13:31:30|5910.92|5910.92|5910.92|5910.92|5910.92|5910.92|5910.92|5910.92|0
1650979900000|2022-04-26 13:31:40|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|0
1650979920000|2022-04-26 13:32:00|5907.37|5907.37|5909.15|5909.15|5909.15|5909.15|5907.37|5907.37|0
1650979980000|2022-04-26 13:33:00|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|0
1650980000000|2022-04-26 13:33:20|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|0
1650980040000|2022-04-26 13:34:00|5910.92|5910.92|5910.92|5910.92|5910.92|5910.92|5910.92|5910.92|0
1650980050000|2022-04-26 13:34:10|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5906.56|5906.56|0
1650980080000|2022-04-26 13:34:40|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|0
1650980090000|2022-04-26 13:34:50|5904.78|5904.78|5904.78|5904.78|5904.78|5904.78|5904.78|5904.78|0
1650980100000|2022-04-26 13:35:00|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|0
1650980110000|2022-04-26 13:35:10|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|0
1650980120000|2022-04-26 13:35:20|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|0
1650980130000|2022-04-26 13:35:30|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|0
1650980170000|2022-04-26 13:36:10|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|0
1650980180000|2022-04-26 13:36:20|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|0
1650980200000|2022-04-26 13:36:40|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|0
1650980220000|2022-04-26 13:37:00|5902.19|5902.19|5902.19|5902.19|5903.48|5903.48|5902.19|5902.19|0
1650980320000|2022-04-26 13:38:40|5900.41|5900.41|5898.15|5898.15|5900.41|5900.41|5896.85|5896.85|0
1650980380000|2022-04-26 13:39:40|5899.92|5899.92|5898.15|5898.15|5899.92|5899.92|5898.15|5898.15|0
1650980390000|2022-04-26 13:39:50|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|0
1650980420000|2022-04-26 13:40:20|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5896.37|5896.37|0
1650980430000|2022-04-26 13:40:30|5896.37|5896.37|5896.37|5896.37|5898.15|5898.15|5896.37|5896.37|0
1650980440000|2022-04-26 13:40:40|5898.15|5898.15|5896.37|5896.37|5898.15|5898.15|5896.37|5896.37|0
1650980450000|2022-04-26 13:40:50|5894.59|5894.59|5892.81|5892.81|5894.59|5894.59|5892.81|5892.81|0
1650980490000|2022-04-26 13:41:30|5891.03|5891.03|5891.03|5891.03|5891.03|5891.03|5891.03|5891.03|0
1650980520000|2022-04-26 13:42:00|5889.25|5889.25|5887.47|5887.47|5889.25|5889.25|5887.47|5887.47|0
1650980530000|2022-04-26 13:42:10|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|0
1650980540000|2022-04-26 13:42:20|5891.03|5891.03|5891.03|5891.03|5892.81|5892.81|5891.03|5891.03|0
1650980560000|2022-04-26 13:42:40|5892.81|5892.81|5892.81|5892.81|5892.81|5892.81|5892.81|5892.81|0
1650980570000|2022-04-26 13:42:50|5894.59|5894.59|5894.59|5894.59|5894.59|5894.59|5894.59|5894.59|0
1650980600000|2022-04-26 13:43:20|5892.81|5892.81|5892.81|5892.81|5892.81|5892.81|5892.81|5892.81|0
1650980610000|2022-04-26 13:43:30|5891.03|5891.03|5891.03|5891.03|5891.03|5891.03|5891.03|5891.03|0
1650980630000|2022-04-26 13:43:50|5892.81|5892.81|5892.81|5892.81|5892.81|5892.81|5892.81|5892.81|0
1650980700000|2022-04-26 13:45:00|5891.03|5891.03|5896.37|5896.37|5896.37|5896.37|5891.03|5891.03|0
1650980710000|2022-04-26 13:45:10|5892.81|5892.81|5892.81|5892.81|5892.81|5892.81|5892.81|5892.81|0
1650980720000|2022-04-26 13:45:20|5894.59|5894.59|5896.37|5896.37|5896.37|5896.37|5894.59|5894.59|0
1650980730000|2022-04-26 13:45:30|5894.59|5894.59|5894.59|5894.59|5894.59|5894.59|5894.59|5894.59|0
1650980750000|2022-04-26 13:45:50|5893.29|5893.29|5893.29|5893.29|5893.29|5893.29|5893.29|5893.29|0
1650980760000|2022-04-26 13:46:00|5895.07|5895.07|5895.07|5895.07|5895.07|5895.07|5895.07|5895.07|0
1650980880000|2022-04-26 13:48:00|5896.85|5896.85|5898.63|5898.63|5898.63|5898.63|5896.85|5896.85|0
1650980890000|2022-04-26 13:48:10|5900.41|5900.41|5898.63|5898.63|5900.41|5900.41|5898.63|5898.63|0
1650980910000|2022-04-26 13:48:30|5902.19|5902.19|5901.7|5901.7|5902.19|5902.19|5900.41|5900.41|0
1650980930000|2022-04-26 13:48:50|5903|5903|5903|5903|5903|5903|5903|5903|0
1650980980000|2022-04-26 13:49:40|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|0
1650981000000|2022-04-26 13:50:00|5899.44|5899.44|5898.15|5898.15|5899.44|5899.44|5898.15|5898.15|0
1650981030000|2022-04-26 13:50:30|5894.59|5894.59|5894.59|5894.59|5894.59|5894.59|5894.59|5894.59|0
1650981060000|2022-04-26 13:51:00|5896.37|5896.37|5901.7|5901.7|5901.7|5901.7|5896.37|5896.37|0
1650981070000|2022-04-26 13:51:10|5903.48|5903.48|5905.26|5905.26|5905.26|5905.26|5903.48|5903.48|0
1650981080000|2022-04-26 13:51:20|5907.04|5907.04|5905.26|5905.26|5907.04|5907.04|5905.26|5905.26|0
1650981100000|2022-04-26 13:51:40|5903.48|5903.48|5905.26|5905.26|5905.26|5905.26|5903.48|5903.48|0
1650981170000|2022-04-26 13:52:50|5903.48|5903.48|5905.26|5905.26|5905.26|5905.26|5903.48|5903.48|0
1650981220000|2022-04-26 13:53:40|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|0
1650981310000|2022-04-26 13:55:10|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|0
1650981330000|2022-04-26 13:55:30|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|0
1650981540000|2022-04-26 13:59:00|5891.52|5891.52|5891.52|5891.52|5891.52|5891.52|5891.52|5891.52|0
1650981550000|2022-04-26 13:59:10|5896.85|5896.85|5896.85|5896.85|5896.85|5896.85|5895.07|5895.07|0
1650981560000|2022-04-26 13:59:20|5895.07|5895.07|5895.07|5895.07|5895.07|5895.07|5895.07|5895.07|0
1650981570000|2022-04-26 13:59:30|5896.37|5896.37|5895.07|5895.07|5896.37|5896.37|5895.07|5895.07|0
1650981600000|2022-04-26 14:00:00|5903.97|5903.97|5905.26|5905.26|5908.82|5908.82|5899.92|5899.92|0
1650981610000|2022-04-26 14:00:10|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|5899.92|5899.92|0
1650981620000|2022-04-26 14:00:20|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|0
1650981640000|2022-04-26 14:00:40|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|0
1650981660000|2022-04-26 14:01:00|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|0
1650981680000|2022-04-26 14:01:20|5898.63|5898.63|5899.92|5899.92|5899.92|5899.92|5898.63|5898.63|0
1650981690000|2022-04-26 14:01:30|5898.15|5898.15|5899.92|5899.92|5899.92|5899.92|5896.37|5896.37|0
1650981700000|2022-04-26 14:01:40|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|0
1650981740000|2022-04-26 14:02:20|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|0
1650981780000|2022-04-26 14:03:00|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|0
1650981840000|2022-04-26 14:04:00|5907.04|5907.04|5907.04|5907.04|5908.82|5908.82|5905.26|5905.26|0
1650981850000|2022-04-26 14:04:10|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|0
1650981860000|2022-04-26 14:04:20|5906.56|5906.56|5909.63|5909.63|5909.63|5909.63|5906.56|5906.56|0
1650981870000|2022-04-26 14:04:30|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|0
1650981880000|2022-04-26 14:04:40|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|0
1650981890000|2022-04-26 14:04:50|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|0
1650981900000|2022-04-26 14:05:00|5906.56|5906.56|5904.78|5904.78|5906.56|5906.56|5904.78|5904.78|0
1650981910000|2022-04-26 14:05:10|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|0
1650981940000|2022-04-26 14:05:40|5910.11|5910.11|5910.11|5910.11|5910.11|5910.11|5910.11|5910.11|0
1650981950000|2022-04-26 14:05:50|5908.33|5908.33|5908.33|5908.33|5910.11|5910.11|5908.33|5908.33|0
1650981960000|2022-04-26 14:06:00|5910.11|5910.11|5908.33|5908.33|5910.11|5910.11|5908.33|5908.33|0
1650981970000|2022-04-26 14:06:10|5907.04|5907.04|5908.82|5908.82|5908.82|5908.82|5907.04|5907.04|0
1650981980000|2022-04-26 14:06:20|5907.04|5907.04|5907.04|5907.04|5907.04|5907.04|5907.04|5907.04|0
1650982000000|2022-04-26 14:06:40|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|0
1650982010000|2022-04-26 14:06:50|5910.6|5910.6|5913.67|5913.67|5913.67|5913.67|5910.6|5910.6|0
1650982020000|2022-04-26 14:07:00|5915.45|5915.45|5915.45|5915.45|5915.45|5915.45|5915.45|5915.45|0
1650982030000|2022-04-26 14:07:10|5913.67|5913.67|5911.89|5911.89|5915.45|5915.45|5911.89|5911.89|0
1650982050000|2022-04-26 14:07:30|5913.67|5913.67|5913.67|5913.67|5913.67|5913.67|5913.67|5913.67|0
1650982060000|2022-04-26 14:07:40|5911.89|5911.89|5911.89|5911.89|5911.89|5911.89|5911.89|5911.89|0
1650982070000|2022-04-26 14:07:50|5913.67|5913.67|5913.67|5913.67|5913.67|5913.67|5911.89|5911.89|0
1650982090000|2022-04-26 14:08:10|5911.89|5911.89|5913.67|5913.67|5913.67|5913.67|5911.89|5911.89|0
1650982100000|2022-04-26 14:08:20|5915.45|5915.45|5915.45|5915.45|5917.23|5917.23|5915.45|5915.45|0
1650982110000|2022-04-26 14:08:30|5913.67|5913.67|5912.38|5912.38|5913.67|5913.67|5912.38|5912.38|0
1650982130000|2022-04-26 14:08:50|5914.15|5914.15|5914.15|5914.15|5914.15|5914.15|5914.15|5914.15|0
1650982150000|2022-04-26 14:09:10|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|0
1650982170000|2022-04-26 14:09:30|5917.71|5917.71|5919.49|5919.49|5919.49|5919.49|5917.71|5917.71|0
1650982200000|2022-04-26 14:10:00|5917.71|5917.71|5917.71|5917.71|5917.71|5917.71|5917.71|5917.71|0
1650982220000|2022-04-26 14:10:20|5919.49|5919.49|5919.49|5919.49|5919.49|5919.49|5919.49|5919.49|0
1650982250000|2022-04-26 14:10:50|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|0
1650982270000|2022-04-26 14:11:10|5917.71|5917.71|5914.64|5914.64|5917.71|5917.71|5914.64|5914.64|0
1650982290000|2022-04-26 14:11:30|5912.86|5912.86|5911.08|5911.08|5914.64|5914.64|5909.3|5909.3|0
1650982300000|2022-04-26 14:11:40|5912.86|5912.86|5912.86|5912.86|5912.86|5912.86|5912.86|5912.86|0
1650982340000|2022-04-26 14:12:20|5914.64|5914.64|5916.42|5916.42|5916.42|5916.42|5914.64|5914.64|0
1650982350000|2022-04-26 14:12:30|5918.2|5918.2|5918.2|5918.2|5918.2|5918.2|5918.2|5918.2|0
1650982360000|2022-04-26 14:12:40|5917.31|5917.31|5918.2|5918.2|5918.2|5918.2|5916.42|5916.42|0
1650982370000|2022-04-26 14:12:50|5916.42|5916.42|5916.42|5916.42|5916.42|5916.42|5916.42|5916.42|0
1650982380000|2022-04-26 14:13:00|5912.86|5912.86|5918.2|5918.2|5918.2|5918.2|5912.86|5912.86|0
1650982420000|2022-04-26 14:13:40|5919.97|5919.97|5919.97|5919.97|5923.53|5923.53|5919.97|5919.97|0
1650982430000|2022-04-26 14:13:50|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|0
1650982450000|2022-04-26 14:14:10|5923.53|5923.53|5921.75|5921.75|5923.53|5923.53|5921.75|5921.75|0
1650982460000|2022-04-26 14:14:20|5923.53|5923.53|5923.53|5923.53|5923.53|5923.53|5923.53|5923.53|0
1650982480000|2022-04-26 14:14:40|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|0
1650982490000|2022-04-26 14:14:50|5923.53|5923.53|5925.31|5925.31|5925.31|5925.31|5923.53|5923.53|0
1650982500000|2022-04-26 14:15:00|5923.53|5923.53|5923.53|5923.53|5925.31|5925.31|5923.53|5923.53|0
1650982520000|2022-04-26 14:15:20|5925.31|5925.31|5925.31|5925.31|5925.31|5925.31|5925.31|5925.31|0
1650982530000|2022-04-26 14:15:30|5923.53|5923.53|5925.31|5925.31|5925.31|5925.31|5923.53|5923.53|0
1650982540000|2022-04-26 14:15:40|5927.09|5927.09|5927.09|5927.09|5927.09|5927.09|5927.09|5927.09|0
1650982560000|2022-04-26 14:16:00|5925.31|5925.31|5923.53|5923.53|5925.31|5925.31|5921.75|5921.75|0
1650982580000|2022-04-26 14:16:20|5921.75|5921.75|5922.24|5922.24|5923.53|5923.53|5921.75|5921.75|0
1650982590000|2022-04-26 14:16:30|5918.68|5918.68|5920.46|5920.46|5920.46|5920.46|5916.9|5916.9|0
1650982600000|2022-04-26 14:16:40|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|0
1650982620000|2022-04-26 14:17:00|5924.02|5924.02|5925.79|5925.79|5925.79|5925.79|5924.02|5924.02|0
1650982630000|2022-04-26 14:17:10|5927.57|5927.57|5924.02|5924.02|5927.57|5927.57|5924.02|5924.02|0
1650982650000|2022-04-26 14:17:30|5925.79|5925.79|5925.79|5925.79|5925.79|5925.79|5925.79|5925.79|0
1650982660000|2022-04-26 14:17:40|5924.02|5924.02|5924.02|5924.02|5924.02|5924.02|5924.02|5924.02|0
1650982670000|2022-04-26 14:17:50|5925.79|5925.79|5925.79|5925.79|5925.79|5925.79|5925.79|5925.79|0
1650982680000|2022-04-26 14:18:00|5924.02|5924.02|5924.02|5924.02|5924.02|5924.02|5924.02|5924.02|0
1650982690000|2022-04-26 14:18:10|5925.79|5925.79|5927.57|5927.57|5927.57|5927.57|5925.79|5925.79|0
1650982700000|2022-04-26 14:18:20|5926.28|5926.28|5925.79|5925.79|5926.28|5926.28|5925.79|5925.79|0
1650982730000|2022-04-26 14:18:50|5924.02|5924.02|5924.02|5924.02|5924.02|5924.02|5924.02|5924.02|0
1650982740000|2022-04-26 14:19:00|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|0
1650982770000|2022-04-26 14:19:30|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|5918.68|5918.68|0
1650982780000|2022-04-26 14:19:40|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|0
1650982790000|2022-04-26 14:19:50|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|0
1650982820000|2022-04-26 14:20:20|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|0
1650982830000|2022-04-26 14:20:30|5924.02|5924.02|5922.24|5922.24|5924.02|5924.02|5922.24|5922.24|0
1650982840000|2022-04-26 14:20:40|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|0
1650982860000|2022-04-26 14:21:00|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|0
1650982870000|2022-04-26 14:21:10|5920.46|5920.46|5916.9|5916.9|5920.46|5920.46|5916.9|5916.9|0
1650982900000|2022-04-26 14:21:40|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|0
1650982930000|2022-04-26 14:22:10|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|0
1650982970000|2022-04-26 14:22:50|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|0
1650982980000|2022-04-26 14:23:00|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|0
1650982990000|2022-04-26 14:23:10|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|0
1650983040000|2022-04-26 14:24:00|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|0
1650983050000|2022-04-26 14:24:10|5919.97|5919.97|5919.97|5919.97|5921.75|5921.75|5919.97|5919.97|0
1650983080000|2022-04-26 14:24:40|5916.42|5916.42|5916.42|5916.42|5916.42|5916.42|5916.42|5916.42|0
1650983090000|2022-04-26 14:24:50|5914.64|5914.64|5914.64|5914.64|5914.64|5914.64|5914.64|5914.64|0
1650983100000|2022-04-26 14:25:00|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|0
1650983120000|2022-04-26 14:25:20|5917.71|5917.71|5917.71|5917.71|5917.71|5917.71|5917.71|5917.71|0
1650983130000|2022-04-26 14:25:30|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|0
1650983140000|2022-04-26 14:25:40|5917.71|5917.71|5919.49|5919.49|5919.49|5919.49|5917.71|5917.71|0
1650983160000|2022-04-26 14:26:00|5917.71|5917.71|5917.71|5917.71|5917.71|5917.71|5917.71|5917.71|0
1650983170000|2022-04-26 14:26:10|5919.49|5919.49|5919.49|5919.49|5919.49|5919.49|5919.49|5919.49|0
1650983190000|2022-04-26 14:26:30|5918.2|5918.2|5916.9|5916.9|5918.2|5918.2|5916.9|5916.9|0
1650983220000|2022-04-26 14:27:00|5918.68|5918.68|5918.68|5918.68|5920.46|5920.46|5918.68|5918.68|0
1650983230000|2022-04-26 14:27:10|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|0
1650983240000|2022-04-26 14:27:20|5922.24|5922.24|5924.02|5924.02|5924.02|5924.02|5922.24|5922.24|0
1650983250000|2022-04-26 14:27:30|5925.79|5925.79|5925.79|5925.79|5925.79|5925.79|5925.79|5925.79|0
1650983260000|2022-04-26 14:27:40|5922.24|5922.24|5924.02|5924.02|5924.02|5924.02|5922.24|5922.24|0
1650983270000|2022-04-26 14:27:50|5925.79|5925.79|5925.79|5925.79|5925.79|5925.79|5925.79|5925.79|0
1650983280000|2022-04-26 14:28:00|5922.24|5922.24|5924.02|5924.02|5925.79|5925.79|5922.24|5922.24|0
1650983290000|2022-04-26 14:28:10|5925.79|5925.79|5925.79|5925.79|5925.79|5925.79|5925.79|5925.79|0
1650983300000|2022-04-26 14:28:20|5924.02|5924.02|5924.02|5924.02|5924.02|5924.02|5924.02|5924.02|0
1650983310000|2022-04-26 14:28:30|5925.79|5925.79|5927.57|5927.57|5927.57|5927.57|5924.02|5924.02|0
1650983320000|2022-04-26 14:28:40|5925.79|5925.79|5927.57|5927.57|5929.35|5929.35|5925.79|5925.79|0
1650983330000|2022-04-26 14:28:50|5925.79|5925.79|5925.79|5925.79|5929.35|5929.35|5925.79|5925.79|0
1650983340000|2022-04-26 14:29:00|5927.57|5927.57|5927.57|5927.57|5927.57|5927.57|5925.79|5925.79|0
1650983350000|2022-04-26 14:29:10|5929.35|5929.35|5929.35|5929.35|5929.35|5929.35|5929.35|5929.35|0
1650983370000|2022-04-26 14:29:30|5931.13|5931.13|5931.13|5931.13|5931.13|5931.13|5929.35|5929.35|0
1650983380000|2022-04-26 14:29:40|5932.91|5932.91|5932.91|5932.91|5932.91|5932.91|5931.13|5931.13|0
1650983400000|2022-04-26 14:30:00|5934.69|5934.69|5934.69|5934.69|5936.47|5936.47|5932.91|5932.91|0
1650983410000|2022-04-26 14:30:10|5936.47|5936.47|5934.69|5934.69|5936.47|5936.47|5934.69|5934.69|0
1650983420000|2022-04-26 14:30:20|5936.47|5936.47|5938.25|5938.25|5938.25|5938.25|5936.47|5936.47|0
1650983430000|2022-04-26 14:30:30|5940.02|5940.02|5940.02|5940.02|5940.02|5940.02|5940.02|5940.02|0
1650983440000|2022-04-26 14:30:40|5938.25|5938.25|5936.47|5936.47|5938.25|5938.25|5936.47|5936.47|0
1650983450000|2022-04-26 14:30:50|5938.25|5938.25|5940.02|5940.02|5940.02|5940.02|5938.25|5938.25|0
1650983460000|2022-04-26 14:31:00|5938.25|5938.25|5938.25|5938.25|5938.25|5938.25|5938.25|5938.25|0
1650983470000|2022-04-26 14:31:10|5936.47|5936.47|5940.02|5940.02|5940.02|5940.02|5936.47|5936.47|0
1650983480000|2022-04-26 14:31:20|5941.8|5941.8|5943.58|5943.58|5943.58|5943.58|5941.8|5941.8|0
1650983490000|2022-04-26 14:31:30|5941.8|5941.8|5941.8|5941.8|5941.8|5941.8|5941.8|5941.8|0
1650983500000|2022-04-26 14:31:40|5940.02|5940.02|5941.8|5941.8|5941.8|5941.8|5940.02|5940.02|0
1650983520000|2022-04-26 14:32:00|5940.02|5940.02|5940.02|5940.02|5940.02|5940.02|5940.02|5940.02|0
1650983530000|2022-04-26 14:32:10|5941.32|5941.32|5941.32|5941.32|5941.32|5941.32|5941.32|5941.32|0
1650983540000|2022-04-26 14:32:20|5939.54|5939.54|5939.54|5939.54|5939.54|5939.54|5937.76|5937.76|0
1650983550000|2022-04-26 14:32:30|5937.76|5937.76|5937.76|5937.76|5937.76|5937.76|5937.76|5937.76|0
1650983570000|2022-04-26 14:32:50|5935.98|5935.98|5935.98|5935.98|5935.98|5935.98|5935.98|5935.98|0
1650983580000|2022-04-26 14:33:00|5934.2|5934.2|5934.2|5934.2|5934.2|5934.2|5932.43|5932.43|0
1650983600000|2022-04-26 14:33:20|5935.98|5935.98|5935.98|5935.98|5935.98|5935.98|5935.98|5935.98|0
1650983630000|2022-04-26 14:33:50|5934.2|5934.2|5932.43|5932.43|5934.2|5934.2|5932.43|5932.43|0
1650983640000|2022-04-26 14:34:00|5934.2|5934.2|5935.98|5935.98|5935.98|5935.98|5934.2|5934.2|0
1650983650000|2022-04-26 14:34:10|5934.2|5934.2|5934.2|5934.2|5934.2|5934.2|5934.2|5934.2|0
1650983660000|2022-04-26 14:34:20|5932.43|5932.43|5931.13|5931.13|5932.43|5932.43|5931.13|5931.13|0
1650983670000|2022-04-26 14:34:30|5932.91|5932.91|5932.91|5932.91|5932.91|5932.91|5932.91|5932.91|0
1650983710000|2022-04-26 14:35:10|5934.69|5934.69|5935.98|5935.98|5935.98|5935.98|5934.69|5934.69|0
1650983740000|2022-04-26 14:35:40|5934.2|5934.2|5934.2|5934.2|5934.2|5934.2|5934.2|5934.2|0
1650983750000|2022-04-26 14:35:50|5932.43|5932.43|5932.43|5932.43|5932.43|5932.43|5932.43|5932.43|0
1650983780000|2022-04-26 14:36:20|5931.13|5931.13|5931.13|5931.13|5931.13|5931.13|5931.13|5931.13|0
1650983790000|2022-04-26 14:36:30|5928.54|5928.54|5930.32|5930.32|5930.32|5930.32|5928.54|5928.54|0
1650983840000|2022-04-26 14:37:20|5928.54|5928.54|5928.54|5928.54|5928.54|5928.54|5928.54|5928.54|0
1650983850000|2022-04-26 14:37:30|5930.32|5930.32|5929.03|5929.03|5930.32|5930.32|5929.03|5929.03|0
1650983870000|2022-04-26 14:37:50|5927.25|5927.25|5927.25|5927.25|5927.25|5927.25|5927.25|5927.25|0
1650983890000|2022-04-26 14:38:10|5929.03|5929.03|5929.03|5929.03|5929.03|5929.03|5929.03|5929.03|0
1650983900000|2022-04-26 14:38:20|5926.44|5926.44|5923.36|5923.36|5926.44|5926.44|5923.36|5923.36|0
1650983910000|2022-04-26 14:38:30|5925.14|5925.14|5918.03|5918.03|5925.14|5925.14|5918.03|5918.03|0
1650983920000|2022-04-26 14:38:40|5919.8|5919.8|5918.03|5918.03|5919.8|5919.8|5918.03|5918.03|0
1650983930000|2022-04-26 14:38:50|5916.25|5916.25|5916.25|5916.25|5916.25|5916.25|5916.25|5916.25|0
1650983960000|2022-04-26 14:39:20|5918.03|5918.03|5919.8|5919.8|5919.8|5919.8|5918.03|5918.03|0
1650983980000|2022-04-26 14:39:40|5918.03|5918.03|5916.73|5916.73|5918.03|5918.03|5916.73|5916.73|0
1650983990000|2022-04-26 14:39:50|5911.39|5911.39|5911.39|5911.39|5911.39|5911.39|5911.39|5911.39|0
1650984020000|2022-04-26 14:40:20|5910.1|5910.1|5910.1|5910.1|5910.1|5910.1|5910.1|5910.1|0
1650984030000|2022-04-26 14:40:30|5911.88|5911.88|5911.88|5911.88|5911.88|5911.88|5911.88|5911.88|0
1650984040000|2022-04-26 14:40:40|5908.32|5908.32|5910.1|5910.1|5910.1|5910.1|5908.32|5908.32|0
1650984050000|2022-04-26 14:40:50|5911.88|5911.88|5910.1|5910.1|5913.66|5913.66|5910.1|5910.1|0
1650984070000|2022-04-26 14:41:10|5908.32|5908.32|5908.32|5908.32|5908.32|5908.32|5908.32|5908.32|0
1650984090000|2022-04-26 14:41:30|5906.54|5906.54|5908.32|5908.32|5908.32|5908.32|5906.54|5906.54|0
1650984100000|2022-04-26 14:41:40|5906.54|5906.54|5905.25|5905.25|5906.54|5906.54|5905.25|5905.25|0
1650984110000|2022-04-26 14:41:50|5906.54|5906.54|5904.76|5904.76|5906.54|5906.54|5904.76|5904.76|0
1650984170000|2022-04-26 14:42:50|5906.54|5906.54|5904.76|5904.76|5906.54|5906.54|5904.76|5904.76|0
1650984190000|2022-04-26 14:43:10|5902.99|5902.99|5902.99|5902.99|5902.99|5902.99|5901.21|5901.21|0
1650984200000|2022-04-26 14:43:20|5904.76|5904.76|5904.76|5904.76|5904.76|5904.76|5904.76|5904.76|0
1650984220000|2022-04-26 14:43:40|5902.17|5902.17|5902.17|5902.17|5902.17|5902.17|5902.17|5902.17|0
1650984240000|2022-04-26 14:44:00|5900.4|5900.4|5902.17|5902.17|5902.17|5902.17|5900.4|5900.4|0
1650984250000|2022-04-26 14:44:10|5903.47|5903.47|5905.25|5905.25|5905.25|5905.25|5903.47|5903.47|0
1650984260000|2022-04-26 14:44:20|5906.54|5906.54|5906.06|5906.06|5907.84|5907.84|5906.06|5906.06|0
1650984270000|2022-04-26 14:44:30|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|0
1650984280000|2022-04-26 14:44:40|5906.06|5906.06|5907.84|5907.84|5907.84|5907.84|5906.06|5906.06|0
1650984290000|2022-04-26 14:44:50|5906.06|5906.06|5906.06|5906.06|5906.06|5906.06|5906.06|5906.06|0
1650984300000|2022-04-26 14:45:00|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|0
1650984310000|2022-04-26 14:45:10|5906.06|5906.06|5906.06|5906.06|5906.06|5906.06|5906.06|5906.06|0
1650984340000|2022-04-26 14:45:40|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|0
1650984360000|2022-04-26 14:46:00|5906.06|5906.06|5904.28|5904.28|5906.06|5906.06|5904.28|5904.28|0
1650984420000|2022-04-26 14:47:00|5902.5|5902.5|5902.5|5902.5|5902.5|5902.5|5900.72|5900.72|0
1650984440000|2022-04-26 14:47:20|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|0
1650984450000|2022-04-26 14:47:30|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|5895.39|5895.39|0
1650984480000|2022-04-26 14:48:00|5898.94|5898.94|5897.16|5897.16|5898.94|5898.94|5897.16|5897.16|0
1650984500000|2022-04-26 14:48:20|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|0
1650984550000|2022-04-26 14:49:10|5897.16|5897.16|5895.39|5895.39|5897.16|5897.16|5893.61|5893.61|0
1650984570000|2022-04-26 14:49:30|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|0
1650984600000|2022-04-26 14:50:00|5892.31|5892.31|5892.31|5892.31|5894.09|5894.09|5892.31|5892.31|0
1650984630000|2022-04-26 14:50:30|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|0
1650984660000|2022-04-26 14:51:00|5890.53|5890.53|5892.31|5892.31|5892.31|5892.31|5890.53|5890.53|0
1650984680000|2022-04-26 14:51:20|5888.76|5888.76|5888.76|5888.76|5888.76|5888.76|5888.76|5888.76|0
1650984720000|2022-04-26 14:52:00|5890.53|5890.53|5890.53|5890.53|5890.53|5890.53|5890.53|5890.53|0
1650984790000|2022-04-26 14:53:10|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|0
1650984810000|2022-04-26 14:53:30|5890.53|5890.53|5888.76|5888.76|5890.53|5890.53|5888.76|5888.76|0
1650984820000|2022-04-26 14:53:40|5886.98|5886.98|5886.98|5886.98|5886.98|5886.98|5886.98|5886.98|0
1650984840000|2022-04-26 14:54:00|5885.2|5885.2|5888.76|5888.76|5888.76|5888.76|5885.2|5885.2|0
1650984850000|2022-04-26 14:54:10|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|0
1650984870000|2022-04-26 14:54:30|5889.24|5889.24|5891.02|5891.02|5891.02|5891.02|5889.24|5889.24|0
1650984880000|2022-04-26 14:54:40|5893.61|5893.61|5893.61|5893.61|5895.39|5895.39|5893.61|5893.61|0
1650984890000|2022-04-26 14:54:50|5895.39|5895.39|5897.16|5897.16|5897.16|5897.16|5895.39|5895.39|0
1650984900000|2022-04-26 14:55:00|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|0
1650984910000|2022-04-26 14:55:10|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|5895.39|5895.39|0
1650984970000|2022-04-26 14:56:10|5895.39|5895.39|5895.39|5895.39|5895.39|5895.39|5893.61|5893.61|0
1650985000000|2022-04-26 14:56:40|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|0
1650985020000|2022-04-26 14:57:00|5892.8|5892.8|5892.8|5892.8|5892.8|5892.8|5892.8|5892.8|0
1650985060000|2022-04-26 14:57:40|5891.02|5891.02|5891.02|5891.02|5891.02|5891.02|5891.02|5891.02|0
1650985070000|2022-04-26 14:57:50|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|0
1650985100000|2022-04-26 14:58:20|5894.09|5894.09|5894.09|5894.09|5895.87|5895.87|5894.09|5894.09|0
1650985110000|2022-04-26 14:58:30|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|0
1650985160000|2022-04-26 14:59:20|5889.72|5889.72|5889.72|5889.72|5889.72|5889.72|5889.72|5889.72|0
1650985170000|2022-04-26 14:59:30|5887.94|5887.94|5889.72|5889.72|5889.72|5889.72|5887.94|5887.94|0
1650985220000|2022-04-26 15:00:20|5887.94|5887.94|5889.72|5889.72|5889.72|5889.72|5887.94|5887.94|0
1650985240000|2022-04-26 15:00:40|5887.94|5887.94|5887.94|5887.94|5887.94|5887.94|5887.94|5887.94|0
1650985270000|2022-04-26 15:01:10|5886.17|5886.17|5886.65|5886.65|5887.94|5887.94|5886.17|5886.17|0
1650985300000|2022-04-26 15:01:40|5884.87|5884.87|5884.87|5884.87|5886.65|5886.65|5884.87|5884.87|0
1650985310000|2022-04-26 15:01:50|5883.09|5883.09|5884.87|5884.87|5884.87|5884.87|5883.09|5883.09|0
1650985320000|2022-04-26 15:02:00|5883.58|5883.58|5883.58|5883.58|5883.58|5883.58|5883.58|5883.58|0
1650985350000|2022-04-26 15:02:30|5881.8|5881.8|5880.02|5880.02|5881.8|5881.8|5880.02|5880.02|0
1650985360000|2022-04-26 15:02:40|5881.31|5881.31|5886.17|5886.17|5886.17|5886.17|5881.31|5881.31|0
1650985370000|2022-04-26 15:02:50|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|0
1650985380000|2022-04-26 15:03:00|5885.68|5885.68|5884.39|5884.39|5887.46|5887.46|5884.39|5884.39|0
1650985390000|2022-04-26 15:03:10|5885.68|5885.68|5887.46|5887.46|5887.46|5887.46|5885.68|5885.68|0
1650985410000|2022-04-26 15:03:30|5885.68|5885.68|5883.9|5883.9|5885.68|5885.68|5883.9|5883.9|0
1650985430000|2022-04-26 15:03:50|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|0
1650985440000|2022-04-26 15:04:00|5887.46|5887.46|5889.24|5889.24|5889.24|5889.24|5887.46|5887.46|0
1650985450000|2022-04-26 15:04:10|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|5883.9|5883.9|0
1650985460000|2022-04-26 15:04:20|5887.46|5887.46|5885.68|5885.68|5887.46|5887.46|5885.68|5885.68|0
1650985470000|2022-04-26 15:04:30|5883.9|5883.9|5883.9|5883.9|5883.9|5883.9|5883.9|5883.9|0
1650985490000|2022-04-26 15:04:50|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|0
1650985500000|2022-04-26 15:05:00|5883.9|5883.9|5885.68|5885.68|5885.68|5885.68|5883.9|5883.9|0
1650985540000|2022-04-26 15:05:40|5883.9|5883.9|5884.39|5884.39|5885.68|5885.68|5883.9|5883.9|0
1650985550000|2022-04-26 15:05:50|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|0
1650985560000|2022-04-26 15:06:00|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|0
1650985570000|2022-04-26 15:06:10|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|0
1650985580000|2022-04-26 15:06:20|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|0
1650985590000|2022-04-26 15:06:30|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|0
1650985600000|2022-04-26 15:06:40|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|5887.46|0
1650985630000|2022-04-26 15:07:10|5885.68|5885.68|5887.46|5887.46|5887.46|5887.46|5885.68|5885.68|0
1650985670000|2022-04-26 15:07:50|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|0
1650985680000|2022-04-26 15:08:00|5887.46|5887.46|5887.46|5887.46|5889.24|5889.24|5887.46|5887.46|0
1650985710000|2022-04-26 15:08:30|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|0
1650985740000|2022-04-26 15:09:00|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|5882.61|5882.61|0
1650985750000|2022-04-26 15:09:10|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|0
1650985770000|2022-04-26 15:09:30|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|0
1650985790000|2022-04-26 15:09:50|5886.17|5886.17|5884.39|5884.39|5886.17|5886.17|5884.39|5884.39|0
1650985810000|2022-04-26 15:10:10|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|0
1650985820000|2022-04-26 15:10:20|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|0
1650985830000|2022-04-26 15:10:30|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|0
1650985880000|2022-04-26 15:11:20|5877.27|5877.27|5879.05|5879.05|5879.05|5879.05|5877.27|5877.27|0
1650985900000|2022-04-26 15:11:40|5877.27|5877.27|5877.27|5877.27|5877.27|5877.27|5877.27|5877.27|0
1650985920000|2022-04-26 15:12:00|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|0
1650985950000|2022-04-26 15:12:30|5877.27|5877.27|5877.27|5877.27|5877.27|5877.27|5877.27|5877.27|0
1650985970000|2022-04-26 15:12:50|5878.57|5878.57|5878.57|5878.57|5878.57|5878.57|5878.57|5878.57|0
1650985980000|2022-04-26 15:13:00|5876.79|5876.79|5879.05|5879.05|5880.83|5880.83|5876.79|5876.79|0
1650986000000|2022-04-26 15:13:20|5877.27|5877.27|5877.27|5877.27|5877.27|5877.27|5877.27|5877.27|0
1650986020000|2022-04-26 15:13:40|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5879.05|5879.05|0
1650986040000|2022-04-26 15:14:00|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|0
1650986050000|2022-04-26 15:14:10|5882.61|5882.61|5885.68|5885.68|5887.46|5887.46|5882.61|5882.61|0
1650986080000|2022-04-26 15:14:40|5883.9|5883.9|5883.9|5883.9|5883.9|5883.9|5883.9|5883.9|0
1650986130000|2022-04-26 15:15:30|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|0
1650986140000|2022-04-26 15:15:40|5880.83|5880.83|5882.61|5882.61|5882.61|5882.61|5880.83|5880.83|0
1650986150000|2022-04-26 15:15:50|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|0
1650986170000|2022-04-26 15:16:10|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|0
1650986230000|2022-04-26 15:17:10|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|0
1650986240000|2022-04-26 15:17:20|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|0
1650986250000|2022-04-26 15:17:30|5883.09|5883.09|5884.39|5884.39|5884.39|5884.39|5883.09|5883.09|0
1650986260000|2022-04-26 15:17:40|5883.09|5883.09|5879.53|5879.53|5883.09|5883.09|5879.53|5879.53|0
1650986290000|2022-04-26 15:18:10|5881.31|5881.31|5881.31|5881.31|5881.31|5881.31|5881.31|5881.31|0
1650986310000|2022-04-26 15:18:30|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|0
1650986340000|2022-04-26 15:19:00|5877.76|5877.76|5877.76|5877.76|5879.53|5879.53|5877.76|5877.76|0
1650986370000|2022-04-26 15:19:30|5875.98|5875.98|5875.98|5875.98|5875.98|5875.98|5875.98|5875.98|0
1650986380000|2022-04-26 15:19:40|5874.2|5874.2|5874.2|5874.2|5875.98|5875.98|5874.2|5874.2|0
1650986390000|2022-04-26 15:19:50|5875.98|5875.98|5874.68|5874.68|5875.98|5875.98|5874.68|5874.68|0
1650986400000|2022-04-26 15:20:00|5876.46|5876.46|5876.46|5876.46|5876.46|5876.46|5876.46|5876.46|0
1650986440000|2022-04-26 15:20:40|5874.68|5874.68|5876.46|5876.46|5876.46|5876.46|5874.68|5874.68|0
1650986460000|2022-04-26 15:21:00|5877.76|5877.76|5877.76|5877.76|5877.76|5877.76|5877.76|5877.76|0
1650986510000|2022-04-26 15:21:50|5875.98|5875.98|5877.76|5877.76|5877.76|5877.76|5875.98|5875.98|0
1650986550000|2022-04-26 15:22:30|5879.53|5879.53|5881.31|5881.31|5881.31|5881.31|5879.53|5879.53|0
1650986560000|2022-04-26 15:22:40|5883.09|5883.09|5884.87|5884.87|5884.87|5884.87|5881.31|5881.31|0
1650986570000|2022-04-26 15:22:50|5886.65|5886.65|5888.43|5888.43|5888.43|5888.43|5884.87|5884.87|0
1650986580000|2022-04-26 15:23:00|5886.65|5886.65|5888.43|5888.43|5888.43|5888.43|5886.65|5886.65|0
1650986590000|2022-04-26 15:23:10|5886.65|5886.65|5888.43|5888.43|5890.21|5890.21|5886.65|5886.65|0
1650986600000|2022-04-26 15:23:20|5890.21|5890.21|5891.99|5891.99|5891.99|5891.99|5888.43|5888.43|0
1650986610000|2022-04-26 15:23:30|5890.21|5890.21|5890.21|5890.21|5891.99|5891.99|5888.43|5888.43|0
1650986620000|2022-04-26 15:23:40|5888.43|5888.43|5889.72|5889.72|5889.72|5889.72|5886.65|5886.65|0
1650986640000|2022-04-26 15:24:00|5887.94|5887.94|5889.72|5889.72|5889.72|5889.72|5887.94|5887.94|0
1650986650000|2022-04-26 15:24:10|5887.94|5887.94|5891.5|5891.5|5891.5|5891.5|5887.94|5887.94|0
1650986670000|2022-04-26 15:24:30|5893.28|5893.28|5893.28|5893.28|5893.28|5893.28|5893.28|5893.28|0
1650986680000|2022-04-26 15:24:40|5891.5|5891.5|5892.8|5892.8|5892.8|5892.8|5891.5|5891.5|0
1650986700000|2022-04-26 15:25:00|5894.58|5894.58|5892.8|5892.8|5894.58|5894.58|5891.02|5891.02|0
1650986710000|2022-04-26 15:25:10|5891.02|5891.02|5892.31|5892.31|5892.31|5892.31|5891.02|5891.02|0
1650986720000|2022-04-26 15:25:20|5893.61|5893.61|5894.9|5894.9|5894.9|5894.9|5893.61|5893.61|0
1650986730000|2022-04-26 15:25:30|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|0
1650986760000|2022-04-26 15:26:00|5890.53|5890.53|5890.53|5890.53|5892.31|5892.31|5890.53|5890.53|0
1650986800000|2022-04-26 15:26:40|5888.76|5888.76|5888.76|5888.76|5888.76|5888.76|5886.98|5886.98|0
1650986820000|2022-04-26 15:27:00|5886.98|5886.98|5885.68|5885.68|5886.98|5886.98|5885.68|5885.68|0
1650986840000|2022-04-26 15:27:20|5883.9|5883.9|5887.46|5887.46|5887.46|5887.46|5883.9|5883.9|0
1650986850000|2022-04-26 15:27:30|5889.24|5889.24|5890.53|5890.53|5890.53|5890.53|5889.24|5889.24|0
1650986860000|2022-04-26 15:27:40|5888.76|5888.76|5888.76|5888.76|5888.76|5888.76|5888.76|5888.76|0
1650986870000|2022-04-26 15:27:50|5890.53|5890.53|5892.31|5892.31|5892.31|5892.31|5890.53|5890.53|0
1650986880000|2022-04-26 15:28:00|5890.53|5890.53|5889.24|5889.24|5890.53|5890.53|5889.24|5889.24|0
1650986890000|2022-04-26 15:28:10|5887.46|5887.46|5889.24|5889.24|5889.24|5889.24|5887.46|5887.46|0
1650986900000|2022-04-26 15:28:20|5891.02|5891.02|5891.02|5891.02|5891.02|5891.02|5891.02|5891.02|0
1650986910000|2022-04-26 15:28:30|5889.24|5889.24|5885.68|5885.68|5889.24|5889.24|5885.68|5885.68|0
1650986920000|2022-04-26 15:28:40|5886.98|5886.98|5890.53|5890.53|5890.53|5890.53|5886.98|5886.98|0
1650986930000|2022-04-26 15:28:50|5888.76|5888.76|5888.76|5888.76|5888.76|5888.76|5888.76|5888.76|0
1650986940000|2022-04-26 15:29:00|5890.53|5890.53|5888.76|5888.76|5892.31|5892.31|5888.76|5888.76|0
1650986960000|2022-04-26 15:29:20|5886.98|5886.98|5886.98|5886.98|5886.98|5886.98|5886.98|5886.98|0
1650986970000|2022-04-26 15:29:30|5885.68|5885.68|5887.46|5887.46|5887.46|5887.46|5885.68|5885.68|0
1650986980000|2022-04-26 15:29:40|5885.68|5885.68|5888.76|5888.76|5888.76|5888.76|5883.9|5883.9|0
1650986990000|2022-04-26 15:29:50|5886.98|5886.98|5885.2|5885.2|5886.98|5886.98|5885.2|5885.2|0
1651043700000|2022-04-27 07:15:00|5851.87|5851.87|5853.65|5853.65|5853.65|5853.65|5851.87|5851.87|0
1651043710000|2022-04-27 07:15:10|5858.99|5858.99|5858.99|5858.99|5858.99|5858.99|5858.99|5858.99|0
1651043720000|2022-04-27 07:15:20|5857.21|5857.21|5857.21|5857.21|5857.21|5857.21|5857.21|5857.21|0
1651043730000|2022-04-27 07:15:30|5855.43|5855.43|5855.91|5855.91|5855.91|5855.91|5854.13|5854.13|0
1651043780000|2022-04-27 07:16:20|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|0
1651043790000|2022-04-27 07:16:30|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|0
1651043800000|2022-04-27 07:16:40|5850.58|5850.58|5849.28|5849.28|5850.58|5850.58|5849.28|5849.28|0
1651043820000|2022-04-27 07:17:00|5847.5|5847.5|5847.5|5847.5|5847.5|5847.5|5847.5|5847.5|0
1651043830000|2022-04-27 07:17:10|5851.06|5851.06|5851.06|5851.06|5851.06|5851.06|5851.06|5851.06|0
1651043860000|2022-04-27 07:17:40|5847.5|5847.5|5849.28|5849.28|5849.28|5849.28|5847.5|5847.5|0
1651043870000|2022-04-27 07:17:50|5851.06|5851.06|5851.06|5851.06|5851.06|5851.06|5851.06|5851.06|0
1651043890000|2022-04-27 07:18:10|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|0
1651043910000|2022-04-27 07:18:30|5855.43|5855.43|5855.43|5855.43|5855.43|5855.43|5855.43|5855.43|0
1651043920000|2022-04-27 07:18:40|5858.99|5858.99|5857.21|5857.21|5858.99|5858.99|5857.21|5857.21|0
1651043970000|2022-04-27 07:19:30|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|0
1651043980000|2022-04-27 07:19:40|5857.21|5857.21|5858.99|5858.99|5858.99|5858.99|5857.21|5857.21|0
1651044040000|2022-04-27 07:20:40|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|0
1651044050000|2022-04-27 07:20:50|5851.87|5851.87|5850.58|5850.58|5851.87|5851.87|5850.58|5850.58|0
1651044060000|2022-04-27 07:21:00|5852.36|5852.36|5852.36|5852.36|5852.36|5852.36|5852.36|5852.36|0
1651044120000|2022-04-27 07:22:00|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|0
1651044170000|2022-04-27 07:22:50|5847.5|5847.5|5847.5|5847.5|5847.5|5847.5|5847.5|5847.5|0
1651044180000|2022-04-27 07:23:00|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|0
1651044230000|2022-04-27 07:23:50|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|0
1651044270000|2022-04-27 07:24:30|5837.32|5837.32|5835.54|5835.54|5837.32|5837.32|5835.54|5835.54|0
1651044280000|2022-04-27 07:24:40|5837.32|5837.32|5831.98|5831.98|5837.32|5837.32|5831.98|5831.98|0
1651044290000|2022-04-27 07:24:50|5833.76|5833.76|5832.46|5832.46|5833.76|5833.76|5832.46|5832.46|0
1651044300000|2022-04-27 07:25:00|5828.91|5828.91|5834.24|5834.24|5834.24|5834.24|5828.91|5828.91|0
1651044310000|2022-04-27 07:25:10|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|0
1651044330000|2022-04-27 07:25:30|5832.46|5832.46|5832.46|5832.46|5832.46|5832.46|5832.46|5832.46|0
1651044340000|2022-04-27 07:25:40|5825.35|5825.35|5828.91|5828.91|5828.91|5828.91|5825.35|5825.35|0
1651044380000|2022-04-27 07:26:20|5825.35|5825.35|5825.35|5825.35|5825.35|5825.35|5825.35|5825.35|0
1651044390000|2022-04-27 07:26:30|5820.01|5820.01|5820.01|5820.01|5820.01|5820.01|5820.01|5820.01|0
1651044420000|2022-04-27 07:27:00|5823.57|5823.57|5823.57|5823.57|5823.57|5823.57|5823.57|5823.57|0
1651044440000|2022-04-27 07:27:20|5820.98|5820.98|5820.98|5820.98|5820.98|5820.98|5820.98|5820.98|0
1651044460000|2022-04-27 07:27:40|5817.42|5817.42|5817.42|5817.42|5817.42|5817.42|5817.42|5817.42|0
1651044470000|2022-04-27 07:27:50|5813.86|5813.86|5813.86|5813.86|5813.86|5813.86|5813.86|5813.86|0
1651044480000|2022-04-27 07:28:00|5817.42|5817.42|5816.61|5816.61|5819.2|5819.2|5816.61|5816.61|0
1651044500000|2022-04-27 07:28:20|5814.83|5814.83|5816.61|5816.61|5816.61|5816.61|5814.83|5814.83|0
1651044510000|2022-04-27 07:28:30|5817.91|5817.91|5817.91|5817.91|5817.91|5817.91|5817.91|5817.91|0
1651044520000|2022-04-27 07:28:40|5814.35|5814.35|5810.79|5810.79|5814.35|5814.35|5810.79|5810.79|0
1651044550000|2022-04-27 07:29:10|5812.57|5812.57|5812.57|5812.57|5812.57|5812.57|5812.57|5812.57|0
1651044570000|2022-04-27 07:29:30|5810.79|5810.79|5810.79|5810.79|5810.79|5810.79|5810.79|5810.79|0
1651044590000|2022-04-27 07:29:50|5809.01|5809.01|5809.01|5809.01|5809.01|5809.01|5809.01|5809.01|0
1651044600000|2022-04-27 07:30:00|5807.23|5807.23|5812.57|5812.57|5812.57|5812.57|5807.23|5807.23|0
1651044650000|2022-04-27 07:30:50|5817.91|5817.91|5816.13|5816.13|5817.91|5817.91|5816.13|5816.13|0
1651044660000|2022-04-27 07:31:00|5814.35|5814.35|5813.05|5813.05|5814.35|5814.35|5813.05|5813.05|0
1651044670000|2022-04-27 07:31:10|5811.28|5811.28|5811.28|5811.28|5811.28|5811.28|5811.28|5811.28|0
1651044690000|2022-04-27 07:31:30|5813.05|5813.05|5814.83|5814.83|5814.83|5814.83|5813.05|5813.05|0
1651044700000|2022-04-27 07:31:40|5813.05|5813.05|5813.05|5813.05|5813.05|5813.05|5813.05|5813.05|0
1651044710000|2022-04-27 07:31:50|5814.83|5814.83|5814.83|5814.83|5814.83|5814.83|5814.83|5814.83|0
1651044720000|2022-04-27 07:32:00|5811.28|5811.28|5813.05|5813.05|5813.05|5813.05|5811.28|5811.28|0
1651044730000|2022-04-27 07:32:10|5814.35|5814.35|5820.5|5820.5|5820.5|5820.5|5814.35|5814.35|0
1651044740000|2022-04-27 07:32:20|5822.27|5822.27|5822.27|5822.27|5822.27|5822.27|5822.27|5822.27|0
1651044760000|2022-04-27 07:32:40|5824.05|5824.05|5824.05|5824.05|5824.05|5824.05|5824.05|5824.05|0
1651044770000|2022-04-27 07:32:50|5822.27|5822.27|5822.27|5822.27|5822.27|5822.27|5822.27|5822.27|0
1651044820000|2022-04-27 07:33:40|5824.05|5824.05|5825.83|5825.83|5825.83|5825.83|5824.05|5824.05|0
1651044850000|2022-04-27 07:34:10|5822.27|5822.27|5822.27|5822.27|5822.27|5822.27|5822.27|5822.27|0
1651044870000|2022-04-27 07:34:30|5829.39|5829.39|5831.17|5831.17|5831.17|5831.17|5827.61|5827.61|0
1651044900000|2022-04-27 07:35:00|5832.46|5832.46|5831.17|5831.17|5832.46|5832.46|5831.17|5831.17|0
1651044910000|2022-04-27 07:35:10|5829.87|5829.87|5829.87|5829.87|5829.87|5829.87|5829.87|5829.87|0
1651044960000|2022-04-27 07:36:00|5836.5|5836.5|5840.06|5840.06|5840.06|5840.06|5836.5|5836.5|0
1651044970000|2022-04-27 07:36:10|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|0
1651044980000|2022-04-27 07:36:20|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|0
1651045010000|2022-04-27 07:36:50|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|0
1651045020000|2022-04-27 07:37:00|5840.06|5840.06|5840.06|5840.06|5841.84|5841.84|5840.06|5840.06|0
1651045040000|2022-04-27 07:37:20|5843.14|5843.14|5844.43|5844.43|5844.43|5844.43|5843.14|5843.14|0
1651045050000|2022-04-27 07:37:30|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|0
1651045080000|2022-04-27 07:38:00|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|0
1651045090000|2022-04-27 07:38:10|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|0
1651045100000|2022-04-27 07:38:20|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|0
1651045130000|2022-04-27 07:38:50|5848.96|5848.96|5850.25|5850.25|5850.25|5850.25|5848.96|5848.96|0
1651045140000|2022-04-27 07:39:00|5851.55|5851.55|5851.55|5851.55|5851.55|5851.55|5851.55|5851.55|0
1651045160000|2022-04-27 07:39:20|5853.32|5853.32|5853.32|5853.32|5853.32|5853.32|5853.32|5853.32|0
1651045190000|2022-04-27 07:39:50|5854.62|5854.62|5854.62|5854.62|5854.62|5854.62|5854.62|5854.62|0
1651045220000|2022-04-27 07:40:20|5856.4|5856.4|5856.4|5856.4|5856.4|5856.4|5856.4|5856.4|0
1651045260000|2022-04-27 07:41:00|5852.84|5852.84|5852.84|5852.84|5852.84|5852.84|5852.84|5852.84|0
1651045280000|2022-04-27 07:41:20|5854.62|5854.62|5854.62|5854.62|5854.62|5854.62|5854.62|5854.62|0
1651045340000|2022-04-27 07:42:20|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|0
1651045350000|2022-04-27 07:42:30|5857.21|5857.21|5857.21|5857.21|5857.21|5857.21|5857.21|5857.21|0
1651045370000|2022-04-27 07:42:50|5860.77|5860.77|5858.99|5858.99|5860.77|5860.77|5858.99|5858.99|0
1651045380000|2022-04-27 07:43:00|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|0
1651045410000|2022-04-27 07:43:30|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|0
1651045460000|2022-04-27 07:44:20|5861.25|5861.25|5859.47|5859.47|5861.25|5861.25|5859.47|5859.47|0
1651045470000|2022-04-27 07:44:30|5858.18|5858.18|5858.18|5858.18|5858.18|5858.18|5858.18|5858.18|0
1651045500000|2022-04-27 07:45:00|5852.84|5852.84|5852.84|5852.84|5852.84|5852.84|5852.84|5852.84|0
1651045530000|2022-04-27 07:45:30|5851.06|5851.06|5847.5|5847.5|5851.06|5851.06|5847.5|5847.5|0
1651045580000|2022-04-27 07:46:20|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|0
1651045610000|2022-04-27 07:46:50|5852.84|5852.84|5852.84|5852.84|5852.84|5852.84|5852.84|5852.84|0
1651045700000|2022-04-27 07:48:20|5851.06|5851.06|5852.84|5852.84|5852.84|5852.84|5851.06|5851.06|0
1651045720000|2022-04-27 07:48:40|5851.06|5851.06|5851.06|5851.06|5851.06|5851.06|5851.06|5851.06|0
1651045750000|2022-04-27 07:49:10|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|0
1651045760000|2022-04-27 07:49:20|5847.99|5847.99|5847.99|5847.99|5847.99|5847.99|5847.99|5847.99|0
1651045820000|2022-04-27 07:50:20|5853.32|5853.32|5849.77|5849.77|5853.32|5853.32|5849.77|5849.77|0
1651045870000|2022-04-27 07:51:10|5851.06|5851.06|5849.28|5849.28|5851.06|5851.06|5849.28|5849.28|0
1651045960000|2022-04-27 07:52:40|5845.73|5845.73|5844.91|5844.91|5845.73|5845.73|5843.14|5843.14|0
1651045970000|2022-04-27 07:52:50|5846.21|5846.21|5847.5|5847.5|5847.5|5847.5|5846.21|5846.21|0
1651045980000|2022-04-27 07:53:00|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|0
1651045990000|2022-04-27 07:53:10|5851.06|5851.06|5851.06|5851.06|5851.06|5851.06|5851.06|5851.06|0
1651046030000|2022-04-27 07:53:50|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|0
1651046100000|2022-04-27 07:55:00|5852.84|5852.84|5852.84|5852.84|5852.84|5852.84|5852.84|5852.84|0
1651046200000|2022-04-27 07:56:40|5858.18|5858.18|5854.62|5854.62|5858.18|5858.18|5851.06|5851.06|0
1651046280000|2022-04-27 07:58:00|5851.06|5851.06|5849.77|5849.77|5851.06|5851.06|5849.77|5849.77|0
1651046350000|2022-04-27 07:59:10|5847.99|5847.99|5847.99|5847.99|5847.99|5847.99|5847.99|5847.99|0
1651046360000|2022-04-27 07:59:20|5849.77|5849.77|5851.55|5851.55|5851.55|5851.55|5849.77|5849.77|0
1651046440000|2022-04-27 08:00:40|5849.77|5849.77|5849.77|5849.77|5849.77|5849.77|5849.77|5849.77|0
1651046470000|2022-04-27 08:01:10|5851.55|5851.55|5851.55|5851.55|5851.55|5851.55|5851.55|5851.55|0
1651046520000|2022-04-27 08:02:00|5847.99|5847.99|5847.99|5847.99|5847.99|5847.99|5847.99|5847.99|0
1651046540000|2022-04-27 08:02:20|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|0
1651046560000|2022-04-27 08:02:40|5844.43|5844.43|5846.21|5846.21|5846.21|5846.21|5844.43|5844.43|0
1651046570000|2022-04-27 08:02:50|5847.99|5847.99|5847.99|5847.99|5847.99|5847.99|5847.99|5847.99|0
1651046580000|2022-04-27 08:03:00|5849.77|5849.77|5848.47|5848.47|5849.77|5849.77|5848.47|5848.47|0
1651046630000|2022-04-27 08:03:50|5849.77|5849.77|5849.77|5849.77|5849.77|5849.77|5849.77|5849.77|0
1651046650000|2022-04-27 08:04:10|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|0
1651046660000|2022-04-27 08:04:20|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|0
1651046710000|2022-04-27 08:05:10|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|0
1651046830000|2022-04-27 08:07:10|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|0
1651046840000|2022-04-27 08:07:20|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|0
1651046880000|2022-04-27 08:08:00|5851.06|5851.06|5852.84|5852.84|5852.84|5852.84|5851.06|5851.06|0
1651046890000|2022-04-27 08:08:10|5854.13|5854.13|5854.13|5854.13|5854.13|5854.13|5854.13|5854.13|0
1651047030000|2022-04-27 08:10:30|5852.36|5852.36|5850.58|5850.58|5852.36|5852.36|5850.58|5850.58|0
1651047040000|2022-04-27 08:10:40|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|0
1651047090000|2022-04-27 08:11:30|5847.99|5847.99|5846.69|5846.69|5847.99|5847.99|5846.69|5846.69|0
1651047180000|2022-04-27 08:13:00|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|0
1651047190000|2022-04-27 08:13:10|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|0
1651047240000|2022-04-27 08:14:00|5841.84|5841.84|5843.62|5843.62|5843.62|5843.62|5841.84|5841.84|0
1651047270000|2022-04-27 08:14:30|5845.4|5845.4|5847.18|5847.18|5847.18|5847.18|5845.4|5845.4|0
1651047330000|2022-04-27 08:15:30|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|0
1651047380000|2022-04-27 08:16:20|5850.25|5850.25|5850.25|5850.25|5850.25|5850.25|5850.25|5850.25|0
1651047420000|2022-04-27 08:17:00|5848.47|5848.47|5852.03|5852.03|5852.03|5852.03|5848.47|5848.47|0
1651047500000|2022-04-27 08:18:20|5850.25|5850.25|5850.25|5850.25|5850.25|5850.25|5850.25|5850.25|0
1651047510000|2022-04-27 08:18:30|5852.03|5852.03|5850.25|5850.25|5852.03|5852.03|5850.25|5850.25|0
1651047590000|2022-04-27 08:19:50|5848.96|5848.96|5848.96|5848.96|5848.96|5848.96|5848.96|5848.96|0
1651047630000|2022-04-27 08:20:30|5846.37|5846.37|5846.37|5846.37|5846.37|5846.37|5846.37|5846.37|0
1651047640000|2022-04-27 08:20:40|5844.59|5844.59|5844.59|5844.59|5844.59|5844.59|5844.59|5844.59|0
1651047650000|2022-04-27 08:20:50|5846.37|5846.37|5846.37|5846.37|5846.37|5846.37|5846.37|5846.37|0
1651047810000|2022-04-27 08:23:30|5847.66|5847.66|5847.66|5847.66|5847.66|5847.66|5847.66|5847.66|0
1651047850000|2022-04-27 08:24:10|5848.96|5848.96|5848.96|5848.96|5848.96|5848.96|5845.4|5845.4|0
1651047900000|2022-04-27 08:25:00|5850.25|5850.25|5850.25|5850.25|5850.25|5850.25|5850.25|5850.25|0
1651047970000|2022-04-27 08:26:10|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|0
1651048110000|2022-04-27 08:28:30|5847.18|5847.18|5847.18|5847.18|5847.18|5847.18|5847.18|5847.18|0
1651048270000|2022-04-27 08:31:10|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|0
1651048300000|2022-04-27 08:31:40|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|0
1651048370000|2022-04-27 08:32:50|5844.1|5844.1|5844.1|5844.1|5844.1|5844.1|5844.1|5844.1|0
1651048700000|2022-04-27 08:38:20|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|0
1651048720000|2022-04-27 08:38:40|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|0
1651048740000|2022-04-27 08:39:00|5844.1|5844.1|5844.1|5844.1|5844.1|5844.1|5844.1|5844.1|0
1651048850000|2022-04-27 08:40:50|5845.88|5845.88|5847.66|5847.66|5847.66|5847.66|5845.88|5845.88|0
1651049010000|2022-04-27 08:43:30|5845.88|5845.88|5847.66|5847.66|5847.66|5847.66|5845.88|5845.88|0
1651049200000|2022-04-27 08:46:40|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|0
1651049550000|2022-04-27 08:52:30|5839.73|5839.73|5839.73|5839.73|5839.73|5839.73|5839.73|5839.73|0
1651049560000|2022-04-27 08:52:40|5841.51|5841.51|5844.59|5844.59|5844.59|5844.59|5841.51|5841.51|0
1651049580000|2022-04-27 08:53:00|5845.88|5845.88|5845.88|5845.88|5845.88|5845.88|5845.88|5845.88|0
1651049600000|2022-04-27 08:53:20|5844.59|5844.59|5844.59|5844.59|5844.59|5844.59|5844.59|5844.59|0
1651049630000|2022-04-27 08:53:50|5846.37|5846.37|5846.37|5846.37|5846.37|5846.37|5846.37|5846.37|0
1651049640000|2022-04-27 08:54:00|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|0
1651049780000|2022-04-27 08:56:20|5851.7|5851.7|5853.48|5853.48|5853.48|5853.48|5851.7|5851.7|0
1651049790000|2022-04-27 08:56:30|5851.7|5851.7|5851.7|5851.7|5851.7|5851.7|5851.7|5851.7|0
1651049810000|2022-04-27 08:56:50|5853.48|5853.48|5858.82|5858.82|5858.82|5858.82|5853.48|5853.48|0
1651049830000|2022-04-27 08:57:10|5857.04|5857.04|5857.04|5857.04|5857.04|5857.04|5857.04|5857.04|0
1651049860000|2022-04-27 08:57:40|5855.26|5855.26|5855.26|5855.26|5855.26|5855.26|5855.26|5855.26|0
1651049900000|2022-04-27 08:58:20|5853.96|5853.96|5855.26|5855.26|5855.26|5855.26|5853.96|5853.96|0
1651049940000|2022-04-27 08:59:00|5851.7|5851.7|5851.7|5851.7|5851.7|5851.7|5851.7|5851.7|0
1651050100000|2022-04-27 09:01:40|5853.48|5853.48|5857.04|5857.04|5857.04|5857.04|5853.48|5853.48|0
1651050180000|2022-04-27 09:03:00|5854.45|5854.45|5854.45|5854.45|5854.45|5854.45|5854.45|5854.45|0
1651050200000|2022-04-27 09:03:20|5853.15|5853.15|5855.74|5855.74|5855.74|5855.74|5853.15|5853.15|0
1651050330000|2022-04-27 09:05:30|5853.96|5853.96|5853.96|5853.96|5853.96|5853.96|5853.96|5853.96|0
1651050430000|2022-04-27 09:07:10|5855.74|5855.74|5855.74|5855.74|5855.74|5855.74|5855.74|5855.74|0
1651050450000|2022-04-27 09:07:30|5857.52|5857.52|5857.52|5857.52|5857.52|5857.52|5857.52|5857.52|0
1651050480000|2022-04-27 09:08:00|5855.74|5855.74|5855.74|5855.74|5855.74|5855.74|5853.96|5853.96|0
1651050490000|2022-04-27 09:08:10|5853.15|5853.15|5853.15|5853.15|5853.15|5853.15|5853.15|5853.15|0
1651050510000|2022-04-27 09:08:30|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|0
1651050850000|2022-04-27 09:14:10|5853.15|5853.15|5853.15|5853.15|5853.15|5853.15|5853.15|5853.15|0
1651050910000|2022-04-27 09:15:10|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|5849.6|5849.6|0
1651051030000|2022-04-27 09:17:10|5847.82|5847.82|5846.52|5846.52|5847.82|5847.82|5846.52|5846.52|0
1651051090000|2022-04-27 09:18:10|5847.82|5847.82|5847.82|5847.82|5847.82|5847.82|5847.82|5847.82|0
1651051180000|2022-04-27 09:19:40|5849.6|5849.6|5849.6|5849.6|5849.6|5849.6|5849.6|5849.6|0
1651051210000|2022-04-27 09:20:10|5847.82|5847.82|5847.82|5847.82|5847.82|5847.82|5847.82|5847.82|0
1651051240000|2022-04-27 09:20:40|5846.04|5846.04|5846.04|5846.04|5846.04|5846.04|5846.04|5846.04|0
1651051350000|2022-04-27 09:22:30|5847.82|5847.82|5849.6|5849.6|5849.6|5849.6|5847.82|5847.82|0
1651051360000|2022-04-27 09:22:40|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|0
1651051380000|2022-04-27 09:23:00|5853.15|5853.15|5853.15|5853.15|5853.15|5853.15|5853.15|5853.15|0
1651051420000|2022-04-27 09:23:40|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|0
1651051430000|2022-04-27 09:23:50|5853.15|5853.15|5853.15|5853.15|5853.15|5853.15|5853.15|5853.15|0
1651051550000|2022-04-27 09:25:50|5854.93|5854.93|5854.93|5854.93|5854.93|5854.93|5854.93|5854.93|0
1651051580000|2022-04-27 09:26:20|5853.64|5853.64|5853.64|5853.64|5853.64|5853.64|5853.64|5853.64|0
1651051620000|2022-04-27 09:27:00|5852.34|5852.34|5852.34|5852.34|5852.34|5852.34|5852.34|5852.34|0
1651051730000|2022-04-27 09:28:50|5848.79|5848.79|5848.79|5848.79|5848.79|5848.79|5848.79|5848.79|0
1651051860000|2022-04-27 09:31:00|5845.23|5845.23|5845.23|5845.23|5845.23|5845.23|5845.23|5845.23|0
1651051910000|2022-04-27 09:31:50|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|0
1651051940000|2022-04-27 09:32:20|5841.67|5841.67|5843.45|5843.45|5843.45|5843.45|5841.67|5841.67|0
1651052050000|2022-04-27 09:34:10|5844.74|5844.74|5844.74|5844.74|5844.74|5844.74|5844.74|5844.74|0
1651052100000|2022-04-27 09:35:00|5842.97|5842.97|5842.97|5842.97|5842.97|5842.97|5842.97|5842.97|0
1651052200000|2022-04-27 09:36:40|5844.74|5844.74|5846.52|5846.52|5846.52|5846.52|5844.74|5844.74|0
1651052220000|2022-04-27 09:37:00|5848.3|5848.3|5848.3|5848.3|5848.3|5848.3|5848.3|5848.3|0
1651052270000|2022-04-27 09:37:50|5849.6|5849.6|5849.6|5849.6|5849.6|5849.6|5849.6|5849.6|0
1651052310000|2022-04-27 09:38:30|5845.71|5845.71|5847.01|5847.01|5847.01|5847.01|5845.71|5845.71|0
1651052320000|2022-04-27 09:38:40|5841.67|5841.67|5839.08|5839.08|5841.67|5841.67|5839.08|5839.08|0
1651052330000|2022-04-27 09:38:50|5837.79|5837.79|5837.79|5837.79|5839.08|5839.08|5837.79|5837.79|0
1651052350000|2022-04-27 09:39:10|5840.38|5840.38|5840.38|5840.38|5840.38|5840.38|5840.38|5840.38|0
1651052440000|2022-04-27 09:40:40|5838.6|5838.6|5838.6|5838.6|5838.6|5838.6|5838.6|5838.6|0
1651052450000|2022-04-27 09:40:50|5836.82|5836.82|5836.82|5836.82|5836.82|5836.82|5836.82|5836.82|0
1651052470000|2022-04-27 09:41:10|5838.11|5838.11|5838.11|5838.11|5838.11|5838.11|5838.11|5838.11|0
1651052500000|2022-04-27 09:41:40|5839.89|5839.89|5839.89|5839.89|5839.89|5839.89|5839.89|5839.89|0
1651052530000|2022-04-27 09:42:10|5841.67|5841.67|5843.45|5843.45|5843.45|5843.45|5841.67|5841.67|0
1651052560000|2022-04-27 09:42:40|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|0
1651052590000|2022-04-27 09:43:10|5839.89|5839.89|5839.89|5839.89|5839.89|5839.89|5839.89|5839.89|0
1651052670000|2022-04-27 09:44:30|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|0
1651052710000|2022-04-27 09:45:10|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|0
1651052810000|2022-04-27 09:46:50|5845.23|5845.23|5843.45|5843.45|5845.23|5845.23|5843.45|5843.45|0
1651052840000|2022-04-27 09:47:20|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|0
1651052880000|2022-04-27 09:48:00|5843.45|5843.45|5845.23|5845.23|5845.23|5845.23|5843.45|5843.45|0
1651052940000|2022-04-27 09:49:00|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|0
1651053120000|2022-04-27 09:52:00|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|0
1651053180000|2022-04-27 09:53:00|5842.97|5842.97|5847.82|5847.82|5847.82|5847.82|5842.97|5842.97|0
1651053190000|2022-04-27 09:53:10|5844.26|5844.26|5844.26|5844.26|5844.26|5844.26|5844.26|5844.26|0
1651053260000|2022-04-27 09:54:20|5846.04|5846.04|5846.04|5846.04|5846.04|5846.04|5846.04|5846.04|0
1651053350000|2022-04-27 09:55:50|5847.33|5847.33|5847.33|5847.33|5847.33|5847.33|5847.33|5847.33|0
1651053450000|2022-04-27 09:57:30|5849.11|5849.11|5849.11|5849.11|5849.11|5849.11|5849.11|5849.11|0
1651053560000|2022-04-27 09:59:20|5847.82|5847.82|5847.82|5847.82|5847.82|5847.82|5847.82|5847.82|0
1651053610000|2022-04-27 10:00:10|5849.6|5849.6|5849.6|5849.6|5849.6|5849.6|5849.6|5849.6|0
1651053640000|2022-04-27 10:00:40|5848.3|5848.3|5848.3|5848.3|5848.3|5848.3|5848.3|5848.3|0
1651053810000|2022-04-27 10:03:30|5850.08|5850.08|5850.08|5850.08|5850.08|5850.08|5850.08|5850.08|0
1651053830000|2022-04-27 10:03:50|5848.3|5848.3|5848.3|5848.3|5848.3|5848.3|5848.3|5848.3|0
1651054020000|2022-04-27 10:07:00|5850.08|5850.08|5850.08|5850.08|5850.08|5850.08|5850.08|5850.08|0
1651054050000|2022-04-27 10:07:30|5848.3|5848.3|5848.3|5848.3|5848.3|5848.3|5848.3|5848.3|0
1651054090000|2022-04-27 10:08:10|5850.08|5850.08|5850.08|5850.08|5850.08|5850.08|5850.08|5850.08|0
1651054280000|2022-04-27 10:11:20|5851.86|5851.86|5855.74|5855.74|5855.74|5855.74|5851.86|5851.86|0
1651054300000|2022-04-27 10:11:40|5854.45|5854.45|5854.45|5854.45|5854.45|5854.45|5854.45|5854.45|0
1651054340000|2022-04-27 10:12:20|5856.23|5856.23|5856.23|5856.23|5856.23|5856.23|5856.23|5856.23|0
1651054360000|2022-04-27 10:12:40|5858.01|5858.01|5854.45|5854.45|5858.01|5858.01|5854.45|5854.45|0
1651054390000|2022-04-27 10:13:10|5856.23|5856.23|5856.23|5856.23|5856.23|5856.23|5856.23|5856.23|0
1651054610000|2022-04-27 10:16:50|5852.67|5852.67|5849.11|5849.11|5852.67|5852.67|5849.11|5849.11|0
1651054640000|2022-04-27 10:17:20|5847.33|5847.33|5847.33|5847.33|5847.33|5847.33|5847.33|5847.33|0
1651054680000|2022-04-27 10:18:00|5848.63|5848.63|5848.63|5848.63|5848.63|5848.63|5848.63|5848.63|0
1651054840000|2022-04-27 10:20:40|5850.41|5850.41|5850.41|5850.41|5850.41|5850.41|5850.41|5850.41|0
1651054890000|2022-04-27 10:21:30|5852.19|5852.19|5852.19|5852.19|5852.19|5852.19|5852.19|5852.19|0
1651055010000|2022-04-27 10:23:30|5850.89|5850.89|5850.89|5850.89|5850.89|5850.89|5850.89|5850.89|0
1651055110000|2022-04-27 10:25:10|5854.45|5854.45|5852.67|5852.67|5854.45|5854.45|5852.67|5852.67|0
1651055230000|2022-04-27 10:27:10|5853.96|5853.96|5853.96|5853.96|5853.96|5853.96|5853.96|5853.96|0
1651055290000|2022-04-27 10:28:10|5857.52|5857.52|5857.52|5857.52|5857.52|5857.52|5857.52|5857.52|0
1651055520000|2022-04-27 10:32:00|5861.08|5861.08|5861.08|5861.08|5861.08|5861.08|5861.08|5861.08|0
1651055640000|2022-04-27 10:34:00|5864.64|5864.64|5864.64|5864.64|5864.64|5864.64|5864.64|5864.64|0
1651055720000|2022-04-27 10:35:20|5866.42|5866.42|5866.42|5866.42|5866.42|5866.42|5866.42|5866.42|0
1651055760000|2022-04-27 10:36:00|5864.64|5864.64|5864.64|5864.64|5864.64|5864.64|5864.64|5864.64|0
1651055780000|2022-04-27 10:36:20|5866.42|5866.42|5868.19|5868.19|5868.19|5868.19|5866.42|5866.42|0
1651055790000|2022-04-27 10:36:30|5866.42|5866.42|5866.42|5866.42|5866.42|5866.42|5866.42|5866.42|0
1651055850000|2022-04-27 10:37:30|5869.97|5869.97|5869.97|5869.97|5869.97|5869.97|5869.97|5869.97|0
1651055880000|2022-04-27 10:38:00|5871.75|5871.75|5871.75|5871.75|5871.75|5871.75|5871.75|5871.75|0
1651055900000|2022-04-27 10:38:20|5870.46|5870.46|5873.05|5873.05|5873.05|5873.05|5870.46|5870.46|0
1651055910000|2022-04-27 10:38:30|5876.6|5876.6|5878.38|5878.38|5878.38|5878.38|5876.6|5876.6|0
1651055930000|2022-04-27 10:38:50|5880.16|5880.16|5880.16|5880.16|5880.16|5880.16|5880.16|5880.16|0
1651055940000|2022-04-27 10:39:00|5881.94|5881.94|5881.94|5881.94|5881.94|5881.94|5881.94|5881.94|0
1651055980000|2022-04-27 10:39:40|5878.38|5878.38|5878.38|5878.38|5878.38|5878.38|5878.38|5878.38|0
1651056000000|2022-04-27 10:40:00|5881.94|5881.94|5881.94|5881.94|5881.94|5881.94|5881.94|5881.94|0
1651056010000|2022-04-27 10:40:10|5878.38|5878.38|5878.38|5878.38|5878.38|5878.38|5878.38|5878.38|0
1651056070000|2022-04-27 10:41:10|5876.6|5876.6|5876.6|5876.6|5876.6|5876.6|5876.6|5876.6|0
1651056120000|2022-04-27 10:42:00|5874.83|5874.83|5874.83|5874.83|5874.83|5874.83|5874.83|5874.83|0
1651056210000|2022-04-27 10:43:30|5873.05|5873.05|5873.05|5873.05|5873.05|5873.05|5873.05|5873.05|0
1651056230000|2022-04-27 10:43:50|5871.27|5871.27|5871.27|5871.27|5871.27|5871.27|5871.27|5871.27|0
1651056240000|2022-04-27 10:44:00|5873.05|5873.05|5873.05|5873.05|5873.05|5873.05|5873.05|5873.05|0
1651056300000|2022-04-27 10:45:00|5871.27|5871.27|5871.27|5871.27|5871.27|5871.27|5865.93|5865.93|0
1651056310000|2022-04-27 10:45:10|5873.05|5873.05|5874.83|5874.83|5874.83|5874.83|5873.05|5873.05|0
1651056320000|2022-04-27 10:45:20|5873.05|5873.05|5869.49|5869.49|5873.05|5873.05|5869.49|5869.49|0
1651056340000|2022-04-27 10:45:40|5873.05|5873.05|5873.05|5873.05|5873.05|5873.05|5873.05|5873.05|0
1651056350000|2022-04-27 10:45:50|5874.34|5874.34|5874.34|5874.34|5874.34|5874.34|5874.34|5874.34|0
1651056360000|2022-04-27 10:46:00|5872.56|5872.56|5872.56|5872.56|5872.56|5872.56|5872.56|5872.56|0
1651056420000|2022-04-27 10:47:00|5870.78|5870.78|5870.78|5870.78|5870.78|5870.78|5870.78|5870.78|0
1651056440000|2022-04-27 10:47:20|5872.56|5872.56|5872.56|5872.56|5872.56|5872.56|5872.56|5872.56|0
1651056470000|2022-04-27 10:47:50|5870.78|5870.78|5872.56|5872.56|5872.56|5872.56|5870.78|5870.78|0
1651056590000|2022-04-27 10:49:50|5870.78|5870.78|5870.78|5870.78|5870.78|5870.78|5870.78|5870.78|0
1651056600000|2022-04-27 10:50:00|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|0
1651056660000|2022-04-27 10:51:00|5871.75|5871.75|5871.75|5871.75|5871.75|5871.75|5871.75|5871.75|0
1651056700000|2022-04-27 10:51:40|5875.31|5875.31|5875.31|5875.31|5875.31|5875.31|5875.31|5875.31|0
1651056710000|2022-04-27 10:51:50|5874.01|5874.01|5869.16|5869.16|5874.01|5874.01|5869.16|5869.16|0
1651056770000|2022-04-27 10:52:50|5867.87|5867.87|5870.46|5870.46|5870.46|5870.46|5867.87|5867.87|0
1651056790000|2022-04-27 10:53:10|5872.24|5872.24|5873.53|5873.53|5873.53|5873.53|5872.24|5872.24|0
1651056820000|2022-04-27 10:53:40|5875.31|5875.31|5875.31|5875.31|5875.31|5875.31|5875.31|5875.31|0
1651056840000|2022-04-27 10:54:00|5878.87|5878.87|5878.87|5878.87|5878.87|5878.87|5878.87|5878.87|0
1651056890000|2022-04-27 10:54:50|5877.09|5877.09|5877.09|5877.09|5877.09|5877.09|5877.09|5877.09|0
1651056900000|2022-04-27 10:55:00|5875.31|5875.31|5875.31|5875.31|5875.31|5875.31|5875.31|5875.31|0
1651056940000|2022-04-27 10:55:40|5878.87|5878.87|5878.87|5878.87|5878.87|5878.87|5878.87|5878.87|0
1651057020000|2022-04-27 10:57:00|5880.65|5880.65|5880.65|5880.65|5880.65|5880.65|5880.65|5880.65|0
1651057120000|2022-04-27 10:58:40|5878.87|5878.87|5880.65|5880.65|5880.65|5880.65|5878.87|5878.87|0
1651057140000|2022-04-27 10:59:00|5877.09|5877.09|5877.09|5877.09|5877.09|5877.09|5877.09|5877.09|0
1651057150000|2022-04-27 10:59:10|5878.87|5878.87|5878.87|5878.87|5878.87|5878.87|5878.87|5878.87|0
1651057170000|2022-04-27 10:59:30|5880.65|5880.65|5880.65|5880.65|5880.65|5880.65|5880.65|5880.65|0
1651057210000|2022-04-27 11:00:10|5878.87|5878.87|5878.87|5878.87|5878.87|5878.87|5878.87|5878.87|0
1651057290000|2022-04-27 11:01:30|5877.57|5877.57|5877.57|5877.57|5877.57|5877.57|5877.57|5877.57|0
1651057340000|2022-04-27 11:02:20|5875.79|5875.79|5875.79|5875.79|5875.79|5875.79|5875.79|5875.79|0
1651057430000|2022-04-27 11:03:50|5877.09|5877.09|5877.09|5877.09|5877.09|5877.09|5877.09|5877.09|0
1651057440000|2022-04-27 11:04:00|5873.53|5873.53|5873.53|5873.53|5873.53|5873.53|5873.53|5873.53|0
1651057450000|2022-04-27 11:04:10|5875.31|5875.31|5875.31|5875.31|5875.31|5875.31|5875.31|5875.31|0
1651057480000|2022-04-27 11:04:40|5871.75|5871.75|5871.75|5871.75|5871.75|5871.75|5871.75|5871.75|0
1651057520000|2022-04-27 11:05:20|5869.97|5869.97|5869.97|5869.97|5869.97|5869.97|5869.97|5869.97|0
1651057530000|2022-04-27 11:05:30|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|0
1651057560000|2022-04-27 11:06:00|5866.42|5866.42|5866.42|5866.42|5866.42|5866.42|5866.42|5866.42|0
1651057590000|2022-04-27 11:06:30|5863.83|5863.83|5862.53|5862.53|5863.83|5863.83|5862.53|5862.53|0
1651057600000|2022-04-27 11:06:40|5858.97|5858.97|5858.97|5858.97|5858.97|5858.97|5858.97|5858.97|0
1651057610000|2022-04-27 11:06:50|5857.2|5857.2|5857.2|5857.2|5857.2|5857.2|5857.2|5857.2|0
1651057640000|2022-04-27 11:07:20|5858.97|5858.97|5857.2|5857.2|5858.97|5858.97|5857.2|5857.2|0
1651057720000|2022-04-27 11:08:40|5853.64|5853.64|5853.64|5853.64|5853.64|5853.64|5853.64|5853.64|0
1651057750000|2022-04-27 11:09:10|5855.42|5855.42|5855.42|5855.42|5855.42|5855.42|5855.42|5855.42|0
1651057770000|2022-04-27 11:09:30|5857.2|5857.2|5860.75|5860.75|5860.75|5860.75|5857.2|5857.2|0
1651057780000|2022-04-27 11:09:40|5858.97|5858.97|5858.97|5858.97|5858.97|5858.97|5858.97|5858.97|0
1651057850000|2022-04-27 11:10:50|5860.75|5860.75|5860.75|5860.75|5860.75|5860.75|5860.75|5860.75|0
1651057870000|2022-04-27 11:11:10|5862.53|5862.53|5862.53|5862.53|5862.53|5862.53|5862.53|5862.53|0
1651057900000|2022-04-27 11:11:40|5861.24|5861.24|5861.24|5861.24|5861.24|5861.24|5861.24|5861.24|0
1651058120000|2022-04-27 11:15:20|5863.02|5863.02|5863.02|5863.02|5863.02|5863.02|5863.02|5863.02|0
1651058250000|2022-04-27 11:17:30|5866.57|5866.57|5866.57|5866.57|5866.57|5866.57|5866.57|5866.57|0
1651058300000|2022-04-27 11:18:20|5864.79|5864.79|5864.79|5864.79|5864.79|5864.79|5864.79|5864.79|0
1651058340000|2022-04-27 11:19:00|5866.57|5866.57|5866.57|5866.57|5866.57|5866.57|5866.57|5866.57|0
1651058360000|2022-04-27 11:19:20|5864.79|5864.79|5864.79|5864.79|5864.79|5864.79|5864.79|5864.79|0
1651058430000|2022-04-27 11:20:30|5866.57|5866.57|5866.57|5866.57|5866.57|5866.57|5866.57|5866.57|0
1651058450000|2022-04-27 11:20:50|5864.79|5864.79|5864.79|5864.79|5864.79|5864.79|5864.79|5864.79|0
1651058510000|2022-04-27 11:21:50|5866.57|5866.57|5866.57|5866.57|5866.57|5866.57|5866.57|5866.57|0
1651058570000|2022-04-27 11:22:50|5867.87|5867.87|5867.87|5867.87|5867.87|5867.87|5867.87|5867.87|0
1651058580000|2022-04-27 11:23:00|5869.16|5869.16|5869.16|5869.16|5869.16|5869.16|5869.16|5869.16|0
1651058640000|2022-04-27 11:24:00|5867.38|5867.38|5865.6|5865.6|5867.38|5867.38|5865.6|5865.6|0
1651058670000|2022-04-27 11:24:30|5863.83|5863.83|5867.38|5867.38|5869.16|5869.16|5862.05|5862.05|0
1651058680000|2022-04-27 11:24:40|5865.6|5865.6|5865.6|5865.6|5865.6|5865.6|5865.6|5865.6|0
1651058690000|2022-04-27 11:24:50|5869.16|5869.16|5869.16|5869.16|5869.16|5869.16|5869.16|5869.16|0
1651058700000|2022-04-27 11:25:00|5867.38|5867.38|5867.38|5867.38|5867.38|5867.38|5867.38|5867.38|0
1651058730000|2022-04-27 11:25:30|5865.6|5865.6|5865.6|5865.6|5865.6|5865.6|5865.6|5865.6|0
1651058830000|2022-04-27 11:27:10|5863.83|5863.83|5863.83|5863.83|5863.83|5863.83|5863.83|5863.83|0
1651058900000|2022-04-27 11:28:20|5865.6|5865.6|5865.6|5865.6|5865.6|5865.6|5865.6|5865.6|0
1651058950000|2022-04-27 11:29:10|5862.05|5862.05|5862.05|5862.05|5862.05|5862.05|5862.05|5862.05|0
1651059020000|2022-04-27 11:30:20|5863.83|5863.83|5863.83|5863.83|5863.83|5863.83|5863.83|5863.83|0
1651059090000|2022-04-27 11:31:30|5862.05|5862.05|5864.64|5864.64|5864.64|5864.64|5862.05|5862.05|0
1651059100000|2022-04-27 11:31:40|5865.93|5865.93|5864.64|5864.64|5865.93|5865.93|5864.64|5864.64|0
1651059110000|2022-04-27 11:31:50|5867.23|5867.23|5867.23|5867.23|5867.23|5867.23|5867.23|5867.23|0
1651059190000|2022-04-27 11:33:10|5869.01|5869.01|5869.01|5869.01|5869.01|5869.01|5869.01|5869.01|0
1651059240000|2022-04-27 11:34:00|5870.78|5870.78|5870.78|5870.78|5870.78|5870.78|5870.78|5870.78|0
1651059260000|2022-04-27 11:34:20|5872.56|5872.56|5872.56|5872.56|5872.56|5872.56|5872.56|5872.56|0
1651059580000|2022-04-27 11:39:40|5874.34|5874.34|5874.34|5874.34|5874.34|5874.34|5874.34|5874.34|0
1651059590000|2022-04-27 11:39:50|5872.56|5872.56|5872.56|5872.56|5872.56|5872.56|5872.56|5872.56|0
1651059600000|2022-04-27 11:40:00|5869.97|5869.97|5869.97|5869.97|5869.97|5869.97|5869.97|5869.97|0
1651059610000|2022-04-27 11:40:10|5871.75|5871.75|5871.75|5871.75|5871.75|5871.75|5871.75|5871.75|0
1651059620000|2022-04-27 11:40:20|5873.53|5873.53|5873.53|5873.53|5873.53|5873.53|5873.53|5873.53|0
1651059660000|2022-04-27 11:41:00|5875.31|5875.31|5875.31|5875.31|5875.31|5875.31|5875.31|5875.31|0
1651059720000|2022-04-27 11:42:00|5877.09|5877.09|5878.87|5878.87|5878.87|5878.87|5877.09|5877.09|0
1651059740000|2022-04-27 11:42:20|5875.31|5875.31|5877.09|5877.09|5877.09|5877.09|5875.31|5875.31|0
1651059840000|2022-04-27 11:44:00|5878.87|5878.87|5880.65|5880.65|5880.65|5880.65|5878.87|5878.87|0
1651059870000|2022-04-27 11:44:30|5878.87|5878.87|5877.09|5877.09|5878.87|5878.87|5877.09|5877.09|0
1651059880000|2022-04-27 11:44:40|5878.87|5878.87|5878.87|5878.87|5878.87|5878.87|5878.87|5878.87|0
1651059910000|2022-04-27 11:45:10|5880.65|5880.65|5880.65|5880.65|5880.65|5880.65|5880.65|5880.65|0
1651059940000|2022-04-27 11:45:40|5882.42|5882.42|5882.42|5882.42|5882.42|5882.42|5882.42|5882.42|0
1651059950000|2022-04-27 11:45:50|5884.2|5884.2|5887.76|5887.76|5887.76|5887.76|5884.2|5884.2|0
1651060010000|2022-04-27 11:46:50|5891.32|5891.32|5896.65|5896.65|5896.65|5896.65|5891.32|5891.32|0
1651060050000|2022-04-27 11:47:30|5898.43|5898.43|5900.21|5900.21|5900.21|5900.21|5898.43|5898.43|0
1651060090000|2022-04-27 11:48:10|5902.8|5902.8|5902.32|5902.32|5902.8|5902.8|5902.32|5902.32|0
1651060100000|2022-04-27 11:48:20|5901.02|5901.02|5898.43|5898.43|5901.02|5901.02|5898.43|5898.43|0
1651060130000|2022-04-27 11:48:50|5896.65|5896.65|5896.65|5896.65|5896.65|5896.65|5896.65|5896.65|0
1651060150000|2022-04-27 11:49:10|5894.88|5894.88|5894.88|5894.88|5894.88|5894.88|5894.88|5894.88|0
1651060360000|2022-04-27 11:52:40|5898.43|5898.43|5898.43|5898.43|5898.43|5898.43|5898.43|5898.43|0
1651060380000|2022-04-27 11:53:00|5896.65|5896.65|5894.88|5894.88|5896.65|5896.65|5894.88|5894.88|0
1651060400000|2022-04-27 11:53:20|5893.1|5893.1|5893.1|5893.1|5893.1|5893.1|5893.1|5893.1|0
1651060500000|2022-04-27 11:55:00|5894.88|5894.88|5894.88|5894.88|5894.88|5894.88|5894.88|5894.88|0
1651060530000|2022-04-27 11:55:30|5893.1|5893.1|5893.1|5893.1|5893.1|5893.1|5893.1|5893.1|0
1651060540000|2022-04-27 11:55:40|5894.88|5894.88|5894.88|5894.88|5894.88|5894.88|5894.88|5894.88|0
1651060550000|2022-04-27 11:55:50|5896.65|5896.65|5896.65|5896.65|5896.65|5896.65|5896.65|5896.65|0
1651060610000|2022-04-27 11:56:50|5894.88|5894.88|5894.88|5894.88|5894.88|5894.88|5894.88|5894.88|0
1651060700000|2022-04-27 11:58:20|5893.1|5893.1|5893.1|5893.1|5893.1|5893.1|5893.1|5893.1|0
1651060730000|2022-04-27 11:58:50|5891.8|5891.8|5891.8|5891.8|5891.8|5891.8|5890.51|5890.51|0
1651060780000|2022-04-27 11:59:40|5893.58|5893.58|5893.58|5893.58|5893.58|5893.58|5893.58|5893.58|0
1651060870000|2022-04-27 12:01:10|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|0
1651060880000|2022-04-27 12:01:20|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|0
1651060930000|2022-04-27 12:02:10|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|0
1651060950000|2022-04-27 12:02:30|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|0
1651061030000|2022-04-27 12:03:50|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|0
1651061120000|2022-04-27 12:05:20|5898.92|5898.92|5898.92|5898.92|5898.92|5898.92|5898.92|5898.92|0
1651061240000|2022-04-27 12:07:20|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|0
1651061290000|2022-04-27 12:08:10|5898.92|5898.92|5900.7|5900.7|5900.7|5900.7|5898.92|5898.92|0
1651061300000|2022-04-27 12:08:20|5898.92|5898.92|5898.92|5898.92|5898.92|5898.92|5898.92|5898.92|0
1651061320000|2022-04-27 12:08:40|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|0
1651061340000|2022-04-27 12:09:00|5899.73|5899.73|5903.29|5903.29|5903.29|5903.29|5899.73|5899.73|0
1651061370000|2022-04-27 12:09:30|5901.99|5901.99|5901.99|5901.99|5901.99|5901.99|5901.99|5901.99|0
1651061400000|2022-04-27 12:10:00|5903.77|5903.77|5903.77|5903.77|5903.77|5903.77|5903.77|5903.77|0
1651061430000|2022-04-27 12:10:30|5901.99|5901.99|5901.99|5901.99|5901.99|5901.99|5901.99|5901.99|0
1651061460000|2022-04-27 12:11:00|5900.21|5900.21|5900.21|5900.21|5900.21|5900.21|5900.21|5900.21|0
1651061520000|2022-04-27 12:12:00|5898.43|5898.43|5896.65|5896.65|5898.43|5898.43|5896.65|5896.65|0
1651061590000|2022-04-27 12:13:10|5893.1|5893.1|5893.1|5893.1|5893.1|5893.1|5893.1|5893.1|0
1651061600000|2022-04-27 12:13:20|5891.32|5891.32|5887.76|5887.76|5891.32|5891.32|5887.76|5887.76|0
1651061660000|2022-04-27 12:14:20|5885.98|5885.98|5885.98|5885.98|5885.98|5885.98|5885.98|5885.98|0
1651061700000|2022-04-27 12:15:00|5884.2|5884.2|5884.2|5884.2|5884.2|5884.2|5884.2|5884.2|0
1651061720000|2022-04-27 12:15:20|5885.98|5885.98|5889.54|5889.54|5889.54|5889.54|5885.98|5885.98|0
1651061730000|2022-04-27 12:15:30|5891.32|5891.32|5891.32|5891.32|5891.32|5891.32|5891.32|5891.32|0
1651061740000|2022-04-27 12:15:40|5890.02|5890.02|5890.02|5890.02|5890.02|5890.02|5890.02|5890.02|0
1651061770000|2022-04-27 12:16:10|5891.8|5891.8|5893.58|5893.58|5893.58|5893.58|5891.8|5891.8|0
1651061810000|2022-04-27 12:16:50|5891.8|5891.8|5893.58|5893.58|5893.58|5893.58|5891.8|5891.8|0
1651061830000|2022-04-27 12:17:10|5891.8|5891.8|5891.8|5891.8|5891.8|5891.8|5891.8|5891.8|0
1651061850000|2022-04-27 12:17:30|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|0
1651061870000|2022-04-27 12:17:50|5893.58|5893.58|5893.58|5893.58|5893.58|5893.58|5893.58|5893.58|0
1651061930000|2022-04-27 12:18:50|5891.8|5891.8|5891.8|5891.8|5891.8|5891.8|5891.8|5891.8|0
1651061970000|2022-04-27 12:19:30|5890.02|5890.02|5890.02|5890.02|5890.02|5890.02|5890.02|5890.02|0
1651062020000|2022-04-27 12:20:20|5888.73|5888.73|5887.43|5887.43|5888.73|5888.73|5887.43|5887.43|0
1651062040000|2022-04-27 12:20:40|5885.65|5885.65|5883.88|5883.88|5885.65|5885.65|5883.88|5883.88|0
1651062060000|2022-04-27 12:21:00|5887.43|5887.43|5887.43|5887.43|5887.43|5887.43|5887.43|5887.43|0
1651062210000|2022-04-27 12:23:30|5885.65|5885.65|5885.65|5885.65|5885.65|5885.65|5885.65|5885.65|0
1651062380000|2022-04-27 12:26:20|5880.32|5880.32|5880.32|5880.32|5880.32|5880.32|5880.32|5880.32|0
1651062390000|2022-04-27 12:26:30|5882.1|5882.1|5882.1|5882.1|5882.1|5882.1|5882.1|5882.1|0
1651062550000|2022-04-27 12:29:10|5885.65|5885.65|5883.88|5883.88|5887.43|5887.43|5883.88|5883.88|0
1651062560000|2022-04-27 12:29:20|5885.17|5885.17|5885.17|5885.17|5885.17|5885.17|5885.17|5885.17|0
1651062590000|2022-04-27 12:29:50|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|0
1651062620000|2022-04-27 12:30:20|5892.29|5892.29|5892.29|5892.29|5892.29|5892.29|5892.29|5892.29|0
1651062630000|2022-04-27 12:30:30|5894.06|5894.06|5894.06|5894.06|5894.06|5894.06|5894.06|5894.06|0
1651062640000|2022-04-27 12:30:40|5892.29|5892.29|5892.29|5892.29|5892.29|5892.29|5892.29|5892.29|0
1651062710000|2022-04-27 12:31:50|5894.06|5894.06|5894.06|5894.06|5894.06|5894.06|5894.06|5894.06|0
1651062900000|2022-04-27 12:35:00|5895.84|5895.84|5895.84|5895.84|5895.84|5895.84|5895.84|5895.84|0
1651062910000|2022-04-27 12:35:10|5894.06|5894.06|5894.06|5894.06|5894.06|5894.06|5894.06|5894.06|0
1651063040000|2022-04-27 12:37:20|5895.84|5895.84|5895.84|5895.84|5895.84|5895.84|5895.84|5895.84|0
1651130100000|2022-04-28 07:15:00|6026.82|6026.82|6028.59|6028.59|6028.59|6028.59|6026.82|6026.82|0
1651130140000|2022-04-28 07:15:40|6030.37|6030.37|6025.04|6025.04|6030.37|6030.37|6025.04|6025.04|0
1651130150000|2022-04-28 07:15:50|6021.48|6021.48|6021.48|6021.48|6021.48|6021.48|6021.48|6021.48|0
1651130160000|2022-04-28 07:16:00|6019.7|6019.7|6019.7|6019.7|6021.48|6021.48|6017.92|6017.92|0
1651130170000|2022-04-28 07:16:10|6017.92|6017.92|6019.7|6019.7|6019.7|6019.7|6017.92|6017.92|0
1651130190000|2022-04-28 07:16:30|6021.48|6021.48|6023.26|6023.26|6023.26|6023.26|6021.48|6021.48|0
1651130200000|2022-04-28 07:16:40|6025.04|6025.04|6028.59|6028.59|6028.59|6028.59|6025.04|6025.04|0
1651130210000|2022-04-28 07:16:50|6030.37|6030.37|6033.93|6033.93|6033.93|6033.93|6030.37|6030.37|0
1651130220000|2022-04-28 07:17:00|6035.23|6035.23|6035.23|6035.23|6035.23|6035.23|6033.45|6033.45|0
1651130230000|2022-04-28 07:17:10|6031.67|6031.67|6029.89|6029.89|6031.67|6031.67|6029.89|6029.89|0
1651130240000|2022-04-28 07:17:20|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|0
1651130270000|2022-04-28 07:17:50|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|0
1651130280000|2022-04-28 07:18:00|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|0
1651130290000|2022-04-28 07:18:10|6032.15|6032.15|6032.15|6032.15|6032.15|6032.15|6032.15|6032.15|0
1651130310000|2022-04-28 07:18:30|6039.27|6039.27|6042.82|6042.82|6044.6|6044.6|6039.27|6039.27|0
1651130320000|2022-04-28 07:18:40|6041.05|6041.05|6039.27|6039.27|6041.05|6041.05|6039.27|6039.27|0
1651130330000|2022-04-28 07:18:50|6041.05|6041.05|6039.27|6039.27|6041.05|6041.05|6039.27|6039.27|0
1651130340000|2022-04-28 07:19:00|6037.97|6037.97|6041.53|6041.53|6041.53|6041.53|6037.97|6037.97|0
1651130350000|2022-04-28 07:19:10|6045.09|6045.09|6045.09|6045.09|6045.09|6045.09|6045.09|6045.09|0
1651130360000|2022-04-28 07:19:20|6046.87|6046.87|6048.64|6048.64|6048.64|6048.64|6046.87|6046.87|0
1651130370000|2022-04-28 07:19:30|6046.87|6046.87|6046.87|6046.87|6046.87|6046.87|6046.87|6046.87|0
1651130380000|2022-04-28 07:19:40|6043.31|6043.31|6037.97|6037.97|6043.31|6043.31|6036.19|6036.19|0
1651130400000|2022-04-28 07:20:00|6041.53|6041.53|6041.53|6041.53|6041.53|6041.53|6041.53|6041.53|0
1651130430000|2022-04-28 07:20:30|6036.19|6036.19|6036.19|6036.19|6036.19|6036.19|6036.19|6036.19|0
1651130450000|2022-04-28 07:20:50|6037.97|6037.97|6034.41|6034.41|6037.97|6037.97|6034.41|6034.41|0
1651130460000|2022-04-28 07:21:00|6043.31|6043.31|6045.09|6045.09|6045.09|6045.09|6043.31|6043.31|0
1651130470000|2022-04-28 07:21:10|6043.31|6043.31|6037.97|6037.97|6043.31|6043.31|6037.97|6037.97|0
1651130480000|2022-04-28 07:21:20|6036.19|6036.19|6036.19|6036.19|6036.19|6036.19|6036.19|6036.19|0
1651130490000|2022-04-28 07:21:30|6045.09|6045.09|6045.09|6045.09|6045.09|6045.09|6045.09|6045.09|0
1651130500000|2022-04-28 07:21:40|6046.87|6046.87|6046.87|6046.87|6046.87|6046.87|6046.87|6046.87|0
1651130510000|2022-04-28 07:21:50|6043.31|6043.31|6043.31|6043.31|6043.31|6043.31|6043.31|6043.31|0
1651130530000|2022-04-28 07:22:10|6046.87|6046.87|6041.53|6041.53|6046.87|6046.87|6041.53|6041.53|0
1651130550000|2022-04-28 07:22:30|6043.31|6043.31|6043.31|6043.31|6043.31|6043.31|6043.31|6043.31|0
1651130560000|2022-04-28 07:22:40|6041.53|6041.53|6039.75|6039.75|6041.53|6041.53|6039.75|6039.75|0
1651130590000|2022-04-28 07:23:10|6034.41|6034.41|6029.56|6029.56|6034.41|6034.41|6029.56|6029.56|0
1651130600000|2022-04-28 07:23:20|6027.78|6027.78|6038.46|6038.46|6038.46|6038.46|6027.78|6027.78|0
1651130610000|2022-04-28 07:23:30|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|0
1651130620000|2022-04-28 07:23:40|6043.79|6043.79|6043.79|6043.79|6043.79|6043.79|6043.79|6043.79|0
1651130630000|2022-04-28 07:23:50|6042.01|6042.01|6042.01|6042.01|6042.01|6042.01|6042.01|6042.01|0
1651130650000|2022-04-28 07:24:10|6040.23|6040.23|6036.68|6036.68|6040.23|6040.23|6036.68|6036.68|0
1651130660000|2022-04-28 07:24:20|6034.9|6034.9|6034.9|6034.9|6034.9|6034.9|6034.9|6034.9|0
1651130670000|2022-04-28 07:24:30|6038.46|6038.46|6038.46|6038.46|6038.46|6038.46|6038.46|6038.46|0
1651130690000|2022-04-28 07:24:50|6043.79|6043.79|6043.79|6043.79|6043.79|6043.79|6043.79|6043.79|0
1651130700000|2022-04-28 07:25:00|6042.01|6042.01|6042.01|6042.01|6042.01|6042.01|6042.01|6042.01|0
1651130710000|2022-04-28 07:25:10|6040.23|6040.23|6036.68|6036.68|6040.23|6040.23|6036.68|6036.68|0
1651130720000|2022-04-28 07:25:20|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|0
1651130740000|2022-04-28 07:25:40|6043.79|6043.79|6052.69|6052.69|6063.36|6063.36|6043.79|6043.79|0
1651130750000|2022-04-28 07:25:50|6056.24|6056.24|6045.57|6045.57|6056.24|6056.24|6045.57|6045.57|0
1651130760000|2022-04-28 07:26:00|6049.13|6049.13|6049.13|6049.13|6049.13|6049.13|6049.13|6049.13|0
1651130770000|2022-04-28 07:26:10|6047.35|6047.35|6047.35|6047.35|6049.13|6049.13|6047.35|6047.35|0
1651130780000|2022-04-28 07:26:20|6045.57|6045.57|6043.79|6043.79|6045.57|6045.57|6043.79|6043.79|0
1651130790000|2022-04-28 07:26:30|6045.57|6045.57|6047.35|6047.35|6047.35|6047.35|6045.57|6045.57|0
1651130810000|2022-04-28 07:26:50|6045.57|6045.57|6040.23|6040.23|6045.57|6045.57|6040.23|6040.23|0
1651130820000|2022-04-28 07:27:00|6036.68|6036.68|6033.12|6033.12|6036.68|6036.68|6033.12|6033.12|0
1651130830000|2022-04-28 07:27:10|6034.9|6034.9|6038.46|6038.46|6038.46|6038.46|6034.9|6034.9|0
1651130860000|2022-04-28 07:27:40|6042.01|6042.01|6033.12|6033.12|6042.01|6042.01|6033.12|6033.12|0
1651130890000|2022-04-28 07:28:10|6036.68|6036.68|6031.34|6031.34|6036.68|6036.68|6031.34|6031.34|0
1651130900000|2022-04-28 07:28:20|6029.56|6029.56|6027.78|6027.78|6029.56|6029.56|6027.78|6027.78|0
1651130910000|2022-04-28 07:28:30|6026|6026|6024.23|6024.23|6026|6026|6024.23|6024.23|0
1651130920000|2022-04-28 07:28:40|6022.45|6022.45|6020.67|6020.67|6022.45|6022.45|6020.67|6020.67|0
1651130960000|2022-04-28 07:29:20|6022.45|6022.45|6013.55|6013.55|6022.45|6022.45|6013.55|6013.55|0
1651130970000|2022-04-28 07:29:30|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|0
1651130980000|2022-04-28 07:29:40|6013.55|6013.55|6010|6010|6013.55|6013.55|6010|6010|0
1651130990000|2022-04-28 07:29:50|6008.22|6008.22|6008.22|6008.22|6008.22|6008.22|6008.22|6008.22|0
1651131010000|2022-04-28 07:30:10|6004.33|6004.33|6005.63|6005.63|6005.63|6005.63|6001.74|6001.74|0
1651131020000|2022-04-28 07:30:20|5991.4|5991.4|5991.4|5991.4|5991.4|5991.4|5991.4|5991.4|0
1651131030000|2022-04-28 07:30:30|5987.84|5987.84|5986.06|5986.06|5989.62|5989.62|5986.06|5986.06|0
1651131040000|2022-04-28 07:30:40|5984.28|5984.28|5991.4|5991.4|5994.96|5994.96|5984.28|5984.28|0
1651131050000|2022-04-28 07:30:50|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|0
1651131060000|2022-04-28 07:31:00|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|0
1651131070000|2022-04-28 07:31:10|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|0
1651131100000|2022-04-28 07:31:40|6000.78|6000.78|6000.78|6000.78|6000.78|6000.78|6000.78|6000.78|0
1651131110000|2022-04-28 07:31:50|6003.36|6003.36|6003.36|6003.36|6003.36|6003.36|6003.36|6003.36|0
1651131120000|2022-04-28 07:32:00|5999.81|5999.81|5992.69|5992.69|5999.81|5999.81|5992.69|5992.69|0
1651131160000|2022-04-28 07:32:40|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|0
1651131170000|2022-04-28 07:32:50|5989.14|5989.14|5989.14|5989.14|5989.14|5989.14|5989.14|5989.14|0
1651131190000|2022-04-28 07:33:10|5987.36|5987.36|5985.58|5985.58|5987.36|5987.36|5985.58|5985.58|0
1651131200000|2022-04-28 07:33:20|5983.8|5983.8|5983.8|5983.8|5983.8|5983.8|5983.8|5983.8|0
1651131220000|2022-04-28 07:33:40|5985.58|5985.58|5985.58|5985.58|5985.58|5985.58|5985.58|5985.58|0
1651131240000|2022-04-28 07:34:00|5983.8|5983.8|5983.8|5983.8|5983.8|5983.8|5983.8|5983.8|0
1651131250000|2022-04-28 07:34:10|5982.02|5982.02|5982.02|5982.02|5982.02|5982.02|5982.02|5982.02|0
1651131260000|2022-04-28 07:34:20|5980.24|5980.24|5980.24|5980.24|5980.24|5980.24|5980.24|5980.24|0
1651131290000|2022-04-28 07:34:50|5981.54|5981.54|5981.54|5981.54|5981.54|5981.54|5981.54|5981.54|0
1651131300000|2022-04-28 07:35:00|5983.32|5983.32|5983.32|5983.32|5983.32|5983.32|5983.32|5983.32|0
1651131310000|2022-04-28 07:35:10|5985.09|5985.09|5985.09|5985.09|5985.09|5985.09|5985.09|5985.09|0
1651131320000|2022-04-28 07:35:20|5995.77|5995.77|5986.87|5986.87|5995.77|5995.77|5986.87|5986.87|0
1651131330000|2022-04-28 07:35:30|5990.43|5990.43|5993.99|5993.99|5993.99|5993.99|5990.43|5990.43|0
1651131360000|2022-04-28 07:36:00|5999.32|5999.32|5997.54|5997.54|5999.32|5999.32|5997.54|5997.54|0
1651131450000|2022-04-28 07:37:30|5999.32|5999.32|6004.66|6004.66|6006.44|6006.44|5999.32|5999.32|0
1651131460000|2022-04-28 07:37:40|6010|6010|6006.44|6006.44|6010|6010|6006.44|6006.44|0
1651131470000|2022-04-28 07:37:50|6004.66|6004.66|6004.66|6004.66|6004.66|6004.66|6004.66|6004.66|0
1651131490000|2022-04-28 07:38:10|6006.44|6006.44|6006.44|6006.44|6006.44|6006.44|6006.44|6006.44|0
1651131520000|2022-04-28 07:38:40|6010|6010|6013.55|6013.55|6013.55|6013.55|6010|6010|0
1651131550000|2022-04-28 07:39:10|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|0
1651131560000|2022-04-28 07:39:20|6016.63|6016.63|6020.51|6020.51|6020.51|6020.51|6016.63|6016.63|0
1651131580000|2022-04-28 07:39:40|6022.29|6022.29|6020.51|6020.51|6022.29|6022.29|6020.51|6020.51|0
1651131600000|2022-04-28 07:40:00|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|0
1651131650000|2022-04-28 07:40:50|6020.51|6020.51|6020.51|6020.51|6020.51|6020.51|6020.51|6020.51|0
1651131660000|2022-04-28 07:41:00|6015.18|6015.18|6015.18|6015.18|6015.18|6015.18|6015.18|6015.18|0
1651131680000|2022-04-28 07:41:20|6011.62|6011.62|6004.5|6004.5|6011.62|6011.62|6004.5|6004.5|0
1651131730000|2022-04-28 07:42:10|6000.95|6000.95|6000.95|6000.95|6000.95|6000.95|6000.95|6000.95|0
1651131760000|2022-04-28 07:42:40|5999.17|5999.17|5999.17|5999.17|5999.17|5999.17|5999.17|5999.17|0
1651131780000|2022-04-28 07:43:00|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|0
1651131830000|2022-04-28 07:43:50|5999.17|5999.17|5997.39|5997.39|5999.17|5999.17|5997.39|5997.39|0
1651131840000|2022-04-28 07:44:00|5993.83|5993.83|5993.83|5993.83|5993.83|5993.83|5993.83|5993.83|0
1651131870000|2022-04-28 07:44:30|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|0
1651131930000|2022-04-28 07:45:30|5992.05|5992.05|5992.05|5992.05|5992.05|5992.05|5992.05|5992.05|0
1651131970000|2022-04-28 07:46:10|5988.49|5988.49|5988.49|5988.49|5988.49|5988.49|5988.49|5988.49|0
1651131980000|2022-04-28 07:46:20|5987.2|5987.2|5987.2|5987.2|5987.2|5987.2|5987.2|5987.2|0
1651131990000|2022-04-28 07:46:30|5988.49|5988.49|5987.2|5987.2|5988.49|5988.49|5987.2|5987.2|0
1651132060000|2022-04-28 07:47:40|5988.98|5988.98|5988.98|5988.98|5988.98|5988.98|5988.98|5988.98|0
1651132080000|2022-04-28 07:48:00|5990.76|5990.76|5988.98|5988.98|5990.76|5990.76|5988.98|5988.98|0
1651132100000|2022-04-28 07:48:20|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|0
1651132110000|2022-04-28 07:48:30|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|0
1651132120000|2022-04-28 07:48:40|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|0
1651132140000|2022-04-28 07:49:00|6003.21|6003.21|6001.43|6001.43|6003.21|6003.21|6001.43|6001.43|0
1651132150000|2022-04-28 07:49:10|6003.21|6003.21|6003.21|6003.21|6003.21|6003.21|6003.21|6003.21|0
1651132160000|2022-04-28 07:49:20|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|0
1651132180000|2022-04-28 07:49:40|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|0
1651132240000|2022-04-28 07:50:40|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5996.09|5996.09|0
1651132260000|2022-04-28 07:51:00|6004.99|6004.99|6004.99|6004.99|6004.99|6004.99|6004.99|6004.99|0
1651132430000|2022-04-28 07:53:50|6003.21|6003.21|6006.77|6006.77|6008.54|6008.54|6003.21|6003.21|0
1651132440000|2022-04-28 07:54:00|6015.66|6015.66|6034.1|6034.1|6035.88|6035.88|6015.66|6015.66|0
1651132450000|2022-04-28 07:54:10|6032.32|6032.32|6032.32|6032.32|6032.32|6032.32|6032.32|6032.32|0
1651132460000|2022-04-28 07:54:20|6028.76|6028.76|6028.76|6028.76|6028.76|6028.76|6028.76|6028.76|0
1651132480000|2022-04-28 07:54:40|6025.21|6025.21|6025.21|6025.21|6025.21|6025.21|6025.21|6025.21|0
1651132490000|2022-04-28 07:54:50|6026.99|6026.99|6026.99|6026.99|6026.99|6026.99|6026.99|6026.99|0
1651132510000|2022-04-28 07:55:10|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|0
1651132520000|2022-04-28 07:55:20|6031.35|6031.35|6033.13|6033.13|6033.13|6033.13|6029.58|6029.58|0
1651132530000|2022-04-28 07:55:30|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|0
1651132540000|2022-04-28 07:55:40|6029.58|6029.58|6031.35|6031.35|6031.35|6031.35|6029.58|6029.58|0
1651132570000|2022-04-28 07:56:10|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|0
1651132630000|2022-04-28 07:57:10|6026.99|6026.99|6026.99|6026.99|6026.99|6026.99|6026.99|6026.99|0
1651132710000|2022-04-28 07:58:30|6025.21|6025.21|6023.43|6023.43|6025.21|6025.21|6023.43|6023.43|0
1651132720000|2022-04-28 07:58:40|6018.58|6018.58|6018.58|6018.58|6018.58|6018.58|6018.58|6018.58|0
1651132780000|2022-04-28 07:59:40|6019.87|6019.87|6019.87|6019.87|6019.87|6019.87|6019.87|6019.87|0
1651132800000|2022-04-28 08:00:00|6023.43|6023.43|6023.43|6023.43|6023.43|6023.43|6023.43|6023.43|0
1651132840000|2022-04-28 08:00:40|6021.65|6021.65|6021.65|6021.65|6021.65|6021.65|6021.65|6021.65|0
1651132850000|2022-04-28 08:00:50|6019.87|6019.87|6019.87|6019.87|6019.87|6019.87|6019.87|6019.87|0
1651132860000|2022-04-28 08:01:00|6018.09|6018.09|6014.53|6014.53|6018.09|6018.09|6014.53|6014.53|0
1651132870000|2022-04-28 08:01:10|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|0
1651132880000|2022-04-28 08:01:20|6019.87|6019.87|6027.31|6027.31|6027.31|6027.31|6019.87|6019.87|0
1651132890000|2022-04-28 08:01:30|6023.76|6023.76|6023.76|6023.76|6023.76|6023.76|6023.76|6023.76|0
1651132900000|2022-04-28 08:01:40|6027.31|6027.31|6029.09|6029.09|6029.09|6029.09|6027.31|6027.31|0
1651132920000|2022-04-28 08:02:00|6030.87|6030.87|6027.31|6027.31|6030.87|6030.87|6027.31|6027.31|0
1651132930000|2022-04-28 08:02:10|6029.09|6029.09|6030.87|6030.87|6030.87|6030.87|6029.09|6029.09|0
1651132940000|2022-04-28 08:02:20|6036.21|6036.21|6039.76|6039.76|6039.76|6039.76|6036.21|6036.21|0
1651132950000|2022-04-28 08:02:30|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|0
1651132970000|2022-04-28 08:02:50|6045.1|6045.1|6045.1|6045.1|6045.1|6045.1|6045.1|6045.1|0
1651132980000|2022-04-28 08:03:00|6046.88|6046.88|6043.32|6043.32|6046.88|6046.88|6043.32|6043.32|0
1651132990000|2022-04-28 08:03:10|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|0
1651133000000|2022-04-28 08:03:20|6045.1|6045.1|6039.76|6039.76|6045.1|6045.1|6039.76|6039.76|0
1651133040000|2022-04-28 08:04:00|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|0
1651133060000|2022-04-28 08:04:20|6034.43|6034.43|6032.65|6032.65|6034.43|6034.43|6032.65|6032.65|0
1651133070000|2022-04-28 08:04:30|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|0
1651133080000|2022-04-28 08:04:40|6032.65|6032.65|6030.87|6030.87|6032.65|6032.65|6030.87|6030.87|0
1651133090000|2022-04-28 08:04:50|6032.17|6032.17|6032.17|6032.17|6032.17|6032.17|6032.17|6032.17|0
1651133100000|2022-04-28 08:05:00|6030.39|6030.39|6026.83|6026.83|6030.39|6030.39|6026.83|6026.83|0
1651133120000|2022-04-28 08:05:20|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|0
1651133130000|2022-04-28 08:05:30|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|0
1651133140000|2022-04-28 08:05:40|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|0
1651133150000|2022-04-28 08:05:50|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|0
1651133160000|2022-04-28 08:06:00|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|0
1651133170000|2022-04-28 08:06:10|6024.24|6024.24|6027.31|6027.31|6027.31|6027.31|6024.24|6024.24|0
1651133210000|2022-04-28 08:06:50|6023.76|6023.76|6023.76|6023.76|6023.76|6023.76|6023.76|6023.76|0
1651133220000|2022-04-28 08:07:00|6025.53|6025.53|6027.31|6027.31|6027.31|6027.31|6025.53|6025.53|0
1651133230000|2022-04-28 08:07:10|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|0
1651133260000|2022-04-28 08:07:40|6027.31|6027.31|6027.31|6027.31|6027.31|6027.31|6027.31|6027.31|0
1651133270000|2022-04-28 08:07:50|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|0
1651133320000|2022-04-28 08:08:40|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|0
1651133340000|2022-04-28 08:09:00|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|0
1651133350000|2022-04-28 08:09:10|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|0
1651133360000|2022-04-28 08:09:20|6032.65|6032.65|6032.65|6032.65|6032.65|6032.65|6032.65|6032.65|0
1651133380000|2022-04-28 08:09:40|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|6029.09|6029.09|0
1651133400000|2022-04-28 08:10:00|6027.31|6027.31|6025.53|6025.53|6027.31|6027.31|6025.53|6025.53|0
1651133410000|2022-04-28 08:10:10|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|0
1651133420000|2022-04-28 08:10:20|6027.31|6027.31|6029.09|6029.09|6029.09|6029.09|6027.31|6027.31|0
1651133460000|2022-04-28 08:11:00|6025.53|6025.53|6027.31|6027.31|6027.31|6027.31|6025.53|6025.53|0
1651133510000|2022-04-28 08:11:50|6025.53|6025.53|6029.09|6029.09|6029.09|6029.09|6025.53|6025.53|0
1651133520000|2022-04-28 08:12:00|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|0
1651133570000|2022-04-28 08:12:50|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|0
1651133610000|2022-04-28 08:13:30|6027.31|6027.31|6027.31|6027.31|6027.31|6027.31|6027.31|6027.31|0
1651133620000|2022-04-28 08:13:40|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|0
1651133660000|2022-04-28 08:14:20|6030.87|6030.87|6032.65|6032.65|6032.65|6032.65|6030.87|6030.87|0
1651133680000|2022-04-28 08:14:40|6027.31|6027.31|6027.31|6027.31|6027.31|6027.31|6027.31|6027.31|0
1651133690000|2022-04-28 08:14:50|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|0
1651133700000|2022-04-28 08:15:00|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|0
1651133710000|2022-04-28 08:15:10|6024.72|6024.72|6026.5|6026.5|6026.5|6026.5|6024.72|6024.72|0
1651133760000|2022-04-28 08:16:00|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|0
1651133800000|2022-04-28 08:16:40|6026.5|6026.5|6026.5|6026.5|6026.5|6026.5|6026.5|6026.5|0
1651133830000|2022-04-28 08:17:10|6024.72|6024.72|6026.02|6026.02|6026.02|6026.02|6024.72|6024.72|0
1651133860000|2022-04-28 08:17:40|6027.8|6027.8|6029.58|6029.58|6029.58|6029.58|6027.8|6027.8|0
1651133870000|2022-04-28 08:17:50|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|0
1651133880000|2022-04-28 08:18:00|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|0
1651133890000|2022-04-28 08:18:10|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|0
1651133940000|2022-04-28 08:19:00|6025.21|6025.21|6025.21|6025.21|6025.21|6025.21|6025.21|6025.21|0
1651133950000|2022-04-28 08:19:10|6026.99|6026.99|6026.99|6026.99|6026.99|6026.99|6026.99|6026.99|0
1651134010000|2022-04-28 08:20:10|6028.76|6028.76|6028.76|6028.76|6028.76|6028.76|6028.76|6028.76|0
1651134020000|2022-04-28 08:20:20|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|0
1651134030000|2022-04-28 08:20:30|6035.88|6035.88|6035.88|6035.88|6035.88|6035.88|6035.88|6035.88|0
1651134040000|2022-04-28 08:20:40|6034.1|6034.1|6034.1|6034.1|6034.1|6034.1|6034.1|6034.1|0
1651134050000|2022-04-28 08:20:50|6041.22|6041.22|6042.99|6042.99|6042.99|6042.99|6039.44|6039.44|0
1651134060000|2022-04-28 08:21:00|6039.44|6039.44|6039.44|6039.44|6039.44|6039.44|6039.44|6039.44|0
1651134070000|2022-04-28 08:21:10|6037.66|6037.66|6048.33|6048.33|6048.33|6048.33|6035.88|6035.88|0
1651134110000|2022-04-28 08:21:50|6049.63|6049.63|6049.63|6049.63|6049.63|6049.63|6049.63|6049.63|0
1651134120000|2022-04-28 08:22:00|6050.92|6050.92|6054.48|6054.48|6056.26|6056.26|6050.92|6050.92|0
1651134130000|2022-04-28 08:22:10|6056.26|6056.26|6056.26|6056.26|6056.26|6056.26|6056.26|6056.26|0
1651134140000|2022-04-28 08:22:20|6058.04|6058.04|6058.04|6058.04|6058.04|6058.04|6058.04|6058.04|0
1651134160000|2022-04-28 08:22:40|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|0
1651134170000|2022-04-28 08:22:50|6056.26|6056.26|6058.04|6058.04|6058.04|6058.04|6056.26|6056.26|0
1651134180000|2022-04-28 08:23:00|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|0
1651134190000|2022-04-28 08:23:10|6058.04|6058.04|6058.04|6058.04|6058.04|6058.04|6058.04|6058.04|0
1651134200000|2022-04-28 08:23:20|6054.48|6054.48|6050.92|6050.92|6054.48|6054.48|6050.92|6050.92|0
1651134210000|2022-04-28 08:23:30|6049.63|6049.63|6049.63|6049.63|6049.63|6049.63|6049.63|6049.63|0
1651134220000|2022-04-28 08:23:40|6044.29|6044.29|6044.29|6044.29|6044.29|6044.29|6044.29|6044.29|0
1651134240000|2022-04-28 08:24:00|6042.51|6042.51|6044.29|6044.29|6044.29|6044.29|6042.51|6042.51|0
1651134250000|2022-04-28 08:24:10|6046.07|6046.07|6046.07|6046.07|6046.07|6046.07|6046.07|6046.07|0
1651134260000|2022-04-28 08:24:20|6047.85|6047.85|6051.4|6051.4|6051.4|6051.4|6047.85|6047.85|0
1651134290000|2022-04-28 08:24:50|6049.63|6049.63|6051.4|6051.4|6054.96|6054.96|6049.63|6049.63|0
1651134300000|2022-04-28 08:25:00|6049.63|6049.63|6049.63|6049.63|6049.63|6049.63|6049.63|6049.63|0
1651134340000|2022-04-28 08:25:40|6046.07|6046.07|6044.29|6044.29|6046.07|6046.07|6044.29|6044.29|0
1651134370000|2022-04-28 08:26:10|6042.99|6042.99|6042.99|6042.99|6042.99|6042.99|6042.99|6042.99|0
1651134380000|2022-04-28 08:26:20|6041.22|6041.22|6046.55|6046.55|6046.55|6046.55|6041.22|6041.22|0
1651134400000|2022-04-28 08:26:40|6041.22|6041.22|6041.22|6041.22|6041.22|6041.22|6041.22|6041.22|0
1651134420000|2022-04-28 08:27:00|6039.44|6039.44|6039.44|6039.44|6039.44|6039.44|6039.44|6039.44|0
1651134480000|2022-04-28 08:28:00|6037.66|6037.66|6037.66|6037.66|6037.66|6037.66|6037.66|6037.66|0
1651134540000|2022-04-28 08:29:00|6035.88|6035.88|6035.88|6035.88|6035.88|6035.88|6035.88|6035.88|0
1651134550000|2022-04-28 08:29:10|6039.44|6039.44|6039.44|6039.44|6039.44|6039.44|6039.44|6039.44|0
1651134560000|2022-04-28 08:29:20|6035.88|6035.88|6034.1|6034.1|6035.88|6035.88|6034.1|6034.1|0
1651134570000|2022-04-28 08:29:30|6039.44|6039.44|6039.44|6039.44|6039.44|6039.44|6039.44|6039.44|0
1651134600000|2022-04-28 08:30:00|6041.22|6041.22|6041.22|6041.22|6041.22|6041.22|6041.22|6041.22|0
1651134610000|2022-04-28 08:30:10|6042.51|6042.51|6046.07|6046.07|6046.07|6046.07|6042.51|6042.51|0
1651134640000|2022-04-28 08:30:40|6047.85|6047.85|6047.85|6047.85|6047.85|6047.85|6047.85|6047.85|0
1651134670000|2022-04-28 08:31:10|6044.29|6044.29|6044.29|6044.29|6044.29|6044.29|6044.29|6044.29|0
1651134710000|2022-04-28 08:31:50|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|0
1651134730000|2022-04-28 08:32:10|6035.4|6035.4|6037.17|6037.17|6037.17|6037.17|6035.4|6035.4|0
1651134790000|2022-04-28 08:33:10|6035.4|6035.4|6035.4|6035.4|6035.4|6035.4|6035.4|6035.4|0
1651134840000|2022-04-28 08:34:00|6033.62|6033.62|6031.84|6031.84|6033.62|6033.62|6031.84|6031.84|0
1651134860000|2022-04-28 08:34:20|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|0
1651134900000|2022-04-28 08:35:00|6026.99|6026.99|6030.54|6030.54|6030.54|6030.54|6025.21|6025.21|0
1651134910000|2022-04-28 08:35:10|6028.76|6028.76|6032.32|6032.32|6032.32|6032.32|6028.76|6028.76|0
1651134920000|2022-04-28 08:35:20|6030.54|6030.54|6028.76|6028.76|6030.54|6030.54|6028.76|6028.76|0
1651134940000|2022-04-28 08:35:40|6034.1|6034.1|6035.88|6035.88|6035.88|6035.88|6034.1|6034.1|0
1651134960000|2022-04-28 08:36:00|6034.1|6034.1|6035.88|6035.88|6035.88|6035.88|6034.1|6034.1|0
1651134970000|2022-04-28 08:36:10|6034.1|6034.1|6034.1|6034.1|6034.1|6034.1|6034.1|6034.1|0
1651134990000|2022-04-28 08:36:30|6037.66|6037.66|6037.66|6037.66|6037.66|6037.66|6037.66|6037.66|0
1651135020000|2022-04-28 08:37:00|6034.1|6034.1|6032.32|6032.32|6034.1|6034.1|6032.32|6032.32|0
1651135070000|2022-04-28 08:37:50|6034.1|6034.1|6034.1|6034.1|6034.1|6034.1|6034.1|6034.1|0
1651135080000|2022-04-28 08:38:00|6030.54|6030.54|6026.99|6026.99|6030.54|6030.54|6026.99|6026.99|0
1651135090000|2022-04-28 08:38:10|6030.54|6030.54|6028.76|6028.76|6030.54|6030.54|6028.76|6028.76|0
1651135130000|2022-04-28 08:38:50|6025.21|6025.21|6026.99|6026.99|6026.99|6026.99|6025.21|6025.21|0
1651135140000|2022-04-28 08:39:00|6022.62|6022.62|6022.13|6022.13|6023.43|6023.43|6020.84|6020.84|0
1651135180000|2022-04-28 08:39:40|6020.35|6020.35|6016.8|6016.8|6020.35|6020.35|6016.8|6016.8|0
1651135200000|2022-04-28 08:40:00|6015.02|6015.02|6011.46|6011.46|6015.02|6015.02|6011.46|6011.46|0
1651135250000|2022-04-28 08:40:50|6013.24|6013.24|6007.9|6007.9|6013.24|6013.24|6007.9|6007.9|0
1651135270000|2022-04-28 08:41:10|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|0
1651135290000|2022-04-28 08:41:30|5997.23|5997.23|5997.23|5997.23|5997.23|5997.23|5997.23|5997.23|0
1651135300000|2022-04-28 08:41:40|6000.79|6000.79|6000.79|6000.79|6000.79|6000.79|6000.79|6000.79|0
1651135310000|2022-04-28 08:41:50|5997.23|5997.23|5995.45|5995.45|5997.23|5997.23|5995.45|5995.45|0
1651135340000|2022-04-28 08:42:20|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|0
1651135380000|2022-04-28 08:43:00|5997.23|5997.23|5995.45|5995.45|5997.23|5997.23|5995.45|5995.45|0
1651135450000|2022-04-28 08:44:10|5996.75|5996.75|5996.75|5996.75|5996.75|5996.75|5996.75|5996.75|0
1651135460000|2022-04-28 08:44:20|5993.19|5993.19|5993.19|5993.19|5994.97|5994.97|5993.19|5993.19|0
1651135520000|2022-04-28 08:45:20|5991.41|5991.41|5991.41|5991.41|5991.41|5991.41|5991.41|5991.41|0
1651135540000|2022-04-28 08:45:40|5993.19|5993.19|5994.97|5994.97|5994.97|5994.97|5993.19|5993.19|0
1651135590000|2022-04-28 08:46:30|5996.26|5996.26|5996.26|5996.26|5996.26|5996.26|5996.26|5996.26|0
1651135620000|2022-04-28 08:47:00|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|0
1651135680000|2022-04-28 08:48:00|5995.78|5995.78|5995.78|5995.78|5995.78|5995.78|5995.78|5995.78|0
1651135740000|2022-04-28 08:49:00|6001.12|6001.12|5998.53|5998.53|6001.12|6001.12|5998.53|5998.53|0
1651135800000|2022-04-28 08:50:00|5997.23|5997.23|5997.23|5997.23|5997.23|5997.23|5997.23|5997.23|0
1651135810000|2022-04-28 08:50:10|5999.01|5999.01|6002.57|6002.57|6002.57|6002.57|5999.01|5999.01|0
1651135860000|2022-04-28 08:51:00|6000.79|6000.79|5997.23|5997.23|6000.79|6000.79|5997.23|5997.23|0
1651135880000|2022-04-28 08:51:20|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|0
1651135900000|2022-04-28 08:51:40|6011.46|6011.46|6009.68|6009.68|6011.46|6011.46|6006.12|6006.12|0
1651135910000|2022-04-28 08:51:50|6011.46|6011.46|6006.12|6006.12|6011.46|6011.46|6006.12|6006.12|0
1651135920000|2022-04-28 08:52:00|6007.9|6007.9|6006.12|6006.12|6009.68|6009.68|6006.12|6006.12|0
1651135930000|2022-04-28 08:52:10|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|0
1651135940000|2022-04-28 08:52:20|6007.9|6007.9|6007.9|6007.9|6007.9|6007.9|6007.9|6007.9|0
1651135980000|2022-04-28 08:53:00|6009.68|6009.68|6013.24|6013.24|6013.24|6013.24|6009.68|6009.68|0
1651136020000|2022-04-28 08:53:40|6015.02|6015.02|6015.02|6015.02|6015.02|6015.02|6015.02|6015.02|0
1651136070000|2022-04-28 08:54:30|6016.31|6016.31|6021.17|6021.17|6021.17|6021.17|6016.31|6016.31|0
1651136080000|2022-04-28 08:54:40|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|0
1651136120000|2022-04-28 08:55:20|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|0
1651136150000|2022-04-28 08:55:50|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|0
1651136190000|2022-04-28 08:56:30|6014.05|6014.05|6014.05|6014.05|6014.05|6014.05|6012.27|6012.27|0
1651136200000|2022-04-28 08:56:40|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|0
1651136340000|2022-04-28 08:59:00|6014.53|6014.53|6014.53|6014.53|6014.53|6014.53|6014.53|6014.53|0
1651136400000|2022-04-28 09:00:00|6012.76|6012.76|6012.76|6012.76|6012.76|6012.76|6012.76|6012.76|0
1651136430000|2022-04-28 09:00:30|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|0
1651136450000|2022-04-28 09:00:50|6009.2|6009.2|6009.2|6009.2|6009.2|6009.2|6009.2|6009.2|0
1651136460000|2022-04-28 09:01:00|6012.76|6012.76|6012.76|6012.76|6012.76|6012.76|6012.76|6012.76|0
1651136520000|2022-04-28 09:02:00|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|0
1651136530000|2022-04-28 09:02:10|6012.27|6012.27|6012.27|6012.27|6012.27|6012.27|6012.27|6012.27|0
1651136570000|2022-04-28 09:02:50|6014.05|6014.05|6014.05|6014.05|6014.05|6014.05|6014.05|6014.05|0
1651136580000|2022-04-28 09:03:00|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|0
1651136660000|2022-04-28 09:04:20|6019.39|6019.39|6022.94|6022.94|6022.94|6022.94|6019.39|6019.39|0
1651136700000|2022-04-28 09:05:00|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|0
1651136740000|2022-04-28 09:05:40|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|0
1651136750000|2022-04-28 09:05:50|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|0
1651136770000|2022-04-28 09:06:10|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|0
1651136810000|2022-04-28 09:06:50|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|0
1651136840000|2022-04-28 09:07:20|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|0
1651136870000|2022-04-28 09:07:50|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|0
1651136880000|2022-04-28 09:08:00|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|0
1651136890000|2022-04-28 09:08:10|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|0
1651136980000|2022-04-28 09:09:40|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|0
1651136990000|2022-04-28 09:09:50|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|0
1651137100000|2022-04-28 09:11:40|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|0
1651137110000|2022-04-28 09:11:50|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|0
1651137120000|2022-04-28 09:12:00|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|0
1651137230000|2022-04-28 09:13:50|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|0
1651137240000|2022-04-28 09:14:00|6017.12|6017.12|6021.98|6021.98|6021.98|6021.98|6017.12|6017.12|0
1651137260000|2022-04-28 09:14:20|6025.53|6025.53|6025.53|6025.53|6025.53|6025.53|6025.53|6025.53|0
1651137270000|2022-04-28 09:14:30|6023.76|6023.76|6023.76|6023.76|6023.76|6023.76|6023.76|6023.76|0
1651137280000|2022-04-28 09:14:40|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|0
1651137320000|2022-04-28 09:15:20|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|0
1651137330000|2022-04-28 09:15:30|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|0
1651137380000|2022-04-28 09:16:20|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|0
1651137390000|2022-04-28 09:16:30|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|0
1651137540000|2022-04-28 09:19:00|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|0
1651137560000|2022-04-28 09:19:20|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|0
1651137620000|2022-04-28 09:20:20|6017.61|6017.61|6019.39|6019.39|6019.39|6019.39|6017.61|6017.61|0
1651137670000|2022-04-28 09:21:10|6021.17|6021.17|6024.24|6024.24|6024.24|6024.24|6021.17|6021.17|0
1651137710000|2022-04-28 09:21:50|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|0
1651137750000|2022-04-28 09:22:30|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|0
1651137780000|2022-04-28 09:23:00|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|0
1651137850000|2022-04-28 09:24:10|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|0
1651137920000|2022-04-28 09:25:20|6015.83|6015.83|6010.49|6010.49|6015.83|6015.83|6010.49|6010.49|0
1651137930000|2022-04-28 09:25:30|6009.2|6009.2|6009.2|6009.2|6009.2|6009.2|6009.2|6009.2|0
1651137940000|2022-04-28 09:25:40|6007.42|6007.42|6007.42|6007.42|6007.42|6007.42|6007.42|6007.42|0
1651137960000|2022-04-28 09:26:00|6009.2|6009.2|6009.2|6009.2|6009.2|6009.2|6009.2|6009.2|0
1651137980000|2022-04-28 09:26:20|6010.49|6010.49|6010.49|6010.49|6010.49|6010.49|6010.49|6010.49|0
1651138020000|2022-04-28 09:27:00|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|0
1651138030000|2022-04-28 09:27:10|6008.71|6008.71|6008.71|6008.71|6008.71|6008.71|6008.71|6008.71|0
1651138040000|2022-04-28 09:27:20|6010.49|6010.49|6012.27|6012.27|6012.27|6012.27|6010.49|6010.49|0
1651138200000|2022-04-28 09:30:00|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|0
1651138210000|2022-04-28 09:30:10|6008.71|6008.71|6008.71|6008.71|6008.71|6008.71|6008.71|6008.71|0
1651138220000|2022-04-28 09:30:20|6012.27|6012.27|6012.27|6012.27|6012.27|6012.27|6012.27|6012.27|0
1651138240000|2022-04-28 09:30:40|6010.49|6010.49|6010.49|6010.49|6010.49|6010.49|6010.49|6010.49|0
1651138440000|2022-04-28 09:34:00|6008.71|6008.71|6008.71|6008.71|6008.71|6008.71|6008.71|6008.71|0
1651138580000|2022-04-28 09:36:20|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|0
1651138610000|2022-04-28 09:36:50|6010.49|6010.49|6010.49|6010.49|6010.49|6010.49|6010.49|6010.49|0
1651138670000|2022-04-28 09:37:50|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|0
1651138770000|2022-04-28 09:39:30|6014.05|6014.05|6014.05|6014.05|6014.05|6014.05|6014.05|6014.05|0
1651138780000|2022-04-28 09:39:40|6012.76|6012.76|6011.46|6011.46|6012.76|6012.76|6011.46|6011.46|0
1651138800000|2022-04-28 09:40:00|6013.24|6013.24|6015.02|6015.02|6015.02|6015.02|6013.24|6013.24|0
1651138810000|2022-04-28 09:40:10|6013.24|6013.24|6015.02|6015.02|6015.02|6015.02|6013.24|6013.24|0
1651138820000|2022-04-28 09:40:20|6016.31|6016.31|6017.61|6017.61|6017.61|6017.61|6016.31|6016.31|0
1651138870000|2022-04-28 09:41:10|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|0
1651138950000|2022-04-28 09:42:30|6026.5|6026.5|6026.5|6026.5|6026.5|6026.5|6026.5|6026.5|0
1651139000000|2022-04-28 09:43:20|6022.94|6022.94|6024.72|6024.72|6024.72|6024.72|6022.94|6022.94|0
1651139030000|2022-04-28 09:43:50|6026.5|6026.5|6026.5|6026.5|6026.5|6026.5|6026.5|6026.5|0
1651139040000|2022-04-28 09:44:00|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|0
1651139090000|2022-04-28 09:44:50|6020.68|6020.68|6017.61|6017.61|6020.68|6020.68|6017.61|6017.61|0
1651139100000|2022-04-28 09:45:00|6019.39|6019.39|6021.17|6021.17|6021.17|6021.17|6017.61|6017.61|0
1651139160000|2022-04-28 09:46:00|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|0
1651139190000|2022-04-28 09:46:30|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|0
1651139210000|2022-04-28 09:46:50|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|0
1651139220000|2022-04-28 09:47:00|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|0
1651139260000|2022-04-28 09:47:40|6026.5|6026.5|6028.28|6028.28|6028.28|6028.28|6026.5|6026.5|0
1651139280000|2022-04-28 09:48:00|6026.5|6026.5|6027.8|6027.8|6027.8|6027.8|6026.5|6026.5|0
1651139290000|2022-04-28 09:48:10|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|0
1651139380000|2022-04-28 09:49:40|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|0
1651139410000|2022-04-28 09:50:10|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|0
1651139420000|2022-04-28 09:50:20|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|0
1651139440000|2022-04-28 09:50:40|6022.46|6022.46|6020.68|6020.68|6022.46|6022.46|6020.68|6020.68|0
1651139540000|2022-04-28 09:52:20|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|0
1651139560000|2022-04-28 09:52:40|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|0
1651139710000|2022-04-28 09:55:10|6017.12|6017.12|6017.12|6017.12|6017.12|6017.12|6017.12|6017.12|0
1651139720000|2022-04-28 09:55:20|6018.9|6018.9|6020.68|6020.68|6020.68|6020.68|6018.9|6018.9|0
1651139770000|2022-04-28 09:56:10|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|0
1651139810000|2022-04-28 09:56:50|6021.65|6021.65|6021.65|6021.65|6021.65|6021.65|6021.65|6021.65|0
1651139910000|2022-04-28 09:58:30|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|0
1651140000000|2022-04-28 10:00:00|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|0
1651140020000|2022-04-28 10:00:20|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|0
1651140030000|2022-04-28 10:00:30|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|0
1651140080000|2022-04-28 10:01:20|6022.94|6022.94|6024.72|6024.72|6024.72|6024.72|6022.94|6022.94|0
1651140090000|2022-04-28 10:01:30|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|0
1651140100000|2022-04-28 10:01:40|6026.5|6026.5|6030.06|6030.06|6030.06|6030.06|6026.5|6026.5|0
1651140140000|2022-04-28 10:02:20|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|0
1651140160000|2022-04-28 10:02:40|6030.06|6030.06|6028.28|6028.28|6030.06|6030.06|6028.28|6028.28|0
1651140240000|2022-04-28 10:04:00|6030.06|6030.06|6030.06|6030.06|6030.06|6030.06|6030.06|6030.06|0
1651140280000|2022-04-28 10:04:40|6033.62|6033.62|6035.4|6035.4|6035.4|6035.4|6033.62|6033.62|0
1651140310000|2022-04-28 10:05:10|6037.17|6037.17|6037.17|6037.17|6037.17|6037.17|6037.17|6037.17|0
1651140330000|2022-04-28 10:05:30|6038.95|6038.95|6038.95|6038.95|6038.95|6038.95|6038.95|6038.95|0
1651140360000|2022-04-28 10:06:00|6042.51|6042.51|6040.73|6040.73|6042.51|6042.51|6040.73|6040.73|0
1651140380000|2022-04-28 10:06:20|6042.51|6042.51|6042.51|6042.51|6042.51|6042.51|6042.51|6042.51|0
1651140410000|2022-04-28 10:06:50|6040.73|6040.73|6042.51|6042.51|6042.51|6042.51|6038.95|6038.95|0
1651140440000|2022-04-28 10:07:20|6047.85|6047.85|6047.85|6047.85|6047.85|6047.85|6047.85|6047.85|0
1651140460000|2022-04-28 10:07:40|6044.29|6044.29|6044.29|6044.29|6044.29|6044.29|6044.29|6044.29|0
1651140470000|2022-04-28 10:07:50|6042.51|6042.51|6044.29|6044.29|6044.29|6044.29|6042.51|6042.51|0
1651140510000|2022-04-28 10:08:30|6042.51|6042.51|6046.07|6046.07|6047.85|6047.85|6042.51|6042.51|0
1651140550000|2022-04-28 10:09:10|6049.63|6049.63|6047.85|6047.85|6049.63|6049.63|6047.85|6047.85|0
1651140580000|2022-04-28 10:09:40|6044.29|6044.29|6044.29|6044.29|6044.29|6044.29|6044.29|6044.29|0
1651140590000|2022-04-28 10:09:50|6046.07|6046.07|6046.07|6046.07|6046.07|6046.07|6046.07|6046.07|0
1651140600000|2022-04-28 10:10:00|6044.29|6044.29|6044.29|6044.29|6044.29|6044.29|6044.29|6044.29|0
1651140610000|2022-04-28 10:10:10|6046.07|6046.07|6044.29|6044.29|6046.07|6046.07|6044.29|6044.29|0
1651140630000|2022-04-28 10:10:30|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|0
1651140640000|2022-04-28 10:10:40|6042.51|6042.51|6042.51|6042.51|6042.51|6042.51|6042.51|6042.51|0
1651140660000|2022-04-28 10:11:00|6037.17|6037.17|6037.17|6037.17|6037.17|6037.17|6037.17|6037.17|0
1651140740000|2022-04-28 10:12:20|6038.95|6038.95|6040.73|6040.73|6040.73|6040.73|6038.95|6038.95|0
1651140750000|2022-04-28 10:12:30|6042.51|6042.51|6042.51|6042.51|6042.51|6042.51|6042.51|6042.51|0
1651140830000|2022-04-28 10:13:50|6046.39|6046.39|6044.62|6044.62|6046.39|6046.39|6044.62|6044.62|0
1651140910000|2022-04-28 10:15:10|6046.39|6046.39|6046.39|6046.39|6046.39|6046.39|6046.39|6046.39|0
1651140930000|2022-04-28 10:15:30|6048.17|6048.17|6048.17|6048.17|6048.17|6048.17|6048.17|6048.17|0
1651141090000|2022-04-28 10:18:10|6049.95|6049.95|6049.95|6049.95|6049.95|6049.95|6049.95|6049.95|0
1651141150000|2022-04-28 10:19:10|6051.73|6051.73|6049.95|6049.95|6051.73|6051.73|6049.95|6049.95|0
1651141170000|2022-04-28 10:19:30|6048.17|6048.17|6051.73|6051.73|6051.73|6051.73|6048.17|6048.17|0
1651141260000|2022-04-28 10:21:00|6053.51|6053.51|6053.51|6053.51|6053.51|6053.51|6053.51|6053.51|0
1651141270000|2022-04-28 10:21:10|6055.29|6055.29|6055.29|6055.29|6055.29|6055.29|6055.29|6055.29|0
1651141390000|2022-04-28 10:23:10|6053.51|6053.51|6053.51|6053.51|6053.51|6053.51|6053.51|6053.51|0
1651141400000|2022-04-28 10:23:20|6051.73|6051.73|6051.73|6051.73|6051.73|6051.73|6051.73|6051.73|0
1651141420000|2022-04-28 10:23:40|6053.51|6053.51|6053.51|6053.51|6053.51|6053.51|6053.51|6053.51|0
1651141440000|2022-04-28 10:24:00|6051.73|6051.73|6049.95|6049.95|6051.73|6051.73|6049.95|6049.95|0
1651141450000|2022-04-28 10:24:10|6053.51|6053.51|6053.51|6053.51|6053.51|6053.51|6053.51|6053.51|0
1651141460000|2022-04-28 10:24:20|6050.92|6050.92|6052.7|6052.7|6052.7|6052.7|6049.14|6049.14|0
1651141490000|2022-04-28 10:24:50|6050.92|6050.92|6050.92|6050.92|6050.92|6050.92|6050.92|6050.92|0
1651141500000|2022-04-28 10:25:00|6049.14|6049.14|6052.7|6052.7|6052.7|6052.7|6049.14|6049.14|0
1651141540000|2022-04-28 10:25:40|6049.14|6049.14|6049.14|6049.14|6049.14|6049.14|6049.14|6049.14|0
1651141560000|2022-04-28 10:26:00|6047.36|6047.36|6047.85|6047.85|6049.14|6049.14|6047.36|6047.36|0
1651141570000|2022-04-28 10:26:10|6049.63|6049.63|6049.63|6049.63|6049.63|6049.63|6049.63|6049.63|0
1651141580000|2022-04-28 10:26:20|6051.4|6051.4|6051.4|6051.4|6051.4|6051.4|6051.4|6051.4|0
1651141650000|2022-04-28 10:27:30|6053.99|6053.99|6054.48|6054.48|6057.07|6057.07|6053.99|6053.99|0
1651141660000|2022-04-28 10:27:40|6056.26|6056.26|6056.26|6056.26|6056.26|6056.26|6056.26|6056.26|0
1651141710000|2022-04-28 10:28:30|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|0
1651141730000|2022-04-28 10:28:50|6052.7|6052.7|6052.7|6052.7|6052.7|6052.7|6052.7|6052.7|0
1651141740000|2022-04-28 10:29:00|6050.92|6050.92|6050.92|6050.92|6050.92|6050.92|6050.92|6050.92|0
1651141750000|2022-04-28 10:29:10|6049.14|6049.14|6049.14|6049.14|6049.14|6049.14|6049.14|6049.14|0
1651141760000|2022-04-28 10:29:20|6050.92|6050.92|6050.92|6050.92|6050.92|6050.92|6050.92|6050.92|0
1651141810000|2022-04-28 10:30:10|6043.81|6043.81|6043.81|6043.81|6043.81|6043.81|6043.81|6043.81|0
1651141820000|2022-04-28 10:30:20|6045.58|6045.58|6045.58|6045.58|6045.58|6045.58|6045.58|6045.58|0
1651141830000|2022-04-28 10:30:30|6043.81|6043.81|6043.81|6043.81|6043.81|6043.81|6043.81|6043.81|0
1651141860000|2022-04-28 10:31:00|6042.03|6042.03|6045.58|6045.58|6045.58|6045.58|6042.03|6042.03|0
1651141870000|2022-04-28 10:31:10|6043.81|6043.81|6043.81|6043.81|6043.81|6043.81|6043.81|6043.81|0
1651141880000|2022-04-28 10:31:20|6042.03|6042.03|6042.03|6042.03|6042.03|6042.03|6042.03|6042.03|0
1651141930000|2022-04-28 10:32:10|6045.58|6045.58|6047.36|6047.36|6047.36|6047.36|6045.58|6045.58|0
1651142040000|2022-04-28 10:34:00|6049.14|6049.14|6049.14|6049.14|6049.14|6049.14|6049.14|6049.14|0
1651142050000|2022-04-28 10:34:10|6052.7|6052.7|6052.7|6052.7|6052.7|6052.7|6052.7|6052.7|0
1651142060000|2022-04-28 10:34:20|6050.92|6050.92|6050.92|6050.92|6050.92|6050.92|6050.92|6050.92|0
1651142120000|2022-04-28 10:35:20|6052.7|6052.7|6052.7|6052.7|6052.7|6052.7|6052.7|6052.7|0
1651142150000|2022-04-28 10:35:50|6050.92|6050.92|6050.92|6050.92|6050.92|6050.92|6050.92|6050.92|0
1651142290000|2022-04-28 10:38:10|6049.14|6049.14|6049.14|6049.14|6049.14|6049.14|6049.14|6049.14|0
1651142310000|2022-04-28 10:38:30|6047.36|6047.36|6047.36|6047.36|6047.36|6047.36|6047.36|6047.36|0
1651142320000|2022-04-28 10:38:40|6045.58|6045.58|6045.58|6045.58|6045.58|6045.58|6045.58|6045.58|0
1651142330000|2022-04-28 10:38:50|6043.81|6043.81|6045.58|6045.58|6045.58|6045.58|6043.81|6043.81|0
1651142420000|2022-04-28 10:40:20|6042.03|6042.03|6042.03|6042.03|6042.03|6042.03|6042.03|6042.03|0
1651142460000|2022-04-28 10:41:00|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|6039.44|6039.44|0
1651142470000|2022-04-28 10:41:10|6042.03|6042.03|6042.03|6042.03|6042.03|6042.03|6042.03|6042.03|0
1651142660000|2022-04-28 10:44:20|6038.47|6038.47|6040.25|6040.25|6042.03|6042.03|6038.47|6038.47|0
1651142690000|2022-04-28 10:44:50|6038.47|6038.47|6038.47|6038.47|6038.47|6038.47|6038.47|6038.47|0
1651142700000|2022-04-28 10:45:00|6036.69|6036.69|6038.47|6038.47|6038.47|6038.47|6036.69|6036.69|0
1651142720000|2022-04-28 10:45:20|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|0
1651142750000|2022-04-28 10:45:50|6038.47|6038.47|6038.47|6038.47|6038.47|6038.47|6038.47|6038.47|0
1651142800000|2022-04-28 10:46:40|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|0
1651142820000|2022-04-28 10:47:00|6038.47|6038.47|6038.47|6038.47|6038.47|6038.47|6038.47|6038.47|0
1651142830000|2022-04-28 10:47:10|6040.25|6040.25|6040.25|6040.25|6040.25|6040.25|6040.25|6040.25|0
1651142850000|2022-04-28 10:47:30|6038.47|6038.47|6038.47|6038.47|6038.47|6038.47|6038.47|6038.47|0
1651142910000|2022-04-28 10:48:30|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|0
1651142920000|2022-04-28 10:48:40|6031.35|6031.35|6033.13|6033.13|6033.13|6033.13|6031.35|6031.35|0
1651143040000|2022-04-28 10:50:40|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|0
1651143070000|2022-04-28 10:51:10|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|0
1651143180000|2022-04-28 10:53:00|6034.91|6034.91|6036.69|6036.69|6036.69|6036.69|6034.91|6034.91|0
1651143210000|2022-04-28 10:53:30|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|0
1651143330000|2022-04-28 10:55:30|6031.35|6031.35|6029.58|6029.58|6031.35|6031.35|6029.58|6029.58|0
1651143400000|2022-04-28 10:56:40|6027.8|6027.8|6026.02|6026.02|6027.8|6027.8|6026.02|6026.02|0
1651143440000|2022-04-28 10:57:20|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|0
1651143470000|2022-04-28 10:57:50|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|0
1651143500000|2022-04-28 10:58:20|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|0
1651143580000|2022-04-28 10:59:40|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|0
1651143650000|2022-04-28 11:00:50|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|0
1651143730000|2022-04-28 11:02:10|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|0
1651143750000|2022-04-28 11:02:30|6039.76|6039.76|6036.21|6036.21|6039.76|6039.76|6036.21|6036.21|0
1651143870000|2022-04-28 11:04:30|6037.99|6037.99|6036.21|6036.21|6037.99|6037.99|6036.21|6036.21|0
1651143910000|2022-04-28 11:05:10|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|0
1651143920000|2022-04-28 11:05:20|6036.21|6036.21|6036.21|6036.21|6036.21|6036.21|6036.21|6036.21|0
1651143980000|2022-04-28 11:06:20|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|0
1651144000000|2022-04-28 11:06:40|6036.21|6036.21|6036.21|6036.21|6036.21|6036.21|6036.21|6036.21|0
1651144030000|2022-04-28 11:07:10|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|0
1651144070000|2022-04-28 11:07:50|6036.21|6036.21|6036.21|6036.21|6036.21|6036.21|6036.21|6036.21|0
1651144080000|2022-04-28 11:08:00|6038.8|6038.8|6038.8|6038.8|6038.8|6038.8|6038.8|6038.8|0
1651144100000|2022-04-28 11:08:20|6040.09|6040.09|6040.09|6040.09|6040.09|6040.09|6040.09|6040.09|0
1651144110000|2022-04-28 11:08:30|6043.65|6043.65|6041.87|6041.87|6043.65|6043.65|6041.87|6041.87|0
1651144120000|2022-04-28 11:08:40|6043.65|6043.65|6043.65|6043.65|6043.65|6043.65|6043.65|6043.65|0
1651144140000|2022-04-28 11:09:00|6042.35|6042.35|6042.35|6042.35|6042.35|6042.35|6042.35|6042.35|0
1651144150000|2022-04-28 11:09:10|6040.57|6040.57|6040.57|6040.57|6040.57|6040.57|6040.57|6040.57|0
1651144180000|2022-04-28 11:09:40|6042.35|6042.35|6042.35|6042.35|6042.35|6042.35|6042.35|6042.35|0
1651144200000|2022-04-28 11:10:00|6040.57|6040.57|6040.57|6040.57|6040.57|6040.57|6040.57|6040.57|0
1651144210000|2022-04-28 11:10:10|6041.87|6041.87|6041.87|6041.87|6041.87|6041.87|6041.87|6041.87|0
1651144240000|2022-04-28 11:10:40|6038.31|6038.31|6038.31|6038.31|6038.31|6038.31|6038.31|6038.31|0
1651144250000|2022-04-28 11:10:50|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|0
1651144400000|2022-04-28 11:13:20|6041.39|6041.39|6041.39|6041.39|6041.39|6041.39|6041.39|6041.39|0
1651144420000|2022-04-28 11:13:40|6042.68|6042.68|6040.9|6040.9|6042.68|6042.68|6040.9|6040.9|0
1651144510000|2022-04-28 11:15:10|6039.12|6039.12|6037.34|6037.34|6039.12|6039.12|6037.34|6037.34|0
1651144550000|2022-04-28 11:15:50|6035.57|6035.57|6032.01|6032.01|6035.57|6035.57|6032.01|6032.01|0
1651144570000|2022-04-28 11:16:10|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|0
1651144580000|2022-04-28 11:16:20|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|0
1651144610000|2022-04-28 11:16:50|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|0
1651144620000|2022-04-28 11:17:00|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|0
1651144630000|2022-04-28 11:17:10|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|0
1651144660000|2022-04-28 11:17:40|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|0
1651144670000|2022-04-28 11:17:50|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|0
1651144690000|2022-04-28 11:18:10|6022.79|6022.79|6022.79|6022.79|6022.79|6022.79|6022.79|6022.79|0
1651144740000|2022-04-28 11:19:00|6019.23|6019.23|6017.45|6017.45|6019.23|6019.23|6017.45|6017.45|0
1651144780000|2022-04-28 11:19:40|6015.67|6015.67|6015.67|6015.67|6015.67|6015.67|6015.67|6015.67|0
1651144800000|2022-04-28 11:20:00|6017.45|6017.45|6017.45|6017.45|6017.45|6017.45|6017.45|6017.45|0
1651144980000|2022-04-28 11:23:00|6019.23|6019.23|6017.45|6017.45|6019.23|6019.23|6017.45|6017.45|0
1651145050000|2022-04-28 11:24:10|6013.89|6013.89|6013.89|6013.89|6013.89|6013.89|6013.89|6013.89|0
1651145060000|2022-04-28 11:24:20|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|0
1651145130000|2022-04-28 11:25:30|6014.7|6014.7|6016|6016|6016|6016|6014.7|6014.7|0
1651145160000|2022-04-28 11:26:00|6014.22|6014.22|6014.22|6014.22|6014.22|6014.22|6014.22|6014.22|0
1651145170000|2022-04-28 11:26:10|6016|6016|6016|6016|6016|6016|6016|6016|0
1651145280000|2022-04-28 11:28:00|6013.41|6013.41|6013.41|6013.41|6013.41|6013.41|6013.41|6013.41|0
1651145290000|2022-04-28 11:28:10|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|0
1651145320000|2022-04-28 11:28:40|6013.41|6013.41|6016.97|6016.97|6016.97|6016.97|6013.41|6013.41|0
1651145330000|2022-04-28 11:28:50|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|0
1651145340000|2022-04-28 11:29:00|6013.41|6013.41|6013.41|6013.41|6013.41|6013.41|6013.41|6013.41|0
1651145390000|2022-04-28 11:29:50|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|0
1651145400000|2022-04-28 11:30:00|6025.86|6025.86|6029.42|6029.42|6029.42|6029.42|6025.86|6025.86|0
1651145450000|2022-04-28 11:30:50|6031.2|6031.2|6031.2|6031.2|6031.2|6031.2|6031.2|6031.2|0
1651145570000|2022-04-28 11:32:50|6027.64|6027.64|6025.86|6025.86|6027.64|6027.64|6025.86|6025.86|0
1651145580000|2022-04-28 11:33:00|6029.42|6029.42|6029.42|6029.42|6029.42|6029.42|6029.42|6029.42|0
1651145590000|2022-04-28 11:33:10|6027.64|6027.64|6027.64|6027.64|6027.64|6027.64|6027.64|6027.64|0
1651145650000|2022-04-28 11:34:10|6025.86|6025.86|6022.3|6022.3|6025.86|6025.86|6022.3|6022.3|0
1651145660000|2022-04-28 11:34:20|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|0
1651145670000|2022-04-28 11:34:30|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|0
1651145690000|2022-04-28 11:34:50|6015.19|6015.19|6016.97|6016.97|6016.97|6016.97|6013.41|6013.41|0
1651145710000|2022-04-28 11:35:10|6020.52|6020.52|6020.52|6020.52|6020.52|6020.52|6020.52|6020.52|0
1651145750000|2022-04-28 11:35:50|6019.23|6019.23|6020.52|6020.52|6020.52|6020.52|6019.23|6019.23|0
1651145770000|2022-04-28 11:36:10|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|0
1651145820000|2022-04-28 11:37:00|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|0
1651145830000|2022-04-28 11:37:10|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|0
1651145850000|2022-04-28 11:37:30|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|0
1651145970000|2022-04-28 11:39:30|6014.38|6014.38|6014.38|6014.38|6014.38|6014.38|6014.38|6014.38|0
1651145980000|2022-04-28 11:39:40|6013.08|6013.08|6013.08|6013.08|6013.08|6013.08|6013.08|6013.08|0
1651145990000|2022-04-28 11:39:50|6011.3|6011.3|6011.3|6011.3|6011.3|6011.3|6011.3|6011.3|0
1651146040000|2022-04-28 11:40:40|6010.01|6010.01|6010.01|6010.01|6010.01|6010.01|6010.01|6010.01|0
1651146070000|2022-04-28 11:41:10|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|0
1651146200000|2022-04-28 11:43:20|6006.94|6006.94|6005.64|6005.64|6006.94|6006.94|6005.64|6005.64|0
1651146270000|2022-04-28 11:44:30|6004.35|6004.35|6002.08|6002.08|6004.35|6004.35|6002.08|6002.08|0
1651146340000|2022-04-28 11:45:40|5998.53|5998.53|5998.53|5998.53|5998.53|5998.53|5998.53|5998.53|0
1651146410000|2022-04-28 11:46:50|6000.3|6000.3|6000.3|6000.3|6000.3|6000.3|6000.3|6000.3|0
1651146430000|2022-04-28 11:47:10|5998.53|5998.53|5998.53|5998.53|5998.53|5998.53|5998.53|5998.53|0
1651146440000|2022-04-28 11:47:20|5996.75|5996.75|5994.97|5994.97|5996.75|5996.75|5994.97|5994.97|0
1651146520000|2022-04-28 11:48:40|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|0
1651146640000|2022-04-28 11:50:40|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|0
1651146700000|2022-04-28 11:51:40|5996.75|5996.75|5996.75|5996.75|5996.75|5996.75|5996.75|5996.75|0
1651146710000|2022-04-28 11:51:50|5994.97|5994.97|5994.97|5994.97|5994.97|5994.97|5994.97|5994.97|0
1651146800000|2022-04-28 11:53:20|5987.85|5987.85|5986.56|5986.56|5987.85|5987.85|5986.56|5986.56|0
1651146820000|2022-04-28 11:53:40|5991.89|5991.89|5991.89|5991.89|5991.89|5991.89|5991.89|5991.89|0
1651146840000|2022-04-28 11:54:00|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|0
1651146940000|2022-04-28 11:55:40|5992.38|5992.38|5989.31|5989.31|5992.38|5992.38|5989.31|5989.31|0
1651147010000|2022-04-28 11:56:50|5992.86|5992.86|5991.08|5991.08|5992.86|5992.86|5991.08|5991.08|0
1651147080000|2022-04-28 11:58:00|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|0
1651147100000|2022-04-28 11:58:20|5991.08|5991.08|5991.08|5991.08|5991.08|5991.08|5991.08|5991.08|0
1651147190000|2022-04-28 11:59:50|5992.86|5992.86|5992.86|5992.86|5992.86|5992.86|5992.86|5992.86|0
1651147220000|2022-04-28 12:00:20|5991.08|5991.08|5991.08|5991.08|5991.08|5991.08|5991.08|5991.08|0
1651147260000|2022-04-28 12:01:00|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|0
1651147310000|2022-04-28 12:01:50|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|0
1651147340000|2022-04-28 12:02:20|5992.38|5992.38|5992.38|5992.38|5992.38|5992.38|5992.38|5992.38|0
1651147350000|2022-04-28 12:02:30|5994.16|5994.16|5994.16|5994.16|5994.16|5994.16|5994.16|5994.16|0
1651147440000|2022-04-28 12:04:00|5995.94|5995.94|5997.72|5997.72|5997.72|5997.72|5995.94|5995.94|0
1651147560000|2022-04-28 12:06:00|5995.94|5995.94|5995.94|5995.94|5995.94|5995.94|5995.94|5995.94|0
1651147620000|2022-04-28 12:07:00|5994.16|5994.16|5994.16|5994.16|5994.16|5994.16|5994.16|5994.16|0
1651147630000|2022-04-28 12:07:10|5995.94|5995.94|5995.94|5995.94|5995.94|5995.94|5995.94|5995.94|0
1651147650000|2022-04-28 12:07:30|5997.72|5997.72|5999.49|5999.49|5999.49|5999.49|5997.72|5997.72|0
1651147660000|2022-04-28 12:07:40|5997.72|5997.72|5995.94|5995.94|5997.72|5997.72|5995.94|5995.94|0
1651147710000|2022-04-28 12:08:30|5997.72|5997.72|6006.61|6006.61|6006.61|6006.61|5997.72|5997.72|0
1651147720000|2022-04-28 12:08:40|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|0
1651147730000|2022-04-28 12:08:50|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|0
1651147740000|2022-04-28 12:09:00|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|0
1651147770000|2022-04-28 12:09:30|6001.27|6001.27|6001.27|6001.27|6001.27|6001.27|6001.27|6001.27|0
1651147780000|2022-04-28 12:09:40|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|0
1651147830000|2022-04-28 12:10:30|6008.39|6008.39|6008.39|6008.39|6008.39|6008.39|6008.39|6008.39|0
1651147860000|2022-04-28 12:11:00|6013.72|6013.72|6013.72|6013.72|6013.72|6013.72|6013.72|6013.72|0
1651147940000|2022-04-28 12:12:20|6011.94|6011.94|6011.94|6011.94|6011.94|6011.94|6011.94|6011.94|0
1651147970000|2022-04-28 12:12:50|6013.72|6013.72|6013.72|6013.72|6013.72|6013.72|6013.72|6013.72|0
1651147990000|2022-04-28 12:13:10|6015.5|6015.5|6011.94|6011.94|6015.5|6015.5|6011.94|6011.94|0
1651148000000|2022-04-28 12:13:20|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|0
1651148010000|2022-04-28 12:13:30|6007.58|6007.58|6005.8|6005.8|6007.58|6007.58|6005.8|6005.8|0
1651148020000|2022-04-28 12:13:40|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|0
1651148030000|2022-04-28 12:13:50|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|0
1651148090000|2022-04-28 12:14:50|6002.24|6002.24|6002.24|6002.24|6002.24|6002.24|6002.24|6002.24|0
1651148280000|2022-04-28 12:18:00|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|0
1651148300000|2022-04-28 12:18:20|6007.58|6007.58|6007.58|6007.58|6007.58|6007.58|6007.58|6007.58|0
1651148330000|2022-04-28 12:18:50|6009.36|6009.36|6009.36|6009.36|6009.36|6009.36|6009.36|6009.36|0
1651148350000|2022-04-28 12:19:10|6011.13|6011.13|6014.69|6014.69|6014.69|6014.69|6011.13|6011.13|0
1651148360000|2022-04-28 12:19:20|6021.81|6021.81|6023.59|6023.59|6023.59|6023.59|6020.03|6020.03|0
1651148370000|2022-04-28 12:19:30|6025.36|6025.36|6025.36|6025.36|6025.36|6025.36|6025.36|6025.36|0
1651148390000|2022-04-28 12:19:50|6026.66|6026.66|6026.66|6026.66|6026.66|6026.66|6026.66|6026.66|0
1651148400000|2022-04-28 12:20:00|6023.1|6023.1|6028.44|6028.44|6028.44|6028.44|6023.1|6023.1|0
1651148440000|2022-04-28 12:20:40|6030.22|6030.22|6027.63|6027.63|6030.22|6030.22|6027.63|6027.63|0
1651148460000|2022-04-28 12:21:00|6029.41|6029.41|6029.41|6029.41|6029.41|6029.41|6029.41|6029.41|0
1651148470000|2022-04-28 12:21:10|6031.99|6031.99|6031.99|6031.99|6031.99|6031.99|6030.7|6030.7|0
1651148490000|2022-04-28 12:21:30|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|0
1651148500000|2022-04-28 12:21:40|6029.73|6029.73|6027.95|6027.95|6029.73|6029.73|6026.17|6026.17|0
1651148510000|2022-04-28 12:21:50|6029.73|6029.73|6031.51|6031.51|6031.51|6031.51|6029.73|6029.73|0
1651148520000|2022-04-28 12:22:00|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|0
1651148530000|2022-04-28 12:22:10|6031.51|6031.51|6031.51|6031.51|6031.51|6031.51|6031.51|6031.51|0
1651148540000|2022-04-28 12:22:20|6029.73|6029.73|6029.73|6029.73|6029.73|6029.73|6029.73|6029.73|0
1651148590000|2022-04-28 12:23:10|6031.03|6031.03|6031.03|6031.03|6031.03|6031.03|6031.03|6031.03|0
1651148640000|2022-04-28 12:24:00|6034.58|6034.58|6034.58|6034.58|6034.58|6034.58|6034.58|6034.58|0
1651148660000|2022-04-28 12:24:20|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|0
1651148720000|2022-04-28 12:25:20|6031.03|6031.03|6029.25|6029.25|6031.03|6031.03|6029.25|6029.25|0
1651148750000|2022-04-28 12:25:50|6027.47|6027.47|6027.47|6027.47|6027.47|6027.47|6027.47|6027.47|0
1651148760000|2022-04-28 12:26:00|6025.69|6025.69|6025.69|6025.69|6025.69|6025.69|6025.69|6025.69|0
1651148830000|2022-04-28 12:27:10|6027.47|6027.47|6027.47|6027.47|6027.47|6027.47|6027.47|6027.47|0
1651148860000|2022-04-28 12:27:40|6029.25|6029.25|6029.25|6029.25|6029.25|6029.25|6029.25|6029.25|0
1651148900000|2022-04-28 12:28:20|6027.47|6027.47|6027.47|6027.47|6027.47|6027.47|6027.47|6027.47|0
1651148940000|2022-04-28 12:29:00|6025.69|6025.69|6025.69|6025.69|6025.69|6025.69|6025.69|6025.69|0
1651148950000|2022-04-28 12:29:10|6023.91|6023.91|6023.91|6023.91|6023.91|6023.91|6023.91|6023.91|0
1651149010000|2022-04-28 12:30:10|6025.69|6025.69|6023.91|6023.91|6025.69|6025.69|6023.91|6023.91|0
1651149060000|2022-04-28 12:31:00|6022.62|6022.62|6022.62|6022.62|6022.62|6022.62|6022.62|6022.62|0
1651149070000|2022-04-28 12:31:10|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|0
1651149190000|2022-04-28 12:33:10|6013.72|6013.72|6013.72|6013.72|6013.72|6013.72|6013.72|6013.72|0
1651149200000|2022-04-28 12:33:20|6011.94|6011.94|6013.72|6013.72|6013.72|6013.72|6011.94|6011.94|0
1651149230000|2022-04-28 12:33:50|6015.02|6015.02|6015.02|6015.02|6015.02|6015.02|6015.02|6015.02|0
1651149460000|2022-04-28 12:37:40|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|0
1651149540000|2022-04-28 12:39:00|6002.57|6002.57|6006.12|6006.12|6006.12|6006.12|6002.57|6002.57|0
1651149570000|2022-04-28 12:39:30|6007.9|6007.9|6009.68|6009.68|6009.68|6009.68|6007.9|6007.9|0
1651149690000|2022-04-28 12:41:30|6016.8|6016.8|6016.8|6016.8|6016.8|6016.8|6016.8|6016.8|0
1651149720000|2022-04-28 12:42:00|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|0
1651149780000|2022-04-28 12:43:00|6016.8|6016.8|6016.8|6016.8|6016.8|6016.8|6016.8|6016.8|0
1651149820000|2022-04-28 12:43:40|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|0
1651149830000|2022-04-28 12:43:50|6019.87|6019.87|6019.87|6019.87|6019.87|6019.87|6019.87|6019.87|0
1651149840000|2022-04-28 12:44:00|6018.09|6018.09|6019.87|6019.87|6019.87|6019.87|6018.09|6018.09|0
1651149850000|2022-04-28 12:44:10|6023.43|6023.43|6023.43|6023.43|6023.43|6023.43|6023.43|6023.43|0
1651149870000|2022-04-28 12:44:30|6021.65|6021.65|6021.65|6021.65|6021.65|6021.65|6021.65|6021.65|0
1651149910000|2022-04-28 12:45:10|6019.87|6019.87|6019.87|6019.87|6019.87|6019.87|6019.87|6019.87|0
1651150060000|2022-04-28 12:47:40|6023.43|6023.43|6026.99|6026.99|6026.99|6026.99|6023.43|6023.43|0
1651150150000|2022-04-28 12:49:10|6028.76|6028.76|6028.76|6028.76|6028.76|6028.76|6028.76|6028.76|0
1651150180000|2022-04-28 12:49:40|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|0
1651150270000|2022-04-28 12:51:10|6032.32|6032.32|6034.91|6034.91|6034.91|6034.91|6032.32|6032.32|0
1651150290000|2022-04-28 12:51:30|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|0
1651150300000|2022-04-28 12:51:40|6034.91|6034.91|6033.13|6033.13|6034.91|6034.91|6033.13|6033.13|0
1651150310000|2022-04-28 12:51:50|6034.91|6034.91|6033.13|6033.13|6034.91|6034.91|6033.13|6033.13|0
1651150380000|2022-04-28 12:53:00|6035.72|6035.72|6035.72|6035.72|6035.72|6035.72|6035.72|6035.72|0
1651150420000|2022-04-28 12:53:40|6039.28|6039.28|6039.28|6039.28|6039.28|6039.28|6039.28|6039.28|0
1651150430000|2022-04-28 12:53:50|6041.06|6041.06|6042.84|6042.84|6042.84|6042.84|6041.06|6041.06|0
1651150460000|2022-04-28 12:54:20|6046.39|6046.39|6046.39|6046.39|6046.39|6046.39|6046.39|6046.39|0
1651150470000|2022-04-28 12:54:30|6048.17|6048.17|6048.17|6048.17|6048.17|6048.17|6048.17|6048.17|0
1651150560000|2022-04-28 12:56:00|6046.39|6046.39|6042.84|6042.84|6046.39|6046.39|6042.84|6042.84|0
1651150590000|2022-04-28 12:56:30|6046.39|6046.39|6046.39|6046.39|6046.39|6046.39|6046.39|6046.39|0
1651150640000|2022-04-28 12:57:20|6048.17|6048.17|6048.17|6048.17|6048.17|6048.17|6048.17|6048.17|0
1651150680000|2022-04-28 12:58:00|6044.62|6044.62|6046.39|6046.39|6046.39|6046.39|6042.84|6042.84|0
1651150690000|2022-04-28 12:58:10|6053.51|6053.51|6047.36|6047.36|6057.07|6057.07|6046.07|6046.07|0
1651150700000|2022-04-28 12:58:20|6045.58|6045.58|6045.58|6045.58|6045.58|6045.58|6045.58|6045.58|0
1651150720000|2022-04-28 12:58:40|6043.81|6043.81|6043.81|6043.81|6043.81|6043.81|6043.81|6043.81|0
1651150730000|2022-04-28 12:58:50|6045.58|6045.58|6044.29|6044.29|6045.58|6045.58|6044.29|6044.29|0
1651150740000|2022-04-28 12:59:00|6042.99|6042.99|6048.33|6048.33|6048.33|6048.33|6042.99|6042.99|0
1651150790000|2022-04-28 12:59:50|6050.11|6050.11|6044.77|6044.77|6050.11|6050.11|6044.77|6044.77|0
1651150800000|2022-04-28 13:00:00|6042.99|6042.99|6042.99|6042.99|6042.99|6042.99|6042.99|6042.99|0
1651150840000|2022-04-28 13:00:40|6041.22|6041.22|6042.99|6042.99|6042.99|6042.99|6041.22|6041.22|0
1651150850000|2022-04-28 13:00:50|6044.77|6044.77|6042.99|6042.99|6044.77|6044.77|6042.99|6042.99|0
1651150860000|2022-04-28 13:01:00|6044.29|6044.29|6044.29|6044.29|6044.29|6044.29|6044.29|6044.29|0
1651150880000|2022-04-28 13:01:20|6047.85|6047.85|6047.85|6047.85|6049.63|6049.63|6047.85|6047.85|0
1651150920000|2022-04-28 13:02:00|6046.07|6046.07|6046.07|6046.07|6046.07|6046.07|6046.07|6046.07|0
1651151010000|2022-04-28 13:03:30|6049.63|6049.63|6049.63|6049.63|6049.63|6049.63|6049.63|6049.63|0
1651151020000|2022-04-28 13:03:40|6047.85|6047.85|6047.85|6047.85|6047.85|6047.85|6047.85|6047.85|0
1651151040000|2022-04-28 13:04:00|6049.63|6049.63|6051.4|6051.4|6051.4|6051.4|6049.63|6049.63|0
1651151060000|2022-04-28 13:04:20|6047.85|6047.85|6047.85|6047.85|6047.85|6047.85|6047.85|6047.85|0
1651151090000|2022-04-28 13:04:50|6049.14|6049.14|6049.14|6049.14|6049.14|6049.14|6049.14|6049.14|0
1651151130000|2022-04-28 13:05:30|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|0
1651151150000|2022-04-28 13:05:50|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|0
1651151160000|2022-04-28 13:06:00|6058.04|6058.04|6058.04|6058.04|6058.04|6058.04|6058.04|6058.04|0
1651151210000|2022-04-28 13:06:50|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|0
1651151270000|2022-04-28 13:07:50|6056.26|6056.26|6056.26|6056.26|6056.26|6056.26|6056.26|6056.26|0
1651151310000|2022-04-28 13:08:30|6058.04|6058.04|6058.04|6058.04|6058.04|6058.04|6058.04|6058.04|0
1651151320000|2022-04-28 13:08:40|6059.81|6059.81|6058.04|6058.04|6059.81|6059.81|6058.04|6058.04|0
1651151330000|2022-04-28 13:08:50|6056.26|6056.26|6058.04|6058.04|6058.04|6058.04|6056.26|6056.26|0
1651151340000|2022-04-28 13:09:00|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|0
1651151360000|2022-04-28 13:09:20|6056.26|6056.26|6056.26|6056.26|6058.04|6058.04|6054.48|6054.48|0
1651151410000|2022-04-28 13:10:10|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|0
1651151460000|2022-04-28 13:11:00|6052.7|6052.7|6052.7|6052.7|6052.7|6052.7|6052.7|6052.7|0
1651151470000|2022-04-28 13:11:10|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|0
1651151480000|2022-04-28 13:11:20|6052.7|6052.7|6052.7|6052.7|6052.7|6052.7|6052.7|6052.7|0
1651151490000|2022-04-28 13:11:30|6051.4|6051.4|6051.4|6051.4|6051.4|6051.4|6051.4|6051.4|0
1651151510000|2022-04-28 13:11:50|6053.18|6053.18|6053.18|6053.18|6053.18|6053.18|6053.18|6053.18|0
1651151590000|2022-04-28 13:13:10|6051.4|6051.4|6051.4|6051.4|6051.4|6051.4|6051.4|6051.4|0
1651151640000|2022-04-28 13:14:00|6056.74|6056.74|6051.4|6051.4|6063.86|6063.86|6051.4|6051.4|0
1651151650000|2022-04-28 13:14:10|6047.85|6047.85|6049.63|6049.63|6049.63|6049.63|6047.85|6047.85|0
1651151660000|2022-04-28 13:14:20|6051.4|6051.4|6051.4|6051.4|6051.4|6051.4|6051.4|6051.4|0
1651151670000|2022-04-28 13:14:30|6052.7|6052.7|6047.36|6047.36|6052.7|6052.7|6047.36|6047.36|0
1651151690000|2022-04-28 13:14:50|6043.81|6043.81|6045.58|6045.58|6045.58|6045.58|6043.81|6043.81|0
1651151710000|2022-04-28 13:15:10|6049.14|6049.14|6050.92|6050.92|6050.92|6050.92|6049.14|6049.14|0
1651151750000|2022-04-28 13:15:50|6058.04|6058.04|6058.04|6058.04|6058.04|6058.04|6058.04|6058.04|0
1651151820000|2022-04-28 13:17:00|6056.26|6056.26|6056.26|6056.26|6056.26|6056.26|6056.26|6056.26|0
1651151850000|2022-04-28 13:17:30|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|0
1651151870000|2022-04-28 13:17:50|6063.37|6063.37|6063.37|6063.37|6063.37|6063.37|6063.37|6063.37|0
1651151880000|2022-04-28 13:18:00|6061.59|6061.59|6061.59|6061.59|6063.37|6063.37|6061.59|6061.59|0
1651151950000|2022-04-28 13:19:10|6065.15|6065.15|6065.15|6065.15|6065.15|6065.15|6065.15|6065.15|0
1651151960000|2022-04-28 13:19:20|6066.93|6066.93|6066.93|6066.93|6066.93|6066.93|6066.93|6066.93|0
1651151980000|2022-04-28 13:19:40|6063.37|6063.37|6061.59|6061.59|6063.37|6063.37|6061.59|6061.59|0
1651152010000|2022-04-28 13:20:10|6065.15|6065.15|6065.15|6065.15|6065.15|6065.15|6065.15|6065.15|0
1651152060000|2022-04-28 13:21:00|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|0
1651152160000|2022-04-28 13:22:40|6058.04|6058.04|6058.04|6058.04|6058.04|6058.04|6058.04|6058.04|0
1651152170000|2022-04-28 13:22:50|6056.26|6056.26|6056.26|6056.26|6056.26|6056.26|6056.26|6056.26|0
1651152180000|2022-04-28 13:23:00|6053.59|6053.59|6053.59|6053.59|6053.59|6053.59|6053.59|6053.59|0
1651152190000|2022-04-28 13:23:10|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|0
1651152200000|2022-04-28 13:23:20|6061.59|6061.59|6061.59|6061.59|6061.59|6061.59|6061.59|6061.59|0
1651152230000|2022-04-28 13:23:50|6065.15|6065.15|6065.15|6065.15|6065.15|6065.15|6065.15|6065.15|0
1651152250000|2022-04-28 13:24:10|6063.37|6063.37|6063.37|6063.37|6063.37|6063.37|6063.37|6063.37|0
1651152260000|2022-04-28 13:24:20|6061.59|6061.59|6061.59|6061.59|6061.59|6061.59|6061.59|6061.59|0
1651152270000|2022-04-28 13:24:30|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|0
1651152320000|2022-04-28 13:25:20|6061.59|6061.59|6061.59|6061.59|6061.59|6061.59|6061.59|6061.59|0
1651152380000|2022-04-28 13:26:20|6060.3|6060.3|6058.52|6058.52|6060.3|6060.3|6058.52|6058.52|0
1651152410000|2022-04-28 13:26:50|6059.81|6059.81|6060.78|6060.78|6063.37|6063.37|6059.49|6059.49|0
1651152420000|2022-04-28 13:27:00|6059|6059|6060.3|6060.3|6060.3|6060.3|6059|6059|0
1651152480000|2022-04-28 13:28:00|6058.52|6058.52|6058.52|6058.52|6058.52|6058.52|6058.52|6058.52|0
1651152530000|2022-04-28 13:28:50|6055.93|6055.93|6052.37|6052.37|6055.93|6055.93|6052.37|6052.37|0
1651152540000|2022-04-28 13:29:00|6051.08|6051.08|6054.15|6054.15|6054.15|6054.15|6051.08|6051.08|0
1651152590000|2022-04-28 13:29:50|6050.59|6050.59|6048.81|6048.81|6050.59|6050.59|6048.81|6048.81|0
1651152600000|2022-04-28 13:30:00|6047.04|6047.04|6047.04|6047.04|6047.04|6047.04|6045.26|6045.26|0
1651152610000|2022-04-28 13:30:10|6045.26|6045.26|6048.81|6048.81|6048.81|6048.81|6045.26|6045.26|0
1651152620000|2022-04-28 13:30:20|6052.37|6052.37|6054.63|6054.63|6055.93|6055.93|6052.37|6052.37|0
1651152650000|2022-04-28 13:30:50|6051.08|6051.08|6051.08|6051.08|6051.08|6051.08|6049.3|6049.3|0
1651152700000|2022-04-28 13:31:40|6052.86|6052.86|6052.86|6052.86|6052.86|6052.86|6052.86|6052.86|0
1651152710000|2022-04-28 13:31:50|6049.3|6049.3|6051.08|6051.08|6051.08|6051.08|6049.3|6049.3|0
1651152720000|2022-04-28 13:32:00|6049.3|6049.3|6047.52|6047.52|6049.3|6049.3|6047.52|6047.52|0
1651152740000|2022-04-28 13:32:20|6049.3|6049.3|6049.3|6049.3|6049.3|6049.3|6049.3|6049.3|0
1651152750000|2022-04-28 13:32:30|6051.08|6051.08|6043.96|6043.96|6051.08|6051.08|6043.96|6043.96|0
1651152760000|2022-04-28 13:32:40|6045.74|6045.74|6045.74|6045.74|6045.74|6045.74|6045.74|6045.74|0
1651152780000|2022-04-28 13:33:00|6044.45|6044.45|6042.67|6042.67|6044.45|6044.45|6040.89|6040.89|0
1651152800000|2022-04-28 13:33:20|6041.78|6041.78|6040.89|6040.89|6041.78|6041.78|6039.11|6039.11|0
1651152840000|2022-04-28 13:34:00|6039.59|6039.59|6043.64|6043.64|6043.64|6043.64|6037|6037|0
1651152850000|2022-04-28 13:34:10|6044.93|6044.93|6044.93|6044.93|6044.93|6044.93|6044.93|6044.93|0
1651152860000|2022-04-28 13:34:20|6041.37|6041.37|6046.71|6046.71|6046.71|6046.71|6041.37|6041.37|0
1651152870000|2022-04-28 13:34:30|6048.49|6048.49|6048.49|6048.49|6048.49|6048.49|6048.49|6048.49|0
1651152880000|2022-04-28 13:34:40|6049.78|6049.78|6049.78|6049.78|6049.78|6049.78|6049.78|6049.78|0
1651152900000|2022-04-28 13:35:00|6048|6048|6045.74|6045.74|6048|6048|6044.45|6044.45|0
1651152910000|2022-04-28 13:35:10|6043.96|6043.96|6048.81|6048.81|6048.81|6048.81|6043.96|6043.96|0
1651152920000|2022-04-28 13:35:20|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|0
1651152950000|2022-04-28 13:35:50|6052.37|6052.37|6052.37|6052.37|6052.37|6052.37|6052.37|6052.37|0
1651152960000|2022-04-28 13:36:00|6048.81|6048.81|6050.59|6050.59|6050.59|6050.59|6047.04|6047.04|0
1651153010000|2022-04-28 13:36:50|6052.37|6052.37|6054.15|6054.15|6054.15|6054.15|6052.37|6052.37|0
1651153020000|2022-04-28 13:37:00|6052.37|6052.37|6051.08|6051.08|6052.37|6052.37|6051.08|6051.08|0
1651153030000|2022-04-28 13:37:10|6054.63|6054.63|6054.63|6054.63|6054.63|6054.63|6054.63|6054.63|0
1651153050000|2022-04-28 13:37:30|6052.86|6052.86|6056.41|6056.41|6056.41|6056.41|6052.86|6052.86|0
1651153060000|2022-04-28 13:37:40|6058.19|6058.19|6058.19|6058.19|6058.19|6058.19|6058.19|6058.19|0
1651153080000|2022-04-28 13:38:00|6059.49|6059.49|6059.49|6059.49|6059.49|6059.49|6059.49|6059.49|0
1651153090000|2022-04-28 13:38:10|6057.71|6057.71|6057.71|6057.71|6057.71|6057.71|6057.71|6057.71|0
1651153130000|2022-04-28 13:38:50|6059.49|6059.49|6059.49|6059.49|6059.49|6059.49|6059.49|6059.49|0
1651153140000|2022-04-28 13:39:00|6057.71|6057.71|6057.71|6057.71|6057.71|6057.71|6057.71|6057.71|0
1651153150000|2022-04-28 13:39:10|6055.93|6055.93|6055.93|6055.93|6057.71|6057.71|6055.93|6055.93|0
1651153190000|2022-04-28 13:39:50|6054.15|6054.15|6054.15|6054.15|6054.15|6054.15|6054.15|6054.15|0
1651153200000|2022-04-28 13:40:00|6052.37|6052.37|6052.37|6052.37|6052.37|6052.37|6052.37|6052.37|0
1651153210000|2022-04-28 13:40:10|6050.59|6050.59|6052.37|6052.37|6052.37|6052.37|6050.59|6050.59|0
1651153230000|2022-04-28 13:40:30|6050.59|6050.59|6050.59|6050.59|6052.37|6052.37|6050.59|6050.59|0
1651153250000|2022-04-28 13:40:50|6048.81|6048.81|6050.59|6050.59|6050.59|6050.59|6048.81|6048.81|0
1651153260000|2022-04-28 13:41:00|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|0
1651153270000|2022-04-28 13:41:10|6050.59|6050.59|6052.37|6052.37|6052.37|6052.37|6050.59|6050.59|0
1651153290000|2022-04-28 13:41:30|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|0
1651153320000|2022-04-28 13:42:00|6052.37|6052.37|6050.59|6050.59|6052.37|6052.37|6050.59|6050.59|0
1651153330000|2022-04-28 13:42:10|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|0
1651153340000|2022-04-28 13:42:20|6047.04|6047.04|6047.04|6047.04|6047.04|6047.04|6045.26|6045.26|0
1651153350000|2022-04-28 13:42:30|6048.81|6048.81|6048.81|6048.81|6050.59|6050.59|6048.81|6048.81|0
1651153360000|2022-04-28 13:42:40|6047.04|6047.04|6047.04|6047.04|6047.04|6047.04|6047.04|6047.04|0
1651153370000|2022-04-28 13:42:50|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|0
1651153380000|2022-04-28 13:43:00|6047.04|6047.04|6047.04|6047.04|6047.04|6047.04|6047.04|6047.04|0
1651153400000|2022-04-28 13:43:20|6045.26|6045.26|6041.7|6041.7|6045.26|6045.26|6041.7|6041.7|0
1651153430000|2022-04-28 13:43:50|6039.92|6039.92|6039.92|6039.92|6039.92|6039.92|6039.92|6039.92|0
1651153440000|2022-04-28 13:44:00|6037.33|6037.33|6037.81|6037.81|6037.81|6037.81|6036.04|6036.04|0
1651153460000|2022-04-28 13:44:20|6039.59|6039.59|6039.59|6039.59|6039.59|6039.59|6039.59|6039.59|0
1651153480000|2022-04-28 13:44:40|6041.37|6041.37|6039.59|6039.59|6041.37|6041.37|6039.59|6039.59|0
1651153490000|2022-04-28 13:44:50|6037.81|6037.81|6036.04|6036.04|6037.81|6037.81|6036.04|6036.04|0
1651153500000|2022-04-28 13:45:00|6037.81|6037.81|6039.59|6039.59|6039.59|6039.59|6037.81|6037.81|0
1651153510000|2022-04-28 13:45:10|6037.81|6037.81|6037.81|6037.81|6037.81|6037.81|6037.81|6037.81|0
1651153520000|2022-04-28 13:45:20|6039.59|6039.59|6039.59|6039.59|6039.59|6039.59|6039.59|6039.59|0
1651153560000|2022-04-28 13:46:00|6041.37|6041.37|6043.15|6043.15|6043.15|6043.15|6041.37|6041.37|0
1651153590000|2022-04-28 13:46:30|6046.71|6046.71|6046.71|6046.71|6046.71|6046.71|6046.71|6046.71|0
1651153600000|2022-04-28 13:46:40|6044.93|6044.93|6044.93|6044.93|6044.93|6044.93|6044.93|6044.93|0
1651153640000|2022-04-28 13:47:20|6043.15|6043.15|6043.15|6043.15|6043.15|6043.15|6043.15|6043.15|0
1651153650000|2022-04-28 13:47:30|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|0
1651153670000|2022-04-28 13:47:50|6039.59|6039.59|6037.81|6037.81|6039.59|6039.59|6037.81|6037.81|0
1651153690000|2022-04-28 13:48:10|6039.59|6039.59|6039.11|6039.11|6040.89|6040.89|6039.11|6039.11|0
1651153700000|2022-04-28 13:48:20|6040.4|6040.4|6043.48|6043.48|6043.48|6043.48|6040.4|6040.4|0
1651153720000|2022-04-28 13:48:40|6041.7|6041.7|6039.92|6039.92|6041.7|6041.7|6039.92|6039.92|0
1651153740000|2022-04-28 13:49:00|6038.63|6038.63|6033.29|6033.29|6038.63|6038.63|6031.51|6031.51|0
1651153750000|2022-04-28 13:49:10|6035.07|6035.07|6036.85|6036.85|6036.85|6036.85|6035.07|6035.07|0
1651153760000|2022-04-28 13:49:20|6038.63|6038.63|6038.63|6038.63|6038.63|6038.63|6038.63|6038.63|0
1651153770000|2022-04-28 13:49:30|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|0
1651153790000|2022-04-28 13:49:50|6035.07|6035.07|6033.29|6033.29|6035.07|6035.07|6033.29|6033.29|0
1651153800000|2022-04-28 13:50:00|6031.51|6031.51|6033.29|6033.29|6033.29|6033.29|6031.51|6031.51|0
1651153810000|2022-04-28 13:50:10|6031.99|6031.99|6031.99|6031.99|6031.99|6031.99|6031.99|6031.99|0
1651153820000|2022-04-28 13:50:20|6030.22|6030.22|6028.44|6028.44|6030.22|6030.22|6028.44|6028.44|0
1651153830000|2022-04-28 13:50:30|6030.22|6030.22|6031.99|6031.99|6031.99|6031.99|6030.22|6030.22|0
1651153840000|2022-04-28 13:50:40|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|6026.66|6026.66|0
1651153850000|2022-04-28 13:50:50|6028.44|6028.44|6028.44|6028.44|6028.44|6028.44|6028.44|6028.44|0
1651153860000|2022-04-28 13:51:00|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|0
1651153870000|2022-04-28 13:51:10|6028.44|6028.44|6028.44|6028.44|6028.44|6028.44|6028.44|6028.44|0
1651153880000|2022-04-28 13:51:20|6027.14|6027.14|6027.14|6027.14|6027.14|6027.14|6025.85|6025.85|0
1651153890000|2022-04-28 13:51:30|6028.92|6028.92|6028.92|6028.92|6028.92|6028.92|6028.92|6028.92|0
1651153900000|2022-04-28 13:51:40|6027.14|6027.14|6030.7|6030.7|6030.7|6030.7|6027.14|6027.14|0
1651153910000|2022-04-28 13:51:50|6032.48|6032.48|6032.48|6032.48|6032.48|6032.48|6032.48|6032.48|0
1651153920000|2022-04-28 13:52:00|6033.77|6033.77|6031.99|6031.99|6033.77|6033.77|6031.99|6031.99|0
1651153940000|2022-04-28 13:52:20|6035.55|6035.55|6035.55|6035.55|6035.55|6035.55|6035.55|6035.55|0
1651153970000|2022-04-28 13:52:50|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|0
1651153980000|2022-04-28 13:53:00|6035.07|6035.07|6035.07|6035.07|6035.07|6035.07|6029.73|6029.73|0
1651154000000|2022-04-28 13:53:20|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|0
1651154040000|2022-04-28 13:54:00|6038.63|6038.63|6031.51|6031.51|6038.63|6038.63|6031.51|6031.51|0
1651154050000|2022-04-28 13:54:10|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|0
1651154100000|2022-04-28 13:55:00|6031.51|6031.51|6031.51|6031.51|6031.51|6031.51|6031.51|6031.51|0
1651154120000|2022-04-28 13:55:20|6029.73|6029.73|6031.51|6031.51|6031.51|6031.51|6029.73|6029.73|0
1651154140000|2022-04-28 13:55:40|6033.29|6033.29|6035.07|6035.07|6036.85|6036.85|6033.29|6033.29|0
1651154150000|2022-04-28 13:55:50|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|6031.51|6031.51|0
1651154160000|2022-04-28 13:56:00|6035.07|6035.07|6035.07|6035.07|6035.07|6035.07|6035.07|6035.07|0
1651154180000|2022-04-28 13:56:20|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|0
1651154190000|2022-04-28 13:56:30|6035.07|6035.07|6036.85|6036.85|6036.85|6036.85|6035.07|6035.07|0
1651154200000|2022-04-28 13:56:40|6038.63|6038.63|6036.85|6036.85|6038.63|6038.63|6036.85|6036.85|0
1651154210000|2022-04-28 13:56:50|6040.4|6040.4|6040.4|6040.4|6040.4|6040.4|6040.4|6040.4|0
1651154230000|2022-04-28 13:57:10|6042.18|6042.18|6042.18|6042.18|6042.18|6042.18|6042.18|6042.18|0
1651154240000|2022-04-28 13:57:20|6040.4|6040.4|6038.63|6038.63|6040.4|6040.4|6036.85|6036.85|0
1651154260000|2022-04-28 13:57:40|6036.85|6036.85|6038.63|6038.63|6038.63|6038.63|6036.85|6036.85|0
1651154360000|2022-04-28 13:59:20|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|0
1651154400000|2022-04-28 14:00:00|6038.63|6038.63|6038.63|6038.63|6038.63|6038.63|6038.63|6038.63|0
1651154410000|2022-04-28 14:00:10|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|0
1651154420000|2022-04-28 14:00:20|6031.51|6031.51|6031.51|6031.51|6031.51|6031.51|6031.51|6031.51|0
1651154430000|2022-04-28 14:00:30|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|0
1651154440000|2022-04-28 14:00:40|6031.99|6031.99|6030.22|6030.22|6031.99|6031.99|6030.22|6030.22|0
1651154450000|2022-04-28 14:00:50|6028.44|6028.44|6030.22|6030.22|6030.22|6030.22|6028.44|6028.44|0
1651154460000|2022-04-28 14:01:00|6031.99|6031.99|6031.99|6031.99|6031.99|6031.99|6031.99|6031.99|0
1651154470000|2022-04-28 14:01:10|6033.77|6033.77|6033.77|6033.77|6033.77|6033.77|6033.77|6033.77|0
1651154480000|2022-04-28 14:01:20|6031.99|6031.99|6033.77|6033.77|6033.77|6033.77|6031.99|6031.99|0
1651154500000|2022-04-28 14:01:40|6031.99|6031.99|6031.99|6031.99|6031.99|6031.99|6031.99|6031.99|0
1651154510000|2022-04-28 14:01:50|6033.77|6033.77|6031.99|6031.99|6033.77|6033.77|6031.99|6031.99|0
1651154520000|2022-04-28 14:02:00|6033.77|6033.77|6033.77|6033.77|6033.77|6033.77|6033.77|6033.77|0
1651154530000|2022-04-28 14:02:10|6031.99|6031.99|6031.99|6031.99|6031.99|6031.99|6030.22|6030.22|0
1651154540000|2022-04-28 14:02:20|6033.77|6033.77|6032.48|6032.48|6033.77|6033.77|6032.48|6032.48|0
1651154550000|2022-04-28 14:02:30|6034.26|6034.26|6034.26|6034.26|6034.26|6034.26|6034.26|6034.26|0
1651154560000|2022-04-28 14:02:40|6036.85|6036.85|6038.63|6038.63|6038.63|6038.63|6036.85|6036.85|0
1651154570000|2022-04-28 14:02:50|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|0
1651154590000|2022-04-28 14:03:10|6035.07|6035.07|6033.29|6033.29|6035.07|6035.07|6033.29|6033.29|0
1651154600000|2022-04-28 14:03:20|6035.07|6035.07|6036.36|6036.36|6036.36|6036.36|6035.07|6035.07|0
1651154620000|2022-04-28 14:03:40|6038.14|6038.14|6038.14|6038.14|6038.14|6038.14|6038.14|6038.14|0
1651154630000|2022-04-28 14:03:50|6036.36|6036.36|6036.36|6036.36|6036.36|6036.36|6036.36|6036.36|0
1651154650000|2022-04-28 14:04:10|6038.14|6038.14|6036.36|6036.36|6038.14|6038.14|6036.36|6036.36|0
1651154670000|2022-04-28 14:04:30|6034.58|6034.58|6034.58|6034.58|6034.58|6034.58|6034.58|6034.58|0
1651154690000|2022-04-28 14:04:50|6031.03|6031.03|6032.81|6032.81|6032.81|6032.81|6031.03|6031.03|0
1651154700000|2022-04-28 14:05:00|6031.03|6031.03|6031.03|6031.03|6031.03|6031.03|6031.03|6031.03|0
1651154710000|2022-04-28 14:05:10|6029.25|6029.25|6029.73|6029.73|6031.03|6031.03|6029.25|6029.25|0
1651154720000|2022-04-28 14:05:20|6027.95|6027.95|6027.95|6027.95|6027.95|6027.95|6027.95|6027.95|0
1651154770000|2022-04-28 14:06:10|6026.17|6026.17|6026.17|6026.17|6026.17|6026.17|6026.17|6026.17|0
1651154780000|2022-04-28 14:06:20|6027.95|6027.95|6027.95|6027.95|6027.95|6027.95|6027.95|6027.95|0
1651154790000|2022-04-28 14:06:30|6029.73|6029.73|6029.73|6029.73|6029.73|6029.73|6029.73|6029.73|0
1651154820000|2022-04-28 14:07:00|6031.03|6031.03|6031.03|6031.03|6031.03|6031.03|6031.03|6031.03|0
1651154840000|2022-04-28 14:07:20|6032.81|6032.81|6034.58|6034.58|6034.58|6034.58|6032.81|6032.81|0
1651154860000|2022-04-28 14:07:40|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|0
1651154870000|2022-04-28 14:07:50|6034.58|6034.58|6043.48|6043.48|6043.48|6043.48|6034.58|6034.58|0
1651154890000|2022-04-28 14:08:10|6041.7|6041.7|6039.92|6039.92|6041.7|6041.7|6036.36|6036.36|0
1651154910000|2022-04-28 14:08:30|6041.7|6041.7|6039.92|6039.92|6041.7|6041.7|6039.92|6039.92|0
1651154920000|2022-04-28 14:08:40|6038.14|6038.14|6039.92|6039.92|6039.92|6039.92|6038.14|6038.14|0
1651154930000|2022-04-28 14:08:50|6038.14|6038.14|6039.92|6039.92|6041.7|6041.7|6038.14|6038.14|0
1651154940000|2022-04-28 14:09:00|6041.7|6041.7|6041.7|6041.7|6041.7|6041.7|6041.7|6041.7|0
1651154980000|2022-04-28 14:09:40|6043.48|6043.48|6043.48|6043.48|6043.48|6043.48|6043.48|6043.48|0
1651154990000|2022-04-28 14:09:50|6044.77|6044.77|6046.55|6046.55|6046.55|6046.55|6044.77|6044.77|0
1651155000000|2022-04-28 14:10:00|6044.77|6044.77|6042.99|6042.99|6044.77|6044.77|6042.99|6042.99|0
1651155020000|2022-04-28 14:10:20|6046.55|6046.55|6046.55|6046.55|6046.55|6046.55|6046.55|6046.55|0
1651155030000|2022-04-28 14:10:30|6048.33|6048.33|6048.33|6048.33|6048.33|6048.33|6048.33|6048.33|0
1651155040000|2022-04-28 14:10:40|6046.55|6046.55|6046.55|6046.55|6046.55|6046.55|6046.55|6046.55|0
1651155050000|2022-04-28 14:10:50|6044.77|6044.77|6046.55|6046.55|6046.55|6046.55|6044.77|6044.77|0
1651155060000|2022-04-28 14:11:00|6044.77|6044.77|6044.77|6044.77|6044.77|6044.77|6044.77|6044.77|0
1651155070000|2022-04-28 14:11:10|6046.55|6046.55|6046.55|6046.55|6046.55|6046.55|6046.55|6046.55|0
1651155090000|2022-04-28 14:11:30|6041.22|6041.22|6044.77|6044.77|6044.77|6044.77|6041.22|6041.22|0
1651155110000|2022-04-28 14:11:50|6042.99|6042.99|6042.99|6042.99|6042.99|6042.99|6042.99|6042.99|0
1651155130000|2022-04-28 14:12:10|6041.22|6041.22|6042.99|6042.99|6042.99|6042.99|6039.44|6039.44|0
1651155150000|2022-04-28 14:12:30|6041.22|6041.22|6041.22|6041.22|6041.22|6041.22|6041.22|6041.22|0
1651155170000|2022-04-28 14:12:50|6039.44|6039.44|6035.88|6035.88|6039.44|6039.44|6035.88|6035.88|0
1651155180000|2022-04-28 14:13:00|6037.66|6037.66|6039.44|6039.44|6039.44|6039.44|6037.66|6037.66|0
1651155200000|2022-04-28 14:13:20|6041.22|6041.22|6037.66|6037.66|6041.22|6041.22|6037.66|6037.66|0
1651155230000|2022-04-28 14:13:50|6041.22|6041.22|6041.22|6041.22|6041.22|6041.22|6041.22|6041.22|0
1651155240000|2022-04-28 14:14:00|6042.99|6042.99|6042.99|6042.99|6042.99|6042.99|6042.99|6042.99|0
1651155280000|2022-04-28 14:14:40|6041.22|6041.22|6039.44|6039.44|6041.22|6041.22|6039.44|6039.44|0
1651155290000|2022-04-28 14:14:50|6041.22|6041.22|6041.22|6041.22|6041.22|6041.22|6041.22|6041.22|0
1651155330000|2022-04-28 14:15:30|6042.99|6042.99|6042.99|6042.99|6042.99|6042.99|6042.99|6042.99|0
1651155370000|2022-04-28 14:16:10|6041.22|6041.22|6041.22|6041.22|6041.22|6041.22|6041.22|6041.22|0
1651155380000|2022-04-28 14:16:20|6042.99|6042.99|6046.55|6046.55|6046.55|6046.55|6042.99|6042.99|0
1651155410000|2022-04-28 14:16:50|6048.33|6048.33|6048.33|6048.33|6048.33|6048.33|6048.33|6048.33|0
1651155430000|2022-04-28 14:17:10|6050.11|6050.11|6048.33|6048.33|6050.11|6050.11|6048.33|6048.33|0
1651155450000|2022-04-28 14:17:30|6044.77|6044.77|6044.77|6044.77|6044.77|6044.77|6044.77|6044.77|0
1651155460000|2022-04-28 14:17:40|6046.55|6046.55|6045.26|6045.26|6046.55|6046.55|6045.26|6045.26|0
1651155490000|2022-04-28 14:18:10|6047.04|6047.04|6047.04|6047.04|6047.04|6047.04|6047.04|6047.04|0
1651155520000|2022-04-28 14:18:40|6045.26|6045.26|6045.26|6045.26|6045.26|6045.26|6045.26|6045.26|0
1651155530000|2022-04-28 14:18:50|6047.04|6047.04|6048.81|6048.81|6048.81|6048.81|6047.04|6047.04|0
1651155550000|2022-04-28 14:19:10|6045.26|6045.26|6045.26|6045.26|6045.26|6045.26|6045.26|6045.26|0
1651155570000|2022-04-28 14:19:30|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|0
1651155590000|2022-04-28 14:19:50|6052.37|6052.37|6052.37|6052.37|6052.37|6052.37|6052.37|6052.37|0
1651155600000|2022-04-28 14:20:00|6050.59|6050.59|6052.37|6052.37|6052.37|6052.37|6050.59|6050.59|0
1651155610000|2022-04-28 14:20:10|6050.59|6050.59|6048.81|6048.81|6050.59|6050.59|6048.81|6048.81|0
1651155660000|2022-04-28 14:21:00|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|0
1651155690000|2022-04-28 14:21:30|6052.37|6052.37|6052.37|6052.37|6052.37|6052.37|6052.37|6052.37|0
1651155700000|2022-04-28 14:21:40|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|0
1651155720000|2022-04-28 14:22:00|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|0
1651155740000|2022-04-28 14:22:20|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|0
1651155780000|2022-04-28 14:23:00|6047.52|6047.52|6047.04|6047.04|6048.81|6048.81|6043.48|6043.48|0
1651155800000|2022-04-28 14:23:20|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|0
1651155830000|2022-04-28 14:23:50|6047.04|6047.04|6047.04|6047.04|6047.04|6047.04|6047.04|6047.04|0
1651155840000|2022-04-28 14:24:00|6045.26|6045.26|6045.26|6045.26|6045.26|6045.26|6045.26|6045.26|0
1651155850000|2022-04-28 14:24:10|6047.04|6047.04|6048.81|6048.81|6048.81|6048.81|6047.04|6047.04|0
1651155860000|2022-04-28 14:24:20|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|0
1651155880000|2022-04-28 14:24:40|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|0
1651155900000|2022-04-28 14:25:00|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|0
1651155910000|2022-04-28 14:25:10|6048.81|6048.81|6045.26|6045.26|6048.81|6048.81|6045.26|6045.26|0
1651155920000|2022-04-28 14:25:20|6047.04|6047.04|6047.04|6047.04|6047.04|6047.04|6047.04|6047.04|0
1651155940000|2022-04-28 14:25:40|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|0
1651156010000|2022-04-28 14:26:50|6041.7|6041.7|6041.7|6041.7|6041.7|6041.7|6041.7|6041.7|0
1651156020000|2022-04-28 14:27:00|6039.92|6039.92|6038.63|6038.63|6039.92|6039.92|6038.63|6038.63|0
1651156070000|2022-04-28 14:27:50|6040.4|6040.4|6040.4|6040.4|6040.4|6040.4|6040.4|6040.4|0
1651156080000|2022-04-28 14:28:00|6042.18|6042.18|6042.18|6042.18|6042.18|6042.18|6042.18|6042.18|0
1651156090000|2022-04-28 14:28:10|6043.96|6043.96|6045.74|6045.74|6045.74|6045.74|6043.96|6043.96|0
1651156120000|2022-04-28 14:28:40|6044.45|6044.45|6044.45|6044.45|6044.45|6044.45|6044.45|6044.45|0
1651156130000|2022-04-28 14:28:50|6042.67|6042.67|6042.67|6042.67|6042.67|6042.67|6042.67|6042.67|0
1651156140000|2022-04-28 14:29:00|6040.89|6040.89|6042.67|6042.67|6042.67|6042.67|6040.89|6040.89|0
1651156150000|2022-04-28 14:29:10|6040.89|6040.89|6040.89|6040.89|6040.89|6040.89|6039.11|6039.11|0
1651156210000|2022-04-28 14:30:10|6039.11|6039.11|6037.33|6037.33|6039.11|6039.11|6037.33|6037.33|0
1651156220000|2022-04-28 14:30:20|6039.11|6039.11|6040.89|6040.89|6040.89|6040.89|6039.11|6039.11|0
1651156250000|2022-04-28 14:30:50|6039.11|6039.11|6039.11|6039.11|6039.11|6039.11|6039.11|6039.11|0
1651156270000|2022-04-28 14:31:10|6037.33|6037.33|6034.26|6034.26|6037.33|6037.33|6032.48|6032.48|0
1651156280000|2022-04-28 14:31:20|6036.04|6036.04|6036.04|6036.04|6036.04|6036.04|6036.04|6036.04|0
1651156320000|2022-04-28 14:32:00|6043.15|6043.15|6044.93|6044.93|6044.93|6044.93|6039.59|6039.59|0
1651156330000|2022-04-28 14:32:10|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|0
1651156340000|2022-04-28 14:32:20|6039.59|6039.59|6036.04|6036.04|6039.59|6039.59|6036.04|6036.04|0
1651156350000|2022-04-28 14:32:30|6037.81|6037.81|6037.81|6037.81|6037.81|6037.81|6037.81|6037.81|0
1651156360000|2022-04-28 14:32:40|6036.04|6036.04|6036.04|6036.04|6036.04|6036.04|6036.04|6036.04|0
1651156380000|2022-04-28 14:33:00|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|0
1651156390000|2022-04-28 14:33:10|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|0
1651156410000|2022-04-28 14:33:30|6034.74|6034.74|6029.41|6029.41|6034.74|6034.74|6029.41|6029.41|0
1651156420000|2022-04-28 14:33:40|6031.18|6031.18|6034.74|6034.74|6034.74|6034.74|6029.41|6029.41|0
1651156430000|2022-04-28 14:33:50|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|0
1651156480000|2022-04-28 14:34:40|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|0
1651156540000|2022-04-28 14:35:40|6036.52|6036.52|6034.74|6034.74|6036.52|6036.52|6032.96|6032.96|0
1651156550000|2022-04-28 14:35:50|6033.45|6033.45|6033.45|6033.45|6033.45|6033.45|6033.45|6033.45|0
1651156570000|2022-04-28 14:36:10|6029.89|6029.89|6029.89|6029.89|6029.89|6029.89|6029.89|6029.89|0
1651156580000|2022-04-28 14:36:20|6028.11|6028.11|6028.11|6028.11|6028.11|6028.11|6028.11|6028.11|0
1651156600000|2022-04-28 14:36:40|6029.89|6029.89|6028.59|6028.59|6029.89|6029.89|6027.3|6027.3|0
1651156620000|2022-04-28 14:37:00|6025.04|6025.04|6025.04|6025.04|6025.04|6025.04|6025.04|6025.04|0
1651156640000|2022-04-28 14:37:20|6026.82|6026.82|6028.59|6028.59|6028.59|6028.59|6026.82|6026.82|0
1651156650000|2022-04-28 14:37:30|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|0
1651156670000|2022-04-28 14:37:50|6032.15|6032.15|6033.45|6033.45|6033.45|6033.45|6032.15|6032.15|0
1651156680000|2022-04-28 14:38:00|6035.23|6035.23|6035.23|6035.23|6035.23|6035.23|6035.23|6035.23|0
1651156700000|2022-04-28 14:38:20|6033.45|6033.45|6031.67|6031.67|6033.45|6033.45|6031.67|6031.67|0
1651156710000|2022-04-28 14:38:30|6033.45|6033.45|6033.45|6033.45|6033.45|6033.45|6033.45|6033.45|0
1651156760000|2022-04-28 14:39:20|6031.67|6031.67|6031.67|6031.67|6031.67|6031.67|6029.89|6029.89|0
1651156770000|2022-04-28 14:39:30|6033.45|6033.45|6033.45|6033.45|6033.45|6033.45|6033.45|6033.45|0
1651156790000|2022-04-28 14:39:50|6031.67|6031.67|6031.67|6031.67|6031.67|6031.67|6031.67|6031.67|0
1651156810000|2022-04-28 14:40:10|6033.45|6033.45|6030.37|6030.37|6033.45|6033.45|6030.37|6030.37|0
1651156830000|2022-04-28 14:40:30|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|0
1651156860000|2022-04-28 14:41:00|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|0
1651156890000|2022-04-28 14:41:30|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|0
1651156900000|2022-04-28 14:41:40|6030.37|6030.37|6032.15|6032.15|6032.15|6032.15|6030.37|6030.37|0
1651156960000|2022-04-28 14:42:40|6033.93|6033.93|6033.93|6033.93|6033.93|6033.93|6033.93|6033.93|0
1651157040000|2022-04-28 14:44:00|6035.71|6035.71|6037.49|6037.49|6037.49|6037.49|6035.71|6035.71|0
1651157060000|2022-04-28 14:44:20|6030.37|6030.37|6033.93|6033.93|6033.93|6033.93|6030.37|6030.37|0
1651157070000|2022-04-28 14:44:30|6035.71|6035.71|6037.49|6037.49|6037.49|6037.49|6035.71|6035.71|0
1651157100000|2022-04-28 14:45:00|6035.71|6035.71|6037.49|6037.49|6037.49|6037.49|6035.71|6035.71|0
1651157160000|2022-04-28 14:46:00|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|0
1651157180000|2022-04-28 14:46:20|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|0
1651157220000|2022-04-28 14:47:00|6035.71|6035.71|6037.49|6037.49|6037.49|6037.49|6035.71|6035.71|0
1651157290000|2022-04-28 14:48:10|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|0
1651157300000|2022-04-28 14:48:20|6037.97|6037.97|6036.68|6036.68|6037.97|6037.97|6036.68|6036.68|0
1651157310000|2022-04-28 14:48:30|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|0
1651157340000|2022-04-28 14:49:00|6033.6|6033.6|6031.82|6031.82|6033.6|6033.6|6031.82|6031.82|0
1651157350000|2022-04-28 14:49:10|6033.6|6033.6|6035.38|6035.38|6035.38|6035.38|6033.6|6033.6|0
1651157400000|2022-04-28 14:50:00|6031.82|6031.82|6031.82|6031.82|6031.82|6031.82|6031.82|6031.82|0
1651157410000|2022-04-28 14:50:10|6033.6|6033.6|6033.6|6033.6|6033.6|6033.6|6033.6|6033.6|0
1651157460000|2022-04-28 14:51:00|6031.82|6031.82|6031.82|6031.82|6031.82|6031.82|6031.82|6031.82|0
1651157470000|2022-04-28 14:51:10|6030.05|6030.05|6030.05|6030.05|6030.05|6030.05|6030.05|6030.05|0
1651157480000|2022-04-28 14:51:20|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|0
1651157500000|2022-04-28 14:51:40|6030.05|6030.05|6030.05|6030.05|6030.05|6030.05|6030.05|6030.05|0
1651157520000|2022-04-28 14:52:00|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|0
1651157610000|2022-04-28 14:53:30|6030.05|6030.05|6030.05|6030.05|6030.05|6030.05|6030.05|6030.05|0
1651157730000|2022-04-28 14:55:30|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|0
1651157750000|2022-04-28 14:55:50|6030.05|6030.05|6030.05|6030.05|6030.05|6030.05|6030.05|6030.05|0
1651157770000|2022-04-28 14:56:10|6031.34|6031.34|6030.05|6030.05|6031.34|6031.34|6030.05|6030.05|0
1651157900000|2022-04-28 14:58:20|6031.82|6031.82|6033.6|6033.6|6033.6|6033.6|6031.82|6031.82|0
1651157940000|2022-04-28 14:59:00|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|0
1651157960000|2022-04-28 14:59:20|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|0
1651158060000|2022-04-28 15:01:00|6033.6|6033.6|6033.6|6033.6|6033.6|6033.6|6033.6|6033.6|0
1651158120000|2022-04-28 15:02:00|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|6035.38|6035.38|0
1651158150000|2022-04-28 15:02:30|6035.38|6035.38|6033.6|6033.6|6035.38|6035.38|6033.6|6033.6|0
1651158160000|2022-04-28 15:02:40|6034.9|6034.9|6035.38|6035.38|6036.68|6036.68|6034.9|6034.9|0
1651158270000|2022-04-28 15:04:30|6033.6|6033.6|6033.6|6033.6|6033.6|6033.6|6033.6|6033.6|0
1651158310000|2022-04-28 15:05:10|6031.82|6031.82|6030.05|6030.05|6031.82|6031.82|6030.05|6030.05|0
1651158350000|2022-04-28 15:05:50|6031.82|6031.82|6031.82|6031.82|6031.82|6031.82|6031.82|6031.82|0
1651158360000|2022-04-28 15:06:00|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|0
1651158410000|2022-04-28 15:06:50|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|0
1651158420000|2022-04-28 15:07:00|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|0
1651158440000|2022-04-28 15:07:20|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|0
1651158480000|2022-04-28 15:08:00|6029.56|6029.56|6029.56|6029.56|6029.56|6029.56|6029.56|6029.56|0
1651158490000|2022-04-28 15:08:10|6027.78|6027.78|6027.78|6027.78|6027.78|6027.78|6027.78|6027.78|0
1651158500000|2022-04-28 15:08:20|6026|6026|6026|6026|6026|6026|6026|6026|0
1651158510000|2022-04-28 15:08:30|6024.23|6024.23|6024.23|6024.23|6024.23|6024.23|6024.23|6024.23|0
1651158530000|2022-04-28 15:08:50|6026|6026|6026|6026|6026|6026|6026|6026|0
1651158590000|2022-04-28 15:09:50|6024.23|6024.23|6024.23|6024.23|6024.23|6024.23|6024.23|6024.23|0
1651158600000|2022-04-28 15:10:00|6026|6026|6024.71|6024.71|6026|6026|6024.71|6024.71|0
1651158630000|2022-04-28 15:10:30|6022.93|6022.93|6022.93|6022.93|6022.93|6022.93|6022.93|6022.93|0
1651158650000|2022-04-28 15:10:50|6021.64|6021.64|6021.64|6021.64|6021.64|6021.64|6021.64|6021.64|0
1651158710000|2022-04-28 15:11:50|6023.41|6023.41|6023.41|6023.41|6023.41|6023.41|6023.41|6023.41|0
1651158750000|2022-04-28 15:12:30|6024.71|6024.71|6024.71|6024.71|6024.71|6024.71|6024.71|6024.71|0
1651158800000|2022-04-28 15:13:20|6022.93|6022.93|6022.93|6022.93|6022.93|6022.93|6022.93|6022.93|0
1651158810000|2022-04-28 15:13:30|6024.23|6024.23|6024.23|6024.23|6024.23|6024.23|6024.23|6024.23|0
1651158830000|2022-04-28 15:13:50|6027.78|6027.78|6029.56|6029.56|6029.56|6029.56|6026|6026|0
1651158840000|2022-04-28 15:14:00|6026|6026|6022.45|6022.45|6026|6026|6022.45|6022.45|0
1651158860000|2022-04-28 15:14:20|6024.23|6024.23|6024.23|6024.23|6024.23|6024.23|6024.23|6024.23|0
1651158900000|2022-04-28 15:15:00|6022.45|6022.45|6022.45|6022.45|6022.45|6022.45|6022.45|6022.45|0
1651158930000|2022-04-28 15:15:30|6024.23|6024.23|6024.23|6024.23|6024.23|6024.23|6024.23|6024.23|0
1651158940000|2022-04-28 15:15:40|6020.67|6020.67|6018.89|6018.89|6020.67|6020.67|6018.89|6018.89|0
1651158960000|2022-04-28 15:16:00|6017.11|6017.11|6014.04|6014.04|6017.11|6017.11|6014.04|6014.04|0
1651158990000|2022-04-28 15:16:30|6012.26|6012.26|6012.26|6012.26|6012.26|6012.26|6012.26|6012.26|0
1651159010000|2022-04-28 15:16:50|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|0
1651159030000|2022-04-28 15:17:10|6006.92|6006.92|6006.92|6006.92|6006.92|6006.92|6006.92|6006.92|0
1651159040000|2022-04-28 15:17:20|6005.14|6005.14|6005.14|6005.14|6005.14|6005.14|6005.14|6005.14|0
1651159050000|2022-04-28 15:17:30|6006.92|6006.92|6006.92|6006.92|6006.92|6006.92|6006.92|6006.92|0
1651159060000|2022-04-28 15:17:40|6005.63|6005.63|6005.63|6005.63|6005.63|6005.63|6005.63|6005.63|0
1651159080000|2022-04-28 15:18:00|6003.85|6003.85|6003.85|6003.85|6003.85|6003.85|6002.07|6002.07|0
1651159120000|2022-04-28 15:18:40|6000.29|6000.29|6000.29|6000.29|6000.29|6000.29|5998.51|5998.51|0
1651159130000|2022-04-28 15:18:50|5998.51|5998.51|5998.51|5998.51|5998.51|5998.51|5998.51|5998.51|0
1651159150000|2022-04-28 15:19:10|5997.22|5997.22|5995.44|5995.44|5997.22|5997.22|5995.44|5995.44|0
1651159160000|2022-04-28 15:19:20|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|0
1651159180000|2022-04-28 15:19:40|5995.44|5995.44|5995.44|5995.44|5997.22|5997.22|5995.44|5995.44|0
1651159210000|2022-04-28 15:20:10|5999|5999|5999|5999|5999|5999|5999|5999|0
1651159220000|2022-04-28 15:20:20|5997.22|5997.22|5995.44|5995.44|5997.22|5997.22|5995.44|5995.44|0
1651159260000|2022-04-28 15:21:00|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|0
1651159270000|2022-04-28 15:21:10|5997.22|5997.22|5995.44|5995.44|5997.22|5997.22|5995.44|5995.44|0
1651159280000|2022-04-28 15:21:20|6000.78|6000.78|5993.66|5993.66|6000.78|6000.78|5993.66|5993.66|0
1651159290000|2022-04-28 15:21:30|5997.22|5997.22|5997.22|5997.22|5999|5999|5997.22|5997.22|0
1651159310000|2022-04-28 15:21:50|5999|5999|6000.78|6000.78|6000.78|6000.78|5999|5999|0
1651159320000|2022-04-28 15:22:00|5999|5999|6000.78|6000.78|6004.33|6004.33|5999|5999|0
1651159330000|2022-04-28 15:22:10|5999|5999|6000.78|6000.78|6000.78|6000.78|5999|5999|0
1651159360000|2022-04-28 15:22:40|5999|5999|5997.22|5997.22|5999|5999|5997.22|5997.22|0
1651159380000|2022-04-28 15:23:00|5999|5999|5999|5999|5999|5999|5999|5999|0
1651159400000|2022-04-28 15:23:20|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|0
1651159410000|2022-04-28 15:23:30|5995.92|5995.92|5994.14|5994.14|5997.7|5997.7|5994.14|5994.14|0
1651159430000|2022-04-28 15:23:50|5995.92|5995.92|5995.92|5995.92|5995.92|5995.92|5995.92|5995.92|0
1651159460000|2022-04-28 15:24:20|5997.7|5997.7|5992.37|5992.37|5997.7|5997.7|5992.37|5992.37|0
1651159480000|2022-04-28 15:24:40|5994.14|5994.14|5992.37|5992.37|5994.14|5994.14|5992.37|5992.37|0
1651159490000|2022-04-28 15:24:50|5990.59|5990.59|5987.03|5987.03|5990.59|5990.59|5987.03|5987.03|0
1651159500000|2022-04-28 15:25:00|5988.81|5988.81|5993.66|5993.66|5993.66|5993.66|5988.81|5988.81|0
1651159510000|2022-04-28 15:25:10|5991.88|5991.88|5991.88|5991.88|5991.88|5991.88|5991.88|5991.88|0
1651159520000|2022-04-28 15:25:20|5995.44|5995.44|5993.18|5993.18|5996.73|5996.73|5993.18|5993.18|0
1651159530000|2022-04-28 15:25:30|5994.96|5994.96|5993.18|5993.18|5994.96|5994.96|5993.18|5993.18|0
1651159540000|2022-04-28 15:25:40|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|5993.18|5993.18|0
1651159560000|2022-04-28 15:26:00|6000.29|6000.29|5998.51|5998.51|6000.29|6000.29|5998.51|5998.51|0
1651159570000|2022-04-28 15:26:10|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|0
1651159580000|2022-04-28 15:26:20|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|0
1651159590000|2022-04-28 15:26:30|5991.4|5991.4|5989.62|5989.62|5991.4|5991.4|5989.62|5989.62|0
1651159600000|2022-04-28 15:26:40|5991.4|5991.4|5991.4|5991.4|5991.4|5991.4|5991.4|5991.4|0
1651159630000|2022-04-28 15:27:10|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|0
1651159640000|2022-04-28 15:27:20|5991.4|5991.4|5991.4|5991.4|5991.4|5991.4|5991.4|5991.4|0
1651159680000|2022-04-28 15:28:00|5989.62|5989.62|5989.62|5989.62|5991.4|5991.4|5989.62|5989.62|0
1651159690000|2022-04-28 15:28:10|5991.4|5991.4|5991.4|5991.4|5991.4|5991.4|5991.4|5991.4|0
1651159720000|2022-04-28 15:28:40|5993.18|5993.18|5994.47|5994.47|5994.47|5994.47|5993.18|5993.18|0
1651159740000|2022-04-28 15:29:00|5996.25|5996.25|5994.47|5994.47|5998.03|5998.03|5994.47|5994.47|0
1651159750000|2022-04-28 15:29:10|5992.69|5992.69|5992.69|5992.69|5992.69|5992.69|5992.69|5992.69|0
1651159770000|2022-04-28 15:29:30|5991.4|5991.4|5991.4|5991.4|5991.4|5991.4|5991.4|5991.4|0
1651159780000|2022-04-28 15:29:40|5989.62|5989.62|5990.91|5990.91|5990.91|5990.91|5989.62|5989.62|0
1651159790000|2022-04-28 15:29:50|5989.62|5989.62|5986.06|5986.06|5989.62|5989.62|5986.06|5986.06|0
1651216510000|2022-04-29 07:15:10|6072.41|6072.41|6072.41|6072.41|6072.41|6072.41|6072.41|6072.41|0
1651216530000|2022-04-29 07:15:30|6070.63|6070.63|6065.29|6065.29|6070.63|6070.63|6065.29|6065.29|0
1651216540000|2022-04-29 07:15:40|6061.74|6061.74|6061.74|6061.74|6061.74|6061.74|6061.74|6061.74|0
1651216570000|2022-04-29 07:16:10|6063.51|6063.51|6063.51|6063.51|6063.51|6063.51|6063.51|6063.51|0
1651216590000|2022-04-29 07:16:30|6061.74|6061.74|6061.74|6061.74|6061.74|6061.74|6061.74|6061.74|0
1651216600000|2022-04-29 07:16:40|6063.03|6063.03|6055.92|6055.92|6063.03|6063.03|6055.92|6055.92|0
1651216610000|2022-04-29 07:16:50|6054.62|6054.62|6054.62|6054.62|6054.62|6054.62|6054.62|6054.62|0
1651216620000|2022-04-29 07:17:00|6052.84|6052.84|6051.06|6051.06|6052.84|6052.84|6051.06|6051.06|0
1651216630000|2022-04-29 07:17:10|6054.62|6054.62|6054.62|6054.62|6054.62|6054.62|6054.62|6054.62|0
1651216640000|2022-04-29 07:17:20|6052.84|6052.84|6051.06|6051.06|6052.84|6052.84|6051.06|6051.06|0
1651216720000|2022-04-29 07:18:40|6045.73|6045.73|6051.06|6051.06|6051.06|6051.06|6045.73|6045.73|0
1651216730000|2022-04-29 07:18:50|6054.95|6054.95|6051.39|6051.39|6054.95|6054.95|6051.39|6051.39|0
1651216740000|2022-04-29 07:19:00|6053.17|6053.17|6047.83|6047.83|6053.17|6053.17|6047.83|6047.83|0
1651216750000|2022-04-29 07:19:10|6044.28|6044.28|6046.05|6046.05|6046.05|6046.05|6044.28|6044.28|0
1651216760000|2022-04-29 07:19:20|6044.28|6044.28|6038.94|6038.94|6044.28|6044.28|6038.94|6038.94|0
1651216770000|2022-04-29 07:19:30|6042.5|6042.5|6046.05|6046.05|6047.83|6047.83|6042.5|6042.5|0
1651216780000|2022-04-29 07:19:40|6044.28|6044.28|6044.28|6044.28|6044.28|6044.28|6044.28|6044.28|0
1651216790000|2022-04-29 07:19:50|6042.5|6042.5|6040.72|6040.72|6042.5|6042.5|6040.72|6040.72|0
1651216800000|2022-04-29 07:20:00|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|0
1651216810000|2022-04-29 07:20:10|6038.94|6038.94|6035.38|6035.38|6038.94|6038.94|6035.38|6035.38|0
1651216820000|2022-04-29 07:20:20|6033.6|6033.6|6033.6|6033.6|6033.6|6033.6|6033.6|6033.6|0
1651216830000|2022-04-29 07:20:30|6040.72|6040.72|6042.5|6042.5|6042.5|6042.5|6040.72|6040.72|0
1651216840000|2022-04-29 07:20:40|6040.72|6040.72|6040.72|6040.72|6040.72|6040.72|6040.72|6040.72|0
1651216850000|2022-04-29 07:20:50|6042.5|6042.5|6042.5|6042.5|6042.5|6042.5|6042.5|6042.5|0
1651216860000|2022-04-29 07:21:00|6038.94|6038.94|6047.68|6047.68|6047.68|6047.68|6038.94|6038.94|0
1651216870000|2022-04-29 07:21:10|6050.27|6050.27|6051.56|6051.56|6051.56|6051.56|6050.27|6050.27|0
1651216880000|2022-04-29 07:21:20|6050.27|6050.27|6050.27|6050.27|6051.56|6051.56|6050.27|6050.27|0
1651216890000|2022-04-29 07:21:30|6051.56|6051.56|6051.56|6051.56|6051.56|6051.56|6051.56|6051.56|0
1651216900000|2022-04-29 07:21:40|6052.86|6052.86|6052.86|6052.86|6052.86|6052.86|6051.56|6051.56|0
1651216910000|2022-04-29 07:21:50|6054.15|6054.15|6054.15|6054.15|6054.15|6054.15|6054.15|6054.15|0
1651216930000|2022-04-29 07:22:10|6052.37|6052.37|6050.59|6050.59|6052.37|6052.37|6050.59|6050.59|0
1651216960000|2022-04-29 07:22:40|6052.37|6052.37|6052.37|6052.37|6052.37|6052.37|6052.37|6052.37|0
1651216980000|2022-04-29 07:23:00|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|0
1651217000000|2022-04-29 07:23:20|6052.37|6052.37|6052.37|6052.37|6052.37|6052.37|6052.37|6052.37|0
1651217100000|2022-04-29 07:25:00|6050.59|6050.59|6045.26|6045.26|6050.59|6050.59|6045.26|6045.26|0
1651217110000|2022-04-29 07:25:10|6046.55|6046.55|6045.26|6045.26|6046.55|6046.55|6045.26|6045.26|0
1651217120000|2022-04-29 07:25:20|6046.55|6046.55|6043.48|6043.48|6046.55|6046.55|6043.48|6043.48|0
1651217130000|2022-04-29 07:25:30|6045.26|6045.26|6045.26|6045.26|6045.26|6045.26|6045.26|6045.26|0
1651217150000|2022-04-29 07:25:50|6047.04|6047.04|6047.04|6047.04|6047.04|6047.04|6047.04|6047.04|0
1651217160000|2022-04-29 07:26:00|6045.74|6045.74|6041.37|6041.37|6045.74|6045.74|6041.37|6041.37|0
1651217170000|2022-04-29 07:26:10|6037.81|6037.81|6037.81|6037.81|6037.81|6037.81|6037.81|6037.81|0
1651217220000|2022-04-29 07:27:00|6039.59|6039.59|6039.59|6039.59|6039.59|6039.59|6039.59|6039.59|0
1651217230000|2022-04-29 07:27:10|6036.04|6036.04|6034.26|6034.26|6036.04|6036.04|6034.26|6034.26|0
1651217270000|2022-04-29 07:27:50|6032.48|6032.48|6030.7|6030.7|6032.48|6032.48|6030.7|6030.7|0
1651217280000|2022-04-29 07:28:00|6029.41|6029.41|6028.11|6028.11|6029.41|6029.41|6028.11|6028.11|0
1651217300000|2022-04-29 07:28:20|6024.55|6024.55|6024.55|6024.55|6024.55|6024.55|6024.55|6024.55|0
1651217320000|2022-04-29 07:28:40|6026.33|6026.33|6026.33|6026.33|6026.33|6026.33|6026.33|6026.33|0
1651217350000|2022-04-29 07:29:10|6024.55|6024.55|6022.77|6022.77|6024.55|6024.55|6022.77|6022.77|0
1651217360000|2022-04-29 07:29:20|6024.55|6024.55|6024.55|6024.55|6024.55|6024.55|6024.55|6024.55|0
1651217400000|2022-04-29 07:30:00|6022.77|6022.77|6020.51|6020.51|6024.07|6024.07|6020.51|6020.51|0
1651217410000|2022-04-29 07:30:10|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|0
1651217430000|2022-04-29 07:30:30|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|0
1651217470000|2022-04-29 07:31:10|6020.51|6020.51|6020.51|6020.51|6020.51|6020.51|6020.51|6020.51|0
1651217480000|2022-04-29 07:31:20|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|0
1651217490000|2022-04-29 07:31:30|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|0
1651217500000|2022-04-29 07:31:40|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|6020.51|6020.51|0
1651217510000|2022-04-29 07:31:50|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|0
1651217550000|2022-04-29 07:32:30|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|0
1651217590000|2022-04-29 07:33:10|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|0
1651217620000|2022-04-29 07:33:40|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|0
1651217670000|2022-04-29 07:34:30|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|0
1651217700000|2022-04-29 07:35:00|6022.29|6022.29|6020.51|6020.51|6022.29|6022.29|6020.51|6020.51|0
1651217710000|2022-04-29 07:35:10|6022.29|6022.29|6025.85|6025.85|6025.85|6025.85|6022.29|6022.29|0
1651217720000|2022-04-29 07:35:20|6027.63|6027.63|6029.41|6029.41|6029.41|6029.41|6027.63|6027.63|0
1651217760000|2022-04-29 07:36:00|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|0
1651217780000|2022-04-29 07:36:20|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|0
1651217830000|2022-04-29 07:37:10|6029.41|6029.41|6025.85|6025.85|6029.41|6029.41|6025.85|6025.85|0
1651217900000|2022-04-29 07:38:20|6027.63|6027.63|6029.41|6029.41|6031.18|6031.18|6027.63|6027.63|0
1651217960000|2022-04-29 07:39:20|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|0
1651218000000|2022-04-29 07:40:00|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|0
1651218030000|2022-04-29 07:40:30|6038.3|6038.3|6036.52|6036.52|6038.3|6038.3|6036.52|6036.52|0
1651218040000|2022-04-29 07:40:40|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|0
1651218080000|2022-04-29 07:41:20|6032.96|6032.96|6031.18|6031.18|6032.96|6032.96|6031.18|6031.18|0
1651218100000|2022-04-29 07:41:40|6034.74|6034.74|6034.74|6034.74|6036.52|6036.52|6034.74|6034.74|0
1651218120000|2022-04-29 07:42:00|6032.15|6032.15|6032.15|6032.15|6032.15|6032.15|6032.15|6032.15|0
1651218130000|2022-04-29 07:42:10|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|0
1651218200000|2022-04-29 07:43:20|6031.67|6031.67|6034.26|6034.26|6034.26|6034.26|6031.67|6031.67|0
1651218230000|2022-04-29 07:43:50|6028.92|6028.92|6025.36|6025.36|6028.92|6028.92|6025.36|6025.36|0
1651218240000|2022-04-29 07:44:00|6027.14|6027.14|6028.92|6028.92|6028.92|6028.92|6027.14|6027.14|0
1651218250000|2022-04-29 07:44:10|6030.7|6030.7|6030.7|6030.7|6030.7|6030.7|6030.7|6030.7|0
1651218310000|2022-04-29 07:45:10|6029.41|6029.41|6029.41|6029.41|6029.41|6029.41|6029.41|6029.41|0
1651218330000|2022-04-29 07:45:30|6025.85|6025.85|6016.95|6016.95|6025.85|6025.85|6016.95|6016.95|0
1651218340000|2022-04-29 07:45:40|6015.18|6015.18|6016.95|6016.95|6016.95|6016.95|6013.4|6013.4|0
1651218360000|2022-04-29 07:46:00|6020.51|6020.51|6020.51|6020.51|6020.51|6020.51|6020.51|6020.51|0
1651218370000|2022-04-29 07:46:10|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|0
1651218380000|2022-04-29 07:46:20|6024.07|6024.07|6023.59|6023.59|6024.07|6024.07|6022.29|6022.29|0
1651218390000|2022-04-29 07:46:30|6025.36|6025.36|6025.36|6025.36|6025.36|6025.36|6025.36|6025.36|0
1651218400000|2022-04-29 07:46:40|6027.14|6027.14|6028.92|6028.92|6028.92|6028.92|6027.14|6027.14|0
1651218490000|2022-04-29 07:48:10|6037.81|6037.81|6039.59|6039.59|6039.59|6039.59|6037.81|6037.81|0
1651218550000|2022-04-29 07:49:10|6041.37|6041.37|6043.15|6043.15|6043.15|6043.15|6041.37|6041.37|0
1651218560000|2022-04-29 07:49:20|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|0
1651218590000|2022-04-29 07:49:50|6044.93|6044.93|6044.93|6044.93|6044.93|6044.93|6044.93|6044.93|0
1651218600000|2022-04-29 07:50:00|6047.52|6047.52|6049.3|6049.3|6049.3|6049.3|6047.52|6047.52|0
1651218610000|2022-04-29 07:50:10|6047.52|6047.52|6058.19|6058.19|6058.19|6058.19|6047.52|6047.52|0
1651218620000|2022-04-29 07:50:20|6056.41|6056.41|6054.63|6054.63|6056.41|6056.41|6054.63|6054.63|0
1651218630000|2022-04-29 07:50:30|6052.86|6052.86|6054.63|6054.63|6054.63|6054.63|6052.86|6052.86|0
1651218640000|2022-04-29 07:50:40|6056.41|6056.41|6056.41|6056.41|6056.41|6056.41|6056.41|6056.41|0
1651218690000|2022-04-29 07:51:30|6054.63|6054.63|6052.86|6052.86|6054.63|6054.63|6052.86|6052.86|0
1651218700000|2022-04-29 07:51:40|6051.08|6051.08|6051.08|6051.08|6051.08|6051.08|6049.3|6049.3|0
1651218730000|2022-04-29 07:52:10|6049.3|6049.3|6047.52|6047.52|6049.3|6049.3|6047.52|6047.52|0
1651218750000|2022-04-29 07:52:30|6045.74|6045.74|6045.74|6045.74|6045.74|6045.74|6045.74|6045.74|0
1651218760000|2022-04-29 07:52:40|6042.18|6042.18|6038.63|6038.63|6042.18|6042.18|6038.63|6038.63|0
1651218770000|2022-04-29 07:52:50|6040.4|6040.4|6046.22|6046.22|6047.52|6047.52|6040.4|6040.4|0
1651218780000|2022-04-29 07:53:00|6048|6048|6044.45|6044.45|6049.78|6049.78|6044.45|6044.45|0
1651218790000|2022-04-29 07:53:10|6048|6048|6046.22|6046.22|6048|6048|6046.22|6046.22|0
1651218800000|2022-04-29 07:53:20|6044.93|6044.93|6041.37|6041.37|6044.93|6044.93|6041.37|6041.37|0
1651218810000|2022-04-29 07:53:30|6036.04|6036.04|6036.04|6036.04|6036.04|6036.04|6036.04|6036.04|0
1651218820000|2022-04-29 07:53:40|6043.15|6043.15|6032.48|6032.48|6043.15|6043.15|6032.48|6032.48|0
1651218830000|2022-04-29 07:53:50|6036.04|6036.04|6034.26|6034.26|6036.04|6036.04|6034.26|6034.26|0
1651218840000|2022-04-29 07:54:00|6030.7|6030.7|6030.7|6030.7|6030.7|6030.7|6030.7|6030.7|0
1651218850000|2022-04-29 07:54:10|6032.48|6032.48|6039.59|6039.59|6039.59|6039.59|6032.48|6032.48|0
1651218860000|2022-04-29 07:54:20|6037.81|6037.81|6039.59|6039.59|6039.59|6039.59|6037.81|6037.81|0
1651218900000|2022-04-29 07:55:00|6041.37|6041.37|6037.81|6037.81|6041.37|6041.37|6034.26|6034.26|0
1651218910000|2022-04-29 07:55:10|6036.04|6036.04|6037.81|6037.81|6041.37|6041.37|6036.04|6036.04|0
1651218960000|2022-04-29 07:56:00|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|0
1651218970000|2022-04-29 07:56:10|6039.59|6039.59|6039.59|6039.59|6039.59|6039.59|6039.59|6039.59|0
1651219020000|2022-04-29 07:57:00|6040.89|6040.89|6040.89|6040.89|6040.89|6040.89|6040.89|6040.89|0
1651219060000|2022-04-29 07:57:40|6042.67|6042.67|6038.3|6038.3|6042.67|6042.67|6038.3|6038.3|0
1651219070000|2022-04-29 07:57:50|6037|6037|6037|6037|6037|6037|6037|6037|0
1651219080000|2022-04-29 07:58:00|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|0
1651219090000|2022-04-29 07:58:10|6037|6037|6038.78|6038.78|6038.78|6038.78|6037|6037|0
1651219120000|2022-04-29 07:58:40|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|0
1651219210000|2022-04-29 08:00:10|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|0
1651219220000|2022-04-29 08:00:20|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|0
1651219240000|2022-04-29 08:00:40|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|0
1651219270000|2022-04-29 08:01:10|6041.86|6041.86|6040.08|6040.08|6041.86|6041.86|6040.08|6040.08|0
1651219280000|2022-04-29 08:01:20|6041.86|6041.86|6043.64|6043.64|6043.64|6043.64|6041.86|6041.86|0
1651219290000|2022-04-29 08:01:30|6044.93|6044.93|6046.71|6046.71|6046.71|6046.71|6044.93|6044.93|0
1651219320000|2022-04-29 08:02:00|6050.27|6050.27|6050.27|6050.27|6050.27|6050.27|6050.27|6050.27|0
1651219360000|2022-04-29 08:02:40|6052.04|6052.04|6053.82|6053.82|6053.82|6053.82|6052.04|6052.04|0
1651219370000|2022-04-29 08:02:50|6052.04|6052.04|6052.04|6052.04|6052.04|6052.04|6052.04|6052.04|0
1651219390000|2022-04-29 08:03:10|6055.6|6055.6|6055.6|6055.6|6057.38|6057.38|6055.6|6055.6|0
1651219400000|2022-04-29 08:03:20|6057.38|6057.38|6057.38|6057.38|6057.38|6057.38|6057.38|6057.38|0
1651219420000|2022-04-29 08:03:40|6055.6|6055.6|6055.6|6055.6|6055.6|6055.6|6055.6|6055.6|0
1651219480000|2022-04-29 08:04:40|6057.38|6057.38|6057.38|6057.38|6057.38|6057.38|6057.38|6057.38|0
1651219510000|2022-04-29 08:05:10|6059.97|6059.97|6059.97|6059.97|6059.97|6059.97|6059.97|6059.97|0
1651219540000|2022-04-29 08:05:40|6058.19|6058.19|6058.19|6058.19|6058.19|6058.19|6058.19|6058.19|0
1651219570000|2022-04-29 08:06:10|6056.41|6056.41|6051.08|6051.08|6056.41|6056.41|6051.08|6051.08|0
1651219590000|2022-04-29 08:06:30|6054.63|6054.63|6054.63|6054.63|6054.63|6054.63|6054.63|6054.63|0
1651219600000|2022-04-29 08:06:40|6052.86|6052.86|6052.86|6052.86|6052.86|6052.86|6052.86|6052.86|0
1651219620000|2022-04-29 08:07:00|6051.08|6051.08|6049.3|6049.3|6051.08|6051.08|6049.3|6049.3|0
1651219650000|2022-04-29 08:07:30|6052.86|6052.86|6051.08|6051.08|6052.86|6052.86|6051.08|6051.08|0
1651219750000|2022-04-29 08:09:10|6049.3|6049.3|6049.3|6049.3|6049.3|6049.3|6049.3|6049.3|0
1651219810000|2022-04-29 08:10:10|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|0
1651219860000|2022-04-29 08:11:00|6045.74|6045.74|6045.74|6045.74|6045.74|6045.74|6045.74|6045.74|0
1651219890000|2022-04-29 08:11:30|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|0
1651219910000|2022-04-29 08:11:50|6049.3|6049.3|6049.3|6049.3|6049.3|6049.3|6049.3|6049.3|0
1651219930000|2022-04-29 08:12:10|6051.08|6051.08|6051.08|6051.08|6051.08|6051.08|6051.08|6051.08|0
1651219940000|2022-04-29 08:12:20|6049.3|6049.3|6049.3|6049.3|6049.3|6049.3|6049.3|6049.3|0
1651219960000|2022-04-29 08:12:40|6052.86|6052.86|6051.08|6051.08|6052.86|6052.86|6051.08|6051.08|0
1651219990000|2022-04-29 08:13:10|6049.3|6049.3|6052.86|6052.86|6052.86|6052.86|6049.3|6049.3|0
1651220020000|2022-04-29 08:13:40|6054.63|6054.63|6054.63|6054.63|6054.63|6054.63|6054.63|6054.63|0
1651220110000|2022-04-29 08:15:10|6056.41|6056.41|6056.41|6056.41|6056.41|6056.41|6056.41|6056.41|0
1651220120000|2022-04-29 08:15:20|6054.63|6054.63|6054.63|6054.63|6054.63|6054.63|6054.63|6054.63|0
1651220260000|2022-04-29 08:17:40|6049.3|6049.3|6049.3|6049.3|6049.3|6049.3|6049.3|6049.3|0
1651220270000|2022-04-29 08:17:50|6045.74|6045.74|6045.74|6045.74|6045.74|6045.74|6045.74|6045.74|0
1651220340000|2022-04-29 08:19:00|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|0
1651220350000|2022-04-29 08:19:10|6045.74|6045.74|6045.74|6045.74|6045.74|6045.74|6045.74|6045.74|0
1651220400000|2022-04-29 08:20:00|6042.18|6042.18|6037|6037|6042.18|6042.18|6037|6037|0
1651220410000|2022-04-29 08:20:10|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|0
1651220420000|2022-04-29 08:20:20|6041.86|6041.86|6045.74|6045.74|6045.74|6045.74|6041.86|6041.86|0
1651220500000|2022-04-29 08:21:40|6043.96|6043.96|6043.96|6043.96|6043.96|6043.96|6043.96|6043.96|0
1651220600000|2022-04-29 08:23:20|6045.74|6045.74|6043.96|6043.96|6045.74|6045.74|6043.96|6043.96|0
1651220700000|2022-04-29 08:25:00|6042.18|6042.18|6045.74|6045.74|6045.74|6045.74|6042.18|6042.18|0
1651220770000|2022-04-29 08:26:10|6043.15|6043.15|6044.45|6044.45|6044.45|6044.45|6043.15|6043.15|0
1651220790000|2022-04-29 08:26:30|6046.22|6046.22|6049.78|6049.78|6049.78|6049.78|6046.22|6046.22|0
1651220800000|2022-04-29 08:26:40|6053.34|6053.34|6055.12|6055.12|6055.12|6055.12|6053.34|6053.34|0
1651220810000|2022-04-29 08:26:50|6058.68|6058.68|6058.68|6058.68|6058.68|6058.68|6058.68|6058.68|0
1651220820000|2022-04-29 08:27:00|6060.45|6060.45|6060.45|6060.45|6060.45|6060.45|6060.45|6060.45|0
1651220830000|2022-04-29 08:27:10|6058.68|6058.68|6056.9|6056.9|6058.68|6058.68|6056.9|6056.9|0
1651220880000|2022-04-29 08:28:00|6060.45|6060.45|6064.01|6064.01|6064.01|6064.01|6060.45|6060.45|0
1651220940000|2022-04-29 08:29:00|6065.79|6065.79|6064.01|6064.01|6065.79|6065.79|6064.01|6064.01|0
1651220950000|2022-04-29 08:29:10|6062.23|6062.23|6062.23|6062.23|6062.23|6062.23|6062.23|6062.23|0
1651220970000|2022-04-29 08:29:30|6064.01|6064.01|6064.01|6064.01|6064.01|6064.01|6064.01|6064.01|0
1651221060000|2022-04-29 08:31:00|6065.31|6065.31|6065.31|6065.31|6065.31|6065.31|6065.31|6065.31|0
1651221150000|2022-04-29 08:32:30|6063.53|6063.53|6063.53|6063.53|6063.53|6063.53|6063.53|6063.53|0
1651221160000|2022-04-29 08:32:40|6065.31|6065.31|6065.31|6065.31|6065.31|6065.31|6063.53|6063.53|0
1651221170000|2022-04-29 08:32:50|6067.09|6067.09|6067.09|6067.09|6067.09|6067.09|6067.09|6067.09|0
1651221180000|2022-04-29 08:33:00|6068.86|6068.86|6068.86|6068.86|6068.86|6068.86|6068.86|6068.86|0
1651221190000|2022-04-29 08:33:10|6067.09|6067.09|6067.09|6067.09|6067.09|6067.09|6067.09|6067.09|0
1651221200000|2022-04-29 08:33:20|6068.86|6068.86|6067.09|6067.09|6068.86|6068.86|6067.09|6067.09|0
1651221210000|2022-04-29 08:33:30|6065.31|6065.31|6065.31|6065.31|6065.31|6065.31|6065.31|6065.31|0
1651221220000|2022-04-29 08:33:40|6067.09|6067.09|6067.09|6067.09|6067.09|6067.09|6067.09|6067.09|0
1651221230000|2022-04-29 08:33:50|6064.5|6064.5|6064.5|6064.5|6064.5|6064.5|6064.5|6064.5|0
1651221250000|2022-04-29 08:34:10|6062.72|6062.72|6062.72|6062.72|6062.72|6062.72|6062.72|6062.72|0
1651221310000|2022-04-29 08:35:10|6060.94|6060.94|6060.94|6060.94|6060.94|6060.94|6060.94|6060.94|0
1651221320000|2022-04-29 08:35:20|6055.6|6055.6|6055.6|6055.6|6055.6|6055.6|6055.6|6055.6|0
1651221360000|2022-04-29 08:36:00|6054.31|6054.31|6055.6|6055.6|6055.6|6055.6|6054.31|6054.31|0
1651221380000|2022-04-29 08:36:20|6053.82|6053.82|6055.6|6055.6|6055.6|6055.6|6053.82|6053.82|0
1651221390000|2022-04-29 08:36:30|6057.38|6057.38|6060.94|6060.94|6060.94|6060.94|6057.38|6057.38|0
1651221420000|2022-04-29 08:37:00|6059.16|6059.16|6059.16|6059.16|6059.16|6059.16|6059.16|6059.16|0
1651221450000|2022-04-29 08:37:30|6062.72|6062.72|6062.72|6062.72|6062.72|6062.72|6062.72|6062.72|0
1651221470000|2022-04-29 08:37:50|6064.5|6064.5|6064.5|6064.5|6064.5|6064.5|6064.5|6064.5|0
1651221530000|2022-04-29 08:38:50|6066.27|6066.27|6066.27|6066.27|6066.27|6066.27|6066.27|6066.27|0
1651221600000|2022-04-29 08:40:00|6068.05|6068.05|6064.5|6064.5|6068.05|6068.05|6064.5|6064.5|0
1651221630000|2022-04-29 08:40:30|6062.72|6062.72|6062.72|6062.72|6062.72|6062.72|6062.72|6062.72|0
1651221640000|2022-04-29 08:40:40|6060.94|6060.94|6060.94|6060.94|6060.94|6060.94|6060.94|6060.94|0
1651221690000|2022-04-29 08:41:30|6062.72|6062.72|6062.72|6062.72|6062.72|6062.72|6062.72|6062.72|0
1651221770000|2022-04-29 08:42:50|6059.16|6059.16|6062.72|6062.72|6062.72|6062.72|6059.16|6059.16|0
1651221780000|2022-04-29 08:43:00|6060.94|6060.94|6060.94|6060.94|6060.94|6060.94|6060.94|6060.94|0
1651221790000|2022-04-29 08:43:10|6062.72|6062.72|6064.5|6064.5|6064.5|6064.5|6062.72|6062.72|0
1651221810000|2022-04-29 08:43:30|6062.72|6062.72|6062.72|6062.72|6062.72|6062.72|6062.72|6062.72|0
1651221820000|2022-04-29 08:43:40|6066.27|6066.27|6066.27|6066.27|6066.27|6066.27|6066.27|6066.27|0
1651221840000|2022-04-29 08:44:00|6064.5|6064.5|6064.5|6064.5|6064.5|6064.5|6064.5|6064.5|0
1651221850000|2022-04-29 08:44:10|6066.27|6066.27|6066.27|6066.27|6066.27|6066.27|6066.27|6066.27|0
1651221860000|2022-04-29 08:44:20|6064.5|6064.5|6064.5|6064.5|6064.5|6064.5|6064.5|6064.5|0
1651221880000|2022-04-29 08:44:40|6066.27|6066.27|6066.27|6066.27|6066.27|6066.27|6066.27|6066.27|0
1651221930000|2022-04-29 08:45:30|6068.05|6068.05|6068.05|6068.05|6069.35|6069.35|6066.27|6066.27|0
1651221950000|2022-04-29 08:45:50|6071.61|6071.61|6071.61|6071.61|6071.61|6071.61|6071.61|6071.61|0
1651221960000|2022-04-29 08:46:00|6068.05|6068.05|6068.05|6068.05|6068.05|6068.05|6068.05|6068.05|0
1651222090000|2022-04-29 08:48:10|6069.83|6069.83|6069.83|6069.83|6069.83|6069.83|6069.83|6069.83|0
1651222100000|2022-04-29 08:48:20|6073.39|6073.39|6073.39|6073.39|6073.39|6073.39|6073.39|6073.39|0
1651222110000|2022-04-29 08:48:30|6071.61|6071.61|6069.83|6069.83|6071.61|6071.61|6069.83|6069.83|0
1651222220000|2022-04-29 08:50:20|6073.39|6073.39|6071.61|6071.61|6073.39|6073.39|6071.61|6071.61|0
1651222230000|2022-04-29 08:50:30|6072.91|6072.91|6074.2|6074.2|6074.2|6074.2|6072.91|6072.91|0
1651222240000|2022-04-29 08:50:40|6075.98|6075.98|6074.2|6074.2|6075.98|6075.98|6074.2|6074.2|0
1651222250000|2022-04-29 08:50:50|6072.91|6072.91|6071.61|6071.61|6072.91|6072.91|6071.61|6071.61|0
1651222300000|2022-04-29 08:51:40|6069.83|6069.83|6069.83|6069.83|6069.83|6069.83|6069.83|6069.83|0
1651222310000|2022-04-29 08:51:50|6071.61|6071.61|6073.39|6073.39|6073.39|6073.39|6071.61|6071.61|0
1651222320000|2022-04-29 08:52:00|6075.17|6075.17|6075.17|6075.17|6075.17|6075.17|6075.17|6075.17|0
1651222400000|2022-04-29 08:53:20|6073.39|6073.39|6073.39|6073.39|6073.39|6073.39|6073.39|6073.39|0
1651222410000|2022-04-29 08:53:30|6075.17|6075.17|6075.17|6075.17|6075.17|6075.17|6075.17|6075.17|0
1651222430000|2022-04-29 08:53:50|6073.39|6073.39|6071.13|6071.13|6073.39|6073.39|6069.83|6069.83|0
1651222440000|2022-04-29 08:54:00|6072.91|6072.91|6072.91|6072.91|6072.91|6072.91|6072.91|6072.91|0
1651222480000|2022-04-29 08:54:40|6071.61|6071.61|6071.61|6071.61|6071.61|6071.61|6071.61|6071.61|0
1651222510000|2022-04-29 08:55:10|6070.32|6070.32|6071.13|6071.13|6072.91|6072.91|6070.32|6070.32|0
1651222530000|2022-04-29 08:55:30|6072.91|6072.91|6072.91|6072.91|6072.91|6072.91|6072.91|6072.91|0
1651222550000|2022-04-29 08:55:50|6071.13|6071.13|6071.13|6071.13|6071.13|6071.13|6071.13|6071.13|0
1651222800000|2022-04-29 09:00:00|6069.35|6069.35|6069.35|6069.35|6069.35|6069.35|6069.35|6069.35|0
1651222820000|2022-04-29 09:00:20|6067.57|6067.57|6067.57|6067.57|6067.57|6067.57|6067.57|6067.57|0
1651222840000|2022-04-29 09:00:40|6065.79|6065.79|6065.79|6065.79|6065.79|6065.79|6065.79|6065.79|0
1651222900000|2022-04-29 09:01:40|6064.01|6064.01|6064.01|6064.01|6064.01|6064.01|6064.01|6064.01|0
1651222930000|2022-04-29 09:02:10|6065.79|6065.79|6067.57|6067.57|6067.57|6067.57|6065.79|6065.79|0
1651222970000|2022-04-29 09:02:50|6064.01|6064.01|6064.01|6064.01|6064.01|6064.01|6064.01|6064.01|0
1651222980000|2022-04-29 09:03:00|6067.57|6067.57|6065.79|6065.79|6067.57|6067.57|6065.79|6065.79|0
1651223080000|2022-04-29 09:04:40|6067.57|6067.57|6067.57|6067.57|6067.57|6067.57|6067.57|6067.57|0
1651223100000|2022-04-29 09:05:00|6069.35|6069.35|6071.13|6071.13|6071.13|6071.13|6069.35|6069.35|0
1651223120000|2022-04-29 09:05:20|6069.35|6069.35|6069.35|6069.35|6069.35|6069.35|6069.35|6069.35|0
1651223130000|2022-04-29 09:05:30|6067.57|6067.57|6067.57|6067.57|6067.57|6067.57|6067.57|6067.57|0
1651223150000|2022-04-29 09:05:50|6065.79|6065.79|6067.57|6067.57|6067.57|6067.57|6065.79|6065.79|0
1651223200000|2022-04-29 09:06:40|6065.79|6065.79|6065.79|6065.79|6065.79|6065.79|6065.79|6065.79|0
1651223210000|2022-04-29 09:06:50|6064.01|6064.01|6065.79|6065.79|6065.79|6065.79|6064.01|6064.01|0
1651223290000|2022-04-29 09:08:10|6064.01|6064.01|6064.01|6064.01|6064.01|6064.01|6064.01|6064.01|0
1651223300000|2022-04-29 09:08:20|6061.42|6061.42|6061.42|6061.42|6061.42|6061.42|6061.42|6061.42|0
1651223370000|2022-04-29 09:09:30|6059.64|6059.64|6059.64|6059.64|6059.64|6059.64|6059.64|6059.64|0
1651223540000|2022-04-29 09:12:20|6056.09|6056.09|6056.09|6056.09|6056.09|6056.09|6056.09|6056.09|0
1651223600000|2022-04-29 09:13:20|6054.31|6054.31|6054.31|6054.31|6054.31|6054.31|6054.31|6054.31|0
1651223640000|2022-04-29 09:14:00|6052.53|6052.53|6054.31|6054.31|6054.31|6054.31|6052.53|6052.53|0
1651223670000|2022-04-29 09:14:30|6053.01|6053.01|6051.72|6051.72|6053.01|6053.01|6051.72|6051.72|0
1651223680000|2022-04-29 09:14:40|6050.42|6050.42|6051.72|6051.72|6051.72|6051.72|6050.42|6050.42|0
1651223690000|2022-04-29 09:14:50|6049.94|6049.94|6051.72|6051.72|6051.72|6051.72|6049.94|6049.94|0
1651223710000|2022-04-29 09:15:10|6053.5|6053.5|6054.79|6054.79|6054.79|6054.79|6053.5|6053.5|0
1651223840000|2022-04-29 09:17:20|6053.5|6053.5|6052.2|6052.2|6054.79|6054.79|6052.2|6052.2|0
1651223910000|2022-04-29 09:18:30|6048.64|6048.64|6048.64|6048.64|6048.64|6048.64|6048.64|6048.64|0
1651223940000|2022-04-29 09:19:00|6047.35|6047.35|6047.35|6047.35|6047.35|6047.35|6047.35|6047.35|0
1651223970000|2022-04-29 09:19:30|6049.13|6049.13|6049.13|6049.13|6049.13|6049.13|6049.13|6049.13|0
1651224000000|2022-04-29 09:20:00|6050.42|6050.42|6050.42|6050.42|6050.42|6050.42|6050.42|6050.42|0
1651224020000|2022-04-29 09:20:20|6052.2|6052.2|6052.2|6052.2|6052.2|6052.2|6052.2|6052.2|0
1651224080000|2022-04-29 09:21:20|6053.98|6053.98|6056.57|6056.57|6056.57|6056.57|6053.98|6053.98|0
1651224140000|2022-04-29 09:22:20|6058.35|6058.35|6060.13|6060.13|6060.13|6060.13|6058.35|6058.35|0
1651224150000|2022-04-29 09:22:30|6058.35|6058.35|6058.35|6058.35|6058.35|6058.35|6058.35|6058.35|0
1651224180000|2022-04-29 09:23:00|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|0
1651224300000|2022-04-29 09:25:00|6054.79|6054.79|6056.57|6056.57|6056.57|6056.57|6054.79|6054.79|0
1651224440000|2022-04-29 09:27:20|6053.01|6053.01|6052.2|6052.2|6054.79|6054.79|6052.2|6052.2|0
1651224470000|2022-04-29 09:27:50|6053.98|6053.98|6053.98|6053.98|6053.98|6053.98|6053.98|6053.98|0
1651224500000|2022-04-29 09:28:20|6052.2|6052.2|6052.2|6052.2|6052.2|6052.2|6052.2|6052.2|0
1651224520000|2022-04-29 09:28:40|6050.42|6050.42|6050.42|6050.42|6050.42|6050.42|6050.42|6050.42|0
1651224530000|2022-04-29 09:28:50|6052.2|6052.2|6053.98|6053.98|6053.98|6053.98|6052.2|6052.2|0
1651224540000|2022-04-29 09:29:00|6052.2|6052.2|6052.2|6052.2|6052.2|6052.2|6052.2|6052.2|0
1651224590000|2022-04-29 09:29:50|6050.42|6050.42|6050.42|6050.42|6050.42|6050.42|6050.42|6050.42|0
1651224600000|2022-04-29 09:30:00|6048.64|6048.64|6048.64|6048.64|6048.64|6048.64|6048.64|6048.64|0
1651224610000|2022-04-29 09:30:10|6049.94|6049.94|6049.94|6049.94|6049.94|6049.94|6049.94|6049.94|0
1651224620000|2022-04-29 09:30:20|6051.72|6051.72|6051.72|6051.72|6051.72|6051.72|6051.72|6051.72|0
1651224670000|2022-04-29 09:31:10|6053.5|6053.5|6053.5|6053.5|6053.5|6053.5|6053.5|6053.5|0
1651224700000|2022-04-29 09:31:40|6051.72|6051.72|6051.72|6051.72|6051.72|6051.72|6051.72|6051.72|0
1651224720000|2022-04-29 09:32:00|6049.94|6049.94|6049.94|6049.94|6049.94|6049.94|6049.94|6049.94|0
1651224770000|2022-04-29 09:32:50|6051.72|6051.72|6051.72|6051.72|6051.72|6051.72|6051.72|6051.72|0
1651224780000|2022-04-29 09:33:00|6053.5|6053.5|6053.5|6053.5|6053.5|6053.5|6053.5|6053.5|0
1651224800000|2022-04-29 09:33:20|6055.28|6055.28|6055.28|6055.28|6055.28|6055.28|6055.28|6055.28|0
1651224840000|2022-04-29 09:34:00|6053.5|6053.5|6053.5|6053.5|6053.5|6053.5|6053.5|6053.5|0
1651224860000|2022-04-29 09:34:20|6050.91|6050.91|6049.61|6049.61|6050.91|6050.91|6049.61|6049.61|0
1651224880000|2022-04-29 09:34:40|6047.83|6047.83|6046.05|6046.05|6047.83|6047.83|6046.05|6046.05|0
1651224930000|2022-04-29 09:35:30|6047.83|6047.83|6047.83|6047.83|6047.83|6047.83|6047.83|6047.83|0
1651225070000|2022-04-29 09:37:50|6049.61|6049.61|6049.61|6049.61|6049.61|6049.61|6049.61|6049.61|0
1651225160000|2022-04-29 09:39:20|6050.91|6050.91|6053.5|6053.5|6053.5|6053.5|6050.91|6050.91|0
1651225170000|2022-04-29 09:39:30|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|0
1651225240000|2022-04-29 09:40:40|6053.5|6053.5|6053.5|6053.5|6053.5|6053.5|6053.5|6053.5|0
1651225260000|2022-04-29 09:41:00|6051.72|6051.72|6051.72|6051.72|6051.72|6051.72|6051.72|6051.72|0
1651225300000|2022-04-29 09:41:40|6049.94|6049.94|6046.38|6046.38|6051.72|6051.72|6046.38|6046.38|0
1651225340000|2022-04-29 09:42:20|6048.16|6048.16|6048.16|6048.16|6048.16|6048.16|6048.16|6048.16|0
1651225390000|2022-04-29 09:43:10|6051.72|6051.72|6051.72|6051.72|6051.72|6051.72|6051.72|6051.72|0
1651225440000|2022-04-29 09:44:00|6049.94|6049.94|6049.94|6049.94|6049.94|6049.94|6049.94|6049.94|0
1651225510000|2022-04-29 09:45:10|6051.72|6051.72|6051.72|6051.72|6051.72|6051.72|6051.72|6051.72|0
1651225570000|2022-04-29 09:46:10|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|0
1651225580000|2022-04-29 09:46:20|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|0
1651225600000|2022-04-29 09:46:40|6056.57|6056.57|6054.79|6054.79|6056.57|6056.57|6054.79|6054.79|0
1651225610000|2022-04-29 09:46:50|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|0
1651225650000|2022-04-29 09:47:30|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|0
1651225680000|2022-04-29 09:48:00|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|0
1651225730000|2022-04-29 09:48:50|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|0
1651225760000|2022-04-29 09:49:20|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|0
1651225920000|2022-04-29 09:52:00|6051.23|6051.23|6051.23|6051.23|6051.23|6051.23|6051.23|6051.23|0
1651225940000|2022-04-29 09:52:20|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|0
1651226040000|2022-04-29 09:54:00|6051.23|6051.23|6051.23|6051.23|6051.23|6051.23|6051.23|6051.23|0
1651226080000|2022-04-29 09:54:40|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|0
1651226090000|2022-04-29 09:54:50|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|0
1651226190000|2022-04-29 09:56:30|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|0
1651226220000|2022-04-29 09:57:00|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|0
1651226260000|2022-04-29 09:57:40|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|0
1651226340000|2022-04-29 09:59:00|6051.23|6051.23|6051.23|6051.23|6051.23|6051.23|6051.23|6051.23|0
1651226360000|2022-04-29 09:59:20|6049.46|6049.46|6053.01|6053.01|6053.01|6053.01|6049.46|6049.46|0
1651226370000|2022-04-29 09:59:30|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|0
1651226390000|2022-04-29 09:59:50|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|0
1651226400000|2022-04-29 10:00:00|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|0
1651226430000|2022-04-29 10:00:30|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|0
1651226660000|2022-04-29 10:04:20|6057.86|6057.86|6059.16|6059.16|6059.16|6059.16|6057.86|6057.86|0
1651226690000|2022-04-29 10:04:50|6060.45|6060.45|6064.34|6064.34|6064.34|6064.34|6060.45|6060.45|0
1651226700000|2022-04-29 10:05:00|6062.56|6062.56|6062.56|6062.56|6062.56|6062.56|6062.56|6062.56|0
1651226710000|2022-04-29 10:05:10|6061.27|6061.27|6060.78|6060.78|6062.56|6062.56|6060.78|6060.78|0
1651226750000|2022-04-29 10:05:50|6059.49|6059.49|6060.78|6060.78|6060.78|6060.78|6059.49|6059.49|0
1651226770000|2022-04-29 10:06:10|6062.08|6062.08|6062.08|6062.08|6062.08|6062.08|6062.08|6062.08|0
1651226780000|2022-04-29 10:06:20|6060.3|6060.3|6060.3|6060.3|6060.3|6060.3|6060.3|6060.3|0
1651226880000|2022-04-29 10:08:00|6058.52|6058.52|6058.52|6058.52|6058.52|6058.52|6058.52|6058.52|0
1651226890000|2022-04-29 10:08:10|6062.08|6062.08|6062.08|6062.08|6062.08|6062.08|6062.08|6062.08|0
1651227000000|2022-04-29 10:10:00|6060.3|6060.3|6060.3|6060.3|6060.3|6060.3|6060.3|6060.3|0
1651227050000|2022-04-29 10:10:50|6059|6059|6059|6059|6059|6059|6059|6059|0
1651227110000|2022-04-29 10:11:50|6057.22|6057.22|6060.78|6060.78|6060.78|6060.78|6057.22|6057.22|0
1651227130000|2022-04-29 10:12:10|6062.08|6062.08|6062.08|6062.08|6062.08|6062.08|6062.08|6062.08|0
1651227150000|2022-04-29 10:12:30|6063.37|6063.37|6064.67|6064.67|6064.67|6064.67|6063.37|6063.37|0
1651227190000|2022-04-29 10:13:10|6065.96|6065.96|6065.96|6065.96|6065.96|6065.96|6065.96|6065.96|0
1651227250000|2022-04-29 10:14:10|6067.26|6067.26|6067.26|6067.26|6067.26|6067.26|6067.26|6067.26|0
1651227470000|2022-04-29 10:17:50|6068.55|6068.55|6067.26|6067.26|6068.55|6068.55|6067.26|6067.26|0
1651227480000|2022-04-29 10:18:00|6068.55|6068.55|6065.96|6065.96|6068.55|6068.55|6065.96|6065.96|0
1651227500000|2022-04-29 10:18:20|6068.55|6068.55|6068.55|6068.55|6068.55|6068.55|6068.55|6068.55|0
1651227530000|2022-04-29 10:18:50|6071.14|6071.14|6074.7|6074.7|6074.7|6074.7|6069.36|6069.36|0
1651227540000|2022-04-29 10:19:00|6072.92|6072.92|6070.33|6070.33|6072.92|6072.92|6068.55|6068.55|0
1651227630000|2022-04-29 10:20:30|6066.77|6066.77|6066.77|6066.77|6066.77|6066.77|6066.77|6066.77|0
1651227650000|2022-04-29 10:20:50|6070.33|6070.33|6070.33|6070.33|6070.33|6070.33|6070.33|6070.33|0
1651227810000|2022-04-29 10:23:30|6074.21|6074.21|6075.51|6075.51|6075.51|6075.51|6074.21|6074.21|0
1651227820000|2022-04-29 10:23:40|6074.21|6074.21|6075.51|6075.51|6075.51|6075.51|6074.21|6074.21|0
1651227830000|2022-04-29 10:23:50|6074.21|6074.21|6075.51|6075.51|6075.51|6075.51|6074.21|6074.21|0
1651227990000|2022-04-29 10:26:30|6071.95|6071.95|6071.95|6071.95|6071.95|6071.95|6071.95|6071.95|0
1651228020000|2022-04-29 10:27:00|6073.73|6073.73|6073.73|6073.73|6073.73|6073.73|6073.73|6073.73|0
1651228060000|2022-04-29 10:27:40|6071.95|6071.95|6071.95|6071.95|6071.95|6071.95|6071.95|6071.95|0
1651228090000|2022-04-29 10:28:10|6075.51|6075.51|6073.73|6073.73|6075.51|6075.51|6073.73|6073.73|0
1651228120000|2022-04-29 10:28:40|6075.51|6075.51|6075.51|6075.51|6075.51|6075.51|6075.51|6075.51|0
1651228130000|2022-04-29 10:28:50|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|0
1651228140000|2022-04-29 10:29:00|6075.51|6075.51|6078.1|6078.1|6078.1|6078.1|6075.51|6075.51|0
1651228160000|2022-04-29 10:29:20|6076.8|6076.8|6078.1|6078.1|6078.1|6078.1|6076.8|6076.8|0
1651228200000|2022-04-29 10:30:00|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|0
1651228220000|2022-04-29 10:30:20|6075.51|6075.51|6075.51|6075.51|6075.51|6075.51|6075.51|6075.51|0
1651228230000|2022-04-29 10:30:30|6073.73|6073.73|6073.73|6073.73|6073.73|6073.73|6073.73|6073.73|0
1651228260000|2022-04-29 10:31:00|6075.51|6075.51|6075.51|6075.51|6075.51|6075.51|6075.51|6075.51|0
1651228350000|2022-04-29 10:32:30|6078.1|6078.1|6078.1|6078.1|6078.1|6078.1|6078.1|6078.1|0
1651228360000|2022-04-29 10:32:40|6075.51|6075.51|6075.51|6075.51|6075.51|6075.51|6075.51|6075.51|0
1651228420000|2022-04-29 10:33:40|6077.29|6077.29|6077.29|6077.29|6077.29|6077.29|6077.29|6077.29|0
1651228430000|2022-04-29 10:33:50|6075.51|6075.51|6075.51|6075.51|6075.51|6075.51|6075.51|6075.51|0
1651228440000|2022-04-29 10:34:00|6073.73|6073.73|6075.51|6075.51|6075.51|6075.51|6073.73|6073.73|0
1651228570000|2022-04-29 10:36:10|6073.73|6073.73|6073.73|6073.73|6073.73|6073.73|6073.73|6073.73|0
1651228600000|2022-04-29 10:36:40|6071.95|6071.95|6071.95|6071.95|6071.95|6071.95|6071.95|6071.95|0
1651228660000|2022-04-29 10:37:40|6073.73|6073.73|6073.73|6073.73|6073.73|6073.73|6073.73|6073.73|0
1651228800000|2022-04-29 10:40:00|6071.95|6071.95|6077.29|6077.29|6079.07|6079.07|6071.95|6071.95|0
1651228820000|2022-04-29 10:40:20|6075.51|6075.51|6075.51|6075.51|6075.51|6075.51|6075.51|6075.51|0
1651228930000|2022-04-29 10:42:10|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|0
1651229040000|2022-04-29 10:44:00|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|0
1651229060000|2022-04-29 10:44:20|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|0
1651229080000|2022-04-29 10:44:40|6074.21|6074.21|6076.8|6076.8|6076.8|6076.8|6074.21|6074.21|0
1651229090000|2022-04-29 10:44:50|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|0
1651229310000|2022-04-29 10:48:30|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|0
1651229330000|2022-04-29 10:48:50|6078.58|6078.58|6078.58|6078.58|6078.58|6078.58|6078.58|6078.58|0
1651229420000|2022-04-29 10:50:20|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|0
1651229480000|2022-04-29 10:51:20|6078.58|6078.58|6076.8|6076.8|6078.58|6078.58|6076.8|6076.8|0
1651229490000|2022-04-29 10:51:30|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|0
1651229510000|2022-04-29 10:51:50|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|0
1651229590000|2022-04-29 10:53:10|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|0
1651229640000|2022-04-29 10:54:00|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|0
1651229750000|2022-04-29 10:55:50|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|0
1651229770000|2022-04-29 10:56:10|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|0
1651229890000|2022-04-29 10:58:10|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|0
1651229960000|2022-04-29 10:59:20|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|0
1651229970000|2022-04-29 10:59:30|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|0
1651230000000|2022-04-29 11:00:00|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|0
1651230050000|2022-04-29 11:00:50|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|0
1651230120000|2022-04-29 11:02:00|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|0
1651230130000|2022-04-29 11:02:10|6074.21|6074.21|6074.21|6074.21|6074.21|6074.21|6074.21|6074.21|0
1651230140000|2022-04-29 11:02:20|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|0
1651230180000|2022-04-29 11:03:00|6074.21|6074.21|6074.21|6074.21|6074.21|6074.21|6074.21|6074.21|0
1651230240000|2022-04-29 11:04:00|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|0
1651230300000|2022-04-29 11:05:00|6074.21|6074.21|6074.21|6074.21|6074.21|6074.21|6074.21|6074.21|0
1651230330000|2022-04-29 11:05:30|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|0
1651230360000|2022-04-29 11:06:00|6077.77|6077.77|6077.77|6077.77|6077.77|6077.77|6077.77|6077.77|0
1651230370000|2022-04-29 11:06:10|6079.55|6079.55|6079.55|6079.55|6079.55|6079.55|6079.55|6079.55|0
1651230400000|2022-04-29 11:06:40|6077.77|6077.77|6077.77|6077.77|6077.77|6077.77|6077.77|6077.77|0
1651230410000|2022-04-29 11:06:50|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|0
1651230490000|2022-04-29 11:08:10|6081.33|6081.33|6079.55|6079.55|6081.33|6081.33|6077.77|6077.77|0
1651230500000|2022-04-29 11:08:20|6082.14|6082.14|6082.14|6082.14|6082.14|6082.14|6082.14|6082.14|0
1651230510000|2022-04-29 11:08:30|6083.43|6083.43|6083.43|6083.43|6083.43|6083.43|6083.43|6083.43|0
1651230560000|2022-04-29 11:09:20|6085.21|6085.21|6083.43|6083.43|6085.21|6085.21|6083.43|6083.43|0
1651230570000|2022-04-29 11:09:30|6081.66|6081.66|6079.88|6079.88|6081.66|6081.66|6079.88|6079.88|0
1651230600000|2022-04-29 11:10:00|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|0
1651230610000|2022-04-29 11:10:10|6079.88|6079.88|6081.66|6081.66|6081.66|6081.66|6079.88|6079.88|0
1651230620000|2022-04-29 11:10:20|6083.43|6083.43|6085.21|6085.21|6085.21|6085.21|6081.66|6081.66|0
1651230680000|2022-04-29 11:11:20|6081.66|6081.66|6081.66|6081.66|6081.66|6081.66|6081.66|6081.66|0
1651230900000|2022-04-29 11:15:00|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|0
1651230910000|2022-04-29 11:15:10|6081.66|6081.66|6081.66|6081.66|6081.66|6081.66|6081.66|6081.66|0
1651230970000|2022-04-29 11:16:10|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|0
1651231050000|2022-04-29 11:17:30|6083.43|6083.43|6083.43|6083.43|6083.43|6083.43|6083.43|6083.43|0
1651231100000|2022-04-29 11:18:20|6081.66|6081.66|6081.66|6081.66|6081.66|6081.66|6081.66|6081.66|0
1651231160000|2022-04-29 11:19:20|6079.07|6079.07|6079.07|6079.07|6079.07|6079.07|6079.07|6079.07|0
1651231200000|2022-04-29 11:20:00|6080.84|6080.84|6082.62|6082.62|6082.62|6082.62|6080.84|6080.84|0
1651231220000|2022-04-29 11:20:20|6080.84|6080.84|6080.84|6080.84|6080.84|6080.84|6080.84|6080.84|0
1651231270000|2022-04-29 11:21:10|6079.07|6079.07|6079.07|6079.07|6079.07|6079.07|6079.07|6079.07|0
1651231280000|2022-04-29 11:21:20|6080.36|6080.36|6080.36|6080.36|6080.36|6080.36|6080.36|6080.36|0
1651231340000|2022-04-29 11:22:20|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|0
1651231350000|2022-04-29 11:22:30|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|0
1651231370000|2022-04-29 11:22:50|6075.02|6075.02|6076.8|6076.8|6076.8|6076.8|6075.02|6075.02|0
1651231380000|2022-04-29 11:23:00|6075.02|6075.02|6076.8|6076.8|6076.8|6076.8|6075.02|6075.02|0
1651231420000|2022-04-29 11:23:40|6078.58|6078.58|6078.58|6078.58|6080.36|6080.36|6078.58|6078.58|0
1651231440000|2022-04-29 11:24:00|6077.29|6077.29|6075.99|6075.99|6077.29|6077.29|6075.99|6075.99|0
1651231450000|2022-04-29 11:24:10|6074.21|6074.21|6070.66|6070.66|6074.21|6074.21|6070.66|6070.66|0
1651231460000|2022-04-29 11:24:20|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|0
1651231540000|2022-04-29 11:25:40|6070.66|6070.66|6070.66|6070.66|6070.66|6070.66|6070.66|6070.66|0
1651231620000|2022-04-29 11:27:00|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|0
1651231680000|2022-04-29 11:28:00|6070.66|6070.66|6070.66|6070.66|6070.66|6070.66|6070.66|6070.66|0
1651231760000|2022-04-29 11:29:20|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|0
1651231800000|2022-04-29 11:30:00|6074.21|6074.21|6074.21|6074.21|6074.21|6074.21|6074.21|6074.21|0
1651231850000|2022-04-29 11:30:50|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|0
1651231860000|2022-04-29 11:31:00|6074.21|6074.21|6074.21|6074.21|6074.21|6074.21|6074.21|6074.21|0
1651231910000|2022-04-29 11:31:50|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|0
1651231960000|2022-04-29 11:32:40|6074.21|6074.21|6074.21|6074.21|6074.21|6074.21|6074.21|6074.21|0
1651232030000|2022-04-29 11:33:50|6072.44|6072.44|6073.73|6073.73|6073.73|6073.73|6072.44|6072.44|0
1651232080000|2022-04-29 11:34:40|6075.51|6075.51|6073.73|6073.73|6075.51|6075.51|6073.73|6073.73|0
1651232090000|2022-04-29 11:34:50|6071.14|6071.14|6071.14|6071.14|6071.14|6071.14|6071.14|6071.14|0
1651232100000|2022-04-29 11:35:00|6069.36|6069.36|6069.36|6069.36|6069.36|6069.36|6069.36|6069.36|0
1651232120000|2022-04-29 11:35:20|6067.58|6067.58|6067.58|6067.58|6067.58|6067.58|6067.58|6067.58|0
1651232180000|2022-04-29 11:36:20|6065.8|6065.8|6065.8|6065.8|6065.8|6065.8|6065.8|6065.8|0
1651232200000|2022-04-29 11:36:40|6067.58|6067.58|6067.58|6067.58|6067.58|6067.58|6067.58|6067.58|0
1651232220000|2022-04-29 11:37:00|6066.29|6066.29|6066.29|6066.29|6066.29|6066.29|6066.29|6066.29|0
1651232270000|2022-04-29 11:37:50|6067.58|6067.58|6067.58|6067.58|6067.58|6067.58|6067.58|6067.58|0
1651232280000|2022-04-29 11:38:00|6069.36|6069.36|6069.36|6069.36|6069.36|6069.36|6069.36|6069.36|0
1651232290000|2022-04-29 11:38:10|6067.58|6067.58|6067.58|6067.58|6067.58|6067.58|6067.58|6067.58|0
1651232340000|2022-04-29 11:39:00|6065.8|6065.8|6065.8|6065.8|6065.8|6065.8|6065.8|6065.8|0
1651232370000|2022-04-29 11:39:30|6064.03|6064.03|6062.25|6062.25|6064.03|6064.03|6060.47|6060.47|0
1651232610000|2022-04-29 11:43:30|6064.03|6064.03|6064.03|6064.03|6064.03|6064.03|6064.03|6064.03|0
1651232650000|2022-04-29 11:44:10|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|0
1651232680000|2022-04-29 11:44:40|6067.1|6067.1|6068.88|6068.88|6068.88|6068.88|6067.1|6067.1|0
1651232690000|2022-04-29 11:44:50|6067.1|6067.1|6067.1|6067.1|6067.1|6067.1|6067.1|6067.1|0
1651232710000|2022-04-29 11:45:10|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|0
1651232750000|2022-04-29 11:45:50|6067.1|6067.1|6067.1|6067.1|6067.1|6067.1|6067.1|6067.1|0
1651232790000|2022-04-29 11:46:30|6068.39|6068.39|6068.39|6068.39|6068.39|6068.39|6068.39|6068.39|0
1651232800000|2022-04-29 11:46:40|6070.17|6070.17|6071.95|6071.95|6071.95|6071.95|6070.17|6070.17|0
1651232810000|2022-04-29 11:46:50|6073.25|6073.25|6074.54|6074.54|6074.54|6074.54|6073.25|6073.25|0
1651232820000|2022-04-29 11:47:00|6070.98|6070.98|6070.98|6070.98|6070.98|6070.98|6070.98|6070.98|0
1651232830000|2022-04-29 11:47:10|6072.28|6072.28|6072.28|6072.28|6072.28|6072.28|6072.28|6072.28|0
1651232840000|2022-04-29 11:47:20|6075.84|6075.84|6074.54|6074.54|6075.84|6075.84|6074.54|6074.54|0
1651232870000|2022-04-29 11:47:50|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|0
1651232890000|2022-04-29 11:48:10|6077.61|6077.61|6077.61|6077.61|6077.61|6077.61|6077.61|6077.61|0
1651232900000|2022-04-29 11:48:20|6079.39|6079.39|6082.95|6082.95|6082.95|6082.95|6079.39|6079.39|0
1651233030000|2022-04-29 11:50:30|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|0
1651233080000|2022-04-29 11:51:20|6079.39|6079.39|6079.39|6079.39|6079.39|6079.39|6079.39|6079.39|0
1651233090000|2022-04-29 11:51:30|6081.17|6081.17|6084.73|6084.73|6084.73|6084.73|6081.17|6081.17|0
1651233110000|2022-04-29 11:51:50|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|0
1651233300000|2022-04-29 11:55:00|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|0
1651233400000|2022-04-29 11:56:40|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|0
1651233410000|2022-04-29 11:56:50|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|0
1651233600000|2022-04-29 12:00:00|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|0
1651233760000|2022-04-29 12:02:40|6081.17|6081.17|6079.39|6079.39|6081.17|6081.17|6079.39|6079.39|0
1651233770000|2022-04-29 12:02:50|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|0
1651233810000|2022-04-29 12:03:30|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|0
1651233920000|2022-04-29 12:05:20|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|0
1651234000000|2022-04-29 12:06:40|6081.17|6081.17|6082.95|6082.95|6082.95|6082.95|6081.17|6081.17|0
1651234070000|2022-04-29 12:07:50|6084.25|6084.25|6084.25|6084.25|6084.25|6084.25|6084.25|6084.25|0
1651234080000|2022-04-29 12:08:00|6085.54|6085.54|6085.54|6085.54|6085.54|6085.54|6085.54|6085.54|0
1651234100000|2022-04-29 12:08:20|6086.84|6086.84|6086.84|6086.84|6086.84|6086.84|6086.84|6086.84|0
1651234170000|2022-04-29 12:09:30|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|0
1651234250000|2022-04-29 12:10:50|6086.35|6086.35|6086.35|6086.35|6086.35|6086.35|6086.35|6086.35|0
1651234290000|2022-04-29 12:11:30|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|0
1651234390000|2022-04-29 12:13:10|6086.84|6086.84|6085.54|6085.54|6086.84|6086.84|6085.54|6085.54|0
1651234440000|2022-04-29 12:14:00|6088.13|6088.13|6089.42|6089.42|6089.42|6089.42|6088.13|6088.13|0
1651234450000|2022-04-29 12:14:10|6091.2|6091.2|6091.69|6091.69|6092.98|6092.98|6091.2|6091.2|0
1651234460000|2022-04-29 12:14:20|6090.39|6090.39|6090.39|6090.39|6090.39|6090.39|6090.39|6090.39|0
1651234560000|2022-04-29 12:16:00|6088.61|6088.61|6088.61|6088.61|6088.61|6088.61|6088.61|6088.61|0
1651234590000|2022-04-29 12:16:30|6090.39|6090.39|6092.17|6092.17|6092.17|6092.17|6090.39|6090.39|0
1651234620000|2022-04-29 12:17:00|6090.39|6090.39|6090.39|6090.39|6090.39|6090.39|6090.39|6090.39|0
1651234770000|2022-04-29 12:19:30|6091.69|6091.69|6091.69|6091.69|6091.69|6091.69|6091.69|6091.69|0
1651234820000|2022-04-29 12:20:20|6093.47|6093.47|6093.47|6093.47|6093.47|6093.47|6093.47|6093.47|0
1651234850000|2022-04-29 12:20:50|6092.17|6092.17|6092.17|6092.17|6092.17|6092.17|6092.17|6092.17|0
1651234980000|2022-04-29 12:23:00|6093.95|6093.95|6092.17|6092.17|6093.95|6093.95|6090.39|6090.39|0
1651235020000|2022-04-29 12:23:40|6093.47|6093.47|6093.47|6093.47|6093.47|6093.47|6093.47|6093.47|0
1651235060000|2022-04-29 12:24:20|6095.25|6095.25|6100.58|6100.58|6100.58|6100.58|6095.25|6095.25|0
1651235080000|2022-04-29 12:24:40|6102.36|6102.36|6102.36|6102.36|6102.36|6102.36|6102.36|6102.36|0
1651235090000|2022-04-29 12:24:50|6103.65|6103.65|6103.65|6103.65|6103.65|6103.65|6103.65|6103.65|0
1651235100000|2022-04-29 12:25:00|6101.88|6101.88|6101.88|6101.88|6101.88|6101.88|6101.88|6101.88|0
1651235110000|2022-04-29 12:25:10|6100.1|6100.1|6098.32|6098.32|6100.1|6100.1|6098.32|6098.32|0
1651235120000|2022-04-29 12:25:20|6100.1|6100.1|6103.65|6103.65|6103.65|6103.65|6100.1|6100.1|0
1651235240000|2022-04-29 12:27:20|6101.88|6101.88|6101.88|6101.88|6101.88|6101.88|6101.88|6101.88|0
1651235280000|2022-04-29 12:28:00|6100.1|6100.1|6098.32|6098.32|6100.1|6100.1|6098.32|6098.32|0
1651235360000|2022-04-29 12:29:20|6095.73|6095.73|6095.73|6095.73|6095.73|6095.73|6095.73|6095.73|0
1651235400000|2022-04-29 12:30:00|6093.95|6093.95|6092.17|6092.17|6093.95|6093.95|6092.17|6092.17|0
1651235420000|2022-04-29 12:30:20|6088.61|6088.61|6088.61|6088.61|6088.61|6088.61|6086.84|6086.84|0
1651235460000|2022-04-29 12:31:00|6086.84|6086.84|6086.84|6086.84|6086.84|6086.84|6086.84|6086.84|0
1651235520000|2022-04-29 12:32:00|6090.39|6090.39|6090.39|6090.39|6090.39|6090.39|6090.39|6090.39|0
1651235590000|2022-04-29 12:33:10|6088.61|6088.61|6086.84|6086.84|6088.61|6088.61|6086.84|6086.84|0
1651235600000|2022-04-29 12:33:20|6084.25|6084.25|6084.25|6084.25|6084.25|6084.25|6084.25|6084.25|0
1651235610000|2022-04-29 12:33:30|6086.02|6086.02|6086.02|6086.02|6086.02|6086.02|6086.02|6086.02|0
1651235620000|2022-04-29 12:33:40|6087.8|6087.8|6087.8|6087.8|6087.8|6087.8|6087.8|6087.8|0
1651235640000|2022-04-29 12:34:00|6090.39|6090.39|6090.39|6090.39|6090.39|6090.39|6090.39|6090.39|0
1651235670000|2022-04-29 12:34:30|6092.17|6092.17|6092.17|6092.17|6092.17|6092.17|6092.17|6092.17|0
1651235750000|2022-04-29 12:35:50|6090.39|6090.39|6090.39|6090.39|6090.39|6090.39|6090.39|6090.39|0
1651235770000|2022-04-29 12:36:10|6092.17|6092.17|6090.39|6090.39|6092.17|6092.17|6090.39|6090.39|0
1651235800000|2022-04-29 12:36:40|6092.17|6092.17|6092.17|6092.17|6092.17|6092.17|6092.17|6092.17|0
1651235830000|2022-04-29 12:37:10|6093.95|6093.95|6093.95|6093.95|6093.95|6093.95|6093.95|6093.95|0
1651235900000|2022-04-29 12:38:20|6095.73|6095.73|6095.73|6095.73|6095.73|6095.73|6095.73|6095.73|0
1651235940000|2022-04-29 12:39:00|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|0
1651235980000|2022-04-29 12:39:40|6095.73|6095.73|6095.73|6095.73|6095.73|6095.73|6095.73|6095.73|0
1651236050000|2022-04-29 12:40:50|6097.02|6097.02|6100.1|6100.1|6100.1|6100.1|6097.02|6097.02|0
1651236100000|2022-04-29 12:41:40|6098.32|6098.32|6098.32|6098.32|6098.32|6098.32|6098.32|6098.32|0
1651236120000|2022-04-29 12:42:00|6099.61|6099.61|6099.61|6099.61|6099.61|6099.61|6099.61|6099.61|0
1651236150000|2022-04-29 12:42:30|6098.32|6098.32|6098.32|6098.32|6098.32|6098.32|6098.32|6098.32|0
1651236190000|2022-04-29 12:43:10|6099.61|6099.61|6100.91|6100.91|6100.91|6100.91|6099.61|6099.61|0
1651236200000|2022-04-29 12:43:20|6099.61|6099.61|6100.91|6100.91|6100.91|6100.91|6099.61|6099.61|0
1651236220000|2022-04-29 12:43:40|6099.13|6099.13|6099.13|6099.13|6099.13|6099.13|6099.13|6099.13|0
1651236230000|2022-04-29 12:43:50|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|0
1651236290000|2022-04-29 12:44:50|6102.2|6102.2|6102.2|6102.2|6102.2|6102.2|6102.2|6102.2|0
1651236390000|2022-04-29 12:46:30|6100.91|6100.91|6099.61|6099.61|6100.91|6100.91|6099.61|6099.61|0
1651236400000|2022-04-29 12:46:40|6101.39|6101.39|6101.39|6101.39|6101.39|6101.39|6101.39|6101.39|0
1651236460000|2022-04-29 12:47:40|6103.17|6103.17|6103.17|6103.17|6103.17|6103.17|6103.17|6103.17|0
1651236570000|2022-04-29 12:49:30|6101.88|6101.88|6100.58|6100.58|6101.88|6101.88|6100.58|6100.58|0
1651236610000|2022-04-29 12:50:10|6102.36|6102.36|6100.58|6100.58|6102.36|6102.36|6100.58|6100.58|0
1651236630000|2022-04-29 12:50:30|6102.36|6102.36|6102.36|6102.36|6102.36|6102.36|6102.36|6102.36|0
1651236640000|2022-04-29 12:50:40|6103.65|6103.65|6103.65|6103.65|6103.65|6103.65|6103.65|6103.65|0
1651236650000|2022-04-29 12:50:50|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|0
1651236660000|2022-04-29 12:51:00|6103.65|6103.65|6103.65|6103.65|6103.65|6103.65|6103.65|6103.65|0
1651236670000|2022-04-29 12:51:10|6106.24|6106.24|6106.24|6106.24|6106.24|6106.24|6106.24|6106.24|0
1651236680000|2022-04-29 12:51:20|6107.54|6107.54|6105.76|6105.76|6107.54|6107.54|6105.76|6105.76|0
1651236720000|2022-04-29 12:52:00|6104.47|6104.47|6103.17|6103.17|6104.47|6104.47|6103.17|6103.17|0
1651236770000|2022-04-29 12:52:50|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|0
1651236790000|2022-04-29 12:53:10|6102.36|6102.36|6101.07|6101.07|6102.36|6102.36|6101.07|6101.07|0
1651236800000|2022-04-29 12:53:20|6102.36|6102.36|6102.36|6102.36|6102.36|6102.36|6102.36|6102.36|0
1651236850000|2022-04-29 12:54:10|6104.95|6104.95|6106.24|6106.24|6106.24|6106.24|6104.95|6104.95|0
1651236860000|2022-04-29 12:54:20|6107.54|6107.54|6107.54|6107.54|6107.54|6107.54|6107.54|6107.54|0
1651236890000|2022-04-29 12:54:50|6106.24|6106.24|6107.54|6107.54|6107.54|6107.54|6106.24|6106.24|0
1651236920000|2022-04-29 12:55:20|6103.98|6103.98|6105.76|6105.76|6105.76|6105.76|6103.98|6103.98|0
1651236930000|2022-04-29 12:55:30|6107.54|6107.54|6107.54|6107.54|6107.54|6107.54|6107.54|6107.54|0
1651236960000|2022-04-29 12:56:00|6106.24|6106.24|6106.24|6106.24|6106.24|6106.24|6106.24|6106.24|0
1651236970000|2022-04-29 12:56:10|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|0
1651236990000|2022-04-29 12:56:30|6106.24|6106.24|6106.24|6106.24|6106.24|6106.24|6106.24|6106.24|0
1651237000000|2022-04-29 12:56:40|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|0
1651237040000|2022-04-29 12:57:20|6106.73|6106.73|6106.73|6106.73|6106.73|6106.73|6106.73|6106.73|0
1651237050000|2022-04-29 12:57:30|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|0
1651237070000|2022-04-29 12:57:50|6106.24|6106.24|6107.54|6107.54|6107.54|6107.54|6106.24|6106.24|0
1651237080000|2022-04-29 12:58:00|6106.24|6106.24|6107.54|6107.54|6107.54|6107.54|6106.24|6106.24|0
1651237090000|2022-04-29 12:58:10|6108.83|6108.83|6108.83|6108.83|6108.83|6108.83|6108.83|6108.83|0
1651237100000|2022-04-29 12:58:20|6110.13|6110.13|6111.42|6111.42|6111.42|6111.42|6110.13|6110.13|0
1651237120000|2022-04-29 12:58:40|6112.72|6112.72|6111.42|6111.42|6112.72|6112.72|6111.42|6111.42|0
1651237130000|2022-04-29 12:58:50|6110.13|6110.13|6110.13|6110.13|6110.13|6110.13|6110.13|6110.13|0
1651237150000|2022-04-29 12:59:10|6108.83|6108.83|6107.54|6107.54|6108.83|6108.83|6107.54|6107.54|0
1651237160000|2022-04-29 12:59:20|6105.76|6105.76|6105.76|6105.76|6105.76|6105.76|6105.76|6105.76|0
1651237180000|2022-04-29 12:59:40|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|0
1651237200000|2022-04-29 13:00:00|6106.57|6106.57|6102.2|6102.2|6106.57|6106.57|6102.2|6102.2|0
1651237210000|2022-04-29 13:00:10|6103.5|6103.5|6105.28|6105.28|6105.28|6105.28|6103.5|6103.5|0
1651237240000|2022-04-29 13:00:40|6103.98|6103.98|6105.28|6105.28|6105.28|6105.28|6103.98|6103.98|0
1651237270000|2022-04-29 13:01:10|6107.87|6107.87|6108.35|6108.35|6110.94|6110.94|6107.87|6107.87|0
1651237280000|2022-04-29 13:01:20|6110.94|6110.94|6110.94|6110.94|6110.94|6110.94|6110.94|6110.94|0
1651237290000|2022-04-29 13:01:30|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|0
1651237300000|2022-04-29 13:01:40|6106.57|6106.57|6106.57|6106.57|6106.57|6106.57|6106.57|6106.57|0
1651237310000|2022-04-29 13:01:50|6107.87|6107.87|6106.57|6106.57|6107.87|6107.87|6106.57|6106.57|0
1651237320000|2022-04-29 13:02:00|6107.87|6107.87|6107.87|6107.87|6107.87|6107.87|6107.87|6107.87|0
1651237330000|2022-04-29 13:02:10|6109.16|6109.16|6109.16|6109.16|6109.16|6109.16|6109.16|6109.16|0
1651237350000|2022-04-29 13:02:30|6110.46|6110.46|6110.46|6110.46|6110.46|6110.46|6110.46|6110.46|0
1651237360000|2022-04-29 13:02:40|6111.75|6111.75|6109.16|6109.16|6111.75|6111.75|6109.16|6109.16|0
1651237380000|2022-04-29 13:03:00|6110.46|6110.46|6109.16|6109.16|6110.46|6110.46|6109.16|6109.16|0
1651237390000|2022-04-29 13:03:10|6107.87|6107.87|6107.87|6107.87|6107.87|6107.87|6107.87|6107.87|0
1651237400000|2022-04-29 13:03:20|6109.16|6109.16|6109.16|6109.16|6109.16|6109.16|6109.16|6109.16|0
1651237430000|2022-04-29 13:03:50|6107.38|6107.38|6107.38|6107.38|6107.38|6107.38|6107.38|6107.38|0
1651237480000|2022-04-29 13:04:40|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|0
1651237490000|2022-04-29 13:04:50|6105.12|6105.12|6106.41|6106.41|6106.41|6106.41|6105.12|6105.12|0
1651237510000|2022-04-29 13:05:10|6107.71|6107.71|6107.71|6107.71|6107.71|6107.71|6107.71|6107.71|0
1651237520000|2022-04-29 13:05:20|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|0
1651237530000|2022-04-29 13:05:30|6107.23|6107.23|6104.64|6104.64|6107.23|6107.23|6104.64|6104.64|0
1651237540000|2022-04-29 13:05:40|6105.93|6105.93|6104.15|6104.15|6105.93|6105.93|6104.15|6104.15|0
1651237550000|2022-04-29 13:05:50|6102.86|6102.86|6101.08|6101.08|6102.86|6102.86|6101.08|6101.08|0
1651237560000|2022-04-29 13:06:00|6102.86|6102.86|6104.15|6104.15|6104.15|6104.15|6102.86|6102.86|0
1651237570000|2022-04-29 13:06:10|6102.86|6102.86|6101.56|6101.56|6102.86|6102.86|6101.56|6101.56|0
1651237590000|2022-04-29 13:06:30|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|0
1651237600000|2022-04-29 13:06:40|6101.08|6101.08|6101.08|6101.08|6101.08|6101.08|6101.08|6101.08|0
1651237620000|2022-04-29 13:07:00|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|0
1651237640000|2022-04-29 13:07:20|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|6098.49|6098.49|0
1651237650000|2022-04-29 13:07:30|6101.08|6101.08|6102.37|6102.37|6102.37|6102.37|6101.08|6101.08|0
1651237670000|2022-04-29 13:07:50|6099.78|6099.78|6098|6098|6099.78|6099.78|6098|6098|0
1651237700000|2022-04-29 13:08:20|6096.23|6096.23|6096.23|6096.23|6096.23|6096.23|6096.23|6096.23|0
1651237710000|2022-04-29 13:08:30|6094.93|6094.93|6091.37|6091.37|6094.93|6094.93|6091.37|6091.37|0
1651237750000|2022-04-29 13:09:10|6090.08|6090.08|6090.08|6090.08|6090.08|6090.08|6090.08|6090.08|0
1651237770000|2022-04-29 13:09:30|6088.3|6088.3|6088.3|6088.3|6088.3|6088.3|6088.3|6088.3|0
1651237780000|2022-04-29 13:09:40|6090.08|6090.08|6090.08|6090.08|6090.08|6090.08|6090.08|6090.08|0
1651237800000|2022-04-29 13:10:00|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|0
1651237810000|2022-04-29 13:10:10|6085.23|6085.23|6085.23|6085.23|6085.23|6085.23|6085.23|6085.23|0
1651237900000|2022-04-29 13:11:40|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|0
1651237910000|2022-04-29 13:11:50|6087.82|6087.82|6089.11|6089.11|6089.11|6089.11|6087.82|6087.82|0
1651237920000|2022-04-29 13:12:00|6090.89|6090.89|6090.89|6090.89|6090.89|6090.89|6090.89|6090.89|0
1651237930000|2022-04-29 13:12:10|6089.6|6089.6|6089.6|6089.6|6089.6|6089.6|6089.6|6089.6|0
1651237940000|2022-04-29 13:12:20|6092.18|6092.18|6092.67|6092.67|6092.67|6092.67|6090.89|6090.89|0
1651237950000|2022-04-29 13:12:30|6095.26|6095.26|6095.26|6095.26|6095.26|6095.26|6095.26|6095.26|0
1651237960000|2022-04-29 13:12:40|6097.04|6097.04|6097.04|6097.04|6097.04|6097.04|6097.04|6097.04|0
1651237970000|2022-04-29 13:12:50|6098.33|6098.33|6098.33|6098.33|6098.33|6098.33|6098.33|6098.33|0
1651237980000|2022-04-29 13:13:00|6097.04|6097.04|6098.33|6098.33|6098.33|6098.33|6097.04|6097.04|0
1651237990000|2022-04-29 13:13:10|6096.55|6096.55|6096.55|6096.55|6096.55|6096.55|6096.55|6096.55|0
1651238000000|2022-04-29 13:13:20|6093|6093|6093|6093|6093|6093|6093|6093|0
1651238010000|2022-04-29 13:13:30|6090.41|6090.41|6089.11|6089.11|6090.41|6090.41|6089.11|6089.11|0
1651238020000|2022-04-29 13:13:40|6087.82|6087.82|6089.11|6089.11|6091.7|6091.7|6087.82|6087.82|0
1651238030000|2022-04-29 13:13:50|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|0
1651238040000|2022-04-29 13:14:00|6085.23|6085.23|6071.64|6071.64|6085.23|6085.23|6071.64|6071.64|0
1651238070000|2022-04-29 13:14:30|6069.86|6069.86|6069.86|6069.86|6069.86|6069.86|6069.86|6069.86|0
1651238080000|2022-04-29 13:14:40|6067.27|6067.27|6067.27|6067.27|6067.27|6067.27|6067.27|6067.27|0
1651238100000|2022-04-29 13:15:00|6065.49|6065.49|6061.93|6061.93|6065.49|6065.49|6061.93|6061.93|0
1651238120000|2022-04-29 13:15:20|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|0
1651238130000|2022-04-29 13:15:30|6059.34|6059.34|6059.34|6059.34|6059.34|6059.34|6059.34|6059.34|0
1651238140000|2022-04-29 13:15:40|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|0
1651238150000|2022-04-29 13:15:50|6063.71|6063.71|6065.49|6065.49|6065.49|6065.49|6063.71|6063.71|0
1651238200000|2022-04-29 13:16:40|6069.05|6069.05|6069.05|6069.05|6069.05|6069.05|6069.05|6069.05|0
1651238240000|2022-04-29 13:17:20|6067.27|6067.27|6067.27|6067.27|6067.27|6067.27|6067.27|6067.27|0
1651238300000|2022-04-29 13:18:20|6069.05|6069.05|6069.05|6069.05|6069.05|6069.05|6069.05|6069.05|0
1651238330000|2022-04-29 13:18:50|6067.27|6067.27|6067.27|6067.27|6067.27|6067.27|6067.27|6067.27|0
1651238340000|2022-04-29 13:19:00|6069.05|6069.05|6069.05|6069.05|6069.05|6069.05|6069.05|6069.05|0
1651238350000|2022-04-29 13:19:10|6067.75|6067.75|6065.97|6065.97|6069.53|6069.53|6065.97|6065.97|0
1651238360000|2022-04-29 13:19:20|6067.27|6067.27|6067.27|6067.27|6067.27|6067.27|6067.27|6067.27|0
1651238370000|2022-04-29 13:19:30|6068.56|6068.56|6068.56|6068.56|6068.56|6068.56|6068.56|6068.56|0
1651238380000|2022-04-29 13:19:40|6072.12|6072.12|6072.12|6072.12|6072.12|6072.12|6072.12|6072.12|0
1651238390000|2022-04-29 13:19:50|6070.34|6070.34|6070.34|6070.34|6070.34|6070.34|6070.34|6070.34|0
1651238400000|2022-04-29 13:20:00|6068.56|6068.56|6065.97|6065.97|6068.56|6068.56|6065.97|6065.97|0
1651238410000|2022-04-29 13:20:10|6067.75|6067.75|6067.75|6067.75|6067.75|6067.75|6067.75|6067.75|0
1651238450000|2022-04-29 13:20:50|6069.53|6069.53|6069.53|6069.53|6069.53|6069.53|6069.53|6069.53|0
1651238480000|2022-04-29 13:21:20|6067.75|6067.75|6067.75|6067.75|6067.75|6067.75|6067.75|6067.75|0
1651238520000|2022-04-29 13:22:00|6066.46|6066.46|6066.46|6066.46|6066.46|6066.46|6066.46|6066.46|0
1651238540000|2022-04-29 13:22:20|6064.68|6064.68|6062.9|6062.9|6064.68|6064.68|6062.9|6062.9|0
1651238590000|2022-04-29 13:23:10|6061.61|6061.61|6061.61|6061.61|6061.61|6061.61|6061.61|6061.61|0
1651238600000|2022-04-29 13:23:20|6062.9|6062.9|6068.08|6068.08|6068.08|6068.08|6062.9|6062.9|0
1651238610000|2022-04-29 13:23:30|6071.64|6071.64|6071.64|6071.64|6073.42|6073.42|6071.64|6071.64|0
1651238640000|2022-04-29 13:24:00|6070.34|6070.34|6070.34|6070.34|6070.34|6070.34|6070.34|6070.34|0
1651238680000|2022-04-29 13:24:40|6068.56|6068.56|6066.79|6066.79|6068.56|6068.56|6066.79|6066.79|0
1651238690000|2022-04-29 13:24:50|6068.56|6068.56|6068.56|6068.56|6068.56|6068.56|6068.56|6068.56|0
1651238750000|2022-04-29 13:25:50|6067.27|6067.27|6065.97|6065.97|6067.27|6067.27|6065.97|6065.97|0
1651238760000|2022-04-29 13:26:00|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|0
1651238770000|2022-04-29 13:26:10|6062.42|6062.42|6062.42|6062.42|6062.42|6062.42|6062.42|6062.42|0
1651238820000|2022-04-29 13:27:00|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|0
1651238840000|2022-04-29 13:27:20|6062.42|6062.42|6062.42|6062.42|6062.42|6062.42|6062.42|6062.42|0
1651238880000|2022-04-29 13:28:00|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|0
1651238900000|2022-04-29 13:28:20|6062.42|6062.42|6062.42|6062.42|6062.42|6062.42|6062.42|6062.42|0
1651238960000|2022-04-29 13:29:20|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|0
1651239000000|2022-04-29 13:30:00|6065.97|6065.97|6064.2|6064.2|6065.97|6065.97|6064.2|6064.2|0
1651239010000|2022-04-29 13:30:10|6062.42|6062.42|6062.42|6062.42|6062.42|6062.42|6062.42|6062.42|0
1651239020000|2022-04-29 13:30:20|6064.2|6064.2|6062.42|6062.42|6064.2|6064.2|6062.42|6062.42|0
1651239030000|2022-04-29 13:30:30|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|0
1651239060000|2022-04-29 13:31:00|6062.42|6062.42|6060.64|6060.64|6062.42|6062.42|6060.64|6060.64|0
1651239070000|2022-04-29 13:31:10|6058.86|6058.86|6058.86|6058.86|6058.86|6058.86|6058.86|6058.86|0
1651239080000|2022-04-29 13:31:20|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|0
1651239100000|2022-04-29 13:31:40|6058.86|6058.86|6060.64|6060.64|6060.64|6060.64|6058.86|6058.86|0
1651239110000|2022-04-29 13:31:50|6062.42|6062.42|6063.38|6063.38|6064.2|6064.2|6062.42|6062.42|0
1651239140000|2022-04-29 13:32:20|6065.16|6065.16|6065.16|6065.16|6065.16|6065.16|6065.16|6065.16|0
1651239160000|2022-04-29 13:32:40|6063.38|6063.38|6059.83|6059.83|6063.38|6063.38|6059.83|6059.83|0
1651239170000|2022-04-29 13:32:50|6061.61|6061.61|6061.61|6061.61|6061.61|6061.61|6061.61|6061.61|0
1651239230000|2022-04-29 13:33:50|6063.38|6063.38|6063.38|6063.38|6063.38|6063.38|6063.38|6063.38|0
1651239250000|2022-04-29 13:34:10|6065.16|6065.16|6065.16|6065.16|6065.16|6065.16|6065.16|6065.16|0
1651239260000|2022-04-29 13:34:20|6066.46|6066.46|6066.46|6066.46|6066.46|6066.46|6066.46|6066.46|0
1651239290000|2022-04-29 13:34:50|6064.68|6064.68|6062.9|6062.9|6064.68|6064.68|6062.9|6062.9|0
1651239310000|2022-04-29 13:35:10|6064.68|6064.68|6064.68|6064.68|6066.46|6066.46|6064.68|6064.68|0
1651239330000|2022-04-29 13:35:30|6066.46|6066.46|6066.46|6066.46|6066.46|6066.46|6066.46|6066.46|0
1651239340000|2022-04-29 13:35:40|6064.68|6064.68|6062.9|6062.9|6064.68|6064.68|6062.9|6062.9|0
1651239350000|2022-04-29 13:35:50|6064.68|6064.68|6064.68|6064.68|6064.68|6064.68|6064.68|6064.68|0
1651239360000|2022-04-29 13:36:00|6066.46|6066.46|6068.24|6068.24|6068.24|6068.24|6066.46|6066.46|0
1651239370000|2022-04-29 13:36:10|6066.46|6066.46|6066.46|6066.46|6066.46|6066.46|6066.46|6066.46|0
1651239380000|2022-04-29 13:36:20|6064.68|6064.68|6064.68|6064.68|6064.68|6064.68|6064.68|6064.68|0
1651239390000|2022-04-29 13:36:30|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|0
1651239400000|2022-04-29 13:36:40|6059.34|6059.34|6059.34|6059.34|6059.34|6059.34|6059.34|6059.34|0
1651239420000|2022-04-29 13:37:00|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|6059.34|6059.34|0
1651239430000|2022-04-29 13:37:10|6059.34|6059.34|6059.34|6059.34|6059.34|6059.34|6059.34|6059.34|0
1651239440000|2022-04-29 13:37:20|6061.12|6061.12|6059.34|6059.34|6061.12|6061.12|6059.34|6059.34|0
1651239460000|2022-04-29 13:37:40|6057.56|6057.56|6055.79|6055.79|6057.56|6057.56|6055.79|6055.79|0
1651239470000|2022-04-29 13:37:50|6057.56|6057.56|6057.56|6057.56|6057.56|6057.56|6057.56|6057.56|0
1651239490000|2022-04-29 13:38:10|6054.01|6054.01|6054.01|6054.01|6054.01|6054.01|6054.01|6054.01|0
1651239510000|2022-04-29 13:38:30|6055.79|6055.79|6055.79|6055.79|6055.79|6055.79|6055.79|6055.79|0
1651239520000|2022-04-29 13:38:40|6057.56|6057.56|6057.56|6057.56|6057.56|6057.56|6057.56|6057.56|0
1651239530000|2022-04-29 13:38:50|6055.79|6055.79|6055.79|6055.79|6055.79|6055.79|6055.79|6055.79|0
1651239540000|2022-04-29 13:39:00|6054.01|6054.01|6054.01|6054.01|6054.01|6054.01|6054.01|6054.01|0
1651239550000|2022-04-29 13:39:10|6055.79|6055.79|6055.79|6055.79|6055.79|6055.79|6055.79|6055.79|0
1651239570000|2022-04-29 13:39:30|6054.01|6054.01|6054.01|6054.01|6054.01|6054.01|6054.01|6054.01|0
1651239580000|2022-04-29 13:39:40|6052.23|6052.23|6054.01|6054.01|6054.01|6054.01|6052.23|6052.23|0
1651239600000|2022-04-29 13:40:00|6052.23|6052.23|6052.23|6052.23|6052.23|6052.23|6052.23|6052.23|0
1651239630000|2022-04-29 13:40:30|6050.45|6050.45|6050.45|6050.45|6050.45|6050.45|6050.45|6050.45|0
1651239710000|2022-04-29 13:41:50|6048.67|6048.67|6048.67|6048.67|6048.67|6048.67|6048.67|6048.67|0
1651239740000|2022-04-29 13:42:20|6046.89|6046.89|6046.89|6046.89|6046.89|6046.89|6046.89|6046.89|0
1651239780000|2022-04-29 13:43:00|6045.11|6045.11|6043.33|6043.33|6045.11|6045.11|6043.33|6043.33|0
1651239840000|2022-04-29 13:44:00|6038|6038|6029.1|6029.1|6038|6038|6029.1|6029.1|0
1651239860000|2022-04-29 13:44:20|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|0
1651239870000|2022-04-29 13:44:30|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|0
1651239890000|2022-04-29 13:44:50|6030.88|6030.88|6030.88|6030.88|6030.88|6030.88|6030.88|6030.88|0
1651239910000|2022-04-29 13:45:10|6029.1|6029.1|6029.1|6029.1|6030.88|6030.88|6029.1|6029.1|0
1651239920000|2022-04-29 13:45:20|6030.88|6030.88|6030.88|6030.88|6032.66|6032.66|6030.88|6030.88|0
1651239930000|2022-04-29 13:45:30|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|0
1651239940000|2022-04-29 13:45:40|6034.44|6034.44|6034.44|6034.44|6034.44|6034.44|6034.44|6034.44|0
1651239980000|2022-04-29 13:46:20|6036.22|6036.22|6036.22|6036.22|6036.22|6036.22|6036.22|6036.22|0
1651240000000|2022-04-29 13:46:40|6033.63|6033.63|6038|6038|6038|6038|6033.63|6033.63|0
1651240030000|2022-04-29 13:47:10|6036.7|6036.7|6030.07|6030.07|6036.7|6036.7|6029.59|6029.59|0
1651240040000|2022-04-29 13:47:20|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|0
1651240070000|2022-04-29 13:47:50|6030.07|6030.07|6031.85|6031.85|6031.85|6031.85|6030.07|6030.07|0
1651240090000|2022-04-29 13:48:10|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|0
1651240100000|2022-04-29 13:48:20|6035.41|6035.41|6037.19|6037.19|6037.19|6037.19|6033.63|6033.63|0
1651240110000|2022-04-29 13:48:30|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|0
1651240140000|2022-04-29 13:49:00|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|0
1651240190000|2022-04-29 13:49:50|6035.41|6035.41|6033.63|6033.63|6035.41|6035.41|6033.63|6033.63|0
1651240200000|2022-04-29 13:50:00|6035.41|6035.41|6038.97|6038.97|6038.97|6038.97|6035.41|6035.41|0
1651240210000|2022-04-29 13:50:10|6040.75|6040.75|6042.52|6042.52|6042.52|6042.52|6040.75|6040.75|0
1651240220000|2022-04-29 13:50:20|6043.82|6043.82|6045.11|6045.11|6045.11|6045.11|6043.82|6043.82|0
1651240230000|2022-04-29 13:50:30|6043.33|6043.33|6043.33|6043.33|6043.33|6043.33|6043.33|6043.33|0
1651240240000|2022-04-29 13:50:40|6045.11|6045.11|6045.11|6045.11|6045.11|6045.11|6045.11|6045.11|0
1651240260000|2022-04-29 13:51:00|6046.89|6046.89|6046.89|6046.89|6046.89|6046.89|6046.89|6046.89|0
1651240280000|2022-04-29 13:51:20|6045.11|6045.11|6030.88|6030.88|6045.11|6045.11|6030.88|6030.88|0
1651240290000|2022-04-29 13:51:30|6032.66|6032.66|6032.66|6032.66|6034.44|6034.44|6030.88|6030.88|0
1651240320000|2022-04-29 13:52:00|6030.88|6030.88|6030.88|6030.88|6030.88|6030.88|6030.88|6030.88|0
1651240330000|2022-04-29 13:52:10|6032.66|6032.66|6029.1|6029.1|6032.66|6032.66|6027.33|6027.33|0
1651240340000|2022-04-29 13:52:20|6030.88|6030.88|6034.44|6034.44|6034.44|6034.44|6030.88|6030.88|0
1651240350000|2022-04-29 13:52:30|6032.66|6032.66|6030.88|6030.88|6032.66|6032.66|6030.88|6030.88|0
1651240360000|2022-04-29 13:52:40|6034.44|6034.44|6032.66|6032.66|6036.22|6036.22|6032.66|6032.66|0
1651240370000|2022-04-29 13:52:50|6034.44|6034.44|6036.22|6036.22|6036.22|6036.22|6034.44|6034.44|0
1651240380000|2022-04-29 13:53:00|6034.44|6034.44|6032.66|6032.66|6034.44|6034.44|6032.66|6032.66|0
1651240390000|2022-04-29 13:53:10|6030.88|6030.88|6034.44|6034.44|6034.44|6034.44|6029.1|6029.1|0
1651240400000|2022-04-29 13:53:20|6032.66|6032.66|6034.44|6034.44|6034.44|6034.44|6032.66|6032.66|0
1651240430000|2022-04-29 13:53:50|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|0
1651240440000|2022-04-29 13:54:00|6034.44|6034.44|6034.44|6034.44|6034.44|6034.44|6034.44|6034.44|0
1651240460000|2022-04-29 13:54:20|6032.66|6032.66|6034.44|6034.44|6034.44|6034.44|6032.66|6032.66|0
1651240470000|2022-04-29 13:54:30|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|0
1651240500000|2022-04-29 13:55:00|6034.92|6034.92|6034.92|6034.92|6034.92|6034.92|6034.92|6034.92|0
1651240520000|2022-04-29 13:55:20|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|0
1651240530000|2022-04-29 13:55:30|6031.37|6031.37|6027.81|6027.81|6031.37|6031.37|6027.81|6027.81|0
1651240540000|2022-04-29 13:55:40|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|0
1651240550000|2022-04-29 13:55:50|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|0
1651240560000|2022-04-29 13:56:00|6026.03|6026.03|6029.59|6029.59|6029.59|6029.59|6026.03|6026.03|0
1651240570000|2022-04-29 13:56:10|6031.37|6031.37|6034.92|6034.92|6034.92|6034.92|6029.59|6029.59|0
1651240580000|2022-04-29 13:56:20|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|6031.37|6031.37|0
1651240590000|2022-04-29 13:56:30|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|6029.59|6029.59|0
1651240610000|2022-04-29 13:56:50|6029.59|6029.59|6029.59|6029.59|6029.59|6029.59|6029.59|6029.59|0
1651240620000|2022-04-29 13:57:00|6030.88|6030.88|6029.1|6029.1|6030.88|6030.88|6027.33|6027.33|0
1651240630000|2022-04-29 13:57:10|6030.88|6030.88|6029.1|6029.1|6030.88|6030.88|6029.1|6029.1|0
1651240640000|2022-04-29 13:57:20|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6023.77|6023.77|0
1651240650000|2022-04-29 13:57:30|6029.1|6029.1|6030.88|6030.88|6030.88|6030.88|6029.1|6029.1|0
1651240660000|2022-04-29 13:57:40|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|0
1651240670000|2022-04-29 13:57:50|6030.88|6030.88|6030.88|6030.88|6030.88|6030.88|6030.88|6030.88|0
1651240680000|2022-04-29 13:58:00|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|0
1651240700000|2022-04-29 13:58:20|6025.55|6025.55|6021.99|6021.99|6025.55|6025.55|6021.99|6021.99|0
1651240710000|2022-04-29 13:58:30|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|0
1651240720000|2022-04-29 13:58:40|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|0
1651240740000|2022-04-29 13:59:00|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|0
1651240770000|2022-04-29 13:59:30|6025.55|6025.55|6027.33|6027.33|6027.33|6027.33|6025.55|6025.55|0
1651240780000|2022-04-29 13:59:40|6030.88|6030.88|6030.88|6030.88|6032.66|6032.66|6029.1|6029.1|0
1651240790000|2022-04-29 13:59:50|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|0
1651240810000|2022-04-29 14:00:10|6030.88|6030.88|6030.88|6030.88|6030.88|6030.88|6030.88|6030.88|0
1651240820000|2022-04-29 14:00:20|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|0
1651240830000|2022-04-29 14:00:30|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|0
1651240840000|2022-04-29 14:00:40|6027.33|6027.33|6027.33|6027.33|6029.1|6029.1|6027.33|6027.33|0
1651240850000|2022-04-29 14:00:50|6025.55|6025.55|6029.1|6029.1|6029.1|6029.1|6025.55|6025.55|0
1651240870000|2022-04-29 14:01:10|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|0
1651240880000|2022-04-29 14:01:20|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|0
1651240890000|2022-04-29 14:01:30|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|0
1651240910000|2022-04-29 14:01:50|6023.77|6023.77|6021.99|6021.99|6023.77|6023.77|6021.99|6021.99|0
1651240920000|2022-04-29 14:02:00|6023.77|6023.77|6021.99|6021.99|6025.55|6025.55|6021.99|6021.99|0
1651240930000|2022-04-29 14:02:10|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|0
1651240940000|2022-04-29 14:02:20|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|0
1651240960000|2022-04-29 14:02:40|6023.77|6023.77|6022.47|6022.47|6025.55|6025.55|6022.47|6022.47|0
1651240980000|2022-04-29 14:03:00|6024.25|6024.25|6021.66|6021.66|6026.03|6026.03|6021.66|6021.66|0
1651240990000|2022-04-29 14:03:10|6025.22|6025.22|6023.44|6023.44|6025.22|6025.22|6023.44|6023.44|0
1651241010000|2022-04-29 14:03:30|6021.66|6021.66|6021.66|6021.66|6021.66|6021.66|6021.66|6021.66|0
1651241070000|2022-04-29 14:04:30|6023.44|6023.44|6023.44|6023.44|6023.44|6023.44|6023.44|6023.44|0
1651241100000|2022-04-29 14:05:00|6025.22|6025.22|6023.44|6023.44|6025.22|6025.22|6023.44|6023.44|0
1651241110000|2022-04-29 14:05:10|6021.66|6021.66|6021.66|6021.66|6021.66|6021.66|6021.66|6021.66|0
1651241130000|2022-04-29 14:05:30|6023.44|6023.44|6022.15|6022.15|6023.44|6023.44|6022.15|6022.15|0
1651241140000|2022-04-29 14:05:40|6020.37|6020.37|6020.37|6020.37|6020.37|6020.37|6020.37|6020.37|0
1651241150000|2022-04-29 14:05:50|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|0
1651241160000|2022-04-29 14:06:00|6020.37|6020.37|6018.59|6018.59|6020.37|6020.37|6018.59|6018.59|0
1651241200000|2022-04-29 14:06:40|6020.37|6020.37|6016.81|6016.81|6020.37|6020.37|6016.81|6016.81|0
1651241210000|2022-04-29 14:06:50|6015.03|6015.03|6015.03|6015.03|6015.03|6015.03|6015.03|6015.03|0
1651241220000|2022-04-29 14:07:00|6013.25|6013.25|6013.25|6013.25|6013.25|6013.25|6013.25|6013.25|0
1651241240000|2022-04-29 14:07:20|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|0
1651241250000|2022-04-29 14:07:30|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|0
1651241260000|2022-04-29 14:07:40|6014.22|6014.22|6014.22|6014.22|6014.22|6014.22|6014.22|6014.22|0
1651241280000|2022-04-29 14:08:00|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|0
1651241320000|2022-04-29 14:08:40|6014.7|6014.7|6014.7|6014.7|6014.7|6014.7|6014.7|6014.7|0
1651241330000|2022-04-29 14:08:50|6016.48|6016.48|6016.48|6016.48|6018.26|6018.26|6014.7|6014.7|0
1651241350000|2022-04-29 14:09:10|6018.26|6018.26|6018.26|6018.26|6018.26|6018.26|6018.26|6018.26|0
1651241360000|2022-04-29 14:09:20|6016.48|6016.48|6018.26|6018.26|6018.26|6018.26|6016.48|6016.48|0
1651241370000|2022-04-29 14:09:30|6016.48|6016.48|6018.26|6018.26|6018.26|6018.26|6016.48|6016.48|0
1651241380000|2022-04-29 14:09:40|6016.48|6016.48|6016.48|6016.48|6016.48|6016.48|6016.48|6016.48|0
1651241400000|2022-04-29 14:10:00|6014.7|6014.7|6014.7|6014.7|6014.7|6014.7|6014.7|6014.7|0
1651241430000|2022-04-29 14:10:30|6016.48|6016.48|6016.48|6016.48|6016.48|6016.48|6016.48|6016.48|0
1651241440000|2022-04-29 14:10:40|6018.26|6018.26|6016.48|6016.48|6018.26|6018.26|6016.48|6016.48|0
1651241450000|2022-04-29 14:10:50|6014.7|6014.7|6014.7|6014.7|6014.7|6014.7|6014.7|6014.7|0
1651241490000|2022-04-29 14:11:30|6016.48|6016.48|6016.48|6016.48|6018.26|6018.26|6016.48|6016.48|0
1651241500000|2022-04-29 14:11:40|6014.7|6014.7|6011.15|6011.15|6014.7|6014.7|6011.15|6011.15|0
1651241510000|2022-04-29 14:11:50|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|0
1651241520000|2022-04-29 14:12:00|6014.7|6014.7|6016.48|6016.48|6016.48|6016.48|6012.93|6012.93|0
1651241530000|2022-04-29 14:12:10|6019.07|6019.07|6017.29|6017.29|6019.07|6019.07|6017.29|6017.29|0
1651241540000|2022-04-29 14:12:20|6019.07|6019.07|6017.29|6017.29|6019.07|6019.07|6017.29|6017.29|0
1651241550000|2022-04-29 14:12:30|6020.85|6020.85|6019.07|6019.07|6020.85|6020.85|6017.29|6017.29|0
1651241570000|2022-04-29 14:12:50|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|0
1651241580000|2022-04-29 14:13:00|6019.07|6019.07|6017.29|6017.29|6019.07|6019.07|6017.29|6017.29|0
1651241590000|2022-04-29 14:13:10|6019.07|6019.07|6017.29|6017.29|6019.07|6019.07|6017.29|6017.29|0
1651241600000|2022-04-29 14:13:20|6019.07|6019.07|6019.07|6019.07|6019.07|6019.07|6019.07|6019.07|0
1651241620000|2022-04-29 14:13:40|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|0
1651241650000|2022-04-29 14:14:10|6018.59|6018.59|6020.37|6020.37|6020.37|6020.37|6018.59|6018.59|0
1651241660000|2022-04-29 14:14:20|6018.59|6018.59|6018.59|6018.59|6018.59|6018.59|6018.59|6018.59|0
1651241720000|2022-04-29 14:15:20|6020.37|6020.37|6020.37|6020.37|6020.37|6020.37|6020.37|6020.37|0
1651241750000|2022-04-29 14:15:50|6018.59|6018.59|6018.59|6018.59|6018.59|6018.59|6018.59|6018.59|0
1651241780000|2022-04-29 14:16:20|6016|6016|6016|6016|6016|6016|6016|6016|0
1651241790000|2022-04-29 14:16:30|6012.44|6012.44|6016|6016|6016|6016|6012.44|6012.44|0
1651241800000|2022-04-29 14:16:40|6014.22|6014.22|6014.22|6014.22|6014.22|6014.22|6014.22|6014.22|0
1651241810000|2022-04-29 14:16:50|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|0
1651241840000|2022-04-29 14:17:20|6010.66|6010.66|6012.44|6012.44|6012.44|6012.44|6010.66|6010.66|0
1651241860000|2022-04-29 14:17:40|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|6005.33|6005.33|0
1651241880000|2022-04-29 14:18:00|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|0
1651241900000|2022-04-29 14:18:20|6008.07|6008.07|6006.3|6006.3|6008.07|6008.07|6006.3|6006.3|0
1651241920000|2022-04-29 14:18:40|6005|6005|6005|6005|6005|6005|6005|6005|0
1651241930000|2022-04-29 14:18:50|6006.3|6006.3|6004.52|6004.52|6006.3|6006.3|6002.74|6002.74|0
1651241940000|2022-04-29 14:19:00|6002.74|6002.74|6006.3|6006.3|6008.07|6008.07|6002.74|6002.74|0
1651241950000|2022-04-29 14:19:10|6008.07|6008.07|6009.85|6009.85|6009.85|6009.85|6008.07|6008.07|0
1651241960000|2022-04-29 14:19:20|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|6009.85|6009.85|0
1651241990000|2022-04-29 14:19:50|6013.41|6013.41|6013.41|6013.41|6015.19|6015.19|6013.41|6013.41|0
1651242030000|2022-04-29 14:20:30|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|0
1651242070000|2022-04-29 14:21:10|6016.97|6016.97|6015.19|6015.19|6016.97|6016.97|6015.19|6015.19|0
1651242080000|2022-04-29 14:21:20|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|0
1651242110000|2022-04-29 14:21:50|6018.26|6018.26|6018.26|6018.26|6018.26|6018.26|6018.26|6018.26|0
1651242160000|2022-04-29 14:22:40|6020.04|6020.04|6020.04|6020.04|6020.04|6020.04|6020.04|6020.04|0
1651242170000|2022-04-29 14:22:50|6021.82|6021.82|6021.82|6021.82|6021.82|6021.82|6021.82|6021.82|0
1651242190000|2022-04-29 14:23:10|6023.6|6023.6|6025.38|6025.38|6025.38|6025.38|6023.6|6023.6|0
1651242240000|2022-04-29 14:24:00|6020.04|6020.04|6020.04|6020.04|6020.04|6020.04|6020.04|6020.04|0
1651242280000|2022-04-29 14:24:40|6016.48|6016.48|6016.48|6016.48|6016.48|6016.48|6016.48|6016.48|0
1651242330000|2022-04-29 14:25:30|6015.19|6015.19|6006.3|6006.3|6015.19|6015.19|6006.3|6006.3|0
1651242340000|2022-04-29 14:25:40|6005|6005|6006.78|6006.78|6006.78|6006.78|6005|6005|0
1651242350000|2022-04-29 14:25:50|6008.56|6008.56|6008.56|6008.56|6008.56|6008.56|6008.56|6008.56|0
1651242360000|2022-04-29 14:26:00|6010.34|6010.34|6008.56|6008.56|6010.34|6010.34|6008.56|6008.56|0
1651242380000|2022-04-29 14:26:20|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|0
1651242400000|2022-04-29 14:26:40|6005|6005|6006.78|6006.78|6006.78|6006.78|6005|6005|0
1651242410000|2022-04-29 14:26:50|6005|6005|6005|6005|6005|6005|6005|6005|0
1651242420000|2022-04-29 14:27:00|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|0
1651242470000|2022-04-29 14:27:50|6005|6005|6005|6005|6005|6005|6005|6005|0
1651242520000|2022-04-29 14:28:40|6003.22|6003.22|6005|6005|6005|6005|6003.22|6003.22|0
1651242560000|2022-04-29 14:29:20|6003.22|6003.22|6005|6005|6005|6005|6003.22|6003.22|0
1651242590000|2022-04-29 14:29:50|6003.22|6003.22|6005|6005|6005|6005|6003.22|6003.22|0
1651242610000|2022-04-29 14:30:10|6003.22|6003.22|6005|6005|6005|6005|6003.22|6003.22|0
1651242660000|2022-04-29 14:31:00|6006.78|6006.78|6005|6005|6006.78|6006.78|6005|6005|0
1651242700000|2022-04-29 14:31:40|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|0
1651242720000|2022-04-29 14:32:00|6003.22|6003.22|6005|6005|6005|6005|6001.44|6001.44|0
1651242730000|2022-04-29 14:32:10|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|0
1651242760000|2022-04-29 14:32:40|6005|6005|6005|6005|6005|6005|6005|6005|0
1651242780000|2022-04-29 14:33:00|6003.22|6003.22|6005|6005|6005|6005|6003.22|6003.22|0
1651242800000|2022-04-29 14:33:20|6001.44|6001.44|6005|6005|6005|6005|6001.44|6001.44|0
1651242810000|2022-04-29 14:33:30|6006.3|6006.3|6005|6005|6006.3|6006.3|6005|6005|0
1651242820000|2022-04-29 14:33:40|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|0
1651242830000|2022-04-29 14:33:50|6008.07|6008.07|6006.3|6006.3|6008.07|6008.07|6006.3|6006.3|0
1651242850000|2022-04-29 14:34:10|6005|6005|6005|6005|6005|6005|6005|6005|0
1651242900000|2022-04-29 14:35:00|6003.22|6003.22|5997.89|5997.89|6003.22|6003.22|5997.89|5997.89|0
1651242910000|2022-04-29 14:35:10|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|0
1651242920000|2022-04-29 14:35:20|6001.44|6001.44|6005|6005|6005|6005|6001.44|6001.44|0
1651242930000|2022-04-29 14:35:30|6003.22|6003.22|6005|6005|6005|6005|6003.22|6003.22|0
1651242950000|2022-04-29 14:35:50|6003.22|6003.22|6005|6005|6005|6005|6003.22|6003.22|0
1651242960000|2022-04-29 14:36:00|6003.22|6003.22|6005|6005|6005|6005|6003.22|6003.22|0
1651242980000|2022-04-29 14:36:20|6003.22|6003.22|6005|6005|6005|6005|6003.22|6003.22|0
1651242990000|2022-04-29 14:36:30|6003.71|6003.71|6003.71|6003.71|6003.71|6003.71|6003.71|6003.71|0
1651243000000|2022-04-29 14:36:40|6005.48|6005.48|6002.41|6002.41|6005.48|6005.48|6002.41|6002.41|0
1651243010000|2022-04-29 14:36:50|6001.12|6001.12|6001.12|6001.12|6002.89|6002.89|6001.12|6001.12|0
1651243080000|2022-04-29 14:38:00|6002.41|6002.41|6003.71|6003.71|6003.71|6003.71|6002.41|6002.41|0
1651243090000|2022-04-29 14:38:10|6005.48|6005.48|6003.71|6003.71|6007.26|6007.26|6003.71|6003.71|0
1651243100000|2022-04-29 14:38:20|6001.93|6001.93|6003.71|6003.71|6003.71|6003.71|6000.15|6000.15|0
1651243180000|2022-04-29 14:39:40|6005.48|6005.48|6003.71|6003.71|6005.48|6005.48|6003.71|6003.71|0
1651243190000|2022-04-29 14:39:50|6001.93|6001.93|6003.71|6003.71|6003.71|6003.71|6000.15|6000.15|0
1651243200000|2022-04-29 14:40:00|6001.93|6001.93|6003.71|6003.71|6003.71|6003.71|6001.93|6001.93|0
1651243220000|2022-04-29 14:40:20|6005|6005|6005|6005|6005|6005|6005|6005|0
1651243240000|2022-04-29 14:40:40|6003.22|6003.22|6005|6005|6005|6005|6003.22|6003.22|0
1651243260000|2022-04-29 14:41:00|6003.71|6003.71|6003.71|6003.71|6003.71|6003.71|6001.93|6001.93|0
1651243290000|2022-04-29 14:41:30|6001.93|6001.93|6001.93|6001.93|6001.93|6001.93|6001.93|6001.93|0
1651243300000|2022-04-29 14:41:40|6000.15|6000.15|5998.37|5998.37|6000.15|6000.15|5998.37|5998.37|0
1651243310000|2022-04-29 14:41:50|5997.07|5997.07|5997.07|5997.07|5997.07|5997.07|5997.07|5997.07|0
1651243350000|2022-04-29 14:42:30|5999.66|5999.66|5996.11|5996.11|5999.66|5999.66|5996.11|5996.11|0
1651243390000|2022-04-29 14:43:10|5997.4|5997.4|5997.4|5997.4|5997.4|5997.4|5997.4|5997.4|0
1651243400000|2022-04-29 14:43:20|5995.62|5995.62|5991.25|5991.25|5995.62|5995.62|5991.25|5991.25|0
1651243420000|2022-04-29 14:43:40|5987.7|5987.7|5987.7|5987.7|5987.7|5987.7|5987.7|5987.7|0
1651243490000|2022-04-29 14:44:50|5984.14|5984.14|5984.14|5984.14|5984.14|5984.14|5984.14|5984.14|0
1651243530000|2022-04-29 14:45:30|5982.36|5982.36|5984.14|5984.14|5984.14|5984.14|5982.36|5982.36|0
1651243540000|2022-04-29 14:45:40|5985.92|5985.92|5985.92|5985.92|5985.92|5985.92|5985.92|5985.92|0
1651243570000|2022-04-29 14:46:10|5984.14|5984.14|5984.14|5984.14|5984.14|5984.14|5984.14|5984.14|0
1651243590000|2022-04-29 14:46:30|5982.36|5982.36|5982.36|5982.36|5982.36|5982.36|5982.36|5982.36|0
1651243600000|2022-04-29 14:46:40|5980.58|5980.58|5979.29|5979.29|5980.58|5980.58|5979.29|5979.29|0
1651243610000|2022-04-29 14:46:50|5977.99|5977.99|5977.99|5977.99|5977.99|5977.99|5977.99|5977.99|0
1651243650000|2022-04-29 14:47:30|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|0
1651243660000|2022-04-29 14:47:40|5976.21|5976.21|5976.21|5976.21|5976.21|5976.21|5976.21|5976.21|0
1651243670000|2022-04-29 14:47:50|5972.66|5972.66|5972.66|5972.66|5972.66|5972.66|5972.66|5972.66|0
1651243700000|2022-04-29 14:48:20|5974.43|5974.43|5974.43|5974.43|5974.43|5974.43|5974.43|5974.43|0
1651243720000|2022-04-29 14:48:40|5976.21|5976.21|5979.77|5979.77|5979.77|5979.77|5976.21|5976.21|0
1651243790000|2022-04-29 14:49:50|5981.55|5981.55|5981.55|5981.55|5981.55|5981.55|5981.55|5981.55|0
1651243800000|2022-04-29 14:50:00|5983.33|5983.33|5979.77|5979.77|5983.33|5983.33|5979.77|5979.77|0
1651243830000|2022-04-29 14:50:30|5981.55|5981.55|5981.55|5981.55|5981.55|5981.55|5981.55|5981.55|0
1651243840000|2022-04-29 14:50:40|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|0
1651243940000|2022-04-29 14:52:20|5981.55|5981.55|5981.55|5981.55|5981.55|5981.55|5981.55|5981.55|0
1651244000000|2022-04-29 14:53:20|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|0
1651244010000|2022-04-29 14:53:30|5981.55|5981.55|5983.33|5983.33|5983.33|5983.33|5981.55|5981.55|0
1651244020000|2022-04-29 14:53:40|5981.55|5981.55|5985.11|5985.11|5985.11|5985.11|5981.55|5981.55|0
1651244030000|2022-04-29 14:53:50|5983.81|5983.81|5979.93|5979.93|5983.81|5983.81|5979.93|5979.93|0
1651244050000|2022-04-29 14:54:10|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|0
1651244060000|2022-04-29 14:54:20|5976.85|5976.85|5976.85|5976.85|5976.85|5976.85|5976.85|5976.85|0
1651244070000|2022-04-29 14:54:30|5978.63|5978.63|5980.41|5980.41|5980.41|5980.41|5978.63|5978.63|0
1651244080000|2022-04-29 14:54:40|5978.63|5978.63|5976.85|5976.85|5978.63|5978.63|5976.85|5976.85|0
1651244110000|2022-04-29 14:55:10|5975.56|5975.56|5978.63|5978.63|5978.63|5978.63|5975.56|5975.56|0
1651244120000|2022-04-29 14:55:20|5976.85|5976.85|5976.85|5976.85|5976.85|5976.85|5976.85|5976.85|0
1651244130000|2022-04-29 14:55:30|5975.56|5975.56|5976.85|5976.85|5976.85|5976.85|5973.78|5973.78|0
1651244140000|2022-04-29 14:55:40|5975.08|5975.08|5976.85|5976.85|5976.85|5976.85|5975.08|5975.08|0
1651244150000|2022-04-29 14:55:50|5972.97|5972.97|5972.97|5972.97|5972.97|5972.97|5972.97|5972.97|0
1651244160000|2022-04-29 14:56:00|5974.75|5974.75|5974.75|5974.75|5974.75|5974.75|5974.75|5974.75|0
1651244170000|2022-04-29 14:56:10|5976.04|5976.04|5977.34|5977.34|5977.34|5977.34|5976.04|5976.04|0
1651244240000|2022-04-29 14:57:20|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|0
1651244270000|2022-04-29 14:57:50|5977.82|5977.82|5977.82|5977.82|5977.82|5977.82|5977.82|5977.82|0
1651244300000|2022-04-29 14:58:20|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|0
1651244330000|2022-04-29 14:58:50|5977.34|5977.34|5977.34|5977.34|5977.34|5977.34|5977.34|5977.34|0
1651244340000|2022-04-29 14:59:00|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|0
1651244410000|2022-04-29 15:00:10|5974.26|5974.26|5974.26|5974.26|5974.26|5974.26|5974.26|5974.26|0
1651244420000|2022-04-29 15:00:20|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|0
1651244440000|2022-04-29 15:00:40|5974.26|5974.26|5974.26|5974.26|5974.26|5974.26|5974.26|5974.26|0
1651244450000|2022-04-29 15:00:50|5975.56|5975.56|5976.85|5976.85|5976.85|5976.85|5975.56|5975.56|0
1651244530000|2022-04-29 15:02:10|5975.08|5975.08|5976.85|5976.85|5976.85|5976.85|5975.08|5975.08|0
1651244540000|2022-04-29 15:02:20|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|0
1651244610000|2022-04-29 15:03:30|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|0
1651244640000|2022-04-29 15:04:00|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|0
1651244670000|2022-04-29 15:04:30|5979.44|5979.44|5981.22|5981.22|5981.22|5981.22|5979.44|5979.44|0
1651244690000|2022-04-29 15:04:50|5983|5983|5983|5983|5983|5983|5983|5983|0
1651244720000|2022-04-29 15:05:20|5984.3|5984.3|5984.3|5984.3|5984.3|5984.3|5984.3|5984.3|0
1651244730000|2022-04-29 15:05:30|5986.07|5986.07|5986.07|5986.07|5986.07|5986.07|5986.07|5986.07|0
1651244740000|2022-04-29 15:05:40|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|0
1651244760000|2022-04-29 15:06:00|5986.07|5986.07|5986.07|5986.07|5986.07|5986.07|5986.07|5986.07|0
1651244800000|2022-04-29 15:06:40|5987.85|5987.85|5985.59|5985.59|5987.85|5987.85|5984.3|5984.3|0
1651244850000|2022-04-29 15:07:30|5987.37|5987.37|5987.37|5987.37|5987.37|5987.37|5987.37|5987.37|0
1651244860000|2022-04-29 15:07:40|5985.59|5985.59|5985.59|5985.59|5985.59|5985.59|5985.59|5985.59|0
1651244900000|2022-04-29 15:08:20|5983.81|5983.81|5982.03|5982.03|5983.81|5983.81|5982.03|5982.03|0
1651244940000|2022-04-29 15:09:00|5983.81|5983.81|5983.81|5983.81|5983.81|5983.81|5983.81|5983.81|0
1651245000000|2022-04-29 15:10:00|5982.03|5982.03|5982.03|5982.03|5982.03|5982.03|5982.03|5982.03|0
1651245030000|2022-04-29 15:10:30|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|0
1651245050000|2022-04-29 15:10:50|5981.22|5981.22|5979.44|5979.44|5981.22|5981.22|5979.44|5979.44|0
1651245080000|2022-04-29 15:11:20|5981.22|5981.22|5979.44|5979.44|5981.22|5981.22|5979.44|5979.44|0
1651245130000|2022-04-29 15:12:10|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|0
1651245140000|2022-04-29 15:12:20|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|0
1651245160000|2022-04-29 15:12:40|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|0
1651245230000|2022-04-29 15:13:50|5978.96|5978.96|5980.74|5980.74|5980.74|5980.74|5978.96|5978.96|0
1651245270000|2022-04-29 15:14:30|5982.52|5982.52|5984.3|5984.3|5984.3|5984.3|5982.52|5982.52|0
1651245280000|2022-04-29 15:14:40|5986.07|5986.07|5987.85|5987.85|5987.85|5987.85|5986.07|5986.07|0
1651245290000|2022-04-29 15:14:50|5986.07|5986.07|5986.07|5986.07|5986.07|5986.07|5986.07|5986.07|0
1651245340000|2022-04-29 15:15:40|5984.3|5984.3|5984.3|5984.3|5984.3|5984.3|5984.3|5984.3|0
1651245360000|2022-04-29 15:16:00|5986.07|5986.07|5986.07|5986.07|5986.07|5986.07|5986.07|5986.07|0
1651245370000|2022-04-29 15:16:10|5984.3|5984.3|5984.3|5984.3|5984.3|5984.3|5984.3|5984.3|0
1651245480000|2022-04-29 15:18:00|5986.07|5986.07|5991.41|5991.41|5991.41|5991.41|5986.07|5986.07|0
1651245510000|2022-04-29 15:18:30|5994.97|5994.97|5994.97|5994.97|5994.97|5994.97|5993.19|5993.19|0
1651245520000|2022-04-29 15:18:40|5996.75|5996.75|5995.45|5995.45|5996.75|5996.75|5995.45|5995.45|0
1651245540000|2022-04-29 15:19:00|5991.89|5991.89|5991.89|5991.89|5991.89|5991.89|5991.89|5991.89|0
1651245550000|2022-04-29 15:19:10|5990.12|5990.12|5990.12|5990.12|5990.12|5990.12|5990.12|5990.12|0
1651245580000|2022-04-29 15:19:40|5991.89|5991.89|5991.89|5991.89|5991.89|5991.89|5991.89|5991.89|0
1651245590000|2022-04-29 15:19:50|5988.34|5988.34|5990.12|5990.12|5991.89|5991.89|5988.34|5988.34|0
1651245600000|2022-04-29 15:20:00|5991.89|5991.89|5993.67|5993.67|5993.67|5993.67|5991.89|5991.89|0
1651245610000|2022-04-29 15:20:10|5995.45|5995.45|5995.45|5995.45|5997.23|5997.23|5995.45|5995.45|0
1651245640000|2022-04-29 15:20:40|5997.23|5997.23|5997.23|5997.23|5997.23|5997.23|5997.23|5997.23|0
1651245670000|2022-04-29 15:21:10|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|0
1651245680000|2022-04-29 15:21:20|5997.23|5997.23|5999.01|5999.01|5999.01|5999.01|5997.23|5997.23|0
1651245690000|2022-04-29 15:21:30|6000.79|6000.79|6000.79|6000.79|6000.79|6000.79|6000.79|6000.79|0
1651245700000|2022-04-29 15:21:40|5997.23|5997.23|5995.45|5995.45|5997.23|5997.23|5995.45|5995.45|0
1651245710000|2022-04-29 15:21:50|5993.67|5993.67|5993.67|5993.67|5995.45|5995.45|5993.67|5993.67|0
1651245720000|2022-04-29 15:22:00|5991.89|5991.89|5991.89|5991.89|5991.89|5991.89|5991.89|5991.89|0
1651245730000|2022-04-29 15:22:10|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|0
1651245760000|2022-04-29 15:22:40|5998.04|5998.04|5999.82|5999.82|5999.82|5999.82|5998.04|5998.04|0
1651245770000|2022-04-29 15:22:50|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|0
1651245790000|2022-04-29 15:23:10|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|0
1651245800000|2022-04-29 15:23:20|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|0
1651245820000|2022-04-29 15:23:40|6002.89|6002.89|6004.67|6004.67|6004.67|6004.67|6002.89|6002.89|0
1651245830000|2022-04-29 15:23:50|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|6001.12|6001.12|0
1651245840000|2022-04-29 15:24:00|6001.6|6001.6|6001.6|6001.6|6001.6|6001.6|6001.6|6001.6|0
1651245850000|2022-04-29 15:24:10|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|0
1651245900000|2022-04-29 15:25:00|5998.04|5998.04|5998.04|5998.04|5998.04|5998.04|5998.04|5998.04|0
1651245910000|2022-04-29 15:25:10|5996.75|5996.75|5996.75|5996.75|5996.75|5996.75|5996.75|5996.75|0
1651245930000|2022-04-29 15:25:30|5994.97|5994.97|5994.97|5994.97|5994.97|5994.97|5994.97|5994.97|0
1651245950000|2022-04-29 15:25:50|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|0
1651245980000|2022-04-29 15:26:20|5991.41|5991.41|5991.41|5991.41|5991.41|5991.41|5991.41|5991.41|0
1651245990000|2022-04-29 15:26:30|5989.63|5989.63|5989.63|5989.63|5989.63|5989.63|5989.63|5989.63|0
1651246020000|2022-04-29 15:27:00|5991.41|5991.41|5991.41|5991.41|5991.41|5991.41|5991.41|5991.41|0
1651246040000|2022-04-29 15:27:20|5989.63|5989.63|5989.63|5989.63|5989.63|5989.63|5989.63|5989.63|0
1651246050000|2022-04-29 15:27:30|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5986.07|5986.07|0
1651246060000|2022-04-29 15:27:40|5989.63|5989.63|5989.63|5989.63|5989.63|5989.63|5989.63|5989.63|0
1651246110000|2022-04-29 15:28:30|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|0
1651246120000|2022-04-29 15:28:40|5991.41|5991.41|5991.41|5991.41|5991.41|5991.41|5991.41|5991.41|0
1651246130000|2022-04-29 15:28:50|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|0
1651246140000|2022-04-29 15:29:00|5991.41|5991.41|5989.63|5989.63|5991.41|5991.41|5989.63|5989.63|0
1651246160000|2022-04-29 15:29:20|5991.41|5991.41|5991.41|5991.41|5991.41|5991.41|5991.41|5991.41|0
1651246170000|2022-04-29 15:29:30|5992.71|5992.71|5990.93|5990.93|5992.71|5992.71|5989.15|5989.15|0
1651246190000|2022-04-29 15:29:50|5992.71|5992.71|5996.26|5996.26|5996.26|5996.26|5992.71|5992.71|0
1651562120000|2022-05-03 07:15:20|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|0
1651562130000|2022-05-03 07:15:30|6003.38|6003.38|6003.38|6003.38|6003.38|6003.38|6003.38|6003.38|0
1651562140000|2022-05-03 07:15:40|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|0
1651562150000|2022-05-03 07:15:50|6001.6|6001.6|6005.16|6005.16|6005.16|6005.16|6001.6|6001.6|0
1651562160000|2022-05-03 07:16:00|6003.38|6003.38|6001.6|6001.6|6005.16|6005.16|6001.6|6001.6|0
1651562200000|2022-05-03 07:16:40|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|0
1651562230000|2022-05-03 07:17:10|6001.6|6001.6|6001.6|6001.6|6001.6|6001.6|6001.6|6001.6|0
1651562260000|2022-05-03 07:17:40|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|0
1651562270000|2022-05-03 07:17:50|5998.53|5998.53|5998.53|5998.53|5998.53|5998.53|5998.53|5998.53|0
1651562280000|2022-05-03 07:18:00|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|0
1651562290000|2022-05-03 07:18:10|5994.48|5994.48|5994.48|5994.48|5994.48|5994.48|5994.48|5994.48|0
1651562300000|2022-05-03 07:18:20|5996.26|5996.26|5994.48|5994.48|5996.26|5996.26|5994.48|5994.48|0
1651562330000|2022-05-03 07:18:50|5991.89|5991.89|5991.89|5991.89|5991.89|5991.89|5991.89|5991.89|0
1651562350000|2022-05-03 07:19:10|5986.56|5986.56|5988.34|5988.34|5988.34|5988.34|5986.56|5986.56|0
1651562390000|2022-05-03 07:19:50|5990.12|5990.12|5988.34|5988.34|5990.12|5990.12|5988.34|5988.34|0
1651562410000|2022-05-03 07:20:10|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|0
1651562480000|2022-05-03 07:21:20|5984.78|5984.78|5988.34|5988.34|5988.34|5988.34|5984.78|5984.78|0
1651562500000|2022-05-03 07:21:40|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|0
1651562530000|2022-05-03 07:22:10|5988.34|5988.34|5988.34|5988.34|5988.34|5988.34|5988.34|5988.34|0
1651562540000|2022-05-03 07:22:20|5989.63|5989.63|5990.93|5990.93|5990.93|5990.93|5989.63|5989.63|0
1651562550000|2022-05-03 07:22:30|5989.15|5989.15|5989.15|5989.15|5989.15|5989.15|5989.15|5989.15|0
1651562570000|2022-05-03 07:22:50|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|0
1651562580000|2022-05-03 07:23:00|5989.63|5989.63|5987.85|5987.85|5989.63|5989.63|5987.85|5987.85|0
1651562590000|2022-05-03 07:23:10|5991.41|5991.41|5989.63|5989.63|5993.19|5993.19|5989.63|5989.63|0
1651562610000|2022-05-03 07:23:30|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5986.07|5986.07|0
1651562620000|2022-05-03 07:23:40|5989.15|5989.15|5982.03|5982.03|5989.15|5989.15|5982.03|5982.03|0
1651562640000|2022-05-03 07:24:00|5985.59|5985.59|5986.89|5986.89|5986.89|5986.89|5985.59|5985.59|0
1651562650000|2022-05-03 07:24:10|5983.33|5983.33|5983.33|5983.33|5983.33|5983.33|5983.33|5983.33|0
1651562660000|2022-05-03 07:24:20|5982.03|5982.03|5980.25|5980.25|5982.03|5982.03|5980.25|5980.25|0
1651562690000|2022-05-03 07:24:50|5978.48|5978.48|5980.25|5980.25|5980.25|5980.25|5978.48|5978.48|0
1651562700000|2022-05-03 07:25:00|5982.03|5982.03|5983.81|5983.81|5983.81|5983.81|5982.03|5982.03|0
1651562710000|2022-05-03 07:25:10|5982.03|5982.03|5983.81|5983.81|5983.81|5983.81|5982.03|5982.03|0
1651562720000|2022-05-03 07:25:20|5980.25|5980.25|5983.81|5983.81|5983.81|5983.81|5980.25|5980.25|0
1651562730000|2022-05-03 07:25:30|5980.25|5980.25|5978.48|5978.48|5980.25|5980.25|5978.48|5978.48|0
1651562760000|2022-05-03 07:26:00|5980.25|5980.25|5974.11|5974.11|5980.25|5980.25|5974.11|5974.11|0
1651562770000|2022-05-03 07:26:10|5972.33|5972.33|5974.11|5974.11|5974.11|5974.11|5972.33|5972.33|0
1651562840000|2022-05-03 07:27:20|5975.89|5975.89|5979.44|5979.44|5979.44|5979.44|5975.89|5975.89|0
1651562860000|2022-05-03 07:27:40|5981.22|5981.22|5979.44|5979.44|5981.22|5981.22|5979.44|5979.44|0
1651562870000|2022-05-03 07:27:50|5981.22|5981.22|5979.44|5979.44|5981.22|5981.22|5979.44|5979.44|0
1651562890000|2022-05-03 07:28:10|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|0
1651562920000|2022-05-03 07:28:40|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|0
1651562930000|2022-05-03 07:28:50|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|0
1651562960000|2022-05-03 07:29:20|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|0
1651562970000|2022-05-03 07:29:30|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|0
1651563000000|2022-05-03 07:30:00|5975.89|5975.89|5975.89|5975.89|5975.89|5975.89|5975.89|5975.89|0
1651563020000|2022-05-03 07:30:20|5974.11|5974.11|5974.11|5974.11|5974.11|5974.11|5974.11|5974.11|0
1651563050000|2022-05-03 07:30:50|5975.89|5975.89|5975.89|5975.89|5975.89|5975.89|5975.89|5975.89|0
1651563060000|2022-05-03 07:31:00|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|0
1651563100000|2022-05-03 07:31:40|5975.89|5975.89|5975.89|5975.89|5975.89|5975.89|5975.89|5975.89|0
1651563130000|2022-05-03 07:32:10|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|0
1651563180000|2022-05-03 07:33:00|5979.44|5979.44|5979.44|5979.44|5981.22|5981.22|5979.44|5979.44|0
1651563280000|2022-05-03 07:34:40|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|0
1651563320000|2022-05-03 07:35:20|5975.89|5975.89|5975.89|5975.89|5975.89|5975.89|5975.89|5975.89|0
1651563330000|2022-05-03 07:35:30|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|0
1651563390000|2022-05-03 07:36:30|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|0
1651563460000|2022-05-03 07:37:40|5981.22|5981.22|5981.22|5981.22|5981.22|5981.22|5981.22|5981.22|0
1651563490000|2022-05-03 07:38:10|5977.67|5977.67|5981.22|5981.22|5981.22|5981.22|5977.67|5977.67|0
1651563550000|2022-05-03 07:39:10|5982.52|5982.52|5980.74|5980.74|5983.81|5983.81|5980.74|5980.74|0
1651563560000|2022-05-03 07:39:20|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|0
1651563590000|2022-05-03 07:39:50|5980.74|5980.74|5982.52|5982.52|5982.52|5982.52|5980.74|5980.74|0
1651563670000|2022-05-03 07:41:10|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|0
1651563690000|2022-05-03 07:41:30|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|0
1651563700000|2022-05-03 07:41:40|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|0
1651563710000|2022-05-03 07:41:50|5981.22|5981.22|5982.52|5982.52|5982.52|5982.52|5981.22|5981.22|0
1651563790000|2022-05-03 07:43:10|5980.74|5980.74|5978.96|5978.96|5980.74|5980.74|5978.96|5978.96|0
1651563800000|2022-05-03 07:43:20|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|0
1651563810000|2022-05-03 07:43:30|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|0
1651563840000|2022-05-03 07:44:00|5980.74|5980.74|5982.52|5982.52|5982.52|5982.52|5980.74|5980.74|0
1651563860000|2022-05-03 07:44:20|5981.22|5981.22|5981.22|5981.22|5981.22|5981.22|5981.22|5981.22|0
1651563900000|2022-05-03 07:45:00|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|0
1651563910000|2022-05-03 07:45:10|5981.22|5981.22|5981.22|5981.22|5981.22|5981.22|5981.22|5981.22|0
1651563940000|2022-05-03 07:45:40|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|0
1651564000000|2022-05-03 07:46:40|5974.11|5974.11|5975.89|5975.89|5975.89|5975.89|5974.11|5974.11|0
1651564030000|2022-05-03 07:47:10|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|0
1651564080000|2022-05-03 07:48:00|5981.22|5981.22|5987.7|5987.7|5987.7|5987.7|5981.22|5981.22|0
1651564090000|2022-05-03 07:48:10|5986.4|5986.4|5987.7|5987.7|5988.99|5988.99|5986.4|5986.4|0
1651564110000|2022-05-03 07:48:30|5989.48|5989.48|5990.77|5990.77|5990.77|5990.77|5988.18|5988.18|0
1651564140000|2022-05-03 07:49:00|5988.99|5988.99|5988.99|5988.99|5988.99|5988.99|5987.7|5987.7|0
1651564150000|2022-05-03 07:49:10|5987.7|5987.7|5988.99|5988.99|5988.99|5988.99|5987.7|5987.7|0
1651564200000|2022-05-03 07:50:00|5986.4|5986.4|5983.33|5983.33|5986.4|5986.4|5983.33|5983.33|0
1651564210000|2022-05-03 07:50:10|5984.62|5984.62|5984.62|5984.62|5984.62|5984.62|5984.62|5984.62|0
1651564240000|2022-05-03 07:50:40|5988.18|5988.18|5989.96|5989.96|5989.96|5989.96|5988.18|5988.18|0
1651564300000|2022-05-03 07:51:40|5993.52|5993.52|5995.3|5995.3|5995.3|5995.3|5993.52|5993.52|0
1651564310000|2022-05-03 07:51:50|5993.52|5993.52|5995.3|5995.3|5995.3|5995.3|5993.52|5993.52|0
1651564340000|2022-05-03 07:52:20|5997.07|5997.07|5997.07|5997.07|5997.07|5997.07|5997.07|5997.07|0
1651564360000|2022-05-03 07:52:40|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|0
1651564370000|2022-05-03 07:52:50|6003.71|6003.71|6005|6005|6006.3|6006.3|6003.71|6003.71|0
1651564400000|2022-05-03 07:53:20|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|0
1651564440000|2022-05-03 07:54:00|6004.52|6004.52|6006.3|6006.3|6006.3|6006.3|6004.52|6004.52|0
1651564460000|2022-05-03 07:54:20|6008.07|6008.07|6011.63|6011.63|6011.63|6011.63|6008.07|6008.07|0
1651564560000|2022-05-03 07:56:00|6008.07|6008.07|6008.07|6008.07|6008.07|6008.07|6008.07|6008.07|0
1651564590000|2022-05-03 07:56:30|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|0
1651564630000|2022-05-03 07:57:10|6005|6005|6003.71|6003.71|6005|6005|6003.71|6003.71|0
1651564640000|2022-05-03 07:57:20|6005|6005|6005|6005|6005|6005|6005|6005|0
1651564680000|2022-05-03 07:58:00|6003.71|6003.71|6003.71|6003.71|6003.71|6003.71|6003.71|6003.71|0
1651564810000|2022-05-03 08:00:10|6005.48|6005.48|6005.48|6005.48|6005.48|6005.48|6005.48|6005.48|0
1651564820000|2022-05-03 08:00:20|6004.19|6004.19|6004.19|6004.19|6004.19|6004.19|6004.19|6004.19|0
1651564830000|2022-05-03 08:00:30|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|0
1651564850000|2022-05-03 08:00:50|6005.97|6005.97|6007.75|6007.75|6007.75|6007.75|6005.97|6005.97|0
1651564870000|2022-05-03 08:01:10|6005.97|6005.97|6002.41|6002.41|6005.97|6005.97|6002.41|6002.41|0
1651564880000|2022-05-03 08:01:20|6000.63|6000.63|6002.41|6002.41|6002.41|6002.41|6000.63|6000.63|0
1651564900000|2022-05-03 08:01:40|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|0
1651564950000|2022-05-03 08:02:30|5997.07|5997.07|5997.07|5997.07|5997.07|5997.07|5997.07|5997.07|0
1651564970000|2022-05-03 08:02:50|5998.85|5998.85|6000.63|6000.63|6000.63|6000.63|5998.85|5998.85|0
1651564980000|2022-05-03 08:03:00|5998.85|5998.85|5998.85|5998.85|5998.85|5998.85|5998.85|5998.85|0
1651565010000|2022-05-03 08:03:30|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|0
1651565050000|2022-05-03 08:04:10|5998.85|5998.85|5998.85|5998.85|5998.85|5998.85|5998.85|5998.85|0
1651565090000|2022-05-03 08:04:50|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|0
1651565160000|2022-05-03 08:06:00|6002.41|6002.41|6004.19|6004.19|6004.19|6004.19|6002.41|6002.41|0
1651565170000|2022-05-03 08:06:10|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|0
1651565190000|2022-05-03 08:06:30|6002.41|6002.41|5998.85|5998.85|6002.41|6002.41|5998.85|5998.85|0
1651565220000|2022-05-03 08:07:00|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|0
1651565250000|2022-05-03 08:07:30|6000.63|6000.63|5995.78|5995.78|6000.63|6000.63|5995.78|5995.78|0
1651565300000|2022-05-03 08:08:20|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|0
1651565370000|2022-05-03 08:09:30|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|0
1651565420000|2022-05-03 08:10:20|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|0
1651565430000|2022-05-03 08:10:30|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|0
1651565440000|2022-05-03 08:10:40|5999.34|5999.34|6001.12|6001.12|6001.12|6001.12|5999.34|5999.34|0
1651565480000|2022-05-03 08:11:20|6004.67|6004.67|6006.45|6006.45|6008.23|6008.23|6004.67|6004.67|0
1651565490000|2022-05-03 08:11:30|6008.23|6008.23|6004.67|6004.67|6008.23|6008.23|6004.67|6004.67|0
1651565500000|2022-05-03 08:11:40|6001.12|6001.12|6002.89|6002.89|6002.89|6002.89|6001.12|6001.12|0
1651565510000|2022-05-03 08:11:50|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|0
1651565530000|2022-05-03 08:12:10|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|0
1651565610000|2022-05-03 08:13:30|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|0
1651565670000|2022-05-03 08:14:30|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|0
1651565690000|2022-05-03 08:14:50|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|0
1651565890000|2022-05-03 08:18:10|6002.41|6002.41|6005|6005|6005|6005|6002.41|6002.41|0
1651565910000|2022-05-03 08:18:30|6006.78|6006.78|6003.22|6003.22|6006.78|6006.78|6003.22|6003.22|0
1651565930000|2022-05-03 08:18:50|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|0
1651565950000|2022-05-03 08:19:10|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|0
1651565980000|2022-05-03 08:19:40|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|0
1651565990000|2022-05-03 08:19:50|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|0
1651566010000|2022-05-03 08:20:10|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|0
1651566090000|2022-05-03 08:21:30|5999.66|5999.66|6001.44|6001.44|6001.44|6001.44|5999.66|5999.66|0
1651566100000|2022-05-03 08:21:40|5997.89|5997.89|5999.66|5999.66|5999.66|5999.66|5997.89|5997.89|0
1651566110000|2022-05-03 08:21:50|5997.89|5997.89|5999.66|5999.66|5999.66|5999.66|5997.89|5997.89|0
1651566130000|2022-05-03 08:22:10|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|0
1651566140000|2022-05-03 08:22:20|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|0
1651566180000|2022-05-03 08:23:00|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|0
1651566200000|2022-05-03 08:23:20|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|0
1651566430000|2022-05-03 08:27:10|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|0
1651566500000|2022-05-03 08:28:20|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|0
1651566530000|2022-05-03 08:28:50|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|0
1651566630000|2022-05-03 08:30:30|6003.22|6003.22|6001.44|6001.44|6003.22|6003.22|5999.66|5999.66|0
1651566730000|2022-05-03 08:32:10|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|0
1651566740000|2022-05-03 08:32:20|5999.66|5999.66|6003.22|6003.22|6003.22|6003.22|5999.66|5999.66|0
1651566750000|2022-05-03 08:32:30|6005|6005|6008.56|6008.56|6008.56|6008.56|6005|6005|0
1651566790000|2022-05-03 08:33:10|6006.78|6006.78|6005|6005|6006.78|6006.78|6005|6005|0
1651566840000|2022-05-03 08:34:00|6006.3|6006.3|6008.88|6008.88|6008.88|6008.88|6006.3|6006.3|0
1651566850000|2022-05-03 08:34:10|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|0
1651566990000|2022-05-03 08:36:30|6008.4|6008.4|6013.74|6013.74|6015.52|6015.52|6008.4|6008.4|0
1651567120000|2022-05-03 08:38:40|6010.18|6010.18|6011.96|6011.96|6011.96|6011.96|6010.18|6010.18|0
1651567130000|2022-05-03 08:38:50|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|0
1651567140000|2022-05-03 08:39:00|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|0
1651567150000|2022-05-03 08:39:10|6005.81|6005.81|6005.81|6005.81|6005.81|6005.81|6005.81|6005.81|0
1651567200000|2022-05-03 08:40:00|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|0
1651567210000|2022-05-03 08:40:10|6007.11|6007.11|6008.4|6008.4|6008.4|6008.4|6007.11|6007.11|0
1651567320000|2022-05-03 08:42:00|6004.84|6004.84|6001.29|6001.29|6004.84|6004.84|6001.29|6001.29|0
1651567340000|2022-05-03 08:42:20|5999.99|5999.99|5998.21|5998.21|5999.99|5999.99|5998.21|5998.21|0
1651567350000|2022-05-03 08:42:30|5999.99|5999.99|5999.99|5999.99|5999.99|5999.99|5999.99|5999.99|0
1651567370000|2022-05-03 08:42:50|6001.77|6001.77|6001.77|6001.77|6001.77|6001.77|6001.77|6001.77|0
1651567470000|2022-05-03 08:44:30|5999.99|5999.99|5998.21|5998.21|5999.99|5999.99|5998.21|5998.21|0
1651567500000|2022-05-03 08:45:00|5994.65|5994.65|5994.65|5994.65|5994.65|5994.65|5994.65|5994.65|0
1651567510000|2022-05-03 08:45:10|5993.36|5993.36|5993.36|5993.36|5993.36|5993.36|5993.36|5993.36|0
1651567530000|2022-05-03 08:45:30|5988.02|5988.02|5988.02|5988.02|5988.02|5988.02|5988.02|5988.02|0
1651567560000|2022-05-03 08:46:00|5984.47|5984.47|5984.47|5984.47|5984.47|5984.47|5984.47|5984.47|0
1651567570000|2022-05-03 08:46:10|5986.25|5986.25|5992.88|5992.88|5992.88|5992.88|5986.25|5986.25|0
1651567580000|2022-05-03 08:46:20|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|0
1651567600000|2022-05-03 08:46:40|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|0
1651567610000|2022-05-03 08:46:50|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|0
1651567800000|2022-05-03 08:50:00|5988.83|5988.83|5988.83|5988.83|5988.83|5988.83|5988.83|5988.83|0
1651567840000|2022-05-03 08:50:40|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|0
1651567900000|2022-05-03 08:51:40|5988.83|5988.83|5988.83|5988.83|5988.83|5988.83|5988.83|5988.83|0
1651567920000|2022-05-03 08:52:00|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|0
1651568040000|2022-05-03 08:54:00|5988.35|5988.35|5989.65|5989.65|5989.65|5989.65|5988.35|5988.35|0
1651568180000|2022-05-03 08:56:20|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|0
1651568200000|2022-05-03 08:56:40|5990.13|5990.13|5991.91|5991.91|5991.91|5991.91|5990.13|5990.13|0
1651568210000|2022-05-03 08:56:50|5990.61|5990.61|5991.91|5991.91|5991.91|5991.91|5990.61|5990.61|0
1651568300000|2022-05-03 08:58:20|5993.69|5993.69|5995.47|5995.47|5995.47|5995.47|5993.69|5993.69|0
1651568310000|2022-05-03 08:58:30|5993.69|5993.69|5993.69|5993.69|5993.69|5993.69|5993.69|5993.69|0
1651568330000|2022-05-03 08:58:50|5995.47|5995.47|5995.47|5995.47|5995.47|5995.47|5995.47|5995.47|0
1651568360000|2022-05-03 08:59:20|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|0
1651568380000|2022-05-03 08:59:40|5993.69|5993.69|5993.69|5993.69|5993.69|5993.69|5993.69|5993.69|0
1651568400000|2022-05-03 09:00:00|5991.91|5991.91|5988.35|5988.35|5991.91|5991.91|5988.35|5988.35|0
1651568410000|2022-05-03 09:00:10|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|0
1651568420000|2022-05-03 09:00:20|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|0
1651568530000|2022-05-03 09:02:10|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|0
1651568540000|2022-05-03 09:02:20|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|0
1651568550000|2022-05-03 09:02:30|5993.2|5993.2|5993.2|5993.2|5993.2|5993.2|5993.2|5993.2|0
1651568560000|2022-05-03 09:02:40|5994.98|5994.98|5994.98|5994.98|5994.98|5994.98|5994.98|5994.98|0
1651568590000|2022-05-03 09:03:10|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|0
1651568600000|2022-05-03 09:03:20|5994.98|5994.98|5994.98|5994.98|5994.98|5994.98|5994.98|5994.98|0
1651568630000|2022-05-03 09:03:50|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|0
1651568710000|2022-05-03 09:05:10|5995.47|5995.47|5995.47|5995.47|5995.47|5995.47|5995.47|5995.47|0
1651568730000|2022-05-03 09:05:30|5991.91|5991.91|5990.13|5990.13|5991.91|5991.91|5990.13|5990.13|0
1651568750000|2022-05-03 09:05:50|5991.91|5991.91|5993.69|5993.69|5993.69|5993.69|5991.91|5991.91|0
1651568790000|2022-05-03 09:06:30|5995.47|5995.47|5995.47|5995.47|5995.47|5995.47|5995.47|5995.47|0
1651568800000|2022-05-03 09:06:40|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|0
1651568840000|2022-05-03 09:07:20|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|0
1651568930000|2022-05-03 09:08:50|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|0
1651568970000|2022-05-03 09:09:30|5999.83|5999.83|6003.39|6003.39|6003.39|6003.39|5999.83|5999.83|0
1651568980000|2022-05-03 09:09:40|6005.17|6005.17|6008.73|6008.73|6008.73|6008.73|6005.17|6005.17|0
1651568990000|2022-05-03 09:09:50|6010.51|6010.51|6012.29|6012.29|6012.29|6012.29|6010.51|6010.51|0
1651569000000|2022-05-03 09:10:00|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|0
1651569140000|2022-05-03 09:12:20|6012.29|6012.29|6012.29|6012.29|6014.06|6014.06|6012.29|6012.29|0
1651569150000|2022-05-03 09:12:30|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|0
1651569200000|2022-05-03 09:13:20|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|0
1651569210000|2022-05-03 09:13:30|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|0
1651569250000|2022-05-03 09:14:10|6010.99|6010.99|6012.29|6012.29|6012.29|6012.29|6010.99|6010.99|0
1651569260000|2022-05-03 09:14:20|6010.51|6010.51|6008.73|6008.73|6010.51|6010.51|6008.73|6008.73|0
1651569280000|2022-05-03 09:14:40|6007.43|6007.43|6008.73|6008.73|6008.73|6008.73|6007.43|6007.43|0
1651569290000|2022-05-03 09:14:50|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|0
1651569310000|2022-05-03 09:15:10|6011.8|6011.8|6013.58|6013.58|6013.58|6013.58|6011.8|6011.8|0
1651569320000|2022-05-03 09:15:20|6010.02|6010.02|6013.58|6013.58|6013.58|6013.58|6010.02|6010.02|0
1651569350000|2022-05-03 09:15:50|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|0
1651569460000|2022-05-03 09:17:40|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|0
1651569470000|2022-05-03 09:17:50|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|0
1651569490000|2022-05-03 09:18:10|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|0
1651569510000|2022-05-03 09:18:30|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|0
1651569620000|2022-05-03 09:20:20|6011.8|6011.8|6013.1|6013.1|6013.1|6013.1|6011.8|6011.8|0
1651569630000|2022-05-03 09:20:30|6011.32|6011.32|6009.54|6009.54|6011.32|6011.32|6009.54|6009.54|0
1651569650000|2022-05-03 09:20:50|6011.32|6011.32|6013.1|6013.1|6013.1|6013.1|6011.32|6011.32|0
1651569830000|2022-05-03 09:23:50|6011.32|6011.32|6005.98|6005.98|6011.32|6011.32|6005.98|6005.98|0
1651569840000|2022-05-03 09:24:00|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|0
1651570100000|2022-05-03 09:28:20|6009.54|6009.54|6009.54|6009.54|6009.54|6009.54|6007.76|6007.76|0
1651570240000|2022-05-03 09:30:40|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|0
1651570250000|2022-05-03 09:30:50|6009.54|6009.54|6005.98|6005.98|6009.54|6009.54|6005.98|6005.98|0
1651570270000|2022-05-03 09:31:10|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|0
1651570290000|2022-05-03 09:31:30|6009.05|6009.05|6006.47|6006.47|6009.05|6009.05|6006.47|6006.47|0
1651570300000|2022-05-03 09:31:40|6004.69|6004.69|6002.91|6002.91|6004.69|6004.69|6002.91|6002.91|0
1651570310000|2022-05-03 09:31:50|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|0
1651570670000|2022-05-03 09:37:50|6005.17|6005.17|6003.88|6003.88|6005.17|6005.17|6003.88|6003.88|0
1651570690000|2022-05-03 09:38:10|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|0
1651570910000|2022-05-03 09:41:50|6003.06|6003.06|6004.36|6004.36|6005.65|6005.65|6003.06|6003.06|0
1651570950000|2022-05-03 09:42:30|6002.58|6002.58|6004.36|6004.36|6004.36|6004.36|6002.58|6002.58|0
1651570980000|2022-05-03 09:43:00|6006.14|6006.14|6007.43|6007.43|6007.43|6007.43|6006.14|6006.14|0
1651571120000|2022-05-03 09:45:20|6009.21|6009.21|6009.21|6009.21|6009.21|6009.21|6009.21|6009.21|0
1651571170000|2022-05-03 09:46:10|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|0
1651571180000|2022-05-03 09:46:20|6009.21|6009.21|6009.21|6009.21|6009.21|6009.21|6009.21|6009.21|0
1651571190000|2022-05-03 09:46:30|6010.99|6010.99|6009.21|6009.21|6010.99|6010.99|6009.21|6009.21|0
1651571460000|2022-05-03 09:51:00|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|0
1651571540000|2022-05-03 09:52:20|6008.73|6008.73|5999.83|5999.83|6008.73|6008.73|5999.83|5999.83|0
1651571550000|2022-05-03 09:52:30|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|0
1651571580000|2022-05-03 09:53:00|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|0
1651571600000|2022-05-03 09:53:20|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|0
1651571610000|2022-05-03 09:53:30|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|0
1651571690000|2022-05-03 09:54:50|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|0
1651571720000|2022-05-03 09:55:20|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|0
1651571730000|2022-05-03 09:55:30|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|0
1651571780000|2022-05-03 09:56:20|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6008.24|6008.24|0
1651571790000|2022-05-03 09:56:30|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|0
1651571800000|2022-05-03 09:56:40|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|0
1651571910000|2022-05-03 09:58:30|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|0
1651571930000|2022-05-03 09:58:50|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|0
1651571940000|2022-05-03 09:59:00|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|0
1651571960000|2022-05-03 09:59:20|6000.8|6000.8|5999.02|5999.02|6000.8|6000.8|5999.02|5999.02|0
1651571980000|2022-05-03 09:59:40|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|0
1651572010000|2022-05-03 10:00:10|5998.54|5998.54|5997.24|5997.24|5998.54|5998.54|5997.24|5997.24|0
1651572020000|2022-05-03 10:00:20|5995.47|5995.47|5995.47|5995.47|5995.47|5995.47|5995.47|5995.47|0
1651572080000|2022-05-03 10:01:20|5993.69|5993.69|5993.69|5993.69|5993.69|5993.69|5993.69|5993.69|0
1651572090000|2022-05-03 10:01:30|5991.91|5991.91|5993.69|5993.69|5993.69|5993.69|5991.91|5991.91|0
1651572180000|2022-05-03 10:03:00|5995.47|5995.47|5995.47|5995.47|5995.47|5995.47|5995.47|5995.47|0
1651572230000|2022-05-03 10:03:50|5997.24|5997.24|5999.02|5999.02|5999.02|5999.02|5997.24|5997.24|0
1651572240000|2022-05-03 10:04:00|6000.32|6000.32|6001.61|6001.61|6001.61|6001.61|6000.32|6000.32|0
1651572270000|2022-05-03 10:04:30|6005.17|6005.17|6003.39|6003.39|6005.17|6005.17|6003.39|6003.39|0
1651572300000|2022-05-03 10:05:00|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|0
1651572360000|2022-05-03 10:06:00|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|0
1651572480000|2022-05-03 10:08:00|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|0
1651572580000|2022-05-03 10:09:40|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|0
1651572600000|2022-05-03 10:10:00|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|0
1651572620000|2022-05-03 10:10:20|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|0
1651572750000|2022-05-03 10:12:30|6001.13|6001.13|6001.13|6001.13|6001.13|6001.13|6001.13|6001.13|0
1651572900000|2022-05-03 10:15:00|6002.42|6002.42|6002.42|6002.42|6002.42|6002.42|6002.42|6002.42|0
1651572940000|2022-05-03 10:15:40|6000.65|6000.65|6000.65|6000.65|6000.65|6000.65|6000.65|6000.65|0
1651572960000|2022-05-03 10:16:00|5998.87|5998.87|5997.57|5997.57|5998.87|5998.87|5997.57|5997.57|0
1651572990000|2022-05-03 10:16:30|5999.35|5999.35|5999.35|5999.35|5999.35|5999.35|5999.35|5999.35|0
1651573170000|2022-05-03 10:19:30|5997.57|5997.57|5997.57|5997.57|5997.57|5997.57|5997.57|5997.57|0
1651573200000|2022-05-03 10:20:00|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|0
1651573310000|2022-05-03 10:21:50|5992.72|5992.72|5989.16|5989.16|5992.72|5992.72|5987.87|5987.87|0
1651573320000|2022-05-03 10:22:00|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5988.68|5988.68|0
1651573330000|2022-05-03 10:22:10|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|0
1651573350000|2022-05-03 10:22:30|5987.38|5987.38|5988.68|5988.68|5988.68|5988.68|5987.38|5987.38|0
1651573380000|2022-05-03 10:23:00|5990.46|5990.46|5991.75|5991.75|5991.75|5991.75|5990.46|5990.46|0
1651573400000|2022-05-03 10:23:20|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|0
1651573410000|2022-05-03 10:23:30|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|0
1651573570000|2022-05-03 10:26:10|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|0
1651573580000|2022-05-03 10:26:20|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|0
1651573620000|2022-05-03 10:27:00|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|0
1651573680000|2022-05-03 10:28:00|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|0
1651573710000|2022-05-03 10:28:30|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|0
1651573770000|2022-05-03 10:29:30|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|0
1651573800000|2022-05-03 10:30:00|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|0
1651573850000|2022-05-03 10:30:50|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|0
1651573920000|2022-05-03 10:32:00|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|0
1651573950000|2022-05-03 10:32:30|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|0
1651573970000|2022-05-03 10:32:50|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|0
1651574040000|2022-05-03 10:34:00|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|0
1651574090000|2022-05-03 10:34:50|5995.79|5995.79|5995.79|5995.79|5995.79|5995.79|5995.79|5995.79|0
1651574170000|2022-05-03 10:36:10|5997.57|5997.57|5997.57|5997.57|5997.57|5997.57|5997.57|5997.57|0
1651574230000|2022-05-03 10:37:10|5999.35|5999.35|5997.57|5997.57|5999.35|5999.35|5997.57|5997.57|0
1651574240000|2022-05-03 10:37:20|5999.35|5999.35|5999.35|5999.35|5999.35|5999.35|5999.35|5999.35|0
1651574330000|2022-05-03 10:38:50|6001.13|6001.13|6001.13|6001.13|6003.72|6003.72|6001.13|6001.13|0
1651574340000|2022-05-03 10:39:00|5999.35|5999.35|5999.83|5999.83|6001.61|6001.61|5998.54|5998.54|0
1651574350000|2022-05-03 10:39:10|6001.61|6001.61|6003.39|6003.39|6003.39|6003.39|6001.61|6001.61|0
1651574380000|2022-05-03 10:39:40|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|0
1651574430000|2022-05-03 10:40:30|6003.39|6003.39|6005.17|6005.17|6005.17|6005.17|6003.39|6003.39|0
1651574450000|2022-05-03 10:40:50|6006.95|6006.95|6003.39|6003.39|6006.95|6006.95|6003.39|6003.39|0
1651574510000|2022-05-03 10:41:50|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|0
1651574530000|2022-05-03 10:42:10|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|0
1651574620000|2022-05-03 10:43:40|5998.06|5998.06|6001.61|6001.61|6001.61|6001.61|5998.06|5998.06|0
1651574630000|2022-05-03 10:43:50|6003.39|6003.39|6005.17|6005.17|6005.17|6005.17|6003.39|6003.39|0
1651574650000|2022-05-03 10:44:10|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|0
1651574680000|2022-05-03 10:44:40|6005.17|6005.17|6008.73|6008.73|6008.73|6008.73|6005.17|6005.17|0
1651574710000|2022-05-03 10:45:10|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|0
1651574720000|2022-05-03 10:45:20|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|0
1651574740000|2022-05-03 10:45:40|6003.39|6003.39|6003.39|6003.39|6006.95|6006.95|6003.39|6003.39|0
1651574760000|2022-05-03 10:46:00|6005.17|6005.17|6006.95|6006.95|6006.95|6006.95|6005.17|6005.17|0
1651574830000|2022-05-03 10:47:10|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|0
1651574850000|2022-05-03 10:47:30|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|0
1651574920000|2022-05-03 10:48:40|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|0
1651574950000|2022-05-03 10:49:10|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|0
1651574970000|2022-05-03 10:49:30|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|0
1651574990000|2022-05-03 10:49:50|6005.17|6005.17|6006.95|6006.95|6006.95|6006.95|6005.17|6005.17|0
1651575000000|2022-05-03 10:50:00|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|0
1651575030000|2022-05-03 10:50:30|6006.95|6006.95|6005.17|6005.17|6006.95|6006.95|6005.17|6005.17|0
1651575040000|2022-05-03 10:50:40|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|0
1651575060000|2022-05-03 10:51:00|6001.61|6001.61|6000.32|6000.32|6001.61|6001.61|6000.32|6000.32|0
1651575070000|2022-05-03 10:51:10|5998.54|5998.54|6000.32|6000.32|6000.32|6000.32|5998.54|5998.54|0
1651575110000|2022-05-03 10:51:50|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|0
1651575120000|2022-05-03 10:52:00|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|0
1651575190000|2022-05-03 10:53:10|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|0
1651575240000|2022-05-03 10:54:00|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|0
1651575280000|2022-05-03 10:54:40|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|0
1651575320000|2022-05-03 10:55:20|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|0
1651575400000|2022-05-03 10:56:40|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|0
1651575440000|2022-05-03 10:57:20|6006.95|6006.95|6010.51|6010.51|6010.51|6010.51|6006.95|6006.95|0
1651575490000|2022-05-03 10:58:10|6008.73|6008.73|6010.51|6010.51|6010.51|6010.51|6008.73|6008.73|0
1651575530000|2022-05-03 10:58:50|6008.73|6008.73|6010.51|6010.51|6010.51|6010.51|6008.73|6008.73|0
1651575580000|2022-05-03 10:59:40|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|0
1651575590000|2022-05-03 10:59:50|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|0
1651575600000|2022-05-03 11:00:00|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|0
1651575610000|2022-05-03 11:00:10|6012.29|6012.29|6010.51|6010.51|6012.29|6012.29|6010.51|6010.51|0
1651575620000|2022-05-03 11:00:20|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|0
1651575650000|2022-05-03 11:00:50|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|0
1651575660000|2022-05-03 11:01:00|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|0
1651575770000|2022-05-03 11:02:50|6010.51|6010.51|6008.73|6008.73|6010.51|6010.51|6006.95|6006.95|0
1651575780000|2022-05-03 11:03:00|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|0
1651575790000|2022-05-03 11:03:10|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|0
1651575850000|2022-05-03 11:04:10|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|0
1651575960000|2022-05-03 11:06:00|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|0
1651576000000|2022-05-03 11:06:40|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|0
1651576040000|2022-05-03 11:07:20|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|0
1651576080000|2022-05-03 11:08:00|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|0
1651576090000|2022-05-03 11:08:10|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|0
1651576160000|2022-05-03 11:09:20|6017.14|6017.14|6017.14|6017.14|6017.14|6017.14|6017.14|6017.14|0
1651576240000|2022-05-03 11:10:40|6018.92|6018.92|6018.92|6018.92|6018.92|6018.92|6018.92|6018.92|0
1651576280000|2022-05-03 11:11:20|6020.7|6020.7|6020.7|6020.7|6020.7|6020.7|6020.7|6020.7|0
1651576320000|2022-05-03 11:12:00|6017.14|6017.14|6012.77|6012.77|6017.14|6017.14|6012.77|6012.77|0
1651576360000|2022-05-03 11:12:40|6014.55|6014.55|6014.55|6014.55|6014.55|6014.55|6014.55|6014.55|0
1651576390000|2022-05-03 11:13:10|6012.77|6012.77|6014.55|6014.55|6014.55|6014.55|6012.77|6012.77|0
1651576480000|2022-05-03 11:14:40|6018.11|6018.11|6018.11|6018.11|6018.11|6018.11|6018.11|6018.11|0
1651576490000|2022-05-03 11:14:50|6016.33|6016.33|6016.33|6016.33|6016.33|6016.33|6016.33|6016.33|0
1651576520000|2022-05-03 11:15:20|6018.11|6018.11|6018.11|6018.11|6018.11|6018.11|6018.11|6018.11|0
1651576540000|2022-05-03 11:15:40|6014.55|6014.55|6014.55|6014.55|6014.55|6014.55|6014.55|6014.55|0
1651576560000|2022-05-03 11:16:00|6016.33|6016.33|6016.33|6016.33|6016.33|6016.33|6016.33|6016.33|0
1651576620000|2022-05-03 11:17:00|6015.03|6015.03|6015.03|6015.03|6015.03|6015.03|6015.03|6015.03|0
1651576630000|2022-05-03 11:17:10|6013.25|6013.25|6013.25|6013.25|6013.25|6013.25|6013.25|6013.25|0
1651576690000|2022-05-03 11:18:10|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|0
1651576730000|2022-05-03 11:18:50|6010.18|6010.18|6008.4|6008.4|6010.18|6010.18|6008.4|6008.4|0
1651576750000|2022-05-03 11:19:10|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|0
1651576770000|2022-05-03 11:19:30|6006.62|6006.62|6006.62|6006.62|6006.62|6006.62|6006.62|6006.62|0
1651576790000|2022-05-03 11:19:50|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|0
1651576820000|2022-05-03 11:20:20|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|0
1651577010000|2022-05-03 11:23:30|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|0
1651577050000|2022-05-03 11:24:10|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|0
1651577160000|2022-05-03 11:26:00|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|0
1651577170000|2022-05-03 11:26:10|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|0
1651577240000|2022-05-03 11:27:20|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|0
1651577250000|2022-05-03 11:27:30|6013.74|6013.74|6013.74|6013.74|6013.74|6013.74|6013.74|6013.74|0
1651577320000|2022-05-03 11:28:40|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|0
1651577340000|2022-05-03 11:29:00|6013.74|6013.74|6013.74|6013.74|6013.74|6013.74|6013.74|6013.74|0
1651577360000|2022-05-03 11:29:20|6015.52|6015.52|6015.52|6015.52|6015.52|6015.52|6015.52|6015.52|0
1651577500000|2022-05-03 11:31:40|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|0
1651577630000|2022-05-03 11:33:50|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|0
1651577640000|2022-05-03 11:34:00|6011.96|6011.96|6015.52|6015.52|6015.52|6015.52|6011.96|6011.96|0
1651577710000|2022-05-03 11:35:10|6013.74|6013.74|6013.74|6013.74|6013.74|6013.74|6013.74|6013.74|0
1651577720000|2022-05-03 11:35:20|6015.52|6015.52|6015.52|6015.52|6015.52|6015.52|6015.52|6015.52|0
1651577730000|2022-05-03 11:35:30|6017.29|6017.29|6017.29|6017.29|6019.07|6019.07|6017.29|6017.29|0
1651577900000|2022-05-03 11:38:20|6019.07|6019.07|6019.07|6019.07|6019.07|6019.07|6019.07|6019.07|0
1651578010000|2022-05-03 11:40:10|6022.63|6022.63|6022.63|6022.63|6022.63|6022.63|6022.63|6022.63|0
1651578030000|2022-05-03 11:40:30|6020.85|6020.85|6022.63|6022.63|6022.63|6022.63|6020.85|6020.85|0
1651578070000|2022-05-03 11:41:10|6024.41|6024.41|6024.41|6024.41|6024.41|6024.41|6024.41|6024.41|0
1651578110000|2022-05-03 11:41:50|6022.63|6022.63|6020.85|6020.85|6022.63|6022.63|6020.85|6020.85|0
1651578160000|2022-05-03 11:42:40|6022.63|6022.63|6022.63|6022.63|6022.63|6022.63|6022.63|6022.63|0
1651578250000|2022-05-03 11:44:10|6021.34|6021.34|6020.04|6020.04|6021.34|6021.34|6020.04|6020.04|0
1651578290000|2022-05-03 11:44:50|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|0
1651578370000|2022-05-03 11:46:10|6016.97|6016.97|6015.19|6015.19|6016.97|6016.97|6015.19|6015.19|0
1651578540000|2022-05-03 11:49:00|6013.41|6013.41|6015.19|6015.19|6015.19|6015.19|6013.41|6013.41|0
1651578630000|2022-05-03 11:50:30|6009.85|6009.85|6009.85|6009.85|6009.85|6009.85|6009.85|6009.85|0
1651578660000|2022-05-03 11:51:00|6013.41|6013.41|6013.41|6013.41|6013.41|6013.41|6013.41|6013.41|0
1651578800000|2022-05-03 11:53:20|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|0
1651578930000|2022-05-03 11:55:30|6016.97|6016.97|6015.19|6015.19|6016.97|6016.97|6015.19|6015.19|0
1651579040000|2022-05-03 11:57:20|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|0
1651579120000|2022-05-03 11:58:40|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|0
1651579170000|2022-05-03 11:59:30|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|0
1651579200000|2022-05-03 12:00:00|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|0
1651579220000|2022-05-03 12:00:20|6020.52|6020.52|6020.52|6020.52|6020.52|6020.52|6020.52|6020.52|0
1651579230000|2022-05-03 12:00:30|6022.3|6022.3|6020.52|6020.52|6022.3|6022.3|6020.52|6020.52|0
1651579250000|2022-05-03 12:00:50|6022.3|6022.3|6022.3|6022.3|6022.3|6022.3|6022.3|6022.3|0
1651579300000|2022-05-03 12:01:40|6020.52|6020.52|6020.52|6020.52|6020.52|6020.52|6020.52|6020.52|0
1651579380000|2022-05-03 12:03:00|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|0
1651579560000|2022-05-03 12:06:00|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|0
1651579590000|2022-05-03 12:06:30|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|0
1651579600000|2022-05-03 12:06:40|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|0
1651579610000|2022-05-03 12:06:50|6018.75|6018.75|6018.75|6018.75|6020.52|6020.52|6018.75|6018.75|0
1651579620000|2022-05-03 12:07:00|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|0
1651579680000|2022-05-03 12:08:00|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|0
1651579740000|2022-05-03 12:09:00|6020.52|6020.52|6020.52|6020.52|6020.52|6020.52|6020.52|6020.52|0
1651579870000|2022-05-03 12:11:10|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|0
1651579890000|2022-05-03 12:11:30|6020.52|6020.52|6022.3|6022.3|6022.3|6022.3|6020.52|6020.52|0
1651579920000|2022-05-03 12:12:00|6023.6|6023.6|6024.89|6024.89|6026.67|6026.67|6023.6|6023.6|0
1651579940000|2022-05-03 12:12:20|6028.45|6028.45|6030.23|6030.23|6030.23|6030.23|6028.45|6028.45|0
1651580080000|2022-05-03 12:14:40|6028.45|6028.45|6026.67|6026.67|6028.45|6028.45|6026.67|6026.67|0
1651580110000|2022-05-03 12:15:10|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|0
1651580130000|2022-05-03 12:15:30|6026.67|6026.67|6028.45|6028.45|6028.45|6028.45|6026.67|6026.67|0
1651580170000|2022-05-03 12:16:10|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|0
1651580320000|2022-05-03 12:18:40|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|0
1651580390000|2022-05-03 12:19:50|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|0
1651580400000|2022-05-03 12:20:00|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|0
1651580430000|2022-05-03 12:20:30|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|0
1651580530000|2022-05-03 12:22:10|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|0
1651580590000|2022-05-03 12:23:10|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|0
1651580750000|2022-05-03 12:25:50|6028.45|6028.45|6030.23|6030.23|6030.23|6030.23|6028.45|6028.45|0
1651580820000|2022-05-03 12:27:00|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|0
1651580830000|2022-05-03 12:27:10|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|0
1651581000000|2022-05-03 12:30:00|6032.01|6032.01|6033.79|6033.79|6033.79|6033.79|6032.01|6032.01|0
1651581050000|2022-05-03 12:30:50|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|0
1651581060000|2022-05-03 12:31:00|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|0
1651581070000|2022-05-03 12:31:10|6028.45|6028.45|6030.23|6030.23|6030.23|6030.23|6028.45|6028.45|0
1651581120000|2022-05-03 12:32:00|6028.93|6028.93|6028.93|6028.93|6028.93|6028.93|6028.93|6028.93|0
1651581180000|2022-05-03 12:33:00|6027.16|6027.16|6027.16|6027.16|6027.16|6027.16|6027.16|6027.16|0
1651581230000|2022-05-03 12:33:50|6028.93|6028.93|6028.93|6028.93|6028.93|6028.93|6028.93|6028.93|0
1651581250000|2022-05-03 12:34:10|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|0
1651581270000|2022-05-03 12:34:30|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|0
1651581320000|2022-05-03 12:35:20|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|0
1651581360000|2022-05-03 12:36:00|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|0
1651581410000|2022-05-03 12:36:50|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|0
1651581510000|2022-05-03 12:38:30|6024.89|6024.89|6023.11|6023.11|6024.89|6024.89|6023.11|6023.11|0
1651581520000|2022-05-03 12:38:40|6021.34|6021.34|6024.89|6024.89|6024.89|6024.89|6021.34|6021.34|0
1651581670000|2022-05-03 12:41:10|6028.45|6028.45|6026.67|6026.67|6028.45|6028.45|6026.67|6026.67|0
1651581870000|2022-05-03 12:44:30|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|0
1651581910000|2022-05-03 12:45:10|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|0
1651581970000|2022-05-03 12:46:10|6022.3|6022.3|6020.52|6020.52|6022.3|6022.3|6020.52|6020.52|0
1651582080000|2022-05-03 12:48:00|6018.75|6018.75|6020.52|6020.52|6020.52|6020.52|6018.75|6018.75|0
1651582090000|2022-05-03 12:48:10|6022.3|6022.3|6025.86|6025.86|6025.86|6025.86|6022.3|6022.3|0
1651582140000|2022-05-03 12:49:00|6027.64|6027.64|6029.42|6029.42|6029.42|6029.42|6027.64|6027.64|0
1651582150000|2022-05-03 12:49:10|6027.64|6027.64|6027.64|6027.64|6027.64|6027.64|6027.64|6027.64|0
1651582160000|2022-05-03 12:49:20|6026.34|6026.34|6026.34|6026.34|6026.34|6026.34|6026.34|6026.34|0
1651582190000|2022-05-03 12:49:50|6028.12|6028.12|6028.12|6028.12|6028.12|6028.12|6028.12|6028.12|0
1651582220000|2022-05-03 12:50:20|6026.34|6026.34|6026.34|6026.34|6026.34|6026.34|6026.34|6026.34|0
1651582360000|2022-05-03 12:52:40|6024.57|6024.57|6024.57|6024.57|6024.57|6024.57|6024.57|6024.57|0
1651582370000|2022-05-03 12:52:50|6026.34|6026.34|6026.34|6026.34|6026.34|6026.34|6026.34|6026.34|0
1651582570000|2022-05-03 12:56:10|6024.57|6024.57|6017.94|6017.94|6024.57|6024.57|6017.94|6017.94|0
1651582580000|2022-05-03 12:56:20|6014.38|6014.38|6013.08|6013.08|6014.38|6014.38|6013.08|6013.08|0
1651582640000|2022-05-03 12:57:20|6011.3|6011.3|6011.3|6011.3|6011.3|6011.3|6011.3|6011.3|0
1651582670000|2022-05-03 12:57:50|6007.75|6007.75|6007.75|6007.75|6007.75|6007.75|6007.75|6007.75|0
1651582680000|2022-05-03 12:58:00|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|0
1651582700000|2022-05-03 12:58:20|6004.19|6004.19|6004.19|6004.19|6004.19|6004.19|6004.19|6004.19|0
1651582720000|2022-05-03 12:58:40|6005.97|6005.97|6004.19|6004.19|6005.97|6005.97|6004.19|6004.19|0
1651582770000|2022-05-03 12:59:30|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|0
1651582800000|2022-05-03 13:00:00|6004.19|6004.19|6002.41|6002.41|6004.19|6004.19|6002.41|6002.41|0
1651582860000|2022-05-03 13:01:00|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|0
1651582870000|2022-05-03 13:01:10|6002.41|6002.41|6005|6005|6005|6005|6002.41|6002.41|0
1651583100000|2022-05-03 13:05:00|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|0
1651583200000|2022-05-03 13:06:40|6005|6005|6006.78|6006.78|6006.78|6006.78|6005|6005|0
1651583300000|2022-05-03 13:08:20|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|0
1651583330000|2022-05-03 13:08:50|6005|6005|6005|6005|6005|6005|6005|6005|0
1651583380000|2022-05-03 13:09:40|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|0
1651583420000|2022-05-03 13:10:20|6005|6005|6005|6005|6005|6005|6005|6005|0
1651583470000|2022-05-03 13:11:10|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|0
1651583570000|2022-05-03 13:12:50|6005|6005|6005|6005|6005|6005|6005|6005|0
1651583590000|2022-05-03 13:13:10|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|0
1651583640000|2022-05-03 13:14:00|6005|6005|6005|6005|6005|6005|6005|6005|0
1651583660000|2022-05-03 13:14:20|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|0
1651583690000|2022-05-03 13:14:50|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|0
1651583870000|2022-05-03 13:17:50|6006.3|6006.3|6006.3|6006.3|6008.07|6008.07|6006.3|6006.3|0
1651583880000|2022-05-03 13:18:00|6009.85|6009.85|6009.85|6009.85|6009.85|6009.85|6009.85|6009.85|0
1651583910000|2022-05-03 13:18:30|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|0
1651583920000|2022-05-03 13:18:40|6009.85|6009.85|6009.85|6009.85|6009.85|6009.85|6009.85|6009.85|0
1651583930000|2022-05-03 13:18:50|6008.07|6008.07|6008.07|6008.07|6008.07|6008.07|6008.07|6008.07|0
1651583950000|2022-05-03 13:19:10|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|0
1651584010000|2022-05-03 13:20:10|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|0
1651584030000|2022-05-03 13:20:30|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|0
1651584160000|2022-05-03 13:22:40|6005|6005|6005|6005|6005|6005|6005|6005|0
1651584180000|2022-05-03 13:23:00|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|0
1651584290000|2022-05-03 13:24:50|6005|6005|6005|6005|6005|6005|6005|6005|0
1651584300000|2022-05-03 13:25:00|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|0
1651584350000|2022-05-03 13:25:50|6001.44|6001.44|5999.66|5999.66|6001.44|6001.44|5999.66|5999.66|0
1651584360000|2022-05-03 13:26:00|6001.44|6001.44|5999.66|5999.66|6001.44|6001.44|5999.66|5999.66|0
1651584480000|2022-05-03 13:28:00|6000.96|6000.96|5999.66|5999.66|6000.96|6000.96|5998.37|5998.37|0
1651584500000|2022-05-03 13:28:20|6000.96|6000.96|6000.96|6000.96|6000.96|6000.96|6000.96|6000.96|0
1651584560000|2022-05-03 13:29:20|6002.74|6002.74|6002.74|6002.74|6002.74|6002.74|6002.74|6002.74|0
1651584570000|2022-05-03 13:29:30|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|0
1651584590000|2022-05-03 13:29:50|6002.74|6002.74|5999.18|5999.18|6002.74|6002.74|5999.18|5999.18|0
1651584600000|2022-05-03 13:30:00|5997.4|5997.4|6000.96|6000.96|6000.96|6000.96|5997.4|5997.4|0
1651584610000|2022-05-03 13:30:10|5999.18|5999.18|5999.18|5999.18|5999.18|5999.18|5999.18|5999.18|0
1651584670000|2022-05-03 13:31:10|6000.96|6000.96|6000.96|6000.96|6000.96|6000.96|6000.96|6000.96|0
1651584680000|2022-05-03 13:31:20|5999.18|5999.18|5999.18|5999.18|5999.18|5999.18|5999.18|5999.18|0
1651584720000|2022-05-03 13:32:00|6000.96|6000.96|6000.96|6000.96|6000.96|6000.96|6000.96|6000.96|0
1651584760000|2022-05-03 13:32:40|6002.74|6002.74|6004.52|6004.52|6004.52|6004.52|6002.74|6002.74|0
1651584770000|2022-05-03 13:32:50|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|0
1651584780000|2022-05-03 13:33:00|6007.59|6007.59|6007.59|6007.59|6007.59|6007.59|6007.59|6007.59|0
1651584790000|2022-05-03 13:33:10|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|0
1651584810000|2022-05-03 13:33:30|6011.15|6011.15|6011.15|6011.15|6011.15|6011.15|6011.15|6011.15|0
1651584820000|2022-05-03 13:33:40|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|0
1651584830000|2022-05-03 13:33:50|6011.15|6011.15|6009.37|6009.37|6011.15|6011.15|6009.37|6009.37|0
1651584840000|2022-05-03 13:34:00|6011.15|6011.15|6014.7|6014.7|6014.7|6014.7|6011.15|6011.15|0
1651584860000|2022-05-03 13:34:20|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|0
1651584890000|2022-05-03 13:34:50|6014.7|6014.7|6016.48|6016.48|6016.48|6016.48|6014.7|6014.7|0
1651584900000|2022-05-03 13:35:00|6014.7|6014.7|6016|6016|6016|6016|6012.93|6012.93|0
1651584910000|2022-05-03 13:35:10|6014.22|6014.22|6014.22|6014.22|6014.22|6014.22|6014.22|6014.22|0
1651584930000|2022-05-03 13:35:30|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|0
1651584940000|2022-05-03 13:35:40|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|0
1651584950000|2022-05-03 13:35:50|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|0
1651584960000|2022-05-03 13:36:00|6007.11|6007.11|6006.3|6006.3|6008.88|6008.88|6006.3|6006.3|0
1651584970000|2022-05-03 13:36:10|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|0
1651584980000|2022-05-03 13:36:20|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|0
1651584990000|2022-05-03 13:36:30|6009.85|6009.85|6009.85|6009.85|6009.85|6009.85|6009.85|6009.85|0
1651585010000|2022-05-03 13:36:50|6008.07|6008.07|6008.07|6008.07|6008.07|6008.07|6008.07|6008.07|0
1651585030000|2022-05-03 13:37:10|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6004.52|6004.52|0
1651585040000|2022-05-03 13:37:20|6002.74|6002.74|6002.74|6002.74|6002.74|6002.74|6002.74|6002.74|0
1651585050000|2022-05-03 13:37:30|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|0
1651585070000|2022-05-03 13:37:50|6005.81|6005.81|6005.81|6005.81|6005.81|6005.81|6005.81|6005.81|0
1651585080000|2022-05-03 13:38:00|6007.59|6007.59|6007.59|6007.59|6007.59|6007.59|6007.59|6007.59|0
1651585090000|2022-05-03 13:38:10|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|0
1651585100000|2022-05-03 13:38:20|6011.15|6011.15|6011.15|6011.15|6011.15|6011.15|6011.15|6011.15|0
1651585110000|2022-05-03 13:38:30|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|0
1651585130000|2022-05-03 13:38:50|6007.59|6007.59|6007.59|6007.59|6007.59|6007.59|6007.59|6007.59|0
1651585150000|2022-05-03 13:39:10|6009.37|6009.37|6011.15|6011.15|6011.15|6011.15|6009.37|6009.37|0
1651585160000|2022-05-03 13:39:20|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|0
1651585170000|2022-05-03 13:39:30|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|0
1651585220000|2022-05-03 13:40:20|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|0
1651585260000|2022-05-03 13:41:00|6007.11|6007.11|6008.88|6008.88|6008.88|6008.88|6007.11|6007.11|0
1651585290000|2022-05-03 13:41:30|6007.11|6007.11|6007.11|6007.11|6007.11|6007.11|6007.11|6007.11|0
1651585300000|2022-05-03 13:41:40|6008.4|6008.4|6008.4|6008.4|6010.18|6010.18|6008.4|6008.4|0
1651585330000|2022-05-03 13:42:10|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|0
1651585340000|2022-05-03 13:42:20|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|0
1651585370000|2022-05-03 13:42:50|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|0
1651585380000|2022-05-03 13:43:00|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|0
1651585390000|2022-05-03 13:43:10|6006.62|6006.62|6006.62|6006.62|6006.62|6006.62|6006.62|6006.62|0
1651585400000|2022-05-03 13:43:20|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|0
1651585410000|2022-05-03 13:43:30|6004.03|6004.03|6004.03|6004.03|6004.03|6004.03|6004.03|6004.03|0
1651585440000|2022-05-03 13:44:00|6002.25|6002.25|5998.7|5998.7|6002.25|6002.25|5998.7|5998.7|0
1651585460000|2022-05-03 13:44:20|6000.47|6000.47|6002.25|6002.25|6002.25|6002.25|6000.47|6000.47|0
1651585470000|2022-05-03 13:44:30|6000.47|6000.47|5998.7|5998.7|6000.47|6000.47|5998.7|5998.7|0
1651585490000|2022-05-03 13:44:50|5996.92|5996.92|5996.92|5996.92|5996.92|5996.92|5996.92|5996.92|0
1651585500000|2022-05-03 13:45:00|5995.14|5995.14|5995.14|5995.14|5995.14|5995.14|5995.14|5995.14|0
1651585510000|2022-05-03 13:45:10|5996.92|5996.92|5996.92|5996.92|5996.92|5996.92|5996.92|5996.92|0
1651585520000|2022-05-03 13:45:20|5995.14|5995.14|5995.14|5995.14|5995.14|5995.14|5995.14|5995.14|0
1651585540000|2022-05-03 13:45:40|5993.36|5993.36|5993.36|5993.36|5993.36|5993.36|5993.36|5993.36|0
1651585570000|2022-05-03 13:46:10|5991.58|5991.58|5991.58|5991.58|5991.58|5991.58|5991.58|5991.58|0
1651585610000|2022-05-03 13:46:50|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|0
1651585630000|2022-05-03 13:47:10|5991.58|5991.58|5991.58|5991.58|5991.58|5991.58|5991.58|5991.58|0
1651585640000|2022-05-03 13:47:20|5995.14|5995.14|5995.14|5995.14|5995.14|5995.14|5995.14|5995.14|0
1651585650000|2022-05-03 13:47:30|5993.36|5993.36|5993.36|5993.36|5993.36|5993.36|5993.36|5993.36|0
1651585680000|2022-05-03 13:48:00|5995.14|5995.14|5995.14|5995.14|5995.14|5995.14|5995.14|5995.14|0
1651585690000|2022-05-03 13:48:10|5996.92|5996.92|5996.92|5996.92|5996.92|5996.92|5996.92|5996.92|0
1651585700000|2022-05-03 13:48:20|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|0
1651585710000|2022-05-03 13:48:30|5996.92|5996.92|5998.7|5998.7|5998.7|5998.7|5996.92|5996.92|0
1651585760000|2022-05-03 13:49:20|5996.92|5996.92|5996.92|5996.92|5996.92|5996.92|5996.92|5996.92|0
1651585770000|2022-05-03 13:49:30|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|0
1651585780000|2022-05-03 13:49:40|5996.92|5996.92|5996.92|5996.92|5996.92|5996.92|5996.92|5996.92|0
1651585800000|2022-05-03 13:50:00|5995.14|5995.14|5996.92|5996.92|5996.92|5996.92|5995.14|5995.14|0
1651585820000|2022-05-03 13:50:20|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|0
1651585850000|2022-05-03 13:50:50|5996.92|5996.92|5996.92|5996.92|5996.92|5996.92|5996.92|5996.92|0
1651585870000|2022-05-03 13:51:10|5998.7|5998.7|6001.29|6001.29|6001.29|6001.29|5998.7|5998.7|0
1651585890000|2022-05-03 13:51:30|6003.06|6003.06|6004.84|6004.84|6004.84|6004.84|6003.06|6003.06|0
1651585940000|2022-05-03 13:52:20|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|0
1651585950000|2022-05-03 13:52:30|6004.36|6004.36|6002.58|6002.58|6004.36|6004.36|6002.58|6002.58|0
1651585990000|2022-05-03 13:53:10|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|0
1651586000000|2022-05-03 13:53:20|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|0
1651586010000|2022-05-03 13:53:30|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|0
1651586040000|2022-05-03 13:54:00|6007.92|6007.92|6007.92|6007.92|6007.92|6007.92|6006.14|6006.14|0
1651586050000|2022-05-03 13:54:10|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|0
1651586070000|2022-05-03 13:54:30|6008.73|6008.73|6010.51|6010.51|6010.51|6010.51|6008.73|6008.73|0
1651586090000|2022-05-03 13:54:50|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|0
1651586110000|2022-05-03 13:55:10|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|0
1651586130000|2022-05-03 13:55:30|6008.73|6008.73|6007.43|6007.43|6008.73|6008.73|6007.43|6007.43|0
1651586150000|2022-05-03 13:55:50|6009.21|6009.21|6009.21|6009.21|6009.21|6009.21|6009.21|6009.21|0
1651586180000|2022-05-03 13:56:20|6012.77|6012.77|6010.99|6010.99|6012.77|6012.77|6010.99|6010.99|0
1651586190000|2022-05-03 13:56:30|6012.77|6012.77|6012.77|6012.77|6012.77|6012.77|6012.77|6012.77|0
1651586200000|2022-05-03 13:56:40|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|0
1651586230000|2022-05-03 13:57:10|6009.21|6009.21|6009.21|6009.21|6009.21|6009.21|6009.21|6009.21|0
1651586270000|2022-05-03 13:57:50|6007.43|6007.43|6007.43|6007.43|6007.43|6007.43|6007.43|6007.43|0
1651586290000|2022-05-03 13:58:10|6008.73|6008.73|6010.51|6010.51|6010.51|6010.51|6008.73|6008.73|0
1651586320000|2022-05-03 13:58:40|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|0
1651586340000|2022-05-03 13:59:00|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|0
1651586370000|2022-05-03 13:59:30|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|0
1651586390000|2022-05-03 13:59:50|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|0
1651586400000|2022-05-03 14:00:00|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|0
1651586460000|2022-05-03 14:01:00|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|0
1651586470000|2022-05-03 14:01:10|6012.29|6012.29|6010.51|6010.51|6012.29|6012.29|6010.51|6010.51|0
1651586520000|2022-05-03 14:02:00|6009.21|6009.21|6007.92|6007.92|6009.21|6009.21|6007.92|6007.92|0
1651586590000|2022-05-03 14:03:10|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|6004.36|6004.36|0
1651586620000|2022-05-03 14:03:40|6004.36|6004.36|6004.36|6004.36|6004.36|6004.36|6002.58|6002.58|0
1651586630000|2022-05-03 14:03:50|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|5999.02|5999.02|0
1651586640000|2022-05-03 14:04:00|6002.58|6002.58|6000.8|6000.8|6002.58|6002.58|6000.8|6000.8|0
1651586650000|2022-05-03 14:04:10|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|0
1651586660000|2022-05-03 14:04:20|6003.88|6003.88|6005.17|6005.17|6005.17|6005.17|6003.88|6003.88|0
1651586670000|2022-05-03 14:04:30|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|0
1651586680000|2022-05-03 14:04:40|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|0
1651586700000|2022-05-03 14:05:00|6007.43|6007.43|6007.43|6007.43|6007.43|6007.43|6007.43|6007.43|0
1651586710000|2022-05-03 14:05:10|6005.65|6005.65|6003.88|6003.88|6005.65|6005.65|6002.1|6002.1|0
1651586740000|2022-05-03 14:05:40|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|0
1651586750000|2022-05-03 14:05:50|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|0
1651586760000|2022-05-03 14:06:00|6002.1|6002.1|6000.8|6000.8|6002.1|6002.1|6000.8|6000.8|0
1651586810000|2022-05-03 14:06:50|6002.58|6002.58|5999.51|5999.51|6002.58|6002.58|5999.51|5999.51|0
1651586820000|2022-05-03 14:07:00|6001.29|6001.29|5997.73|5997.73|6001.29|6001.29|5997.73|5997.73|0
1651586830000|2022-05-03 14:07:10|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|0
1651586840000|2022-05-03 14:07:20|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5995.95|5995.95|0
1651586860000|2022-05-03 14:07:40|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|0
1651586870000|2022-05-03 14:07:50|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|0
1651586880000|2022-05-03 14:08:00|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|0
1651586890000|2022-05-03 14:08:10|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|0
1651586900000|2022-05-03 14:08:20|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|0
1651586910000|2022-05-03 14:08:30|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|0
1651586920000|2022-05-03 14:08:40|5995.95|5995.95|5994.17|5994.17|5995.95|5995.95|5994.17|5994.17|0
1651586930000|2022-05-03 14:08:50|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|0
1651586940000|2022-05-03 14:09:00|5994.17|5994.17|5994.17|5994.17|5994.17|5994.17|5994.17|5994.17|0
1651586960000|2022-05-03 14:09:20|5995.95|5995.95|5997.73|5997.73|5997.73|5997.73|5995.95|5995.95|0
1651587090000|2022-05-03 14:11:30|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|0
1651587110000|2022-05-03 14:11:50|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|0
1651587120000|2022-05-03 14:12:00|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|0
1651587150000|2022-05-03 14:12:30|6001.29|6001.29|6001.29|6001.29|6001.29|6001.29|6001.29|6001.29|0
1651587190000|2022-05-03 14:13:10|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|0
1651587200000|2022-05-03 14:13:20|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|0
1651587260000|2022-05-03 14:14:20|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|0
1651587270000|2022-05-03 14:14:30|6001.29|6001.29|6001.29|6001.29|6001.29|6001.29|6001.29|6001.29|0
1651587290000|2022-05-03 14:14:50|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|0
1651587320000|2022-05-03 14:15:20|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|0
1651587340000|2022-05-03 14:15:40|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|0
1651587360000|2022-05-03 14:16:00|5994.65|5994.65|5994.65|5994.65|5994.65|5994.65|5994.65|5994.65|0
1651587420000|2022-05-03 14:17:00|5996.43|5996.43|5996.43|5996.43|5996.43|5996.43|5996.43|5996.43|0
1651587430000|2022-05-03 14:17:10|5998.21|5998.21|5998.21|5998.21|5998.21|5998.21|5998.21|5998.21|0
1651587460000|2022-05-03 14:17:40|5999.99|5999.99|5999.99|5999.99|5999.99|5999.99|5999.99|5999.99|0
1651587510000|2022-05-03 14:18:30|6001.77|6001.77|6001.77|6001.77|6001.77|6001.77|6001.77|6001.77|0
1651587540000|2022-05-03 14:19:00|6003.55|6003.55|6003.55|6003.55|6003.55|6003.55|6003.55|6003.55|0
1651587570000|2022-05-03 14:19:30|6004.84|6004.84|6006.14|6006.14|6006.14|6006.14|6004.84|6004.84|0
1651587590000|2022-05-03 14:19:50|6004.36|6004.36|6004.36|6004.36|6004.36|6004.36|6002.58|6002.58|0
1651587600000|2022-05-03 14:20:00|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|0
1651587630000|2022-05-03 14:20:30|6004.36|6004.36|6004.36|6004.36|6004.36|6004.36|6004.36|6004.36|0
1651587660000|2022-05-03 14:21:00|6006.14|6006.14|6004.36|6004.36|6006.14|6006.14|6004.36|6004.36|0
1651587680000|2022-05-03 14:21:20|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|0
1651587730000|2022-05-03 14:22:10|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|0
1651587760000|2022-05-03 14:22:40|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|0
1651587800000|2022-05-03 14:23:20|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|0
1651587900000|2022-05-03 14:25:00|5999.02|5999.02|6000.8|6000.8|6000.8|6000.8|5999.02|5999.02|0
1651587920000|2022-05-03 14:25:20|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|0
1651587930000|2022-05-03 14:25:30|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|0
1651587940000|2022-05-03 14:25:40|6000.8|6000.8|6002.58|6002.58|6002.58|6002.58|6000.8|6000.8|0
1651587950000|2022-05-03 14:25:50|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|0
1651587970000|2022-05-03 14:26:10|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|0
1651587980000|2022-05-03 14:26:20|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|0
1651588000000|2022-05-03 14:26:40|6002.58|6002.58|6004.36|6004.36|6004.36|6004.36|6002.58|6002.58|0
1651588010000|2022-05-03 14:26:50|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|0
1651588040000|2022-05-03 14:27:20|6007.92|6007.92|6007.92|6007.92|6007.92|6007.92|6007.92|6007.92|0
1651588050000|2022-05-03 14:27:30|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|0
1651588080000|2022-05-03 14:28:00|6007.92|6007.92|6007.92|6007.92|6007.92|6007.92|6007.92|6007.92|0
1651588090000|2022-05-03 14:28:10|6011.47|6011.47|6009.7|6009.7|6011.47|6011.47|6009.7|6009.7|0
1651588170000|2022-05-03 14:29:30|6011.47|6011.47|6011.47|6011.47|6011.47|6011.47|6011.47|6011.47|0
1651588180000|2022-05-03 14:29:40|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|0
1651588200000|2022-05-03 14:30:00|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|0
1651588210000|2022-05-03 14:30:10|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|0
1651588220000|2022-05-03 14:30:20|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|0
1651588290000|2022-05-03 14:31:30|6009.37|6009.37|6012.93|6012.93|6012.93|6012.93|6009.37|6009.37|0
1651588300000|2022-05-03 14:31:40|6011.15|6011.15|6009.37|6009.37|6011.15|6011.15|6009.37|6009.37|0
1651588320000|2022-05-03 14:32:00|6011.15|6011.15|6011.15|6011.15|6011.15|6011.15|6011.15|6011.15|0
1651588330000|2022-05-03 14:32:10|6012.93|6012.93|6011.15|6011.15|6014.7|6014.7|6011.15|6011.15|0
1651588340000|2022-05-03 14:32:20|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|0
1651588350000|2022-05-03 14:32:30|6014.7|6014.7|6014.7|6014.7|6014.7|6014.7|6014.7|6014.7|0
1651588370000|2022-05-03 14:32:50|6012.93|6012.93|6016.48|6016.48|6016.48|6016.48|6012.93|6012.93|0
1651588390000|2022-05-03 14:33:10|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|0
1651588440000|2022-05-03 14:34:00|6016.48|6016.48|6016.48|6016.48|6020.04|6020.04|6016.48|6016.48|0
1651588460000|2022-05-03 14:34:20|6014.7|6014.7|6014.7|6014.7|6014.7|6014.7|6014.7|6014.7|0
1651588480000|2022-05-03 14:34:40|6013.41|6013.41|6013.41|6013.41|6015.19|6015.19|6013.41|6013.41|0
1651588490000|2022-05-03 14:34:50|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|0
1651588500000|2022-05-03 14:35:00|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|0
1651588540000|2022-05-03 14:35:40|6011.15|6011.15|6007.59|6007.59|6011.15|6011.15|6007.59|6007.59|0
1651588550000|2022-05-03 14:35:50|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|0
1651588570000|2022-05-03 14:36:10|6008.07|6008.07|6008.07|6008.07|6008.07|6008.07|6008.07|6008.07|0
1651588610000|2022-05-03 14:36:50|6009.85|6009.85|6009.85|6009.85|6009.85|6009.85|6009.85|6009.85|0
1651588630000|2022-05-03 14:37:10|6008.07|6008.07|6008.07|6008.07|6008.07|6008.07|6008.07|6008.07|0
1651588640000|2022-05-03 14:37:20|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|0
1651588720000|2022-05-03 14:38:40|6005|6005|6006.78|6006.78|6006.78|6006.78|6005|6005|0
1651588730000|2022-05-03 14:38:50|6005|6005|6005|6005|6005|6005|6005|6005|0
1651588760000|2022-05-03 14:39:20|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|0
1651588780000|2022-05-03 14:39:40|6004.52|6004.52|6006.3|6006.3|6006.3|6006.3|6004.52|6004.52|0
1651588830000|2022-05-03 14:40:30|6005|6005|6006.3|6006.3|6006.3|6006.3|6005|6005|0
1651588860000|2022-05-03 14:41:00|6007.59|6007.59|6008.88|6008.88|6008.88|6008.88|6007.59|6007.59|0
1651588870000|2022-05-03 14:41:10|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|0
1651588930000|2022-05-03 14:42:10|6008.88|6008.88|6007.11|6007.11|6008.88|6008.88|6007.11|6007.11|0
1651588960000|2022-05-03 14:42:40|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|0
1651588970000|2022-05-03 14:42:50|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|0
1651588980000|2022-05-03 14:43:00|6012.44|6012.44|6012.44|6012.44|6014.22|6014.22|6012.44|6012.44|0
1651589000000|2022-05-03 14:43:20|6010.66|6010.66|6008.88|6008.88|6010.66|6010.66|6008.88|6008.88|0
1651589060000|2022-05-03 14:44:20|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|0
1651589080000|2022-05-03 14:44:40|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|0
1651589100000|2022-05-03 14:45:00|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|0
1651589160000|2022-05-03 14:46:00|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|0
1651589190000|2022-05-03 14:46:30|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|0
1651589210000|2022-05-03 14:46:50|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|0
1651589220000|2022-05-03 14:47:00|6007.59|6007.59|6007.59|6007.59|6007.59|6007.59|6007.59|6007.59|0
1651589250000|2022-05-03 14:47:30|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|0
1651589260000|2022-05-03 14:47:40|6007.59|6007.59|6008.88|6008.88|6008.88|6008.88|6007.59|6007.59|0
1651589280000|2022-05-03 14:48:00|6007.11|6007.11|6007.11|6007.11|6007.11|6007.11|6007.11|6007.11|0
1651589310000|2022-05-03 14:48:30|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|0
1651589320000|2022-05-03 14:48:40|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6010.66|6010.66|0
1651589340000|2022-05-03 14:49:00|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|0
1651589350000|2022-05-03 14:49:10|6008.88|6008.88|6010.66|6010.66|6010.66|6010.66|6008.88|6008.88|0
1651589410000|2022-05-03 14:50:10|6012.44|6012.44|6014.22|6014.22|6014.22|6014.22|6012.44|6012.44|0
1651589440000|2022-05-03 14:50:40|6016|6016|6016|6016|6016|6016|6016|6016|0
1651589450000|2022-05-03 14:50:50|6017.78|6017.78|6017.78|6017.78|6017.78|6017.78|6017.78|6017.78|0
1651589470000|2022-05-03 14:51:10|6019.56|6019.56|6019.56|6019.56|6019.56|6019.56|6019.56|6019.56|0
1651589510000|2022-05-03 14:51:50|6017.78|6017.78|6021.34|6021.34|6021.34|6021.34|6017.78|6017.78|0
1651589520000|2022-05-03 14:52:00|6019.56|6019.56|6019.56|6019.56|6019.56|6019.56|6019.56|6019.56|0
1651589540000|2022-05-03 14:52:20|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|0
1651589550000|2022-05-03 14:52:30|6019.56|6019.56|6021.34|6021.34|6021.34|6021.34|6019.56|6019.56|0
1651589560000|2022-05-03 14:52:40|6019.56|6019.56|6021.34|6021.34|6021.34|6021.34|6019.56|6019.56|0
1651589580000|2022-05-03 14:53:00|6019.56|6019.56|6021.34|6021.34|6023.11|6023.11|6019.56|6019.56|0
1651589590000|2022-05-03 14:53:10|6024.89|6024.89|6026.19|6026.19|6026.19|6026.19|6024.89|6024.89|0
1651589600000|2022-05-03 14:53:20|6024.41|6024.41|6024.41|6024.41|6024.41|6024.41|6024.41|6024.41|0
1651589610000|2022-05-03 14:53:30|6022.63|6022.63|6025.7|6025.7|6025.7|6025.7|6022.63|6022.63|0
1651589640000|2022-05-03 14:54:00|6027.48|6027.48|6027.48|6027.48|6027.48|6027.48|6025.7|6025.7|0
1651589670000|2022-05-03 14:54:30|6025.7|6025.7|6025.7|6025.7|6025.7|6025.7|6025.7|6025.7|0
1651589700000|2022-05-03 14:55:00|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|0
1651589710000|2022-05-03 14:55:10|6022.63|6022.63|6022.63|6022.63|6022.63|6022.63|6022.63|6022.63|0
1651589750000|2022-05-03 14:55:50|6023.93|6023.93|6025.7|6025.7|6025.7|6025.7|6023.93|6023.93|0
1651589770000|2022-05-03 14:56:10|6027.48|6027.48|6027.48|6027.48|6027.48|6027.48|6027.48|6027.48|0
1651589820000|2022-05-03 14:57:00|6025.7|6025.7|6023.93|6023.93|6025.7|6025.7|6023.93|6023.93|0
1651589850000|2022-05-03 14:57:30|6025.7|6025.7|6029.26|6029.26|6029.26|6029.26|6025.7|6025.7|0
1651589870000|2022-05-03 14:57:50|6027.48|6027.48|6027.48|6027.48|6027.48|6027.48|6027.48|6027.48|0
1651589880000|2022-05-03 14:58:00|6025.7|6025.7|6025.7|6025.7|6027.48|6027.48|6025.7|6025.7|0
1651589910000|2022-05-03 14:58:30|6023.93|6023.93|6025.7|6025.7|6025.7|6025.7|6023.93|6023.93|0
1651589920000|2022-05-03 14:58:40|6027.48|6027.48|6027.48|6027.48|6027.48|6027.48|6027.48|6027.48|0
1651589970000|2022-05-03 14:59:30|6025.7|6025.7|6025.7|6025.7|6025.7|6025.7|6025.7|6025.7|0
1651589990000|2022-05-03 14:59:50|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|0
1651590020000|2022-05-03 15:00:20|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|0
1651590110000|2022-05-03 15:01:50|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|0
1651590130000|2022-05-03 15:02:10|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|0
1651590140000|2022-05-03 15:02:20|6028.78|6028.78|6030.07|6030.07|6030.07|6030.07|6028.78|6028.78|0
1651590150000|2022-05-03 15:02:30|6028.29|6028.29|6026.52|6026.52|6028.29|6028.29|6025.22|6025.22|0
1651590240000|2022-05-03 15:04:00|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|0
1651590250000|2022-05-03 15:04:10|6026.52|6026.52|6026.52|6026.52|6026.52|6026.52|6026.52|6026.52|0
1651590270000|2022-05-03 15:04:30|6028.29|6028.29|6026.52|6026.52|6028.29|6028.29|6026.52|6026.52|0
1651590300000|2022-05-03 15:05:00|6030.07|6030.07|6031.85|6031.85|6031.85|6031.85|6030.07|6030.07|0
1651590310000|2022-05-03 15:05:10|6033.15|6033.15|6034.92|6034.92|6034.92|6034.92|6033.15|6033.15|0
1651590320000|2022-05-03 15:05:20|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|0
1651590340000|2022-05-03 15:05:40|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|0
1651590360000|2022-05-03 15:06:00|6033.15|6033.15|6036.7|6036.7|6036.7|6036.7|6033.15|6033.15|0
1651590370000|2022-05-03 15:06:10|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|0
1651590400000|2022-05-03 15:06:40|6034.92|6034.92|6034.92|6034.92|6034.92|6034.92|6034.92|6034.92|0
1651590410000|2022-05-03 15:06:50|6033.15|6033.15|6034.92|6034.92|6034.92|6034.92|6033.15|6033.15|0
1651590450000|2022-05-03 15:07:30|6036.22|6036.22|6038|6038|6038|6038|6036.22|6036.22|0
1651590470000|2022-05-03 15:07:50|6039.78|6039.78|6038|6038|6039.78|6039.78|6038|6038|0
1651590480000|2022-05-03 15:08:00|6039.78|6039.78|6039.78|6039.78|6039.78|6039.78|6039.78|6039.78|0
1651590490000|2022-05-03 15:08:10|6041.56|6041.56|6041.56|6041.56|6041.56|6041.56|6041.56|6041.56|0
1651590500000|2022-05-03 15:08:20|6043.33|6043.33|6043.33|6043.33|6043.33|6043.33|6043.33|6043.33|0
1651590510000|2022-05-03 15:08:30|6039.78|6039.78|6039.78|6039.78|6039.78|6039.78|6039.78|6039.78|0
1651590580000|2022-05-03 15:09:40|6041.56|6041.56|6041.56|6041.56|6041.56|6041.56|6041.56|6041.56|0
1651590590000|2022-05-03 15:09:50|6038|6038|6039.78|6039.78|6039.78|6039.78|6038|6038|0
1651590600000|2022-05-03 15:10:00|6038|6038|6036.22|6036.22|6038|6038|6036.22|6036.22|0
1651590610000|2022-05-03 15:10:10|6038|6038|6036.22|6036.22|6038|6038|6036.22|6036.22|0
1651590640000|2022-05-03 15:10:40|6038|6038|6038|6038|6038|6038|6038|6038|0
1651590650000|2022-05-03 15:10:50|6036.22|6036.22|6036.22|6036.22|6036.22|6036.22|6034.44|6034.44|0
1651590660000|2022-05-03 15:11:00|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|0
1651590680000|2022-05-03 15:11:20|6031.37|6031.37|6030.07|6030.07|6031.37|6031.37|6030.07|6030.07|0
1651590690000|2022-05-03 15:11:30|6031.85|6031.85|6033.63|6033.63|6033.63|6033.63|6031.85|6031.85|0
1651590720000|2022-05-03 15:12:00|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|0
1651590740000|2022-05-03 15:12:20|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|0
1651590750000|2022-05-03 15:12:30|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|0
1651590770000|2022-05-03 15:12:50|6030.07|6030.07|6030.07|6030.07|6030.07|6030.07|6030.07|6030.07|0
1651590800000|2022-05-03 15:13:20|6028.29|6028.29|6030.07|6030.07|6030.07|6030.07|6028.29|6028.29|0
1651590820000|2022-05-03 15:13:40|6028.29|6028.29|6027.48|6027.48|6030.07|6030.07|6027.48|6027.48|0
1651590860000|2022-05-03 15:14:20|6029.26|6029.26|6031.04|6031.04|6031.04|6031.04|6029.26|6029.26|0
1651590870000|2022-05-03 15:14:30|6032.34|6032.34|6033.63|6033.63|6033.63|6033.63|6032.34|6032.34|0
1651590890000|2022-05-03 15:14:50|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|0
1651590900000|2022-05-03 15:15:00|6037.19|6037.19|6038.97|6038.97|6040.75|6040.75|6037.19|6037.19|0
1651590920000|2022-05-03 15:15:20|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|0
1651590960000|2022-05-03 15:16:00|6037.19|6037.19|6035.41|6035.41|6037.19|6037.19|6035.41|6035.41|0
1651590990000|2022-05-03 15:16:30|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|0
1651591020000|2022-05-03 15:17:00|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|0
1651591040000|2022-05-03 15:17:20|6034.11|6034.11|6032.34|6032.34|6034.11|6034.11|6032.34|6032.34|0
1651591050000|2022-05-03 15:17:30|6028.78|6028.78|6032.34|6032.34|6032.34|6032.34|6028.78|6028.78|0
1651591060000|2022-05-03 15:17:40|6035.89|6035.89|6034.11|6034.11|6035.89|6035.89|6034.11|6034.11|0
1651591140000|2022-05-03 15:19:00|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|0
1651591180000|2022-05-03 15:19:40|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|0
1651591190000|2022-05-03 15:19:50|6038.97|6038.97|6037.19|6037.19|6038.97|6038.97|6037.19|6037.19|0
1651591200000|2022-05-03 15:20:00|6038.97|6038.97|6038.97|6038.97|6038.97|6038.97|6038.97|6038.97|0
1651591210000|2022-05-03 15:20:10|6040.75|6040.75|6040.75|6040.75|6040.75|6040.75|6040.75|6040.75|0
1651591220000|2022-05-03 15:20:20|6042.52|6042.52|6042.52|6042.52|6042.52|6042.52|6042.52|6042.52|0
1651591230000|2022-05-03 15:20:30|6040.75|6040.75|6042.52|6042.52|6042.52|6042.52|6040.75|6040.75|0
1651591240000|2022-05-03 15:20:40|6040.75|6040.75|6040.75|6040.75|6042.52|6042.52|6040.75|6040.75|0
1651591250000|2022-05-03 15:20:50|6042.52|6042.52|6040.75|6040.75|6042.52|6042.52|6040.75|6040.75|0
1651591280000|2022-05-03 15:21:20|6042.52|6042.52|6044.3|6044.3|6044.3|6044.3|6042.52|6042.52|0
1651591300000|2022-05-03 15:21:40|6040.75|6040.75|6042.52|6042.52|6042.52|6042.52|6040.75|6040.75|0
1651591310000|2022-05-03 15:21:50|6040.75|6040.75|6040.75|6040.75|6040.75|6040.75|6040.75|6040.75|0
1651591320000|2022-05-03 15:22:00|6042.52|6042.52|6042.52|6042.52|6042.52|6042.52|6042.52|6042.52|0
1651591360000|2022-05-03 15:22:40|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|0
1651591380000|2022-05-03 15:23:00|6042.52|6042.52|6042.52|6042.52|6042.52|6042.52|6042.52|6042.52|0
1651591420000|2022-05-03 15:23:40|6044.3|6044.3|6044.3|6044.3|6046.08|6046.08|6044.3|6044.3|0
1651591440000|2022-05-03 15:24:00|6045.6|6045.6|6047.38|6047.38|6047.38|6047.38|6045.6|6045.6|0
1651591450000|2022-05-03 15:24:10|6043.82|6043.82|6043.82|6043.82|6043.82|6043.82|6043.82|6043.82|0
1651591510000|2022-05-03 15:25:10|6045.6|6045.6|6045.6|6045.6|6045.6|6045.6|6045.6|6045.6|0
1651591520000|2022-05-03 15:25:20|6043.82|6043.82|6043.82|6043.82|6043.82|6043.82|6043.82|6043.82|0
1651591540000|2022-05-03 15:25:40|6045.6|6045.6|6045.6|6045.6|6045.6|6045.6|6044.3|6044.3|0
1651591550000|2022-05-03 15:25:50|6046.89|6046.89|6046.89|6046.89|6046.89|6046.89|6046.89|6046.89|0
1651591560000|2022-05-03 15:26:00|6045.11|6045.11|6045.11|6045.11|6045.11|6045.11|6045.11|6045.11|0
1651591570000|2022-05-03 15:26:10|6043.82|6043.82|6042.04|6042.04|6043.82|6043.82|6042.04|6042.04|0
1651591590000|2022-05-03 15:26:30|6040.26|6040.26|6040.26|6040.26|6040.26|6040.26|6040.26|6040.26|0
1651591600000|2022-05-03 15:26:40|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|0
1651591620000|2022-05-03 15:27:00|6036.7|6036.7|6034.92|6034.92|6036.7|6036.7|6034.92|6034.92|0
1651591650000|2022-05-03 15:27:30|6036.7|6036.7|6038.48|6038.48|6038.48|6038.48|6036.7|6036.7|0
1651591660000|2022-05-03 15:27:40|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|0
1651591670000|2022-05-03 15:27:50|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|0
1651591680000|2022-05-03 15:28:00|6035.41|6035.41|6033.63|6033.63|6035.41|6035.41|6033.63|6033.63|0
1651591710000|2022-05-03 15:28:30|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|0
1651591730000|2022-05-03 15:28:50|6030.07|6030.07|6030.07|6030.07|6030.07|6030.07|6030.07|6030.07|0
1651591740000|2022-05-03 15:29:00|6031.85|6031.85|6030.07|6030.07|6031.85|6031.85|6030.07|6030.07|0
1651591760000|2022-05-03 15:29:20|6031.85|6031.85|6030.07|6030.07|6031.85|6031.85|6030.07|6030.07|0
1651591770000|2022-05-03 15:29:30|6028.29|6028.29|6030.07|6030.07|6031.85|6031.85|6028.29|6028.29|0
1651591780000|2022-05-03 15:29:40|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|0
1651591790000|2022-05-03 15:29:50|6030.07|6030.07|6026.52|6026.52|6030.07|6030.07|6026.52|6026.52|0
1651648500000|2022-05-04 07:15:00|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|0
1651648540000|2022-05-04 07:15:40|6008.07|6008.07|6008.07|6008.07|6008.07|6008.07|6008.07|6008.07|0
1651648550000|2022-05-04 07:15:50|6009.85|6009.85|6009.85|6009.85|6009.85|6009.85|6009.85|6009.85|0
1651648570000|2022-05-04 07:16:10|6008.07|6008.07|6008.07|6008.07|6008.07|6008.07|6008.07|6008.07|0
1651648620000|2022-05-04 07:17:00|6006.78|6006.78|6005|6005|6006.78|6006.78|6005|6005|0
1651648650000|2022-05-04 07:17:30|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|0
1651648660000|2022-05-04 07:17:40|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|0
1651648680000|2022-05-04 07:18:00|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|0
1651648730000|2022-05-04 07:18:50|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|0
1651648750000|2022-05-04 07:19:10|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|0
1651648760000|2022-05-04 07:19:20|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|0
1651648780000|2022-05-04 07:19:40|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|0
1651648800000|2022-05-04 07:20:00|5994|5994|5994|5994|5994|5994|5994|5994|0
1651648840000|2022-05-04 07:20:40|5995.78|5995.78|5995.78|5995.78|5997.56|5997.56|5995.78|5995.78|0
1651648920000|2022-05-04 07:22:00|5994|5994|5992.22|5992.22|5994|5994|5992.22|5992.22|0
1651648940000|2022-05-04 07:22:20|5994|5994|5994|5994|5994|5994|5994|5994|0
1651648950000|2022-05-04 07:22:30|5992.22|5992.22|5990.44|5990.44|5992.22|5992.22|5990.44|5990.44|0
1651649010000|2022-05-04 07:23:30|5992.22|5992.22|5992.22|5992.22|5992.22|5992.22|5992.22|5992.22|0
1651649040000|2022-05-04 07:24:00|5988.66|5988.66|5988.66|5988.66|5988.66|5988.66|5988.66|5988.66|0
1651649050000|2022-05-04 07:24:10|5983.33|5983.33|5983.33|5983.33|5983.33|5983.33|5983.33|5983.33|0
1651649060000|2022-05-04 07:24:20|5985.11|5985.11|5983.33|5983.33|5985.11|5985.11|5983.33|5983.33|0
1651649130000|2022-05-04 07:25:30|5981.55|5981.55|5983.33|5983.33|5983.33|5983.33|5981.55|5981.55|0
1651649170000|2022-05-04 07:26:10|5985.11|5985.11|5985.11|5985.11|5985.11|5985.11|5985.11|5985.11|0
1651649190000|2022-05-04 07:26:30|5983.33|5983.33|5983.33|5983.33|5983.33|5983.33|5983.33|5983.33|0
1651649210000|2022-05-04 07:26:50|5982.03|5982.03|5983.81|5983.81|5983.81|5983.81|5982.03|5982.03|0
1651649230000|2022-05-04 07:27:10|5982.03|5982.03|5982.03|5982.03|5982.03|5982.03|5982.03|5982.03|0
1651649240000|2022-05-04 07:27:20|5980.25|5980.25|5980.25|5980.25|5980.25|5980.25|5980.25|5980.25|0
1651649270000|2022-05-04 07:27:50|5983.81|5983.81|5985.59|5985.59|5985.59|5985.59|5983.81|5983.81|0
1651649280000|2022-05-04 07:28:00|5982.03|5982.03|5982.03|5982.03|5982.03|5982.03|5982.03|5982.03|0
1651649320000|2022-05-04 07:28:40|5987.37|5987.37|5987.37|5987.37|5987.37|5987.37|5987.37|5987.37|0
1651649330000|2022-05-04 07:28:50|5985.59|5985.59|5985.59|5985.59|5985.59|5985.59|5985.59|5985.59|0
1651649500000|2022-05-04 07:31:40|5982.03|5982.03|5980.74|5980.74|5982.03|5982.03|5980.74|5980.74|0
1651649600000|2022-05-04 07:33:20|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|0
1651649650000|2022-05-04 07:34:10|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|0
1651649660000|2022-05-04 07:34:20|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|0
1651649700000|2022-05-04 07:35:00|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|0
1651649780000|2022-05-04 07:36:20|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|5974.11|5974.11|0
1651649820000|2022-05-04 07:37:00|5981.22|5981.22|5981.22|5981.22|5981.22|5981.22|5981.22|5981.22|0
1651649930000|2022-05-04 07:38:50|5983|5983|5981.22|5981.22|5983|5983|5981.22|5981.22|0
1651649950000|2022-05-04 07:39:10|5983|5983|5983|5983|5983|5983|5983|5983|0
1651649980000|2022-05-04 07:39:40|5984.78|5984.78|5986.56|5986.56|5986.56|5986.56|5984.78|5984.78|0
1651650050000|2022-05-04 07:40:50|5990.12|5990.12|5990.12|5990.12|5990.12|5990.12|5990.12|5990.12|0
1651650150000|2022-05-04 07:42:30|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|0
1651650180000|2022-05-04 07:43:00|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|0
1651650200000|2022-05-04 07:43:20|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|0
1651650300000|2022-05-04 07:45:00|5999.01|5999.01|5999.01|5999.01|5999.01|5999.01|5999.01|5999.01|0
1651650310000|2022-05-04 07:45:10|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|0
1651650360000|2022-05-04 07:46:00|6000.79|6000.79|6002.57|6002.57|6002.57|6002.57|6000.79|6000.79|0
1651650460000|2022-05-04 07:47:40|6005.16|6005.16|6005.16|6005.16|6005.16|6005.16|6005.16|6005.16|0
1651650470000|2022-05-04 07:47:50|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|0
1651650480000|2022-05-04 07:48:00|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|0
1651650490000|2022-05-04 07:48:10|6009.53|6009.53|6009.53|6009.53|6009.53|6009.53|6009.53|6009.53|0
1651650510000|2022-05-04 07:48:30|6007.75|6007.75|6009.53|6009.53|6009.53|6009.53|6007.75|6007.75|0
1651650530000|2022-05-04 07:48:50|6010.82|6010.82|6010.82|6010.82|6010.82|6010.82|6010.82|6010.82|0
1651650540000|2022-05-04 07:49:00|6012.6|6012.6|6012.6|6012.6|6012.6|6012.6|6012.6|6012.6|0
1651650580000|2022-05-04 07:49:40|6014.38|6014.38|6014.38|6014.38|6014.38|6014.38|6014.38|6014.38|0
1651650590000|2022-05-04 07:49:50|6013.08|6013.08|6013.08|6013.08|6013.08|6013.08|6013.08|6013.08|0
1651650630000|2022-05-04 07:50:30|6014.86|6014.86|6014.86|6014.86|6014.86|6014.86|6014.86|6014.86|0
1651650660000|2022-05-04 07:51:00|6016.16|6016.16|6016.16|6016.16|6016.16|6016.16|6016.16|6016.16|0
1651650720000|2022-05-04 07:52:00|6019.71|6019.71|6019.71|6019.71|6019.71|6019.71|6019.71|6019.71|0
1651650730000|2022-05-04 07:52:10|6021.49|6021.49|6021.49|6021.49|6021.49|6021.49|6021.49|6021.49|0
1651650800000|2022-05-04 07:53:20|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|6017.12|6017.12|0
1651650830000|2022-05-04 07:53:50|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|0
1651650850000|2022-05-04 07:54:10|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|0
1651650870000|2022-05-04 07:54:30|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|0
1651650880000|2022-05-04 07:54:40|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|0
1651650910000|2022-05-04 07:55:10|6017.12|6017.12|6017.12|6017.12|6017.12|6017.12|6017.12|6017.12|0
1651651030000|2022-05-04 07:57:10|6015.35|6015.35|6015.35|6015.35|6015.35|6015.35|6015.35|6015.35|0
1651651090000|2022-05-04 07:58:10|6017.12|6017.12|6017.12|6017.12|6017.12|6017.12|6017.12|6017.12|0
1651651110000|2022-05-04 07:58:30|6015.83|6015.83|6014.53|6014.53|6015.83|6015.83|6014.53|6014.53|0
1651651190000|2022-05-04 07:59:50|6015.83|6015.83|6017.61|6017.61|6017.61|6017.61|6015.83|6015.83|0
1651651220000|2022-05-04 08:00:20|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|0
1651651280000|2022-05-04 08:01:20|6014.53|6014.53|6014.53|6014.53|6014.53|6014.53|6014.53|6014.53|0
1651651360000|2022-05-04 08:02:40|6012.76|6012.76|6009.68|6009.68|6012.76|6012.76|6009.68|6009.68|0
1651651410000|2022-05-04 08:03:30|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|0
1651651430000|2022-05-04 08:03:50|6009.2|6009.2|6010.49|6010.49|6010.49|6010.49|6009.2|6009.2|0
1651651440000|2022-05-04 08:04:00|6012.27|6012.27|6016.16|6016.16|6016.16|6016.16|6012.27|6012.27|0
1651651500000|2022-05-04 08:05:00|6012.6|6012.6|6016.16|6016.16|6016.16|6016.16|6012.6|6012.6|0
1651651640000|2022-05-04 08:07:20|6014.38|6014.38|6014.38|6014.38|6014.38|6014.38|6014.38|6014.38|0
1651651670000|2022-05-04 08:07:50|6011.79|6011.79|6010.49|6010.49|6011.79|6011.79|6010.49|6010.49|0
1651651690000|2022-05-04 08:08:10|6008.71|6008.71|6010.49|6010.49|6010.49|6010.49|6008.71|6008.71|0
1651651700000|2022-05-04 08:08:20|6012.27|6012.27|6012.27|6012.27|6012.27|6012.27|6012.27|6012.27|0
1651651750000|2022-05-04 08:09:10|6014.86|6014.86|6014.86|6014.86|6014.86|6014.86|6014.86|6014.86|0
1651651790000|2022-05-04 08:09:50|6016.64|6016.64|6016.64|6016.64|6016.64|6016.64|6016.64|6016.64|0
1651651810000|2022-05-04 08:10:10|6014.86|6014.86|6014.86|6014.86|6014.86|6014.86|6014.86|6014.86|0
1651651840000|2022-05-04 08:10:40|6016.64|6016.64|6018.42|6018.42|6018.42|6018.42|6016.64|6016.64|0
1651651860000|2022-05-04 08:11:00|6020.2|6020.2|6020.2|6020.2|6020.2|6020.2|6020.2|6020.2|0
1651651880000|2022-05-04 08:11:20|6018.42|6018.42|6016.64|6016.64|6018.42|6018.42|6016.64|6016.64|0
1651651890000|2022-05-04 08:11:30|6018.42|6018.42|6018.42|6018.42|6018.42|6018.42|6018.42|6018.42|0
1651651900000|2022-05-04 08:11:40|6014.86|6014.86|6014.86|6014.86|6014.86|6014.86|6014.86|6014.86|0
1651651980000|2022-05-04 08:13:00|6016.64|6016.64|6016.64|6016.64|6016.64|6016.64|6016.64|6016.64|0
1651652000000|2022-05-04 08:13:20|6018.42|6018.42|6018.42|6018.42|6018.42|6018.42|6018.42|6018.42|0
1651652040000|2022-05-04 08:14:00|6016.64|6016.64|6016.64|6016.64|6016.64|6016.64|6016.64|6016.64|0
1651652070000|2022-05-04 08:14:30|6018.42|6018.42|6018.42|6018.42|6018.42|6018.42|6018.42|6018.42|0
1651652090000|2022-05-04 08:14:50|6016.64|6016.64|6016.64|6016.64|6016.64|6016.64|6016.64|6016.64|0
1651652310000|2022-05-04 08:18:30|6014.86|6014.86|6014.86|6014.86|6014.86|6014.86|6014.86|6014.86|0
1651652320000|2022-05-04 08:18:40|6016.64|6016.64|6016.64|6016.64|6016.64|6016.64|6016.64|6016.64|0
1651652330000|2022-05-04 08:18:50|6014.86|6014.86|6014.86|6014.86|6014.86|6014.86|6014.86|6014.86|0
1651652420000|2022-05-04 08:20:20|6013.57|6013.57|6013.57|6013.57|6013.57|6013.57|6013.57|6013.57|0
1651652450000|2022-05-04 08:20:50|6015.35|6015.35|6017.12|6017.12|6017.12|6017.12|6015.35|6015.35|0
1651652460000|2022-05-04 08:21:00|6015.35|6015.35|6015.35|6015.35|6015.35|6015.35|6015.35|6015.35|0
1651652480000|2022-05-04 08:21:20|6013.57|6013.57|6013.57|6013.57|6013.57|6013.57|6013.57|6013.57|0
1651652600000|2022-05-04 08:23:20|6015.35|6015.35|6015.35|6015.35|6015.35|6015.35|6015.35|6015.35|0
1651652640000|2022-05-04 08:24:00|6013.57|6013.57|6013.57|6013.57|6013.57|6013.57|6013.57|6013.57|0
1651652690000|2022-05-04 08:24:50|6012.27|6012.27|6009.68|6009.68|6012.27|6012.27|6009.68|6009.68|0
1651652920000|2022-05-04 08:28:40|6007.9|6007.9|6007.9|6007.9|6007.9|6007.9|6007.9|6007.9|0
1651652940000|2022-05-04 08:29:00|6009.68|6009.68|6009.68|6009.68|6009.68|6009.68|6009.68|6009.68|0
1651653010000|2022-05-04 08:30:10|6008.39|6008.39|6008.39|6008.39|6008.39|6008.39|6008.39|6008.39|0
1651653120000|2022-05-04 08:32:00|6006.61|6006.61|6008.39|6008.39|6008.39|6008.39|6006.61|6006.61|0
1651653160000|2022-05-04 08:32:40|6010.17|6010.17|6008.39|6008.39|6010.17|6010.17|6008.39|6008.39|0
1651653210000|2022-05-04 08:33:30|6006.61|6006.61|6008.39|6008.39|6008.39|6008.39|6006.61|6006.61|0
1651653250000|2022-05-04 08:34:10|6007.09|6007.09|6007.09|6007.09|6007.09|6007.09|6007.09|6007.09|0
1651653320000|2022-05-04 08:35:20|6005.31|6005.31|6007.09|6007.09|6007.09|6007.09|6005.31|6005.31|0
1651653330000|2022-05-04 08:35:30|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|0
1651653380000|2022-05-04 08:36:20|6007.09|6007.09|6004.5|6004.5|6007.09|6007.09|6004.5|6004.5|0
1651653500000|2022-05-04 08:38:20|6002.72|6002.72|6002.72|6002.72|6002.72|6002.72|6002.72|6002.72|0
1651653510000|2022-05-04 08:38:30|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|0
1651653520000|2022-05-04 08:38:40|6002.72|6002.72|6002.72|6002.72|6002.72|6002.72|6002.72|6002.72|0
1651653560000|2022-05-04 08:39:20|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|0
1651653570000|2022-05-04 08:39:30|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|0
1651653600000|2022-05-04 08:40:00|6007.09|6007.09|6008.87|6008.87|6008.87|6008.87|6007.09|6007.09|0
1651653610000|2022-05-04 08:40:10|6007.09|6007.09|6007.09|6007.09|6007.09|6007.09|6007.09|6007.09|0
1651653620000|2022-05-04 08:40:20|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|0
1651653630000|2022-05-04 08:40:30|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|0
1651653650000|2022-05-04 08:40:50|6001.76|6001.76|6001.76|6001.76|6001.76|6001.76|6001.76|6001.76|0
1651653660000|2022-05-04 08:41:00|5999.98|5999.98|6001.76|6001.76|6001.76|6001.76|5999.98|5999.98|0
1651653670000|2022-05-04 08:41:10|5999.98|5999.98|6001.76|6001.76|6001.76|6001.76|5999.98|5999.98|0
1651653680000|2022-05-04 08:41:20|5999.98|5999.98|5997.39|5997.39|5999.98|5999.98|5997.39|5997.39|0
1651653850000|2022-05-04 08:44:10|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|0
1651653890000|2022-05-04 08:44:50|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|0
1651654160000|2022-05-04 08:49:20|5999.65|5999.65|5996.09|5996.09|5999.65|5999.65|5996.09|5996.09|0
1651654170000|2022-05-04 08:49:30|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|0
1651654180000|2022-05-04 08:49:40|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|0
1651654220000|2022-05-04 08:50:20|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|0
1651654230000|2022-05-04 08:50:30|5994.31|5994.31|5996.09|5996.09|5996.09|5996.09|5994.31|5994.31|0
1651654410000|2022-05-04 08:53:30|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|0
1651654520000|2022-05-04 08:55:20|5996.09|5996.09|5992.21|5992.21|5996.09|5996.09|5990.91|5990.91|0
1651654530000|2022-05-04 08:55:30|5993.5|5993.5|5992.21|5992.21|5994.8|5994.8|5992.21|5992.21|0
1651654560000|2022-05-04 08:56:00|5993.5|5993.5|5993.5|5993.5|5993.5|5993.5|5993.5|5993.5|0
1651654600000|2022-05-04 08:56:40|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|0
1651654660000|2022-05-04 08:57:40|5998.84|5998.84|6000.62|6000.62|6000.62|6000.62|5998.84|5998.84|0
1651654780000|2022-05-04 08:59:40|6002.4|6002.4|6002.4|6002.4|6002.4|6002.4|6002.4|6002.4|0
1651654790000|2022-05-04 08:59:50|6004.99|6004.99|6004.99|6004.99|6004.99|6004.99|6004.99|6004.99|0
1651654800000|2022-05-04 09:00:00|6007.58|6007.58|6007.58|6007.58|6007.58|6007.58|6007.58|6007.58|0
1651654820000|2022-05-04 09:00:20|6006.28|6006.28|6006.28|6006.28|6006.28|6006.28|6006.28|6006.28|0
1651654900000|2022-05-04 09:01:40|6008.06|6008.06|6009.84|6009.84|6009.84|6009.84|6008.06|6008.06|0
1651654950000|2022-05-04 09:02:30|6008.06|6008.06|6004.5|6004.5|6008.06|6008.06|6004.5|6004.5|0
1651654960000|2022-05-04 09:02:40|6001.43|6001.43|6000.13|6000.13|6001.43|6001.43|6000.13|6000.13|0
1651655050000|2022-05-04 09:04:10|6001.91|6001.91|6000.13|6000.13|6001.91|6001.91|6000.13|6000.13|0
1651655110000|2022-05-04 09:05:10|5998.36|5998.36|5998.36|5998.36|5998.36|5998.36|5998.36|5998.36|0
1651655320000|2022-05-04 09:08:40|5999.65|5999.65|5999.65|5999.65|5999.65|5999.65|5999.65|5999.65|0
1651655450000|2022-05-04 09:10:50|5998.36|5998.36|5998.36|5998.36|5998.36|5998.36|5998.36|5998.36|0
1651655460000|2022-05-04 09:11:00|6000.13|6000.13|6000.13|6000.13|6000.13|6000.13|6000.13|6000.13|0
1651655490000|2022-05-04 09:11:30|6001.91|6001.91|6001.91|6001.91|6001.91|6001.91|6001.91|6001.91|0
1651655500000|2022-05-04 09:11:40|6003.69|6003.69|6003.69|6003.69|6003.69|6003.69|6003.69|6003.69|0
1651655520000|2022-05-04 09:12:00|6005.47|6005.47|6005.47|6005.47|6005.47|6005.47|6005.47|6005.47|0
1651655650000|2022-05-04 09:14:10|6006.77|6006.77|6006.77|6006.77|6006.77|6006.77|6006.77|6006.77|0
1651655700000|2022-05-04 09:15:00|6004.18|6004.18|6001.59|6001.59|6004.18|6004.18|6001.59|6001.59|0
1651655710000|2022-05-04 09:15:10|6004.18|6004.18|6004.18|6004.18|6004.18|6004.18|6004.18|6004.18|0
1651655800000|2022-05-04 09:16:40|6005.95|6005.95|6005.95|6005.95|6005.95|6005.95|6005.95|6005.95|0
1651655810000|2022-05-04 09:16:50|6007.73|6007.73|6009.51|6009.51|6009.51|6009.51|6007.73|6007.73|0
1651655850000|2022-05-04 09:17:30|6007.73|6007.73|6007.73|6007.73|6007.73|6007.73|6007.73|6007.73|0
1651655960000|2022-05-04 09:19:20|6005.95|6005.95|6005.95|6005.95|6005.95|6005.95|6005.95|6005.95|0
1651656000000|2022-05-04 09:20:00|6004.66|6004.66|6004.66|6004.66|6004.66|6004.66|6004.66|6004.66|0
1651656010000|2022-05-04 09:20:10|6003.36|6003.36|6004.66|6004.66|6004.66|6004.66|6003.36|6003.36|0
1651656040000|2022-05-04 09:20:40|6002.88|6002.88|6002.88|6002.88|6002.88|6002.88|6002.88|6002.88|0
1651656100000|2022-05-04 09:21:40|6004.66|6004.66|6004.66|6004.66|6004.66|6004.66|6004.66|6004.66|0
1651656420000|2022-05-04 09:27:00|6002.07|6002.07|6002.07|6002.07|6002.07|6002.07|6002.07|6002.07|0
1651656450000|2022-05-04 09:27:30|6000.29|6000.29|6002.07|6002.07|6002.07|6002.07|6000.29|6000.29|0
1651656460000|2022-05-04 09:27:40|6000.29|6000.29|6000.29|6000.29|6000.29|6000.29|6000.29|6000.29|0
1651656500000|2022-05-04 09:28:20|6003.85|6003.85|6002.07|6002.07|6003.85|6003.85|6002.07|6002.07|0
1651656510000|2022-05-04 09:28:30|6003.85|6003.85|6002.55|6002.55|6003.85|6003.85|6002.55|6002.55|0
1651656580000|2022-05-04 09:29:40|6004.33|6004.33|6004.33|6004.33|6004.33|6004.33|6004.33|6004.33|0
1651656590000|2022-05-04 09:29:50|6006.11|6006.11|6006.11|6006.11|6006.11|6006.11|6006.11|6006.11|0
1651656600000|2022-05-04 09:30:00|6004.33|6004.33|6004.33|6004.33|6004.33|6004.33|6004.33|6004.33|0
1651656620000|2022-05-04 09:30:20|6006.11|6006.11|6006.11|6006.11|6006.11|6006.11|6006.11|6006.11|0
1651656650000|2022-05-04 09:30:50|6007.89|6007.89|6007.89|6007.89|6007.89|6007.89|6007.89|6007.89|0
1651656720000|2022-05-04 09:32:00|6004.33|6004.33|6004.33|6004.33|6004.33|6004.33|6004.33|6004.33|0
1651656770000|2022-05-04 09:32:50|6002.55|6002.55|6000.78|6000.78|6002.55|6002.55|6000.78|6000.78|0
1651656780000|2022-05-04 09:33:00|6002.55|6002.55|6004.33|6004.33|6004.33|6004.33|6002.55|6002.55|0
1651656800000|2022-05-04 09:33:20|6000.78|6000.78|6000.78|6000.78|6000.78|6000.78|6000.78|6000.78|0
1651656810000|2022-05-04 09:33:30|6002.55|6002.55|6002.55|6002.55|6002.55|6002.55|6002.55|6002.55|0
1651656870000|2022-05-04 09:34:30|5999|5999|5999|5999|5999|5999|5999|5999|0
1651656940000|2022-05-04 09:35:40|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|0
1651656950000|2022-05-04 09:35:50|5995.92|5995.92|5995.92|5995.92|5995.92|5995.92|5995.92|5995.92|0
1651656960000|2022-05-04 09:36:00|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|0
1651656970000|2022-05-04 09:36:10|5999|5999|5999|5999|5999|5999|5999|5999|0
1651657010000|2022-05-04 09:36:50|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|0
1651657130000|2022-05-04 09:38:50|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|0
1651657160000|2022-05-04 09:39:20|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|0
1651657310000|2022-05-04 09:41:50|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|0
1651657330000|2022-05-04 09:42:10|5991.07|5991.07|5991.07|5991.07|5991.07|5991.07|5991.07|5991.07|0
1651657350000|2022-05-04 09:42:30|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|0
1651657430000|2022-05-04 09:43:50|5991.07|5991.07|5991.07|5991.07|5991.07|5991.07|5991.07|5991.07|0
1651657510000|2022-05-04 09:45:10|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|0
1651657520000|2022-05-04 09:45:20|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|0
1651657530000|2022-05-04 09:45:30|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|0
1651657580000|2022-05-04 09:46:20|5989.78|5989.78|5989.78|5989.78|5989.78|5989.78|5989.78|5989.78|0
1651657610000|2022-05-04 09:46:50|5988|5988|5988|5988|5988|5988|5988|5988|0
1651657690000|2022-05-04 09:48:10|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|0
1651657710000|2022-05-04 09:48:30|5991.07|5991.07|5991.07|5991.07|5991.07|5991.07|5991.07|5991.07|0
1651657950000|2022-05-04 09:52:30|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|0
1651657960000|2022-05-04 09:52:40|5991.07|5991.07|5991.07|5991.07|5991.07|5991.07|5991.07|5991.07|0
1651657980000|2022-05-04 09:53:00|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|0
1651657990000|2022-05-04 09:53:10|5991.07|5991.07|5991.07|5991.07|5991.07|5991.07|5991.07|5991.07|0
1651658110000|2022-05-04 09:55:10|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|0
1651658120000|2022-05-04 09:55:20|5988|5988|5988|5988|5988|5988|5988|5988|0
1651658160000|2022-05-04 09:56:00|5986.22|5986.22|5986.22|5986.22|5986.22|5986.22|5986.22|5986.22|0
1651658210000|2022-05-04 09:56:50|5989.78|5989.78|5989.78|5989.78|5989.78|5989.78|5989.78|5989.78|0
1651658310000|2022-05-04 09:58:30|5991.07|5991.07|5994.96|5994.96|5994.96|5994.96|5991.07|5991.07|0
1651658340000|2022-05-04 09:59:00|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|0
1651658410000|2022-05-04 10:00:10|5994.96|5994.96|5996.25|5996.25|5996.25|5996.25|5994.96|5994.96|0
1651658420000|2022-05-04 10:00:20|5997.54|5997.54|5997.54|5997.54|5997.54|5997.54|5997.54|5997.54|0
1651658450000|2022-05-04 10:00:50|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|0
1651658480000|2022-05-04 10:01:20|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|0
1651658500000|2022-05-04 10:01:40|5999.81|5999.81|6001.59|6001.59|6001.59|6001.59|5999.81|5999.81|0
1651658510000|2022-05-04 10:01:50|5999.81|5999.81|5999.81|5999.81|5999.81|5999.81|5999.81|5999.81|0
1651658540000|2022-05-04 10:02:20|6001.1|6001.1|6002.4|6002.4|6002.4|6002.4|6001.1|6001.1|0
1651658580000|2022-05-04 10:03:00|6000.62|6000.62|5998.84|5998.84|6000.62|6000.62|5998.84|5998.84|0
1651658590000|2022-05-04 10:03:10|5997.54|5997.54|5997.54|5997.54|5997.54|5997.54|5997.54|5997.54|0
1651658600000|2022-05-04 10:03:20|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|0
1651658680000|2022-05-04 10:04:40|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|0
1651658720000|2022-05-04 10:05:20|5999.32|5999.32|6001.91|6001.91|6001.91|6001.91|5999.32|5999.32|0
1651658770000|2022-05-04 10:06:10|6000.13|6000.13|6000.13|6000.13|6000.13|6000.13|6000.13|6000.13|0
1651658820000|2022-05-04 10:07:00|5998.36|5998.36|5998.36|5998.36|6000.13|6000.13|5998.36|5998.36|0
1651658830000|2022-05-04 10:07:10|6000.13|6000.13|6000.13|6000.13|6000.13|6000.13|6000.13|6000.13|0
1651658840000|2022-05-04 10:07:20|5998.36|5998.36|6000.13|6000.13|6000.13|6000.13|5998.36|5998.36|0
1651658850000|2022-05-04 10:07:30|6001.91|6001.91|6001.91|6001.91|6001.91|6001.91|6001.91|6001.91|0
1651659100000|2022-05-04 10:11:40|6000.62|6000.62|6000.62|6000.62|6000.62|6000.62|6000.62|6000.62|0
1651659140000|2022-05-04 10:12:20|5999.32|5999.32|5999.32|5999.32|5999.32|5999.32|5999.32|5999.32|0
1651659160000|2022-05-04 10:12:40|5997.54|5997.54|5997.54|5997.54|5997.54|5997.54|5997.54|5997.54|0
1651659230000|2022-05-04 10:13:50|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|0
1651659240000|2022-05-04 10:14:00|5994.47|5994.47|5994.47|5994.47|5994.47|5994.47|5994.47|5994.47|0
1651659280000|2022-05-04 10:14:40|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|0
1651659450000|2022-05-04 10:17:30|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|0
1651659470000|2022-05-04 10:17:50|5996.73|5996.73|5996.73|5996.73|5996.73|5996.73|5996.73|5996.73|0
1651659530000|2022-05-04 10:18:50|5993.18|5993.18|5994.96|5994.96|5994.96|5994.96|5993.18|5993.18|0
1651659620000|2022-05-04 10:20:20|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|0
1651659630000|2022-05-04 10:20:30|5991.4|5991.4|5993.99|5993.99|5993.99|5993.99|5991.4|5991.4|0
1651659640000|2022-05-04 10:20:40|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|0
1651659700000|2022-05-04 10:21:40|5997.06|5997.06|5997.06|5997.06|5997.06|5997.06|5997.06|5997.06|0
1651659810000|2022-05-04 10:23:30|5994.47|5994.47|5994.47|5994.47|5994.47|5994.47|5994.47|5994.47|0
1651659840000|2022-05-04 10:24:00|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|0
1651659920000|2022-05-04 10:25:20|5993.99|5993.99|5993.99|5993.99|5993.99|5993.99|5993.99|5993.99|0
1651659950000|2022-05-04 10:25:50|5992.21|5992.21|5992.21|5992.21|5992.21|5992.21|5992.21|5992.21|0
1651659960000|2022-05-04 10:26:00|5990.43|5990.43|5992.21|5992.21|5992.21|5992.21|5990.43|5990.43|0
1651659970000|2022-05-04 10:26:10|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|0
1651660060000|2022-05-04 10:27:40|5992.69|5992.69|5994.47|5994.47|5994.47|5994.47|5992.69|5992.69|0
1651660270000|2022-05-04 10:31:10|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|0
1651660610000|2022-05-04 10:36:50|5994.47|5994.47|5994.47|5994.47|5994.47|5994.47|5994.47|5994.47|0
1651660680000|2022-05-04 10:38:00|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|0
1651660730000|2022-05-04 10:38:50|5999.32|5999.32|5998.84|5998.84|6000.62|6000.62|5998.84|5998.84|0
1651660770000|2022-05-04 10:39:30|6000.62|6000.62|6000.62|6000.62|6000.62|6000.62|6000.62|6000.62|0
1651660820000|2022-05-04 10:40:20|5998.84|5998.84|6000.62|6000.62|6000.62|6000.62|5998.84|5998.84|0
1651660850000|2022-05-04 10:40:50|5999.32|5999.32|5999.32|5999.32|5999.32|5999.32|5999.32|5999.32|0
1651660860000|2022-05-04 10:41:00|6000.62|6000.62|6000.62|6000.62|6000.62|6000.62|6000.62|6000.62|0
1651660970000|2022-05-04 10:42:50|5998.84|5998.84|5998.84|5998.84|5998.84|5998.84|5998.84|5998.84|0
1651661070000|2022-05-04 10:44:30|6000.13|6000.13|6000.13|6000.13|6000.13|6000.13|6000.13|6000.13|0
1651661100000|2022-05-04 10:45:00|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|0
1651661180000|2022-05-04 10:46:20|6003.21|6003.21|6003.21|6003.21|6003.21|6003.21|6003.21|6003.21|0
1651661200000|2022-05-04 10:46:40|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|0
1651661210000|2022-05-04 10:46:50|6000.13|6000.13|6001.43|6001.43|6001.43|6001.43|6000.13|6000.13|0
1651661310000|2022-05-04 10:48:30|6003.21|6003.21|6003.21|6003.21|6003.21|6003.21|6003.21|6003.21|0
1651661350000|2022-05-04 10:49:10|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|0
1651661480000|2022-05-04 10:51:20|5999.65|5999.65|5997.87|5997.87|5999.65|5999.65|5997.87|5997.87|0
1651661710000|2022-05-04 10:55:10|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|0
1651661750000|2022-05-04 10:55:50|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|0
1651661820000|2022-05-04 10:57:00|5992.54|5992.54|5990.76|5990.76|5992.54|5992.54|5990.76|5990.76|0
1651661850000|2022-05-04 10:57:30|5988.98|5988.98|5988.98|5988.98|5988.98|5988.98|5988.98|5988.98|0
1651661880000|2022-05-04 10:58:00|5985.42|5985.42|5985.42|5985.42|5985.42|5985.42|5985.42|5985.42|0
1651661960000|2022-05-04 10:59:20|5987.2|5987.2|5992.54|5992.54|5992.54|5992.54|5987.2|5987.2|0
1651661990000|2022-05-04 10:59:50|5990.76|5990.76|5990.76|5990.76|5990.76|5990.76|5990.76|5990.76|0
1651662000000|2022-05-04 11:00:00|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|0
1651662020000|2022-05-04 11:00:20|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|0
1651662160000|2022-05-04 11:02:40|5996.09|5996.09|5997.87|5997.87|5997.87|5997.87|5996.09|5996.09|0
1651662180000|2022-05-04 11:03:00|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|0
1651662200000|2022-05-04 11:03:20|5994.31|5994.31|5996.09|5996.09|5996.09|5996.09|5994.31|5994.31|0
1651662210000|2022-05-04 11:03:30|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|0
1651662240000|2022-05-04 11:04:00|5999.65|5999.65|5999.65|5999.65|5999.65|5999.65|5999.65|5999.65|0
1651662300000|2022-05-04 11:05:00|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|0
1651662370000|2022-05-04 11:06:10|6001.43|6001.43|5999.65|5999.65|6001.43|6001.43|5999.65|5999.65|0
1651662460000|2022-05-04 11:07:40|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|0
1651662520000|2022-05-04 11:08:40|5999.65|5999.65|5999.65|5999.65|5999.65|5999.65|5999.65|5999.65|0
1651662620000|2022-05-04 11:10:20|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|0
1651662630000|2022-05-04 11:10:30|5999.65|5999.65|5999.65|5999.65|5999.65|5999.65|5999.65|5999.65|0
1651662810000|2022-05-04 11:13:30|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|0
1651662900000|2022-05-04 11:15:00|6002.72|6002.72|6007.09|6007.09|6008.39|6008.39|6002.72|6002.72|0
1651662910000|2022-05-04 11:15:10|6009.68|6009.68|6009.68|6009.68|6009.68|6009.68|6009.68|6009.68|0
1651663080000|2022-05-04 11:18:00|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|0
1651663220000|2022-05-04 11:20:20|6013.24|6013.24|6011.46|6011.46|6013.24|6013.24|6011.46|6011.46|0
1651663330000|2022-05-04 11:22:10|6013.24|6013.24|6013.24|6013.24|6013.24|6013.24|6013.24|6013.24|0
1651663500000|2022-05-04 11:25:00|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|0
1651663570000|2022-05-04 11:26:10|6009.68|6009.68|6009.68|6009.68|6009.68|6009.68|6009.68|6009.68|0
1651663630000|2022-05-04 11:27:10|6011.46|6011.46|6010.17|6010.17|6011.46|6011.46|6010.17|6010.17|0
1651663680000|2022-05-04 11:28:00|6008.87|6008.87|6008.87|6008.87|6008.87|6008.87|6008.87|6008.87|0
1651663810000|2022-05-04 11:30:10|6010.65|6010.65|6010.65|6010.65|6010.65|6010.65|6010.65|6010.65|0
1651663860000|2022-05-04 11:31:00|6008.87|6008.87|6008.87|6008.87|6008.87|6008.87|6008.87|6008.87|0
1651664100000|2022-05-04 11:35:00|6007.58|6007.58|6004.02|6004.02|6007.58|6007.58|6004.02|6004.02|0
1651664220000|2022-05-04 11:37:00|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|0
1651664410000|2022-05-04 11:40:10|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|0
1651664500000|2022-05-04 11:41:40|6000.46|6000.46|6000.46|6000.46|6000.46|6000.46|6000.46|6000.46|0
1651664660000|2022-05-04 11:44:20|5998.68|5998.68|5998.68|5998.68|5998.68|5998.68|5998.68|5998.68|0
1651664830000|2022-05-04 11:47:10|6000.46|6000.46|6000.46|6000.46|6000.46|6000.46|6000.46|6000.46|0
1651664960000|2022-05-04 11:49:20|5999.17|5999.17|5999.17|5999.17|5999.17|5999.17|5999.17|5999.17|0
1651665000000|2022-05-04 11:50:00|6000.95|6000.95|6000.95|6000.95|6000.95|6000.95|6000.95|6000.95|0
1651665030000|2022-05-04 11:50:30|6002.72|6002.72|6000.95|6000.95|6002.72|6002.72|6000.95|6000.95|0
1651665070000|2022-05-04 11:51:10|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|0
1651665150000|2022-05-04 11:52:30|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|0
1651665240000|2022-05-04 11:54:00|6006.61|6006.61|6006.61|6006.61|6006.61|6006.61|6006.61|6006.61|0
1651665250000|2022-05-04 11:54:10|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|0
1651665410000|2022-05-04 11:56:50|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|0
1651665420000|2022-05-04 11:57:00|6001.76|6001.76|6001.76|6001.76|6001.76|6001.76|6001.76|6001.76|0
1651665770000|2022-05-04 12:02:50|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|0
1651665780000|2022-05-04 12:03:00|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|0
1651666020000|2022-05-04 12:07:00|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|0
1651666100000|2022-05-04 12:08:20|6005.31|6005.31|6004.02|6004.02|6005.31|6005.31|6004.02|6004.02|0
1651666120000|2022-05-04 12:08:40|6002.24|6002.24|6002.24|6002.24|6002.24|6002.24|6002.24|6002.24|0
1651666240000|2022-05-04 12:10:40|6000.46|6000.46|6000.46|6000.46|6000.46|6000.46|6000.46|6000.46|0
1651666480000|2022-05-04 12:14:40|6004.02|6004.02|6002.24|6002.24|6004.02|6004.02|6002.24|6002.24|0
1651666490000|2022-05-04 12:14:50|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|0
1651666510000|2022-05-04 12:15:10|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|0
1651666560000|2022-05-04 12:16:00|6007.58|6007.58|6007.58|6007.58|6007.58|6007.58|6007.58|6007.58|0
1651666640000|2022-05-04 12:17:20|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|0
1651666680000|2022-05-04 12:18:00|6007.58|6007.58|6007.58|6007.58|6007.58|6007.58|6007.58|6007.58|0
1651666750000|2022-05-04 12:19:10|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|0
1651666790000|2022-05-04 12:19:50|6007.58|6007.58|6007.58|6007.58|6007.58|6007.58|6007.58|6007.58|0
1651666920000|2022-05-04 12:22:00|6009.36|6009.36|6009.36|6009.36|6009.36|6009.36|6009.36|6009.36|0
1651666940000|2022-05-04 12:22:20|6007.58|6007.58|6007.58|6007.58|6007.58|6007.58|6007.58|6007.58|0
1651667030000|2022-05-04 12:23:50|6009.36|6009.36|6009.36|6009.36|6009.36|6009.36|6009.36|6009.36|0
1651667050000|2022-05-04 12:24:10|6010.17|6010.17|6015.35|6015.35|6016.64|6016.64|6010.17|6010.17|0
1651667140000|2022-05-04 12:25:40|6013.57|6013.57|6010.98|6010.98|6013.57|6013.57|6010.98|6010.98|0
1651667160000|2022-05-04 12:26:00|6009.2|6009.2|6009.2|6009.2|6009.2|6009.2|6009.2|6009.2|0
1651667340000|2022-05-04 12:29:00|6007.9|6007.9|6006.61|6006.61|6007.9|6007.9|6006.61|6006.61|0
1651667350000|2022-05-04 12:29:10|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|0
1651667370000|2022-05-04 12:29:30|6001.76|6001.76|6001.76|6001.76|6001.76|6001.76|6001.76|6001.76|0
1651667380000|2022-05-04 12:29:40|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|0
1651667440000|2022-05-04 12:30:40|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|0
1651667530000|2022-05-04 12:32:10|6006.61|6006.61|6006.61|6006.61|6006.61|6006.61|6006.61|6006.61|0
1651667580000|2022-05-04 12:33:00|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|0
1651667620000|2022-05-04 12:33:40|6008.39|6008.39|6008.39|6008.39|6008.39|6008.39|6008.39|6008.39|0
1651667630000|2022-05-04 12:33:50|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|0
1651667670000|2022-05-04 12:34:30|6009.68|6009.68|6009.68|6009.68|6009.68|6009.68|6009.68|6009.68|0
1651667700000|2022-05-04 12:35:00|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|0
1651667750000|2022-05-04 12:35:50|6009.68|6009.68|6009.68|6009.68|6009.68|6009.68|6009.68|6009.68|0
1651667800000|2022-05-04 12:36:40|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|0
1651667960000|2022-05-04 12:39:20|6009.68|6009.68|6009.68|6009.68|6009.68|6009.68|6009.68|6009.68|0
1651668050000|2022-05-04 12:40:50|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|0
1651668110000|2022-05-04 12:41:50|6010.17|6010.17|6006.61|6006.61|6010.17|6010.17|6006.61|6006.61|0
1651668130000|2022-05-04 12:42:10|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|0
1651668150000|2022-05-04 12:42:30|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|0
1651668210000|2022-05-04 12:43:30|6001.27|6001.27|6001.27|6001.27|6001.27|6001.27|6001.27|6001.27|0
1651668230000|2022-05-04 12:43:50|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|0
1651668320000|2022-05-04 12:45:20|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6003.05|6003.05|0
1651668480000|2022-05-04 12:48:00|6003.05|6003.05|6001.27|6001.27|6003.05|6003.05|6001.27|6001.27|0
1651668490000|2022-05-04 12:48:10|5999.49|5999.49|5998.2|5998.2|5999.49|5999.49|5998.2|5998.2|0
1651668510000|2022-05-04 12:48:30|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|0
1651668570000|2022-05-04 12:49:30|6001.76|6001.76|6001.76|6001.76|6001.76|6001.76|6001.76|6001.76|0
1651668620000|2022-05-04 12:50:20|5996.42|5996.42|5996.42|5996.42|5996.42|5996.42|5996.42|5996.42|0
1651668660000|2022-05-04 12:51:00|5995.13|5995.13|5996.9|5996.9|5996.9|5996.9|5995.13|5995.13|0
1651668730000|2022-05-04 12:52:10|5998.2|5998.2|6001.27|6001.27|6001.27|6001.27|5998.2|5998.2|0
1651668790000|2022-05-04 12:53:10|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|0
1651668830000|2022-05-04 12:53:50|5997.72|5997.72|5992.86|5992.86|5997.72|5997.72|5992.86|5992.86|0
1651668900000|2022-05-04 12:55:00|5996.42|5996.42|5998.2|5998.2|5998.2|5998.2|5996.42|5996.42|0
1651668910000|2022-05-04 12:55:10|5996.42|5996.42|5998.2|5998.2|5998.2|5998.2|5996.42|5996.42|0
1651668940000|2022-05-04 12:55:40|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|0
1651669220000|2022-05-04 13:00:20|6001.27|6001.27|6001.76|6001.76|6003.05|6003.05|6001.27|6001.27|0
1651669240000|2022-05-04 13:00:40|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|0
1651669280000|2022-05-04 13:01:20|6006.12|6006.12|6006.12|6006.12|6006.12|6006.12|6006.12|6006.12|0
1651669320000|2022-05-04 13:02:00|6007.9|6007.9|6007.9|6007.9|6007.9|6007.9|6007.9|6007.9|0
1651669380000|2022-05-04 13:03:00|6009.2|6009.2|6009.2|6009.2|6009.2|6009.2|6009.2|6009.2|0
1651669420000|2022-05-04 13:03:40|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|0
1651669760000|2022-05-04 13:09:20|6012.76|6012.76|6014.53|6014.53|6014.53|6014.53|6012.76|6012.76|0
1651669790000|2022-05-04 13:09:50|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|0
1651669850000|2022-05-04 13:10:50|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|0
1651669900000|2022-05-04 13:11:40|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|0
1651669940000|2022-05-04 13:12:20|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|0
1651670100000|2022-05-04 13:15:00|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|0
1651670140000|2022-05-04 13:15:40|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|0
1651670210000|2022-05-04 13:16:50|6019.87|6019.87|6021.65|6021.65|6021.65|6021.65|6019.87|6019.87|0
1651670220000|2022-05-04 13:17:00|6022.94|6022.94|6024.24|6024.24|6024.24|6024.24|6022.94|6022.94|0
1651670380000|2022-05-04 13:19:40|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|0
1651670410000|2022-05-04 13:20:10|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|0
1651670490000|2022-05-04 13:21:30|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|0
1651670530000|2022-05-04 13:22:10|6028.61|6028.61|6028.61|6028.61|6028.61|6028.61|6028.61|6028.61|0
1651670540000|2022-05-04 13:22:20|6027.31|6027.31|6026.02|6026.02|6027.31|6027.31|6026.02|6026.02|0
1651670630000|2022-05-04 13:23:50|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|0
1651670720000|2022-05-04 13:25:20|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|0
1651670810000|2022-05-04 13:26:50|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|0
1651670840000|2022-05-04 13:27:20|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|0
1651670860000|2022-05-04 13:27:40|6026.02|6026.02|6027.8|6027.8|6027.8|6027.8|6026.02|6026.02|0
1651670880000|2022-05-04 13:28:00|6026.02|6026.02|6024.24|6024.24|6026.02|6026.02|6024.24|6024.24|0
1651670910000|2022-05-04 13:28:30|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|0
1651670950000|2022-05-04 13:29:10|6024.72|6024.72|6028.61|6028.61|6028.61|6028.61|6024.72|6024.72|0
1651670970000|2022-05-04 13:29:30|6030.39|6030.39|6030.39|6030.39|6030.39|6030.39|6030.39|6030.39|0
1651670980000|2022-05-04 13:29:40|6031.68|6031.68|6031.68|6031.68|6031.68|6031.68|6031.68|6031.68|0
1651670990000|2022-05-04 13:29:50|6028.12|6028.12|6026.34|6026.34|6028.12|6028.12|6026.34|6026.34|0
1651671000000|2022-05-04 13:30:00|6024.57|6024.57|6024.57|6024.57|6024.57|6024.57|6024.57|6024.57|0
1651671010000|2022-05-04 13:30:10|6026.34|6026.34|6022.79|6022.79|6026.34|6026.34|6022.79|6022.79|0
1651671030000|2022-05-04 13:30:30|6017.45|6017.45|6015.67|6015.67|6019.23|6019.23|6015.67|6015.67|0
1651671040000|2022-05-04 13:30:40|6017.45|6017.45|6017.45|6017.45|6017.45|6017.45|6015.67|6015.67|0
1651671050000|2022-05-04 13:30:50|6019.23|6019.23|6021.82|6021.82|6021.82|6021.82|6019.23|6019.23|0
1651671080000|2022-05-04 13:31:20|6020.04|6020.04|6021.82|6021.82|6021.82|6021.82|6017.45|6017.45|0
1651671100000|2022-05-04 13:31:40|6023.6|6023.6|6024.89|6024.89|6024.89|6024.89|6023.6|6023.6|0
1651671110000|2022-05-04 13:31:50|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|0
1651671160000|2022-05-04 13:32:40|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|0
1651671210000|2022-05-04 13:33:30|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|0
1651671220000|2022-05-04 13:33:40|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|0
1651671240000|2022-05-04 13:34:00|6027.16|6027.16|6028.45|6028.45|6030.23|6030.23|6027.16|6027.16|0
1651671270000|2022-05-04 13:34:30|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|0
1651671290000|2022-05-04 13:34:50|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|0
1651671300000|2022-05-04 13:35:00|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|0
1651671310000|2022-05-04 13:35:10|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|0
1651671350000|2022-05-04 13:35:50|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|0
1651671360000|2022-05-04 13:36:00|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|0
1651671380000|2022-05-04 13:36:20|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|0
1651671390000|2022-05-04 13:36:30|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|0
1651671420000|2022-05-04 13:37:00|6024.89|6024.89|6026.19|6026.19|6026.19|6026.19|6024.89|6024.89|0
1651671470000|2022-05-04 13:37:50|6022.63|6022.63|6020.85|6020.85|6022.63|6022.63|6020.85|6020.85|0
1651671490000|2022-05-04 13:38:10|6022.63|6022.63|6022.63|6022.63|6022.63|6022.63|6022.63|6022.63|0
1651671500000|2022-05-04 13:38:20|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|0
1651671530000|2022-05-04 13:38:50|6017.78|6017.78|6019.56|6019.56|6019.56|6019.56|6017.78|6017.78|0
1651671550000|2022-05-04 13:39:10|6021.34|6021.34|6019.56|6019.56|6021.34|6021.34|6019.56|6019.56|0
1651671560000|2022-05-04 13:39:20|6017.78|6017.78|6017.78|6017.78|6017.78|6017.78|6017.78|6017.78|0
1651671570000|2022-05-04 13:39:30|6016|6016|6016|6016|6016|6016|6016|6016|0
1651671610000|2022-05-04 13:40:10|6017.78|6017.78|6017.78|6017.78|6017.78|6017.78|6017.78|6017.78|0
1651671640000|2022-05-04 13:40:40|6019.56|6019.56|6019.56|6019.56|6019.56|6019.56|6019.56|6019.56|0
1651671670000|2022-05-04 13:41:10|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|0
1651671680000|2022-05-04 13:41:20|6019.56|6019.56|6021.34|6021.34|6021.34|6021.34|6019.56|6019.56|0
1651671690000|2022-05-04 13:41:30|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|0
1651671750000|2022-05-04 13:42:30|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|0
1651671760000|2022-05-04 13:42:40|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|0
1651671820000|2022-05-04 13:43:40|6021.34|6021.34|6019.56|6019.56|6021.34|6021.34|6019.56|6019.56|0
1651671830000|2022-05-04 13:43:50|6015.67|6015.67|6015.67|6015.67|6015.67|6015.67|6015.67|6015.67|0
1651671840000|2022-05-04 13:44:00|6013.89|6013.89|6013.89|6013.89|6013.89|6013.89|6013.89|6013.89|0
1651671870000|2022-05-04 13:44:30|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|0
1651671890000|2022-05-04 13:44:50|6013.41|6013.41|6016.97|6016.97|6016.97|6016.97|6013.41|6013.41|0
1651671900000|2022-05-04 13:45:00|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6013.41|6013.41|0
1651671910000|2022-05-04 13:45:10|6015.19|6015.19|6018.75|6018.75|6018.75|6018.75|6015.19|6015.19|0
1651671920000|2022-05-04 13:45:20|6020.52|6020.52|6022.3|6022.3|6022.3|6022.3|6020.52|6020.52|0
1651671940000|2022-05-04 13:45:40|6020.52|6020.52|6022.3|6022.3|6022.3|6022.3|6020.52|6020.52|0
1651671950000|2022-05-04 13:45:50|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|0
1651671960000|2022-05-04 13:46:00|6022.3|6022.3|6022.3|6022.3|6024.08|6024.08|6020.52|6020.52|0
1651672020000|2022-05-04 13:47:00|6018.75|6018.75|6015.19|6015.19|6018.75|6018.75|6015.19|6015.19|0
1651672050000|2022-05-04 13:47:30|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|0
1651672080000|2022-05-04 13:48:00|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|0
1651672100000|2022-05-04 13:48:20|6020.52|6020.52|6020.52|6020.52|6022.3|6022.3|6018.75|6018.75|0
1651672110000|2022-05-04 13:48:30|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|0
1651672140000|2022-05-04 13:49:00|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|0
1651672170000|2022-05-04 13:49:30|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|0
1651672210000|2022-05-04 13:50:10|6016.97|6016.97|6014.38|6014.38|6016.97|6016.97|6014.38|6014.38|0
1651672220000|2022-05-04 13:50:20|6011.79|6011.79|6008.23|6008.23|6011.79|6011.79|6008.23|6008.23|0
1651672270000|2022-05-04 13:51:10|6011.79|6011.79|6013.57|6013.57|6013.57|6013.57|6011.79|6011.79|0
1651672400000|2022-05-04 13:53:20|6015.35|6015.35|6015.35|6015.35|6015.35|6015.35|6015.35|6015.35|0
1651672420000|2022-05-04 13:53:40|6017.12|6017.12|6017.12|6017.12|6017.12|6017.12|6017.12|6017.12|0
1651672430000|2022-05-04 13:53:50|6015.35|6015.35|6015.35|6015.35|6015.35|6015.35|6015.35|6015.35|0
1651672440000|2022-05-04 13:54:00|6013.57|6013.57|6013.57|6013.57|6013.57|6013.57|6013.57|6013.57|0
1651672460000|2022-05-04 13:54:20|6012.27|6012.27|6012.27|6012.27|6012.27|6012.27|6012.27|6012.27|0
1651672470000|2022-05-04 13:54:30|6008.71|6008.71|6008.71|6008.71|6008.71|6008.71|6008.71|6008.71|0
1651672480000|2022-05-04 13:54:40|6007.42|6007.42|6007.42|6007.42|6007.42|6007.42|6007.42|6007.42|0
1651672500000|2022-05-04 13:55:00|6009.2|6009.2|6010.49|6010.49|6010.49|6010.49|6009.2|6009.2|0
1651672520000|2022-05-04 13:55:20|6012.27|6012.27|6012.27|6012.27|6012.27|6012.27|6012.27|6012.27|0
1651672530000|2022-05-04 13:55:30|6014.05|6014.05|6014.05|6014.05|6014.05|6014.05|6014.05|6014.05|0
1651672590000|2022-05-04 13:56:30|6012.76|6012.76|6011.46|6011.46|6012.76|6012.76|6011.46|6011.46|0
1651672600000|2022-05-04 13:56:40|6013.24|6013.24|6013.24|6013.24|6013.24|6013.24|6013.24|6013.24|0
1651672610000|2022-05-04 13:56:50|6009.68|6009.68|6009.68|6009.68|6009.68|6009.68|6009.68|6009.68|0
1651672620000|2022-05-04 13:57:00|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|0
1651672640000|2022-05-04 13:57:20|6012.76|6012.76|6012.76|6012.76|6012.76|6012.76|6012.76|6012.76|0
1651672690000|2022-05-04 13:58:10|6014.05|6014.05|6010.49|6010.49|6014.05|6014.05|6010.49|6010.49|0
1651672780000|2022-05-04 13:59:40|6009.2|6009.2|6009.2|6009.2|6009.2|6009.2|6009.2|6009.2|0
1651672790000|2022-05-04 13:59:50|6010.98|6010.98|6012.76|6012.76|6012.76|6012.76|6010.98|6010.98|0
1651672800000|2022-05-04 14:00:00|6014.53|6014.53|6014.53|6014.53|6014.53|6014.53|6014.53|6014.53|0
1651672810000|2022-05-04 14:00:10|6016.31|6016.31|6015.02|6015.02|6016.31|6016.31|6015.02|6015.02|0
1651672830000|2022-05-04 14:00:30|6016.8|6016.8|6008.87|6008.87|6016.8|6016.8|6008.87|6008.87|0
1651672840000|2022-05-04 14:00:40|6011.46|6011.46|6012.76|6012.76|6012.76|6012.76|6011.46|6011.46|0
1651672860000|2022-05-04 14:01:00|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|0
1651672870000|2022-05-04 14:01:10|6012.76|6012.76|6012.76|6012.76|6012.76|6012.76|6012.76|6012.76|0
1651672970000|2022-05-04 14:02:50|6014.53|6014.53|6014.53|6014.53|6014.53|6014.53|6014.53|6014.53|0
1651673060000|2022-05-04 14:04:20|6018.09|6018.09|6019.87|6019.87|6019.87|6019.87|6018.09|6018.09|0
1651673070000|2022-05-04 14:04:30|6021.65|6021.65|6021.65|6021.65|6021.65|6021.65|6021.65|6021.65|0
1651673080000|2022-05-04 14:04:40|6022.94|6022.94|6019.39|6019.39|6022.94|6022.94|6019.39|6019.39|0
1651673110000|2022-05-04 14:05:10|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|0
1651673120000|2022-05-04 14:05:20|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|0
1651673140000|2022-05-04 14:05:40|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|0
1651673170000|2022-05-04 14:06:10|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|6017.12|6017.12|0
1651673260000|2022-05-04 14:07:40|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|0
1651673300000|2022-05-04 14:08:20|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|0
1651673330000|2022-05-04 14:08:50|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|0
1651673340000|2022-05-04 14:09:00|6019.87|6019.87|6019.87|6019.87|6019.87|6019.87|6019.87|6019.87|0
1651673370000|2022-05-04 14:09:30|6021.65|6021.65|6022.94|6022.94|6022.94|6022.94|6021.65|6021.65|0
1651673380000|2022-05-04 14:09:40|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|0
1651673490000|2022-05-04 14:11:30|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|0
1651673500000|2022-05-04 14:11:40|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|0
1651673510000|2022-05-04 14:11:50|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|0
1651673640000|2022-05-04 14:14:00|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|0
1651673710000|2022-05-04 14:15:10|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|0
1651673830000|2022-05-04 14:17:10|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|0
1651673850000|2022-05-04 14:17:30|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|0
1651673900000|2022-05-04 14:18:20|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|0
1651673920000|2022-05-04 14:18:40|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|0
1651673950000|2022-05-04 14:19:10|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|0
1651674030000|2022-05-04 14:20:30|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|0
1651674070000|2022-05-04 14:21:10|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|0
1651674090000|2022-05-04 14:21:30|6022.94|6022.94|6021.17|6021.17|6022.94|6022.94|6021.17|6021.17|0
1651674130000|2022-05-04 14:22:10|6019.87|6019.87|6019.87|6019.87|6019.87|6019.87|6019.87|6019.87|0
1651674170000|2022-05-04 14:22:50|6021.65|6021.65|6025.21|6025.21|6025.21|6025.21|6021.65|6021.65|0
1651674190000|2022-05-04 14:23:10|6023.43|6023.43|6023.43|6023.43|6023.43|6023.43|6023.43|6023.43|0
1651674220000|2022-05-04 14:23:40|6025.21|6025.21|6026.99|6026.99|6026.99|6026.99|6025.21|6025.21|0
1651674330000|2022-05-04 14:25:30|6025.21|6025.21|6025.21|6025.21|6025.21|6025.21|6025.21|6025.21|0
1651674340000|2022-05-04 14:25:40|6026.99|6026.99|6028.76|6028.76|6028.76|6028.76|6026.99|6026.99|0
1651674370000|2022-05-04 14:26:10|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|0
1651674380000|2022-05-04 14:26:20|6034.43|6034.43|6035.72|6035.72|6035.72|6035.72|6034.43|6034.43|0
1651674390000|2022-05-04 14:26:30|6037.02|6037.02|6037.02|6037.02|6037.02|6037.02|6035.72|6035.72|0
1651674420000|2022-05-04 14:27:00|6038.8|6038.8|6040.57|6040.57|6040.57|6040.57|6038.8|6038.8|0
1651674450000|2022-05-04 14:27:30|6042.35|6042.35|6042.35|6042.35|6042.35|6042.35|6042.35|6042.35|0
1651674460000|2022-05-04 14:27:40|6038.8|6038.8|6038.8|6038.8|6038.8|6038.8|6038.8|6038.8|0
1651674500000|2022-05-04 14:28:20|6037.02|6037.02|6035.24|6035.24|6037.02|6037.02|6035.24|6035.24|0
1651674520000|2022-05-04 14:28:40|6037.02|6037.02|6037.02|6037.02|6037.02|6037.02|6037.02|6037.02|0
1651674550000|2022-05-04 14:29:10|6038.8|6038.8|6038.8|6038.8|6038.8|6038.8|6038.8|6038.8|0
1651674570000|2022-05-04 14:29:30|6037.02|6037.02|6038.8|6038.8|6038.8|6038.8|6037.02|6037.02|0
1651674590000|2022-05-04 14:29:50|6036.21|6036.21|6036.21|6036.21|6036.21|6036.21|6036.21|6036.21|0
1651674610000|2022-05-04 14:30:10|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|0
1651674670000|2022-05-04 14:31:10|6039.76|6039.76|6041.54|6041.54|6041.54|6041.54|6039.76|6039.76|0
1651674680000|2022-05-04 14:31:20|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|0
1651674850000|2022-05-04 14:34:10|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|0
1651674860000|2022-05-04 14:34:20|6036.69|6036.69|6038.47|6038.47|6038.47|6038.47|6035.4|6035.4|0
1651674870000|2022-05-04 14:34:30|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|0
1651674910000|2022-05-04 14:35:10|6041.54|6041.54|6039.76|6039.76|6041.54|6041.54|6039.76|6039.76|0
1651674950000|2022-05-04 14:35:50|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|0
1651675040000|2022-05-04 14:37:20|6043.32|6043.32|6043.32|6043.32|6043.32|6043.32|6043.32|6043.32|0
1651675130000|2022-05-04 14:38:50|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|0
1651675230000|2022-05-04 14:40:30|6042.84|6042.84|6042.84|6042.84|6042.84|6042.84|6042.84|6042.84|0
1651675270000|2022-05-04 14:41:10|6044.13|6044.13|6042.84|6042.84|6045.43|6045.43|6042.84|6042.84|0
1651675320000|2022-05-04 14:42:00|6041.06|6041.06|6041.06|6041.06|6041.06|6041.06|6041.06|6041.06|0
1651675370000|2022-05-04 14:42:50|6039.28|6039.28|6039.28|6039.28|6039.28|6039.28|6039.28|6039.28|0
1651675420000|2022-05-04 14:43:40|6037.5|6037.5|6035.72|6035.72|6037.5|6037.5|6035.72|6035.72|0
1651675450000|2022-05-04 14:44:10|6033.94|6033.94|6033.94|6033.94|6033.94|6033.94|6033.94|6033.94|0
1651675510000|2022-05-04 14:45:10|6035.72|6035.72|6035.72|6035.72|6035.72|6035.72|6035.72|6035.72|0
1651675520000|2022-05-04 14:45:20|6034.43|6034.43|6035.72|6035.72|6035.72|6035.72|6034.43|6034.43|0
1651675530000|2022-05-04 14:45:30|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|0
1651675540000|2022-05-04 14:45:40|6032.65|6032.65|6032.65|6032.65|6032.65|6032.65|6032.65|6032.65|0
1651675550000|2022-05-04 14:45:50|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|0
1651675600000|2022-05-04 14:46:40|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|0
1651675630000|2022-05-04 14:47:10|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|0
1651675660000|2022-05-04 14:47:40|6032.65|6032.65|6036.21|6036.21|6036.21|6036.21|6032.65|6032.65|0
1651675680000|2022-05-04 14:48:00|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|0
1651675840000|2022-05-04 14:50:40|6035.72|6035.72|6033.13|6033.13|6035.72|6035.72|6033.13|6033.13|0
1651675910000|2022-05-04 14:51:50|6034.91|6034.91|6034.91|6034.91|6034.91|6034.91|6034.91|6034.91|0
1651675930000|2022-05-04 14:52:10|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|0
1651675940000|2022-05-04 14:52:20|6038.47|6038.47|6038.47|6038.47|6038.47|6038.47|6038.47|6038.47|0
1651676010000|2022-05-04 14:53:30|6036.69|6036.69|6034.91|6034.91|6036.69|6036.69|6033.13|6033.13|0
1651676030000|2022-05-04 14:53:50|6033.62|6033.62|6033.62|6033.62|6033.62|6033.62|6033.62|6033.62|0
1651676090000|2022-05-04 14:54:50|6034.91|6034.91|6036.21|6036.21|6036.21|6036.21|6034.91|6034.91|0
1651676110000|2022-05-04 14:55:10|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|0
1651676120000|2022-05-04 14:55:20|6036.21|6036.21|6037.99|6037.99|6037.99|6037.99|6036.21|6036.21|0
1651676140000|2022-05-04 14:55:40|6036.21|6036.21|6036.21|6036.21|6036.21|6036.21|6036.21|6036.21|0
1651676190000|2022-05-04 14:56:30|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|0
1651676220000|2022-05-04 14:57:00|6036.21|6036.21|6036.21|6036.21|6036.21|6036.21|6036.21|6036.21|0
1651676310000|2022-05-04 14:58:30|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|0
1651676320000|2022-05-04 14:58:40|6036.21|6036.21|6036.21|6036.21|6036.21|6036.21|6036.21|6036.21|0
1651676420000|2022-05-04 15:00:20|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|0
1651676490000|2022-05-04 15:01:30|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|0
1651676620000|2022-05-04 15:03:40|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|0
1651676660000|2022-05-04 15:04:20|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|0
1651676700000|2022-05-04 15:05:00|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|0
1651676710000|2022-05-04 15:05:10|6043.32|6043.32|6043.32|6043.32|6043.32|6043.32|6043.32|6043.32|0
1651676730000|2022-05-04 15:05:30|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|0
1651676740000|2022-05-04 15:05:40|6043.32|6043.32|6043.32|6043.32|6043.32|6043.32|6043.32|6043.32|0
1651676790000|2022-05-04 15:06:30|6045.1|6045.1|6043.32|6043.32|6045.1|6045.1|6043.32|6043.32|0
1651676840000|2022-05-04 15:07:20|6045.1|6045.1|6045.1|6045.1|6045.1|6045.1|6045.1|6045.1|0
1651676910000|2022-05-04 15:08:30|6046.88|6046.88|6046.88|6046.88|6046.88|6046.88|6046.88|6046.88|0
1651676940000|2022-05-04 15:09:00|6045.1|6045.1|6046.88|6046.88|6046.88|6046.88|6045.1|6045.1|0
1651677010000|2022-05-04 15:10:10|6048.66|6048.66|6048.66|6048.66|6048.66|6048.66|6048.66|6048.66|0
1651677030000|2022-05-04 15:10:30|6046.88|6046.88|6046.88|6046.88|6046.88|6046.88|6046.88|6046.88|0
1651677050000|2022-05-04 15:10:50|6045.1|6045.1|6045.1|6045.1|6045.1|6045.1|6045.1|6045.1|0
1651677070000|2022-05-04 15:11:10|6043.32|6043.32|6043.32|6043.32|6043.32|6043.32|6043.32|6043.32|0
1651677090000|2022-05-04 15:11:30|6042.03|6042.03|6040.73|6040.73|6042.03|6042.03|6040.73|6040.73|0
1651677110000|2022-05-04 15:11:50|6038.95|6038.95|6040.73|6040.73|6040.73|6040.73|6038.95|6038.95|0
1651677160000|2022-05-04 15:12:40|6042.51|6042.51|6042.51|6042.51|6042.51|6042.51|6042.51|6042.51|0
1651677180000|2022-05-04 15:13:00|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|0
1651677200000|2022-05-04 15:13:20|6038.95|6038.95|6038.95|6038.95|6038.95|6038.95|6038.95|6038.95|0
1651677210000|2022-05-04 15:13:30|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|0
1651677260000|2022-05-04 15:14:20|6038.95|6038.95|6038.95|6038.95|6038.95|6038.95|6038.95|6038.95|0
1651677290000|2022-05-04 15:14:50|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|0
1651677390000|2022-05-04 15:16:30|6039.44|6039.44|6037.66|6037.66|6039.44|6039.44|6037.66|6037.66|0
1651677420000|2022-05-04 15:17:00|6036.36|6036.36|6037.66|6037.66|6037.66|6037.66|6036.36|6036.36|0
1651677480000|2022-05-04 15:18:00|6039.44|6039.44|6039.44|6039.44|6039.44|6039.44|6039.44|6039.44|0
1651677500000|2022-05-04 15:18:20|6037.66|6037.66|6037.66|6037.66|6037.66|6037.66|6037.66|6037.66|0
1651677530000|2022-05-04 15:18:50|6039.44|6039.44|6039.44|6039.44|6039.44|6039.44|6039.44|6039.44|0
1651677550000|2022-05-04 15:19:10|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|0
1651677580000|2022-05-04 15:19:40|6038.95|6038.95|6037.17|6037.17|6038.95|6038.95|6037.17|6037.17|0
1651677590000|2022-05-04 15:19:50|6035.4|6035.4|6035.4|6035.4|6035.4|6035.4|6035.4|6035.4|0
1651677600000|2022-05-04 15:20:00|6033.62|6033.62|6033.62|6033.62|6033.62|6033.62|6033.62|6033.62|0
1651677640000|2022-05-04 15:20:40|6031.84|6031.84|6033.13|6033.13|6033.13|6033.13|6031.84|6031.84|0
1651677660000|2022-05-04 15:21:00|6031.35|6031.35|6030.06|6030.06|6031.35|6031.35|6030.06|6030.06|0
1651677680000|2022-05-04 15:21:20|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|0
1651677710000|2022-05-04 15:21:50|6026.99|6026.99|6026.99|6026.99|6026.99|6026.99|6026.99|6026.99|0
1651677740000|2022-05-04 15:22:20|6028.76|6028.76|6028.76|6028.76|6028.76|6028.76|6028.76|6028.76|0
1651677770000|2022-05-04 15:22:50|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|0
1651677780000|2022-05-04 15:23:00|6032.32|6032.32|6032.32|6032.32|6032.32|6032.32|6032.32|6032.32|0
1651677820000|2022-05-04 15:23:40|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|0
1651677830000|2022-05-04 15:23:50|6031.84|6031.84|6031.84|6031.84|6031.84|6031.84|6031.84|6031.84|0
1651677840000|2022-05-04 15:24:00|6033.13|6033.13|6034.91|6034.91|6034.91|6034.91|6033.13|6033.13|0
1651677860000|2022-05-04 15:24:20|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|0
1651677880000|2022-05-04 15:24:40|6034.91|6034.91|6034.91|6034.91|6034.91|6034.91|6034.91|6034.91|0
1651677910000|2022-05-04 15:25:10|6033.62|6033.62|6034.91|6034.91|6034.91|6034.91|6033.62|6033.62|0
1651677920000|2022-05-04 15:25:20|6036.21|6036.21|6036.21|6036.21|6036.21|6036.21|6036.21|6036.21|0
1651677960000|2022-05-04 15:26:00|6037.99|6037.99|6035.4|6035.4|6037.99|6037.99|6035.4|6035.4|0
1651677970000|2022-05-04 15:26:10|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|0
1651677980000|2022-05-04 15:26:20|6038.47|6038.47|6036.69|6036.69|6038.47|6038.47|6036.69|6036.69|0
1651677990000|2022-05-04 15:26:30|6038.47|6038.47|6038.47|6038.47|6038.47|6038.47|6038.47|6038.47|0
1651678000000|2022-05-04 15:26:40|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|0
1651678080000|2022-05-04 15:28:00|6034.91|6034.91|6033.13|6033.13|6034.91|6034.91|6033.13|6033.13|0
1651678100000|2022-05-04 15:28:20|6031.84|6031.84|6031.84|6031.84|6031.84|6031.84|6031.84|6031.84|0
1651678110000|2022-05-04 15:28:30|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|0
1651678130000|2022-05-04 15:28:50|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|0
1651678150000|2022-05-04 15:29:10|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|0
1651678170000|2022-05-04 15:29:30|6032.65|6032.65|6032.65|6032.65|6032.65|6032.65|6032.65|6032.65|0
1651678180000|2022-05-04 15:29:40|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|0
1651678190000|2022-05-04 15:29:50|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|0
1651734900000|2022-05-05 07:15:00|6110.13|6110.13|6110.13|6110.13|6110.13|6110.13|6110.13|6110.13|0
1651734960000|2022-05-05 07:16:00|6107.54|6107.54|6107.54|6107.54|6107.54|6107.54|6107.54|6107.54|0
1651734970000|2022-05-05 07:16:10|6110.13|6110.13|6110.13|6110.13|6110.13|6110.13|6110.13|6110.13|0
1651735020000|2022-05-05 07:17:00|6106.57|6106.57|6106.57|6106.57|6106.57|6106.57|6106.57|6106.57|0
1651735040000|2022-05-05 07:17:20|6110.13|6110.13|6110.13|6110.13|6110.13|6110.13|6110.13|6110.13|0
1651735070000|2022-05-05 07:17:50|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|0
1651735150000|2022-05-05 07:19:10|6110.13|6110.13|6110.13|6110.13|6110.13|6110.13|6110.13|6110.13|0
1651735160000|2022-05-05 07:19:20|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|0
1651735190000|2022-05-05 07:19:50|6106.57|6106.57|6104.79|6104.79|6106.57|6106.57|6104.79|6104.79|0
1651735240000|2022-05-05 07:20:40|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|0
1651735260000|2022-05-05 07:21:00|6100.42|6100.42|6101.72|6101.72|6101.72|6101.72|6100.42|6100.42|0
1651735270000|2022-05-05 07:21:10|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|0
1651735290000|2022-05-05 07:21:30|6106.57|6106.57|6106.57|6106.57|6106.57|6106.57|6106.57|6106.57|0
1651735310000|2022-05-05 07:21:50|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|0
1651735320000|2022-05-05 07:22:00|6104.79|6104.79|6104.79|6104.79|6104.79|6104.79|6104.79|6104.79|0
1651735360000|2022-05-05 07:22:40|6103.01|6103.01|6101.24|6101.24|6103.01|6103.01|6101.24|6101.24|0
1651735390000|2022-05-05 07:23:10|6099.46|6099.46|6099.46|6099.46|6099.46|6099.46|6099.46|6099.46|0
1651735400000|2022-05-05 07:23:20|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|0
1651735450000|2022-05-05 07:24:10|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|0
1651735480000|2022-05-05 07:24:40|6099.46|6099.46|6097.68|6097.68|6099.46|6099.46|6097.68|6097.68|0
1651735500000|2022-05-05 07:25:00|6099.46|6099.46|6101.24|6101.24|6101.24|6101.24|6099.46|6099.46|0
1651735520000|2022-05-05 07:25:20|6099.46|6099.46|6095.9|6095.9|6099.46|6099.46|6095.9|6095.9|0
1651735580000|2022-05-05 07:26:20|6097.68|6097.68|6097.68|6097.68|6097.68|6097.68|6097.68|6097.68|0
1651735590000|2022-05-05 07:26:30|6098.97|6098.97|6097.68|6097.68|6098.97|6098.97|6097.68|6097.68|0
1651735630000|2022-05-05 07:27:10|6100.27|6100.27|6100.27|6100.27|6100.27|6100.27|6100.27|6100.27|0
1651735660000|2022-05-05 07:27:40|6102.05|6102.05|6100.27|6100.27|6102.05|6102.05|6100.27|6100.27|0
1651735670000|2022-05-05 07:27:50|6102.05|6102.05|6103.82|6103.82|6103.82|6103.82|6102.05|6102.05|0
1651735680000|2022-05-05 07:28:00|6105.12|6105.12|6106.9|6106.9|6106.9|6106.9|6105.12|6105.12|0
1651735690000|2022-05-05 07:28:10|6105.12|6105.12|6105.12|6105.12|6105.12|6105.12|6105.12|6105.12|0
1651735730000|2022-05-05 07:28:50|6106.9|6106.9|6106.9|6106.9|6106.9|6106.9|6106.9|6106.9|0
1651735770000|2022-05-05 07:29:30|6108.68|6108.68|6110.46|6110.46|6110.46|6110.46|6108.68|6108.68|0
1651735800000|2022-05-05 07:30:00|6106.57|6106.57|6103.01|6103.01|6106.57|6106.57|6103.01|6103.01|0
1651735810000|2022-05-05 07:30:10|6104.79|6104.79|6106.57|6106.57|6106.57|6106.57|6104.79|6104.79|0
1651735830000|2022-05-05 07:30:30|6104.79|6104.79|6104.79|6104.79|6104.79|6104.79|6104.79|6104.79|0
1651735900000|2022-05-05 07:31:40|6106.57|6106.57|6106.57|6106.57|6106.57|6106.57|6106.57|6106.57|0
1651735920000|2022-05-05 07:32:00|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|0
1651735980000|2022-05-05 07:33:00|6104.79|6104.79|6104.79|6104.79|6104.79|6104.79|6104.79|6104.79|0
1651736060000|2022-05-05 07:34:20|6106.57|6106.57|6106.57|6106.57|6106.57|6106.57|6106.57|6106.57|0
1651736090000|2022-05-05 07:34:50|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|0
1651736180000|2022-05-05 07:36:20|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|0
1651736220000|2022-05-05 07:37:00|6095.25|6095.25|6095.25|6095.25|6095.25|6095.25|6095.25|6095.25|0
1651736230000|2022-05-05 07:37:10|6097.83|6097.83|6097.83|6097.83|6097.83|6097.83|6097.83|6097.83|0
1651736250000|2022-05-05 07:37:30|6099.61|6099.61|6099.61|6099.61|6099.61|6099.61|6099.61|6099.61|0
1651736310000|2022-05-05 07:38:30|6097.83|6097.83|6097.83|6097.83|6097.83|6097.83|6097.83|6097.83|0
1651736330000|2022-05-05 07:38:50|6094.28|6094.28|6094.28|6094.28|6094.28|6094.28|6094.28|6094.28|0
1651736350000|2022-05-05 07:39:10|6092.5|6092.5|6092.5|6092.5|6092.5|6092.5|6092.5|6092.5|0
1651736380000|2022-05-05 07:39:40|6094.28|6094.28|6094.28|6094.28|6094.28|6094.28|6094.28|6094.28|0
1651736390000|2022-05-05 07:39:50|6092.5|6092.5|6092.5|6092.5|6092.5|6092.5|6092.5|6092.5|0
1651736440000|2022-05-05 07:40:40|6096.06|6096.06|6101.24|6101.24|6101.24|6101.24|6096.06|6096.06|0
1651736530000|2022-05-05 07:42:10|6097.35|6097.35|6097.35|6097.35|6097.35|6097.35|6097.35|6097.35|0
1651736540000|2022-05-05 07:42:20|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|0
1651736580000|2022-05-05 07:43:00|6098.16|6098.16|6098.16|6098.16|6098.16|6098.16|6098.16|6098.16|0
1651736610000|2022-05-05 07:43:30|6099.94|6099.94|6099.94|6099.94|6099.94|6099.94|6099.94|6099.94|0
1651736800000|2022-05-05 07:46:40|6098.16|6098.16|6101.72|6101.72|6101.72|6101.72|6098.16|6098.16|0
1651736900000|2022-05-05 07:48:20|6105.28|6105.28|6105.28|6105.28|6105.28|6105.28|6105.28|6105.28|0
1651736960000|2022-05-05 07:49:20|6107.06|6107.06|6107.06|6107.06|6107.06|6107.06|6107.06|6107.06|0
1651736980000|2022-05-05 07:49:40|6105.28|6105.28|6105.28|6105.28|6105.28|6105.28|6105.28|6105.28|0
1651736990000|2022-05-05 07:49:50|6103.5|6103.5|6103.5|6103.5|6103.5|6103.5|6103.5|6103.5|0
1651737070000|2022-05-05 07:51:10|6104.79|6104.79|6104.79|6104.79|6104.79|6104.79|6104.79|6104.79|0
1651737160000|2022-05-05 07:52:40|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|0
1651737250000|2022-05-05 07:54:10|6110.13|6110.13|6110.13|6110.13|6110.13|6110.13|6110.13|6110.13|0
1651737270000|2022-05-05 07:54:30|6111.91|6111.91|6111.91|6111.91|6111.91|6111.91|6111.91|6111.91|0
1651737290000|2022-05-05 07:54:50|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|0
1651737340000|2022-05-05 07:55:40|6107.06|6107.06|6107.06|6107.06|6107.06|6107.06|6107.06|6107.06|0
1651737370000|2022-05-05 07:56:10|6108.83|6108.83|6108.83|6108.83|6108.83|6108.83|6108.83|6108.83|0
1651737390000|2022-05-05 07:56:30|6107.06|6107.06|6107.06|6107.06|6107.06|6107.06|6107.06|6107.06|0
1651737490000|2022-05-05 07:58:10|6108.83|6108.83|6108.83|6108.83|6108.83|6108.83|6108.83|6108.83|0
1651737500000|2022-05-05 07:58:20|6105.28|6105.28|6105.28|6105.28|6105.28|6105.28|6105.28|6105.28|0
1651737530000|2022-05-05 07:58:50|6106.57|6106.57|6106.57|6106.57|6106.57|6106.57|6106.57|6106.57|0
1651737590000|2022-05-05 07:59:50|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|0
1651737610000|2022-05-05 08:00:10|6100.42|6100.42|6101.72|6101.72|6101.72|6101.72|6100.42|6100.42|0
1651737620000|2022-05-05 08:00:20|6099.94|6099.94|6099.94|6099.94|6099.94|6099.94|6099.94|6099.94|0
1651737640000|2022-05-05 08:00:40|6097.35|6097.35|6097.35|6097.35|6099.94|6099.94|6095.57|6095.57|0
1651737650000|2022-05-05 08:00:50|6099.94|6099.94|6108.68|6108.68|6108.68|6108.68|6099.94|6099.94|0
1651737660000|2022-05-05 08:01:00|6107.38|6107.38|6106.09|6106.09|6107.38|6107.38|6106.09|6106.09|0
1651737670000|2022-05-05 08:01:10|6107.38|6107.38|6107.38|6107.38|6107.38|6107.38|6107.38|6107.38|0
1651737700000|2022-05-05 08:01:40|6110.94|6110.94|6110.94|6110.94|6110.94|6110.94|6110.94|6110.94|0
1651737730000|2022-05-05 08:02:10|6109.16|6109.16|6109.16|6109.16|6109.16|6109.16|6109.16|6109.16|0
1651737740000|2022-05-05 08:02:20|6110.94|6110.94|6112.72|6112.72|6112.72|6112.72|6110.94|6110.94|0
1651737810000|2022-05-05 08:03:30|6110.94|6110.94|6110.94|6110.94|6110.94|6110.94|6110.94|6110.94|0
1651737860000|2022-05-05 08:04:20|6109.16|6109.16|6109.16|6109.16|6109.16|6109.16|6109.16|6109.16|0
1651737870000|2022-05-05 08:04:30|6107.38|6107.38|6109.16|6109.16|6109.16|6109.16|6107.38|6107.38|0
1651737930000|2022-05-05 08:05:30|6110.46|6110.46|6110.46|6110.46|6110.46|6110.46|6110.46|6110.46|0
1651738040000|2022-05-05 08:07:20|6108.68|6108.68|6108.68|6108.68|6108.68|6108.68|6108.68|6108.68|0
1651738050000|2022-05-05 08:07:30|6110.46|6110.46|6108.68|6108.68|6110.46|6110.46|6108.68|6108.68|0
1651738070000|2022-05-05 08:07:50|6110.46|6110.46|6108.68|6108.68|6110.46|6110.46|6106.9|6106.9|0
1651738100000|2022-05-05 08:08:20|6110.46|6110.46|6110.46|6110.46|6110.46|6110.46|6110.46|6110.46|0
1651738210000|2022-05-05 08:10:10|6108.68|6108.68|6108.68|6108.68|6110.46|6110.46|6108.68|6108.68|0
1651738230000|2022-05-05 08:10:30|6109.97|6109.97|6113.86|6113.86|6113.86|6113.86|6109.97|6109.97|0
1651738240000|2022-05-05 08:10:40|6115.15|6115.15|6112.56|6112.56|6115.15|6115.15|6112.56|6112.56|0
1651738260000|2022-05-05 08:11:00|6116.12|6116.12|6119.68|6119.68|6119.68|6119.68|6116.12|6116.12|0
1651738280000|2022-05-05 08:11:20|6121.46|6121.46|6123.23|6123.23|6123.23|6123.23|6121.46|6121.46|0
1651738290000|2022-05-05 08:11:30|6125.01|6125.01|6125.01|6125.01|6125.01|6125.01|6125.01|6125.01|0
1651738330000|2022-05-05 08:12:10|6123.23|6123.23|6125.01|6125.01|6125.01|6125.01|6123.23|6123.23|0
1651738340000|2022-05-05 08:12:20|6127.6|6127.6|6127.6|6127.6|6127.6|6127.6|6127.6|6127.6|0
1651738380000|2022-05-05 08:13:00|6129.38|6129.38|6129.38|6129.38|6129.38|6129.38|6129.38|6129.38|0
1651738420000|2022-05-05 08:13:40|6131.16|6131.16|6131.16|6131.16|6131.16|6131.16|6131.16|6131.16|0
1651738470000|2022-05-05 08:14:30|6129.38|6129.38|6129.38|6129.38|6129.38|6129.38|6129.38|6129.38|0
1651738480000|2022-05-05 08:14:40|6131.16|6131.16|6131.16|6131.16|6131.16|6131.16|6131.16|6131.16|0
1651738520000|2022-05-05 08:15:20|6129.38|6129.38|6129.38|6129.38|6129.38|6129.38|6129.38|6129.38|0
1651738530000|2022-05-05 08:15:30|6131.16|6131.16|6131.16|6131.16|6131.16|6131.16|6131.16|6131.16|0
1651738660000|2022-05-05 08:17:40|6129.38|6129.38|6129.38|6129.38|6129.38|6129.38|6129.38|6129.38|0
1651738690000|2022-05-05 08:18:10|6131.16|6131.16|6131.16|6131.16|6131.16|6131.16|6131.16|6131.16|0
1651738770000|2022-05-05 08:19:30|6135.04|6135.04|6137.63|6137.63|6137.63|6137.63|6135.04|6135.04|0
1651738780000|2022-05-05 08:19:40|6135.04|6135.04|6137.31|6137.31|6138.6|6138.6|6135.04|6135.04|0
1651738840000|2022-05-05 08:20:40|6136.01|6136.01|6137.31|6137.31|6137.31|6137.31|6136.01|6136.01|0
1651738890000|2022-05-05 08:21:30|6139.09|6139.09|6139.09|6139.09|6139.09|6139.09|6139.09|6139.09|0
1651738900000|2022-05-05 08:21:40|6140.38|6140.38|6140.38|6140.38|6140.38|6140.38|6140.38|6140.38|0
1651738950000|2022-05-05 08:22:30|6141.68|6141.68|6142.97|6142.97|6142.97|6142.97|6141.68|6141.68|0
1651738960000|2022-05-05 08:22:40|6141.68|6141.68|6144.75|6144.75|6144.75|6144.75|6141.68|6141.68|0
1651738970000|2022-05-05 08:22:50|6146.04|6146.04|6146.04|6146.04|6146.04|6146.04|6146.04|6146.04|0
1651739000000|2022-05-05 08:23:20|6144.75|6144.75|6144.75|6144.75|6144.75|6144.75|6144.75|6144.75|0
1651739110000|2022-05-05 08:25:10|6142.97|6142.97|6142.97|6142.97|6142.97|6142.97|6142.97|6142.97|0
1651739150000|2022-05-05 08:25:50|6144.27|6144.27|6144.27|6144.27|6144.27|6144.27|6144.27|6144.27|0
1651739330000|2022-05-05 08:28:50|6137.15|6137.15|6137.15|6137.15|6137.15|6137.15|6137.15|6137.15|0
1651739400000|2022-05-05 08:30:00|6138.93|6138.93|6138.93|6138.93|6138.93|6138.93|6138.93|6138.93|0
1651739580000|2022-05-05 08:33:00|6137.63|6137.63|6137.63|6137.63|6137.63|6137.63|6137.63|6137.63|0
1651739590000|2022-05-05 08:33:10|6136.34|6136.34|6136.34|6136.34|6136.34|6136.34|6136.34|6136.34|0
1651739650000|2022-05-05 08:34:10|6134.56|6134.56|6134.56|6134.56|6134.56|6134.56|6134.56|6134.56|0
1651739660000|2022-05-05 08:34:20|6138.12|6138.12|6138.12|6138.12|6138.12|6138.12|6138.12|6138.12|0
1651739680000|2022-05-05 08:34:40|6136.34|6136.34|6136.34|6136.34|6136.34|6136.34|6136.34|6136.34|0
1651739730000|2022-05-05 08:35:30|6138.12|6138.12|6138.12|6138.12|6138.12|6138.12|6138.12|6138.12|0
1651739750000|2022-05-05 08:35:50|6139.9|6139.9|6139.9|6139.9|6139.9|6139.9|6139.9|6139.9|0
1651739760000|2022-05-05 08:36:00|6138.12|6138.12|6136.34|6136.34|6138.12|6138.12|6136.34|6136.34|0
1651739770000|2022-05-05 08:36:10|6138.12|6138.12|6138.12|6138.12|6138.12|6138.12|6138.12|6138.12|0
1651739830000|2022-05-05 08:37:10|6139.41|6139.41|6139.41|6139.41|6139.41|6139.41|6139.41|6139.41|0
1651739880000|2022-05-05 08:38:00|6141.19|6141.19|6141.19|6141.19|6141.19|6141.19|6141.19|6141.19|0
1651739950000|2022-05-05 08:39:10|6142.97|6142.97|6142.97|6142.97|6142.97|6142.97|6142.97|6142.97|0
1651739970000|2022-05-05 08:39:30|6139.41|6139.41|6139.41|6139.41|6139.41|6139.41|6139.41|6139.41|0
1651740030000|2022-05-05 08:40:30|6140.71|6140.71|6140.71|6140.71|6140.71|6140.71|6140.71|6140.71|0
1651740050000|2022-05-05 08:40:50|6138.93|6138.93|6137.15|6137.15|6138.93|6138.93|6137.15|6137.15|0
1651740080000|2022-05-05 08:41:20|6135.37|6135.37|6132.78|6132.78|6135.37|6135.37|6132.78|6132.78|0
1651740090000|2022-05-05 08:41:30|6131|6131|6129.22|6129.22|6131|6131|6129.22|6129.22|0
1651740100000|2022-05-05 08:41:40|6127.45|6127.45|6122.11|6122.11|6127.45|6127.45|6122.11|6122.11|0
1651740120000|2022-05-05 08:42:00|6120.33|6120.33|6120.33|6120.33|6120.33|6120.33|6120.33|6120.33|0
1651740130000|2022-05-05 08:42:10|6118.55|6118.55|6116.77|6116.77|6118.55|6118.55|6116.77|6116.77|0
1651740140000|2022-05-05 08:42:20|6114.99|6114.99|6114.99|6114.99|6114.99|6114.99|6114.99|6114.99|0
1651740150000|2022-05-05 08:42:30|6113.22|6113.22|6111.44|6111.44|6113.22|6113.22|6111.44|6111.44|0
1651740160000|2022-05-05 08:42:40|6109.66|6109.66|6109.66|6109.66|6109.66|6109.66|6109.66|6109.66|0
1651740180000|2022-05-05 08:43:00|6107.88|6107.88|6107.88|6107.88|6107.88|6107.88|6107.88|6107.88|0
1651740190000|2022-05-05 08:43:10|6106.1|6106.1|6106.1|6106.1|6106.1|6106.1|6106.1|6106.1|0
1651740200000|2022-05-05 08:43:20|6103.51|6103.51|6103.51|6103.51|6103.51|6103.51|6103.51|6103.51|0
1651740210000|2022-05-05 08:43:30|6101.73|6101.73|6101.73|6101.73|6101.73|6101.73|6101.73|6101.73|0
1651740220000|2022-05-05 08:43:40|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|0
1651740240000|2022-05-05 08:44:00|6095.1|6095.1|6095.1|6095.1|6095.1|6095.1|6095.1|6095.1|0
1651740270000|2022-05-05 08:44:30|6096.88|6096.88|6098.66|6098.66|6098.66|6098.66|6096.88|6096.88|0
1651740360000|2022-05-05 08:46:00|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|0
1651740370000|2022-05-05 08:46:10|6098.66|6098.66|6096.88|6096.88|6098.66|6098.66|6096.88|6096.88|0
1651740440000|2022-05-05 08:47:20|6095.59|6095.59|6095.59|6095.59|6095.59|6095.59|6095.59|6095.59|0
1651740480000|2022-05-05 08:48:00|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|0
1651740520000|2022-05-05 08:48:40|6095.59|6095.59|6095.59|6095.59|6095.59|6095.59|6095.59|6095.59|0
1651740530000|2022-05-05 08:48:50|6093.81|6093.81|6093.81|6093.81|6093.81|6093.81|6093.81|6093.81|0
1651740570000|2022-05-05 08:49:30|6095.59|6095.59|6095.59|6095.59|6095.59|6095.59|6095.59|6095.59|0
1651740590000|2022-05-05 08:49:50|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|0
1651740650000|2022-05-05 08:50:50|6095.59|6095.59|6095.59|6095.59|6095.59|6095.59|6095.59|6095.59|0
1651740660000|2022-05-05 08:51:00|6091.7|6091.7|6089.92|6089.92|6091.7|6091.7|6089.92|6089.92|0
1651740670000|2022-05-05 08:51:10|6091.7|6091.7|6091.7|6091.7|6091.7|6091.7|6091.7|6091.7|0
1651740710000|2022-05-05 08:51:50|6088.14|6088.14|6088.14|6088.14|6088.14|6088.14|6088.14|6088.14|0
1651740740000|2022-05-05 08:52:20|6084.59|6084.59|6089.92|6089.92|6089.92|6089.92|6084.59|6084.59|0
1651741020000|2022-05-05 08:57:00|6091.7|6091.7|6093.48|6093.48|6093.48|6093.48|6091.7|6091.7|0
1651741030000|2022-05-05 08:57:10|6091.7|6091.7|6091.7|6091.7|6091.7|6091.7|6091.7|6091.7|0
1651741080000|2022-05-05 08:58:00|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|0
1651741130000|2022-05-05 08:58:50|6097.04|6097.04|6097.04|6097.04|6097.04|6097.04|6097.04|6097.04|0
1651741270000|2022-05-05 09:01:10|6100.59|6100.59|6098.82|6098.82|6100.59|6100.59|6098.82|6098.82|0
1651741380000|2022-05-05 09:03:00|6097.52|6097.52|6096.23|6096.23|6097.52|6097.52|6096.23|6096.23|0
1651741400000|2022-05-05 09:03:20|6098|6098|6098|6098|6098|6098|6098|6098|0
1651741460000|2022-05-05 09:04:20|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|0
1651741530000|2022-05-05 09:05:30|6098|6098|6098|6098|6098|6098|6098|6098|0
1651741550000|2022-05-05 09:05:50|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|0
1651741600000|2022-05-05 09:06:40|6101.08|6101.08|6101.08|6101.08|6101.08|6101.08|6101.08|6101.08|0
1651741650000|2022-05-05 09:07:30|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|0
1651741730000|2022-05-05 09:08:50|6101.08|6101.08|6102.86|6102.86|6102.86|6102.86|6101.08|6101.08|0
1651741740000|2022-05-05 09:09:00|6101.08|6101.08|6101.08|6101.08|6101.08|6101.08|6101.08|6101.08|0
1651741790000|2022-05-05 09:09:50|6104.64|6104.64|6104.64|6104.64|6104.64|6104.64|6104.64|6104.64|0
1651741810000|2022-05-05 09:10:10|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|0
1651741860000|2022-05-05 09:11:00|6108.19|6108.19|6108.19|6108.19|6108.19|6108.19|6108.19|6108.19|0
1651741870000|2022-05-05 09:11:10|6111.75|6111.75|6111.75|6111.75|6111.75|6111.75|6111.75|6111.75|0
1651741980000|2022-05-05 09:13:00|6113.05|6113.05|6113.05|6113.05|6113.05|6113.05|6113.05|6113.05|0
1651741990000|2022-05-05 09:13:10|6111.75|6111.75|6111.75|6111.75|6111.75|6111.75|6111.75|6111.75|0
1651742040000|2022-05-05 09:14:00|6109.97|6109.97|6111.27|6111.27|6111.27|6111.27|6109.97|6109.97|0
1651742090000|2022-05-05 09:14:50|6107.71|6107.71|6107.71|6107.71|6107.71|6107.71|6107.71|6107.71|0
1651742280000|2022-05-05 09:18:00|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|0
1651742300000|2022-05-05 09:18:20|6104.15|6104.15|6102.37|6102.37|6104.15|6104.15|6102.37|6102.37|0
1651742380000|2022-05-05 09:19:40|6104.15|6104.15|6104.15|6104.15|6104.15|6104.15|6104.15|6104.15|0
1651742440000|2022-05-05 09:20:40|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|0
1651742500000|2022-05-05 09:21:40|6100.59|6100.59|6100.59|6100.59|6100.59|6100.59|6100.59|6100.59|0
1651742570000|2022-05-05 09:22:50|6095.26|6095.26|6095.26|6095.26|6095.26|6095.26|6095.26|6095.26|0
1651742590000|2022-05-05 09:23:10|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|0
1651742630000|2022-05-05 09:23:50|6091.7|6091.7|6091.7|6091.7|6091.7|6091.7|6091.7|6091.7|0
1651742640000|2022-05-05 09:24:00|6090.41|6090.41|6091.7|6091.7|6091.7|6091.7|6090.41|6090.41|0
1651742730000|2022-05-05 09:25:30|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|0
1651742880000|2022-05-05 09:28:00|6095.26|6095.26|6095.26|6095.26|6095.26|6095.26|6095.26|6095.26|0
1651742930000|2022-05-05 09:28:50|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|0
1651742940000|2022-05-05 09:29:00|6089.92|6089.92|6089.92|6089.92|6089.92|6089.92|6089.92|6089.92|0
1651742950000|2022-05-05 09:29:10|6088.14|6088.14|6084.59|6084.59|6088.14|6088.14|6084.59|6084.59|0
1651743010000|2022-05-05 09:30:10|6082.81|6082.81|6082.81|6082.81|6082.81|6082.81|6082.81|6082.81|0
1651743090000|2022-05-05 09:31:30|6084.1|6084.1|6084.1|6084.1|6084.1|6084.1|6084.1|6084.1|0
1651743280000|2022-05-05 09:34:40|6085.88|6085.88|6085.88|6085.88|6085.88|6085.88|6085.88|6085.88|0
1651743390000|2022-05-05 09:36:30|6087.66|6087.66|6087.66|6087.66|6087.66|6087.66|6087.66|6087.66|0
1651743430000|2022-05-05 09:37:10|6085.88|6085.88|6085.88|6085.88|6085.88|6085.88|6085.88|6085.88|0
1651743560000|2022-05-05 09:39:20|6087.66|6087.66|6087.66|6087.66|6087.66|6087.66|6087.66|6087.66|0
1651743600000|2022-05-05 09:40:00|6085.88|6085.88|6085.88|6085.88|6085.88|6085.88|6085.88|6085.88|0
1651743700000|2022-05-05 09:41:40|6084.1|6084.1|6084.1|6084.1|6084.1|6084.1|6084.1|6084.1|0
1651743730000|2022-05-05 09:42:10|6085.88|6085.88|6085.88|6085.88|6085.88|6085.88|6085.88|6085.88|0
1651743740000|2022-05-05 09:42:20|6084.1|6084.1|6084.1|6084.1|6084.1|6084.1|6084.1|6084.1|0
1651743790000|2022-05-05 09:43:10|6085.88|6085.88|6088.95|6088.95|6088.95|6088.95|6085.88|6085.88|0
1651743800000|2022-05-05 09:43:20|6090.25|6090.25|6090.25|6090.25|6090.25|6090.25|6090.25|6090.25|0
1651743810000|2022-05-05 09:43:30|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|0
1651743830000|2022-05-05 09:43:50|6091.06|6091.06|6091.06|6091.06|6091.06|6091.06|6091.06|6091.06|0
1651743860000|2022-05-05 09:44:20|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|0
1651743940000|2022-05-05 09:45:40|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|0
1651744000000|2022-05-05 09:46:40|6099.95|6099.95|6101.73|6101.73|6101.73|6101.73|6099.95|6099.95|0
1651744160000|2022-05-05 09:49:20|6099.95|6099.95|6099.95|6099.95|6099.95|6099.95|6099.95|6099.95|0
1651744180000|2022-05-05 09:49:40|6101.73|6101.73|6101.73|6101.73|6101.73|6101.73|6101.73|6101.73|0
1651744210000|2022-05-05 09:50:10|6099.95|6099.95|6101.73|6101.73|6101.73|6101.73|6099.95|6099.95|0
1651744260000|2022-05-05 09:51:00|6103.51|6103.51|6103.51|6103.51|6103.51|6103.51|6103.51|6103.51|0
1651744400000|2022-05-05 09:53:20|6105.29|6105.29|6105.29|6105.29|6105.29|6105.29|6105.29|6105.29|0
1651744450000|2022-05-05 09:54:10|6107.07|6107.07|6107.07|6107.07|6107.07|6107.07|6107.07|6107.07|0
1651744460000|2022-05-05 09:54:20|6104.48|6104.48|6104.48|6104.48|6104.48|6104.48|6104.48|6104.48|0
1651744620000|2022-05-05 09:57:00|6106.26|6106.26|6108.04|6108.04|6108.04|6108.04|6106.26|6106.26|0
1651744640000|2022-05-05 09:57:20|6104.48|6104.48|6106.26|6106.26|6106.26|6106.26|6104.48|6104.48|0
1651744850000|2022-05-05 10:00:50|6107.55|6107.55|6109.33|6109.33|6109.33|6109.33|6107.55|6107.55|0
1651744920000|2022-05-05 10:02:00|6110.63|6110.63|6110.63|6110.63|6110.63|6110.63|6110.63|6110.63|0
1651744930000|2022-05-05 10:02:10|6112.4|6112.4|6114.18|6114.18|6114.18|6114.18|6112.4|6112.4|0
1651744990000|2022-05-05 10:03:10|6108.85|6108.85|6107.55|6107.55|6108.85|6108.85|6107.55|6107.55|0
1651745000000|2022-05-05 10:03:20|6105.77|6105.77|6107.55|6107.55|6107.55|6107.55|6105.77|6105.77|0
1651745050000|2022-05-05 10:04:10|6105.77|6105.77|6105.77|6105.77|6105.77|6105.77|6105.77|6105.77|0
1651745070000|2022-05-05 10:04:30|6104.48|6104.48|6114.18|6114.18|6114.18|6114.18|6104.48|6104.48|0
1651745080000|2022-05-05 10:04:40|6115.96|6115.96|6117.74|6117.74|6119.52|6119.52|6115.96|6115.96|0
1651745110000|2022-05-05 10:05:10|6119.52|6119.52|6119.52|6119.52|6119.52|6119.52|6119.52|6119.52|0
1651745150000|2022-05-05 10:05:50|6115.96|6115.96|6115.96|6115.96|6115.96|6115.96|6115.96|6115.96|0
1651745160000|2022-05-05 10:06:00|6114.18|6114.18|6111.11|6111.11|6114.18|6114.18|6111.11|6111.11|0
1651745170000|2022-05-05 10:06:10|6112.89|6112.89|6112.89|6112.89|6112.89|6112.89|6112.89|6112.89|0
1651745270000|2022-05-05 10:07:50|6114.18|6114.18|6114.18|6114.18|6114.18|6114.18|6114.18|6114.18|0
1651745330000|2022-05-05 10:08:50|6112.4|6112.4|6112.4|6112.4|6112.4|6112.4|6112.4|6112.4|0
1651745340000|2022-05-05 10:09:00|6110.63|6110.63|6110.63|6110.63|6110.63|6110.63|6110.63|6110.63|0
1651745370000|2022-05-05 10:09:30|6109.33|6109.33|6109.33|6109.33|6109.33|6109.33|6109.33|6109.33|0
1651745380000|2022-05-05 10:09:40|6111.11|6111.11|6111.11|6111.11|6111.11|6111.11|6111.11|6111.11|0
1651745450000|2022-05-05 10:10:50|6112.89|6112.89|6112.89|6112.89|6112.89|6112.89|6112.89|6112.89|0
1651745460000|2022-05-05 10:11:00|6111.11|6111.11|6111.11|6111.11|6111.11|6111.11|6111.11|6111.11|0
1651745490000|2022-05-05 10:11:30|6112.4|6112.4|6112.4|6112.4|6112.4|6112.4|6112.4|6112.4|0
1651745540000|2022-05-05 10:12:20|6110.63|6110.63|6110.63|6110.63|6110.63|6110.63|6110.63|6110.63|0
1651745640000|2022-05-05 10:14:00|6111.92|6111.92|6111.92|6111.92|6111.92|6111.92|6111.92|6111.92|0
1651745680000|2022-05-05 10:14:40|6110.14|6110.14|6110.14|6110.14|6110.14|6110.14|6110.14|6110.14|0
1651745720000|2022-05-05 10:15:20|6111.44|6111.44|6111.44|6111.44|6111.44|6111.44|6111.44|6111.44|0
1651745750000|2022-05-05 10:15:50|6114.99|6114.99|6114.99|6114.99|6114.99|6114.99|6114.99|6114.99|0
1651745760000|2022-05-05 10:16:00|6116.77|6116.77|6116.77|6116.77|6116.77|6116.77|6116.77|6116.77|0
1651745790000|2022-05-05 10:16:30|6114.99|6114.99|6114.99|6114.99|6114.99|6114.99|6114.99|6114.99|0
1651745830000|2022-05-05 10:17:10|6116.29|6116.29|6116.29|6116.29|6116.29|6116.29|6116.29|6116.29|0
1651745850000|2022-05-05 10:17:30|6114.99|6114.99|6114.99|6114.99|6114.99|6114.99|6114.99|6114.99|0
1651745940000|2022-05-05 10:19:00|6116.77|6116.77|6119.85|6119.85|6119.85|6119.85|6116.77|6116.77|0
1651746000000|2022-05-05 10:20:00|6121.63|6121.63|6121.63|6121.63|6121.63|6121.63|6121.63|6121.63|0
1651746020000|2022-05-05 10:20:20|6122.92|6122.92|6122.92|6122.92|6122.92|6122.92|6122.92|6122.92|0
1651746030000|2022-05-05 10:20:30|6121.63|6121.63|6121.63|6121.63|6121.63|6121.63|6121.63|6121.63|0
1651746050000|2022-05-05 10:20:50|6120.33|6120.33|6120.33|6120.33|6120.33|6120.33|6120.33|6120.33|0
1651746100000|2022-05-05 10:21:40|6122.11|6122.11|6125.67|6125.67|6125.67|6125.67|6122.11|6122.11|0
1651746110000|2022-05-05 10:21:50|6127.45|6127.45|6129.22|6129.22|6129.22|6129.22|6127.45|6127.45|0
1651746120000|2022-05-05 10:22:00|6130.52|6130.52|6129.22|6129.22|6130.52|6130.52|6129.22|6129.22|0
1651746190000|2022-05-05 10:23:10|6131|6131|6132.78|6132.78|6132.78|6132.78|6131|6131|0
1651746280000|2022-05-05 10:24:40|6134.56|6134.56|6134.56|6134.56|6134.56|6134.56|6134.56|6134.56|0
1651746300000|2022-05-05 10:25:00|6136.34|6136.34|6137.63|6137.63|6137.63|6137.63|6136.34|6136.34|0
1651746310000|2022-05-05 10:25:10|6135.86|6135.86|6137.63|6137.63|6137.63|6137.63|6135.86|6135.86|0
1651746390000|2022-05-05 10:26:30|6136.34|6136.34|6136.34|6136.34|6136.34|6136.34|6136.34|6136.34|0
1651746540000|2022-05-05 10:29:00|6138.12|6138.12|6138.12|6138.12|6138.12|6138.12|6138.12|6138.12|0
1651746580000|2022-05-05 10:29:40|6139.9|6139.9|6139.9|6139.9|6139.9|6139.9|6139.9|6139.9|0
1651746590000|2022-05-05 10:29:50|6141.68|6141.68|6141.68|6141.68|6141.68|6141.68|6141.68|6141.68|0
1651746600000|2022-05-05 10:30:00|6143.45|6143.45|6143.45|6143.45|6143.45|6143.45|6141.68|6141.68|0
1651746690000|2022-05-05 10:31:30|6141.68|6141.68|6141.68|6141.68|6141.68|6141.68|6141.68|6141.68|0
1651746700000|2022-05-05 10:31:40|6140.38|6140.38|6140.38|6140.38|6140.38|6140.38|6140.38|6140.38|0
1651746740000|2022-05-05 10:32:20|6138.6|6138.6|6138.6|6138.6|6138.6|6138.6|6138.6|6138.6|0
1651746810000|2022-05-05 10:33:30|6140.38|6140.38|6138.6|6138.6|6140.38|6140.38|6138.6|6138.6|0
1651746820000|2022-05-05 10:33:40|6140.38|6140.38|6140.38|6140.38|6140.38|6140.38|6140.38|6140.38|0
1651746890000|2022-05-05 10:34:50|6138.6|6138.6|6140.38|6140.38|6140.38|6140.38|6138.6|6138.6|0
1651746900000|2022-05-05 10:35:00|6138.6|6138.6|6138.6|6138.6|6138.6|6138.6|6138.6|6138.6|0
1651746920000|2022-05-05 10:35:20|6140.38|6140.38|6140.38|6140.38|6140.38|6140.38|6140.38|6140.38|0
1651746960000|2022-05-05 10:36:00|6139.09|6139.09|6140.86|6140.86|6140.86|6140.86|6139.09|6139.09|0
1651747000000|2022-05-05 10:36:40|6139.57|6139.57|6139.57|6139.57|6139.57|6139.57|6139.57|6139.57|0
1651747050000|2022-05-05 10:37:30|6141.35|6141.35|6141.35|6141.35|6141.35|6141.35|6141.35|6141.35|0
1651747090000|2022-05-05 10:38:10|6139.57|6139.57|6139.57|6139.57|6139.57|6139.57|6139.57|6139.57|0
1651747130000|2022-05-05 10:38:50|6138.27|6138.27|6139.57|6139.57|6139.57|6139.57|6138.27|6138.27|0
1651747140000|2022-05-05 10:39:00|6136.01|6136.01|6137.79|6137.79|6137.79|6137.79|6136.01|6136.01|0
1651747150000|2022-05-05 10:39:10|6134.23|6134.23|6134.23|6134.23|6134.23|6134.23|6134.23|6134.23|0
1651747200000|2022-05-05 10:40:00|6132.45|6132.45|6134.23|6134.23|6134.23|6134.23|6132.45|6132.45|0
1651747230000|2022-05-05 10:40:30|6132.45|6132.45|6134.23|6134.23|6134.23|6134.23|6132.45|6132.45|0
1651747240000|2022-05-05 10:40:40|6132.45|6132.45|6132.45|6132.45|6136.01|6136.01|6132.45|6132.45|0
1651747270000|2022-05-05 10:41:10|6131.16|6131.16|6131.16|6131.16|6131.16|6131.16|6131.16|6131.16|0
1651747280000|2022-05-05 10:41:20|6132.94|6132.94|6132.94|6132.94|6132.94|6132.94|6132.94|6132.94|0
1651747300000|2022-05-05 10:41:40|6131.16|6131.16|6138.27|6138.27|6138.27|6138.27|6131.16|6131.16|0
1651747310000|2022-05-05 10:41:50|6134.72|6134.72|6134.72|6134.72|6134.72|6134.72|6134.72|6134.72|0
1651747320000|2022-05-05 10:42:00|6136.5|6136.5|6137.79|6137.79|6137.79|6137.79|6136.5|6136.5|0
1651747330000|2022-05-05 10:42:10|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|0
1651747340000|2022-05-05 10:42:20|6134.23|6134.23|6136.01|6136.01|6136.01|6136.01|6134.23|6134.23|0
1651747360000|2022-05-05 10:42:40|6137.79|6137.79|6137.79|6137.79|6137.79|6137.79|6137.79|6137.79|0
1651747400000|2022-05-05 10:43:20|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|0
1651747410000|2022-05-05 10:43:30|6134.72|6134.72|6134.72|6134.72|6134.72|6134.72|6134.72|6134.72|0
1651747420000|2022-05-05 10:43:40|6132.94|6132.94|6132.94|6132.94|6132.94|6132.94|6132.94|6132.94|0
1651747430000|2022-05-05 10:43:50|6134.72|6134.72|6134.72|6134.72|6134.72|6134.72|6134.72|6134.72|0
1651747450000|2022-05-05 10:44:10|6132.94|6132.94|6132.94|6132.94|6132.94|6132.94|6132.94|6132.94|0
1651747480000|2022-05-05 10:44:40|6134.72|6134.72|6134.72|6134.72|6134.72|6134.72|6134.72|6134.72|0
1651747490000|2022-05-05 10:44:50|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|0
1651747520000|2022-05-05 10:45:20|6137.79|6137.79|6137.79|6137.79|6137.79|6137.79|6137.79|6137.79|0
1651747590000|2022-05-05 10:46:30|6139.57|6139.57|6139.57|6139.57|6139.57|6139.57|6139.57|6139.57|0
1651747600000|2022-05-05 10:46:40|6141.35|6141.35|6143.13|6143.13|6143.13|6143.13|6141.35|6141.35|0
1651747660000|2022-05-05 10:47:40|6141.35|6141.35|6143.13|6143.13|6143.13|6143.13|6141.35|6141.35|0
1651747800000|2022-05-05 10:50:00|6144.91|6144.91|6144.91|6144.91|6144.91|6144.91|6144.91|6144.91|0
1651747820000|2022-05-05 10:50:20|6146.2|6146.2|6146.2|6146.2|6146.2|6146.2|6146.2|6146.2|0
1651747830000|2022-05-05 10:50:30|6147.98|6147.98|6149.76|6149.76|6149.76|6149.76|6146.2|6146.2|0
1651747860000|2022-05-05 10:51:00|6144.42|6144.42|6144.42|6144.42|6144.42|6144.42|6144.42|6144.42|0
1651747920000|2022-05-05 10:52:00|6146.2|6146.2|6146.2|6146.2|6146.2|6146.2|6146.2|6146.2|0
1651747960000|2022-05-05 10:52:40|6144.42|6144.42|6146.2|6146.2|6146.2|6146.2|6144.42|6144.42|0
1651748000000|2022-05-05 10:53:20|6147.98|6147.98|6147.98|6147.98|6147.98|6147.98|6147.98|6147.98|0
1651748060000|2022-05-05 10:54:20|6149.76|6149.76|6149.76|6149.76|6149.76|6149.76|6149.76|6149.76|0
1651748080000|2022-05-05 10:54:40|6146.2|6146.2|6146.2|6146.2|6146.2|6146.2|6146.2|6146.2|0
1651748100000|2022-05-05 10:55:00|6147.98|6147.98|6147.98|6147.98|6147.98|6147.98|6147.98|6147.98|0
1651748140000|2022-05-05 10:55:40|6149.76|6149.76|6149.76|6149.76|6149.76|6149.76|6149.76|6149.76|0
1651748170000|2022-05-05 10:56:10|6146.2|6146.2|6144.42|6144.42|6146.2|6146.2|6144.42|6144.42|0
1651748240000|2022-05-05 10:57:20|6143.13|6143.13|6143.13|6143.13|6143.13|6143.13|6143.13|6143.13|0
1651748250000|2022-05-05 10:57:30|6141.83|6141.83|6141.83|6141.83|6143.13|6143.13|6141.83|6141.83|0
1651748260000|2022-05-05 10:57:40|6143.61|6143.61|6143.61|6143.61|6143.61|6143.61|6143.61|6143.61|0
1651748280000|2022-05-05 10:58:00|6144.91|6144.91|6146.2|6146.2|6146.2|6146.2|6144.91|6144.91|0
1651748290000|2022-05-05 10:58:10|6142.64|6142.64|6142.64|6142.64|6142.64|6142.64|6142.64|6142.64|0
1651748340000|2022-05-05 10:59:00|6144.42|6144.42|6144.42|6144.42|6144.42|6144.42|6144.42|6144.42|0
1651748370000|2022-05-05 10:59:30|6146.2|6146.2|6147.5|6147.5|6147.5|6147.5|6146.2|6146.2|0
1651748400000|2022-05-05 11:00:00|6143.13|6143.13|6146.68|6146.68|6146.68|6146.68|6143.13|6143.13|0
1651748420000|2022-05-05 11:00:20|6149.27|6149.27|6149.27|6149.27|6149.27|6149.27|6149.27|6149.27|0
1651748430000|2022-05-05 11:00:30|6147.5|6147.5|6147.5|6147.5|6147.5|6147.5|6147.5|6147.5|0
1651748520000|2022-05-05 11:02:00|6145.72|6145.72|6146.2|6146.2|6147.5|6147.5|6145.72|6145.72|0
1651748550000|2022-05-05 11:02:30|6147.98|6147.98|6147.98|6147.98|6147.98|6147.98|6147.98|6147.98|0
1651748570000|2022-05-05 11:02:50|6149.76|6149.76|6149.76|6149.76|6149.76|6149.76|6149.76|6149.76|0
1651748580000|2022-05-05 11:03:00|6151.54|6151.54|6152.83|6152.83|6152.83|6152.83|6151.54|6151.54|0
1651748610000|2022-05-05 11:03:30|6154.61|6154.61|6154.61|6154.61|6154.61|6154.61|6154.61|6154.61|0
1651748630000|2022-05-05 11:03:50|6152.83|6152.83|6152.83|6152.83|6152.83|6152.83|6152.83|6152.83|0
1651748660000|2022-05-05 11:04:20|6154.61|6154.61|6154.61|6154.61|6154.61|6154.61|6154.61|6154.61|0
1651748670000|2022-05-05 11:04:30|6156.39|6156.39|6155.09|6155.09|6156.39|6156.39|6155.09|6155.09|0
1651748780000|2022-05-05 11:06:20|6151.54|6151.54|6153.32|6153.32|6153.32|6153.32|6147.98|6147.98|0
1651748790000|2022-05-05 11:06:30|6155.09|6155.09|6155.09|6155.09|6155.09|6155.09|6155.09|6155.09|0
1651748810000|2022-05-05 11:06:50|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|0
1651748860000|2022-05-05 11:07:40|6158.65|6158.65|6160.43|6160.43|6160.43|6160.43|6158.65|6158.65|0
1651748930000|2022-05-05 11:08:50|6158.65|6158.65|6158.65|6158.65|6158.65|6158.65|6155.09|6155.09|0
1651748940000|2022-05-05 11:09:00|6160.43|6160.43|6159.14|6159.14|6160.43|6160.43|6159.14|6159.14|0
1651748960000|2022-05-05 11:09:20|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|0
1651748980000|2022-05-05 11:09:40|6157.36|6157.36|6157.36|6157.36|6157.36|6157.36|6157.36|6157.36|0
1651748990000|2022-05-05 11:09:50|6158.65|6158.65|6157.36|6157.36|6158.65|6158.65|6157.36|6157.36|0
1651749170000|2022-05-05 11:12:50|6155.58|6155.58|6156.06|6156.06|6156.06|6156.06|6154.28|6154.28|0
1651749200000|2022-05-05 11:13:20|6150.73|6150.73|6150.73|6150.73|6150.73|6150.73|6150.73|6150.73|0
1651749240000|2022-05-05 11:14:00|6148.95|6148.95|6148.95|6148.95|6148.95|6148.95|6148.95|6148.95|0
1651749330000|2022-05-05 11:15:30|6150.73|6150.73|6152.5|6152.5|6152.5|6152.5|6150.73|6150.73|0
1651749370000|2022-05-05 11:16:10|6153.8|6153.8|6153.8|6153.8|6153.8|6153.8|6153.8|6153.8|0
1651749380000|2022-05-05 11:16:20|6152.02|6152.02|6152.02|6152.02|6152.02|6152.02|6152.02|6152.02|0
1651749440000|2022-05-05 11:17:20|6150.24|6150.24|6150.24|6150.24|6150.24|6150.24|6150.24|6150.24|0
1651749510000|2022-05-05 11:18:30|6155.58|6155.58|6166.25|6166.25|6171.59|6171.59|6155.58|6155.58|0
1651749520000|2022-05-05 11:18:40|6168.03|6168.03|6164.47|6164.47|6168.03|6168.03|6164.47|6164.47|0
1651749550000|2022-05-05 11:19:10|6162.69|6162.69|6159.14|6159.14|6162.69|6162.69|6159.14|6159.14|0
1651749610000|2022-05-05 11:20:10|6157.36|6157.36|6157.36|6157.36|6157.36|6157.36|6157.36|6157.36|0
1651749620000|2022-05-05 11:20:20|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|0
1651749650000|2022-05-05 11:20:50|6153.8|6153.8|6153.8|6153.8|6153.8|6153.8|6153.8|6153.8|0
1651749660000|2022-05-05 11:21:00|6157.36|6157.36|6157.36|6157.36|6157.36|6157.36|6157.36|6157.36|0
1651749730000|2022-05-05 11:22:10|6155.58|6155.58|6153.8|6153.8|6155.58|6155.58|6153.8|6153.8|0
1651749760000|2022-05-05 11:22:40|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|0
1651749770000|2022-05-05 11:22:50|6153.8|6153.8|6151.21|6151.21|6153.8|6153.8|6151.21|6151.21|0
1651749820000|2022-05-05 11:23:40|6149.92|6149.92|6151.21|6151.21|6151.21|6151.21|6149.92|6149.92|0
1651749850000|2022-05-05 11:24:10|6154.77|6154.77|6154.77|6154.77|6154.77|6154.77|6154.77|6154.77|0
1651749870000|2022-05-05 11:24:30|6156.55|6156.55|6167.22|6167.22|6167.22|6167.22|6156.55|6156.55|0
1651749900000|2022-05-05 11:25:00|6169|6169|6169|6169|6169|6169|6169|6169|0
1651749910000|2022-05-05 11:25:10|6167.22|6167.22|6167.22|6167.22|6167.22|6167.22|6167.22|6167.22|0
1651749990000|2022-05-05 11:26:30|6170.78|6170.78|6170.78|6170.78|6170.78|6170.78|6170.78|6170.78|0
1651750030000|2022-05-05 11:27:10|6169|6169|6170.78|6170.78|6170.78|6170.78|6169|6169|0
1651750040000|2022-05-05 11:27:20|6169|6169|6170.78|6170.78|6170.78|6170.78|6169|6169|0
1651750060000|2022-05-05 11:27:40|6172.07|6172.07|6172.07|6172.07|6172.07|6172.07|6172.07|6172.07|0
1651750070000|2022-05-05 11:27:50|6173.37|6173.37|6173.37|6173.37|6173.37|6173.37|6173.37|6173.37|0
1651750130000|2022-05-05 11:28:50|6172.07|6172.07|6170.29|6170.29|6172.07|6172.07|6166.73|6166.73|0
1651750170000|2022-05-05 11:29:30|6168.51|6168.51|6168.51|6168.51|6168.51|6168.51|6168.51|6168.51|0
1651750190000|2022-05-05 11:29:50|6166.73|6166.73|6163.18|6163.18|6166.73|6166.73|6163.18|6163.18|0
1651750210000|2022-05-05 11:30:10|6164.96|6164.96|6164.96|6164.96|6164.96|6164.96|6164.96|6164.96|0
1651750290000|2022-05-05 11:31:30|6163.18|6163.18|6163.18|6163.18|6163.18|6163.18|6163.18|6163.18|0
1651750310000|2022-05-05 11:31:50|6159.62|6159.62|6156.06|6156.06|6159.62|6159.62|6156.06|6156.06|0
1651750350000|2022-05-05 11:32:30|6157.84|6157.84|6157.84|6157.84|6157.84|6157.84|6157.84|6157.84|0
1651750370000|2022-05-05 11:32:50|6156.55|6156.55|6155.25|6155.25|6156.55|6156.55|6155.25|6155.25|0
1651750380000|2022-05-05 11:33:00|6153.47|6153.47|6153.47|6153.47|6153.47|6153.47|6153.47|6153.47|0
1651750390000|2022-05-05 11:33:10|6152.18|6152.18|6152.18|6152.18|6152.18|6152.18|6152.18|6152.18|0
1651750430000|2022-05-05 11:33:50|6150.4|6150.4|6150.4|6150.4|6150.4|6150.4|6150.4|6150.4|0
1651750490000|2022-05-05 11:34:50|6145.06|6145.06|6143.28|6143.28|6146.84|6146.84|6143.28|6143.28|0
1651750510000|2022-05-05 11:35:10|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|0
1651750540000|2022-05-05 11:35:40|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|0
1651750560000|2022-05-05 11:36:00|6141.51|6141.51|6143.28|6143.28|6143.28|6143.28|6141.51|6141.51|0
1651750650000|2022-05-05 11:37:30|6146.84|6146.84|6150.4|6150.4|6150.4|6150.4|6146.84|6146.84|0
1651750660000|2022-05-05 11:37:40|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|0
1651750670000|2022-05-05 11:37:50|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|0
1651750680000|2022-05-05 11:38:00|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|0
1651750690000|2022-05-05 11:38:10|6143.28|6143.28|6150.4|6150.4|6150.4|6150.4|6143.28|6143.28|0
1651750700000|2022-05-05 11:38:20|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|0
1651750720000|2022-05-05 11:38:40|6148.62|6148.62|6148.62|6148.62|6148.62|6148.62|6148.62|6148.62|0
1651750750000|2022-05-05 11:39:10|6152.18|6152.18|6152.18|6152.18|6152.18|6152.18|6152.18|6152.18|0
1651750860000|2022-05-05 11:41:00|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|0
1651750900000|2022-05-05 11:41:40|6152.18|6152.18|6152.18|6152.18|6152.18|6152.18|6152.18|6152.18|0
1651750930000|2022-05-05 11:42:10|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|0
1651750940000|2022-05-05 11:42:20|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|0
1651750980000|2022-05-05 11:43:00|6154.44|6154.44|6154.44|6154.44|6154.44|6154.44|6154.44|6154.44|0
1651751000000|2022-05-05 11:43:20|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|0
1651751030000|2022-05-05 11:43:50|6150.88|6150.88|6150.88|6150.88|6150.88|6150.88|6150.88|6150.88|0
1651751070000|2022-05-05 11:44:30|6154.44|6154.44|6152.66|6152.66|6154.44|6154.44|6152.66|6152.66|0
1651751080000|2022-05-05 11:44:40|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|0
1651751100000|2022-05-05 11:45:00|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|0
1651751120000|2022-05-05 11:45:20|6157.51|6157.51|6169.97|6169.97|6169.97|6169.97|6157.51|6157.51|0
1651751130000|2022-05-05 11:45:30|6168.19|6168.19|6171.74|6171.74|6171.74|6171.74|6168.19|6168.19|0
1651751140000|2022-05-05 11:45:40|6168.19|6168.19|6168.19|6168.19|6168.19|6168.19|6168.19|6168.19|0
1651751160000|2022-05-05 11:46:00|6164.63|6164.63|6164.63|6164.63|6164.63|6164.63|6164.63|6164.63|0
1651751190000|2022-05-05 11:46:30|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|0
1651751200000|2022-05-05 11:46:40|6164.63|6164.63|6162.85|6162.85|6164.63|6164.63|6162.85|6162.85|0
1651751230000|2022-05-05 11:47:10|6161.07|6161.07|6161.07|6161.07|6161.07|6161.07|6161.07|6161.07|0
1651751250000|2022-05-05 11:47:30|6159.29|6159.29|6159.29|6159.29|6159.29|6159.29|6159.29|6159.29|0
1651751310000|2022-05-05 11:48:30|6157.51|6157.51|6157.51|6157.51|6157.51|6157.51|6157.51|6157.51|0
1651751370000|2022-05-05 11:49:30|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|0
1651751400000|2022-05-05 11:50:00|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|0
1651751420000|2022-05-05 11:50:20|6155.74|6155.74|6157.51|6157.51|6157.51|6157.51|6155.74|6155.74|0
1651751470000|2022-05-05 11:51:10|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|0
1651751480000|2022-05-05 11:51:20|6157.51|6157.51|6157.51|6157.51|6157.51|6157.51|6157.51|6157.51|0
1651751600000|2022-05-05 11:53:20|6155.74|6155.74|6153.96|6153.96|6155.74|6155.74|6153.96|6153.96|0
1651751620000|2022-05-05 11:53:40|6152.18|6152.18|6152.18|6152.18|6152.18|6152.18|6152.18|6152.18|0
1651751660000|2022-05-05 11:54:20|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|0
1651751670000|2022-05-05 11:54:30|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|0
1651751710000|2022-05-05 11:55:10|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|0
1651751720000|2022-05-05 11:55:20|6157.03|6157.03|6158.81|6158.81|6158.81|6158.81|6157.03|6157.03|0
1651751740000|2022-05-05 11:55:40|6160.59|6160.59|6161.88|6161.88|6161.88|6161.88|6160.59|6160.59|0
1651751760000|2022-05-05 11:56:00|6163.66|6163.66|6163.66|6163.66|6163.66|6163.66|6163.66|6163.66|0
1651751780000|2022-05-05 11:56:20|6161.88|6161.88|6160.1|6160.1|6161.88|6161.88|6160.1|6160.1|0
1651751890000|2022-05-05 11:58:10|6158.32|6158.32|6158.32|6158.32|6158.32|6158.32|6158.32|6158.32|0
1651751950000|2022-05-05 11:59:10|6160.1|6160.1|6160.1|6160.1|6160.1|6160.1|6160.1|6160.1|0
1651751980000|2022-05-05 11:59:40|6161.88|6161.88|6161.88|6161.88|6161.88|6161.88|6161.88|6161.88|0
1651752040000|2022-05-05 12:00:40|6163.66|6163.66|6163.66|6163.66|6163.66|6163.66|6163.66|6163.66|0
1651752060000|2022-05-05 12:01:00|6161.88|6161.88|6161.88|6161.88|6161.88|6161.88|6161.88|6161.88|0
1651752210000|2022-05-05 12:03:30|6160.59|6160.59|6160.59|6160.59|6160.59|6160.59|6160.59|6160.59|0
1651752220000|2022-05-05 12:03:40|6159.29|6159.29|6158|6158|6159.29|6159.29|6158|6158|0
1651752230000|2022-05-05 12:03:50|6160.59|6160.59|6159.29|6159.29|6160.59|6160.59|6159.29|6159.29|0
1651752320000|2022-05-05 12:05:20|6160.59|6160.59|6162.37|6162.37|6162.37|6162.37|6160.59|6160.59|0
1651752370000|2022-05-05 12:06:10|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|0
1651752500000|2022-05-05 12:08:20|6162.37|6162.37|6162.37|6162.37|6162.37|6162.37|6162.37|6162.37|0
1651752580000|2022-05-05 12:09:40|6164.15|6164.15|6165.44|6165.44|6165.44|6165.44|6164.15|6164.15|0
1651752590000|2022-05-05 12:09:50|6167.22|6167.22|6165.44|6165.44|6167.22|6167.22|6165.44|6165.44|0
1651752650000|2022-05-05 12:10:50|6167.22|6167.22|6169|6169|6169|6169|6167.22|6167.22|0
1651752660000|2022-05-05 12:11:00|6170.78|6170.78|6170.78|6170.78|6170.78|6170.78|6170.78|6170.78|0
1651752740000|2022-05-05 12:12:20|6169|6169|6169|6169|6169|6169|6169|6169|0
1651752810000|2022-05-05 12:13:30|6171.59|6171.59|6171.59|6171.59|6171.59|6171.59|6171.59|6171.59|0
1651752820000|2022-05-05 12:13:40|6173.37|6173.37|6173.37|6173.37|6173.37|6173.37|6173.37|6173.37|0
1651752860000|2022-05-05 12:14:20|6171.59|6171.59|6171.59|6171.59|6171.59|6171.59|6171.59|6171.59|0
1651752870000|2022-05-05 12:14:30|6169.81|6169.81|6169.81|6169.81|6169.81|6169.81|6169.81|6169.81|0
1651752880000|2022-05-05 12:14:40|6168.51|6168.51|6168.51|6168.51|6168.51|6168.51|6168.51|6168.51|0
1651752890000|2022-05-05 12:14:50|6169.81|6169.81|6169.81|6169.81|6169.81|6169.81|6169.81|6169.81|0
1651753140000|2022-05-05 12:19:00|6171.59|6171.59|6171.59|6171.59|6171.59|6171.59|6171.59|6171.59|0
1651753190000|2022-05-05 12:19:50|6169.81|6169.81|6169.81|6169.81|6169.81|6169.81|6169.81|6169.81|0
1651753380000|2022-05-05 12:23:00|6168.51|6168.51|6168.51|6168.51|6168.51|6168.51|6168.51|6168.51|0
1651753390000|2022-05-05 12:23:10|6166.73|6166.73|6168.51|6168.51|6168.51|6168.51|6166.73|6166.73|0
1651753430000|2022-05-05 12:23:50|6166.73|6166.73|6166.73|6166.73|6166.73|6166.73|6166.73|6166.73|0
1651753510000|2022-05-05 12:25:10|6168.51|6168.51|6168.51|6168.51|6168.51|6168.51|6168.51|6168.51|0
1651753520000|2022-05-05 12:25:20|6167.22|6167.22|6167.22|6167.22|6167.22|6167.22|6167.22|6167.22|0
1651753530000|2022-05-05 12:25:30|6165.44|6165.44|6165.44|6165.44|6165.44|6165.44|6165.44|6165.44|0
1651753560000|2022-05-05 12:26:00|6167.22|6167.22|6167.22|6167.22|6167.22|6167.22|6167.22|6167.22|0
1651753580000|2022-05-05 12:26:20|6169|6169|6169|6169|6169|6169|6169|6169|0
1651753640000|2022-05-05 12:27:20|6167.22|6167.22|6165.44|6165.44|6167.22|6167.22|6163.66|6163.66|0
1651753700000|2022-05-05 12:28:20|6163.66|6163.66|6163.66|6163.66|6163.66|6163.66|6163.66|6163.66|0
1651753730000|2022-05-05 12:28:50|6161.88|6161.88|6161.88|6161.88|6161.88|6161.88|6161.88|6161.88|0
1651753770000|2022-05-05 12:29:30|6160.1|6160.1|6155.74|6155.74|6160.1|6160.1|6155.74|6155.74|0
1651753800000|2022-05-05 12:30:00|6157.03|6157.03|6157.03|6157.03|6157.03|6157.03|6157.03|6157.03|0
1651753830000|2022-05-05 12:30:30|6155.25|6155.25|6155.25|6155.25|6155.25|6155.25|6155.25|6155.25|0
1651753840000|2022-05-05 12:30:40|6157.03|6157.03|6155.25|6155.25|6157.03|6157.03|6155.25|6155.25|0
1651753870000|2022-05-05 12:31:10|6153.47|6153.47|6153.47|6153.47|6153.47|6153.47|6153.47|6153.47|0
1651753880000|2022-05-05 12:31:20|6155.25|6155.25|6155.25|6155.25|6155.25|6155.25|6155.25|6155.25|0
1651753910000|2022-05-05 12:31:50|6151.69|6151.69|6151.69|6151.69|6151.69|6151.69|6151.69|6151.69|0
1651753920000|2022-05-05 12:32:00|6153.47|6153.47|6153.47|6153.47|6153.47|6153.47|6153.47|6153.47|0
1651753930000|2022-05-05 12:32:10|6151.69|6151.69|6151.69|6151.69|6151.69|6151.69|6151.69|6151.69|0
1651753950000|2022-05-05 12:32:30|6149.92|6149.92|6149.92|6149.92|6149.92|6149.92|6149.92|6149.92|0
1651753970000|2022-05-05 12:32:50|6151.69|6151.69|6151.69|6151.69|6151.69|6151.69|6151.69|6151.69|0
1651753980000|2022-05-05 12:33:00|6149.92|6149.92|6148.14|6148.14|6149.92|6149.92|6148.14|6148.14|0
1651753990000|2022-05-05 12:33:10|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|0
1651754000000|2022-05-05 12:33:20|6145.55|6145.55|6145.55|6145.55|6145.55|6145.55|6145.55|6145.55|0
1651754020000|2022-05-05 12:33:40|6143.77|6143.77|6143.77|6143.77|6143.77|6143.77|6143.77|6143.77|0
1651754060000|2022-05-05 12:34:20|6145.55|6145.55|6145.55|6145.55|6145.55|6145.55|6145.55|6145.55|0
1651754100000|2022-05-05 12:35:00|6147.33|6147.33|6143.77|6143.77|6147.33|6147.33|6143.77|6143.77|0
1651754120000|2022-05-05 12:35:20|6145.55|6145.55|6143.77|6143.77|6145.55|6145.55|6143.77|6143.77|0
1651754150000|2022-05-05 12:35:50|6145.55|6145.55|6145.06|6145.06|6145.55|6145.55|6143.77|6143.77|0
1651754160000|2022-05-05 12:36:00|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|0
1651754230000|2022-05-05 12:37:10|6148.62|6148.62|6148.62|6148.62|6148.62|6148.62|6148.62|6148.62|0
1651754240000|2022-05-05 12:37:20|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|0
1651754290000|2022-05-05 12:38:10|6145.06|6145.06|6145.06|6145.06|6145.06|6145.06|6145.06|6145.06|0
1651754350000|2022-05-05 12:39:10|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|0
1651754410000|2022-05-05 12:40:10|6145.06|6145.06|6141.51|6141.51|6145.06|6145.06|6141.51|6141.51|0
1651754420000|2022-05-05 12:40:20|6143.28|6143.28|6145.06|6145.06|6145.06|6145.06|6143.28|6143.28|0
1651754500000|2022-05-05 12:41:40|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|0
1651754520000|2022-05-05 12:42:00|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|0
1651754550000|2022-05-05 12:42:30|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|0
1651754660000|2022-05-05 12:44:20|6141.51|6141.51|6139.73|6139.73|6141.51|6141.51|6139.73|6139.73|0
1651754670000|2022-05-05 12:44:30|6141.02|6141.02|6142.8|6142.8|6142.8|6142.8|6141.02|6141.02|0
1651754680000|2022-05-05 12:44:40|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|0
1651754750000|2022-05-05 12:45:50|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|0
1651754780000|2022-05-05 12:46:20|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|0
1651754790000|2022-05-05 12:46:30|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|0
1651754810000|2022-05-05 12:46:50|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|0
1651754890000|2022-05-05 12:48:10|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|0
1651754910000|2022-05-05 12:48:30|6145.06|6145.06|6143.28|6143.28|6145.06|6145.06|6143.28|6143.28|0
1651754940000|2022-05-05 12:49:00|6145.06|6145.06|6145.06|6145.06|6145.06|6145.06|6145.06|6145.06|0
1651754960000|2022-05-05 12:49:20|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|0
1651754980000|2022-05-05 12:49:40|6139.73|6139.73|6137.95|6137.95|6139.73|6139.73|6137.95|6137.95|0
1651755010000|2022-05-05 12:50:10|6136.17|6136.17|6136.17|6136.17|6136.17|6136.17|6136.17|6136.17|0
1651755020000|2022-05-05 12:50:20|6132.61|6132.61|6134.39|6134.39|6134.39|6134.39|6132.61|6132.61|0
1651755090000|2022-05-05 12:51:30|6132.61|6132.61|6132.61|6132.61|6132.61|6132.61|6132.61|6132.61|0
1651755330000|2022-05-05 12:55:30|6134.39|6134.39|6134.39|6134.39|6134.39|6134.39|6134.39|6134.39|0
1651755390000|2022-05-05 12:56:30|6132.61|6132.61|6132.61|6132.61|6132.61|6132.61|6132.61|6132.61|0
1651755400000|2022-05-05 12:56:40|6130.83|6130.83|6129.05|6129.05|6130.83|6130.83|6129.05|6129.05|0
1651755410000|2022-05-05 12:56:50|6126.46|6126.46|6126.46|6126.46|6126.46|6126.46|6126.46|6126.46|0
1651755430000|2022-05-05 12:57:10|6127.76|6127.76|6125.17|6125.17|6127.76|6127.76|6125.17|6125.17|0
1651755460000|2022-05-05 12:57:40|6123.39|6123.39|6123.39|6123.39|6123.39|6123.39|6123.39|6123.39|0
1651755470000|2022-05-05 12:57:50|6121.61|6121.61|6121.61|6121.61|6121.61|6121.61|6121.61|6121.61|0
1651755480000|2022-05-05 12:58:00|6123.39|6123.39|6123.39|6123.39|6123.39|6123.39|6123.39|6123.39|0
1651755530000|2022-05-05 12:58:50|6121.61|6121.61|6121.61|6121.61|6121.61|6121.61|6121.61|6121.61|0
1651755540000|2022-05-05 12:59:00|6123.39|6123.39|6123.39|6123.39|6123.39|6123.39|6123.39|6123.39|0
1651755570000|2022-05-05 12:59:30|6121.61|6121.61|6121.61|6121.61|6121.61|6121.61|6121.61|6121.61|0
1651755600000|2022-05-05 13:00:00|6123.39|6123.39|6123.39|6123.39|6123.39|6123.39|6123.39|6123.39|0
1651755670000|2022-05-05 13:01:10|6122.1|6122.1|6120.8|6120.8|6122.1|6122.1|6120.8|6120.8|0
1651755690000|2022-05-05 13:01:30|6119.51|6119.51|6119.51|6119.51|6119.51|6119.51|6119.51|6119.51|0
1651755730000|2022-05-05 13:02:10|6122.1|6122.1|6123.39|6123.39|6123.39|6123.39|6122.1|6122.1|0
1651755750000|2022-05-05 13:02:30|6125.17|6125.17|6125.17|6125.17|6125.17|6125.17|6125.17|6125.17|0
1651755780000|2022-05-05 13:03:00|6126.46|6126.46|6126.46|6126.46|6126.46|6126.46|6126.46|6126.46|0
1651755790000|2022-05-05 13:03:10|6127.76|6127.76|6127.76|6127.76|6127.76|6127.76|6127.76|6127.76|0
1651755800000|2022-05-05 13:03:20|6125.98|6125.98|6124.2|6124.2|6125.98|6125.98|6124.2|6124.2|0
1651755830000|2022-05-05 13:03:50|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|0
1651755860000|2022-05-05 13:04:20|6120.64|6120.64|6118.87|6118.87|6120.64|6120.64|6118.87|6118.87|0
1651755870000|2022-05-05 13:04:30|6117.09|6117.09|6118.87|6118.87|6118.87|6118.87|6117.09|6117.09|0
1651755890000|2022-05-05 13:04:50|6120.64|6120.64|6120.64|6120.64|6120.64|6120.64|6120.64|6120.64|0
1651755940000|2022-05-05 13:05:40|6122.42|6122.42|6120.64|6120.64|6122.42|6122.42|6120.64|6120.64|0
1651756000000|2022-05-05 13:06:40|6124.2|6124.2|6124.2|6124.2|6124.2|6124.2|6124.2|6124.2|0
1651756040000|2022-05-05 13:07:20|6122.42|6122.42|6124.2|6124.2|6124.2|6124.2|6122.42|6122.42|0
1651756100000|2022-05-05 13:08:20|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|6121.13|6121.13|0
1651756140000|2022-05-05 13:09:00|6124.2|6124.2|6124.2|6124.2|6124.2|6124.2|6124.2|6124.2|0
1651756230000|2022-05-05 13:10:30|6122.91|6122.91|6122.91|6122.91|6122.91|6122.91|6122.91|6122.91|0
1651756280000|2022-05-05 13:11:20|6121.13|6121.13|6118.05|6118.05|6121.13|6121.13|6118.05|6118.05|0
1651756330000|2022-05-05 13:12:10|6119.83|6119.83|6119.83|6119.83|6119.83|6119.83|6119.83|6119.83|0
1651756420000|2022-05-05 13:13:40|6118.05|6118.05|6118.05|6118.05|6118.05|6118.05|6118.05|6118.05|0
1651756470000|2022-05-05 13:14:30|6119.83|6119.83|6119.83|6119.83|6119.83|6119.83|6119.83|6119.83|0
1651756490000|2022-05-05 13:14:50|6121.61|6121.61|6121.61|6121.61|6121.61|6121.61|6121.61|6121.61|0
1651756500000|2022-05-05 13:15:00|6123.39|6123.39|6121.61|6121.61|6123.39|6123.39|6119.83|6119.83|0
1651756510000|2022-05-05 13:15:10|6122.91|6122.91|6122.91|6122.91|6122.91|6122.91|6122.91|6122.91|0
1651756550000|2022-05-05 13:15:50|6124.69|6124.69|6124.69|6124.69|6124.69|6124.69|6124.69|6124.69|0
1651756580000|2022-05-05 13:16:20|6122.91|6122.91|6121.13|6121.13|6122.91|6122.91|6121.13|6121.13|0
1651756590000|2022-05-05 13:16:30|6122.91|6122.91|6122.91|6122.91|6122.91|6122.91|6122.91|6122.91|0
1651756660000|2022-05-05 13:17:40|6124.69|6124.69|6124.69|6124.69|6124.69|6124.69|6124.69|6124.69|0
1651756680000|2022-05-05 13:18:00|6122.91|6122.91|6122.91|6122.91|6122.91|6122.91|6122.91|6122.91|0
1651756690000|2022-05-05 13:18:10|6121.13|6121.13|6119.35|6119.35|6121.13|6121.13|6119.35|6119.35|0
1651756740000|2022-05-05 13:19:00|6117.57|6117.57|6119.35|6119.35|6119.35|6119.35|6117.57|6117.57|0
1651756750000|2022-05-05 13:19:10|6118.05|6118.05|6118.05|6118.05|6118.05|6118.05|6118.05|6118.05|0
1651756800000|2022-05-05 13:20:00|6116.28|6116.28|6116.28|6116.28|6118.05|6118.05|6116.28|6116.28|0
1651756860000|2022-05-05 13:21:00|6118.05|6118.05|6116.28|6116.28|6118.05|6118.05|6116.28|6116.28|0
1651756880000|2022-05-05 13:21:20|6119.83|6119.83|6119.83|6119.83|6119.83|6119.83|6119.83|6119.83|0
1651756950000|2022-05-05 13:22:30|6121.61|6121.61|6121.61|6121.61|6121.61|6121.61|6121.61|6121.61|0
1651756960000|2022-05-05 13:22:40|6119.83|6119.83|6119.83|6119.83|6119.83|6119.83|6119.83|6119.83|0
1651756970000|2022-05-05 13:22:50|6118.05|6118.05|6118.05|6118.05|6118.05|6118.05|6118.05|6118.05|0
1651757050000|2022-05-05 13:24:10|6119.83|6119.83|6119.83|6119.83|6119.83|6119.83|6119.83|6119.83|0
1651757120000|2022-05-05 13:25:20|6121.61|6121.61|6121.61|6121.61|6121.61|6121.61|6121.61|6121.61|0
1651757160000|2022-05-05 13:26:00|6119.83|6119.83|6119.83|6119.83|6119.83|6119.83|6119.83|6119.83|0
1651757180000|2022-05-05 13:26:20|6118.05|6118.05|6116.28|6116.28|6118.05|6118.05|6116.28|6116.28|0
1651757200000|2022-05-05 13:26:40|6114.5|6114.5|6114.5|6114.5|6114.5|6114.5|6114.5|6114.5|0
1651757240000|2022-05-05 13:27:20|6116.28|6116.28|6116.28|6116.28|6116.28|6116.28|6116.28|6116.28|0
1651757300000|2022-05-05 13:28:20|6112.72|6112.72|6114.5|6114.5|6114.5|6114.5|6112.72|6112.72|0
1651757310000|2022-05-05 13:28:30|6113.2|6113.2|6115.79|6115.79|6115.79|6115.79|6113.2|6113.2|0
1651757320000|2022-05-05 13:28:40|6117.57|6117.57|6117.57|6117.57|6117.57|6117.57|6117.57|6117.57|0
1651757330000|2022-05-05 13:28:50|6115.79|6115.79|6117.57|6117.57|6117.57|6117.57|6114.01|6114.01|0
1651757350000|2022-05-05 13:29:10|6114.01|6114.01|6114.01|6114.01|6114.01|6114.01|6114.01|6114.01|0
1651757390000|2022-05-05 13:29:50|6112.23|6112.23|6114.01|6114.01|6114.01|6114.01|6112.23|6112.23|0
1651757400000|2022-05-05 13:30:00|6112.23|6112.23|6115.79|6115.79|6121.13|6121.13|6112.23|6112.23|0
1651757410000|2022-05-05 13:30:10|6117.57|6117.57|6115.79|6115.79|6119.35|6119.35|6115.79|6115.79|0
1651757430000|2022-05-05 13:30:30|6117.57|6117.57|6115.79|6115.79|6119.35|6119.35|6115.79|6115.79|0
1651757440000|2022-05-05 13:30:40|6117.57|6117.57|6117.57|6117.57|6117.57|6117.57|6117.57|6117.57|0
1651757450000|2022-05-05 13:30:50|6115.79|6115.79|6117.57|6117.57|6117.57|6117.57|6115.79|6115.79|0
1651757470000|2022-05-05 13:31:10|6114.01|6114.01|6114.01|6114.01|6115.79|6115.79|6114.01|6114.01|0
1651757490000|2022-05-05 13:31:30|6115.79|6115.79|6115.79|6115.79|6115.79|6115.79|6115.79|6115.79|0
1651757510000|2022-05-05 13:31:50|6112.23|6112.23|6108.68|6108.68|6112.23|6112.23|6105.12|6105.12|0
1651757520000|2022-05-05 13:32:00|6106.9|6106.9|6106.9|6106.9|6106.9|6106.9|6106.9|6106.9|0
1651757530000|2022-05-05 13:32:10|6108.68|6108.68|6108.68|6108.68|6108.68|6108.68|6108.68|6108.68|0
1651757540000|2022-05-05 13:32:20|6110.46|6110.46|6112.23|6112.23|6112.23|6112.23|6110.46|6110.46|0
1651757560000|2022-05-05 13:32:40|6108.68|6108.68|6108.68|6108.68|6108.68|6108.68|6108.68|6108.68|0
1651757570000|2022-05-05 13:32:50|6107.38|6107.38|6105.6|6105.6|6107.38|6107.38|6105.6|6105.6|0
1651757590000|2022-05-05 13:33:10|6109.16|6109.16|6109.16|6109.16|6109.16|6109.16|6109.16|6109.16|0
1651757600000|2022-05-05 13:33:20|6110.94|6110.94|6110.94|6110.94|6110.94|6110.94|6110.94|6110.94|0
1651757620000|2022-05-05 13:33:40|6114.5|6114.5|6114.5|6114.5|6114.5|6114.5|6114.5|6114.5|0
1651757630000|2022-05-05 13:33:50|6116.28|6116.28|6111.42|6111.42|6116.28|6116.28|6111.42|6111.42|0
1651757640000|2022-05-05 13:34:00|6113.2|6113.2|6111.42|6111.42|6113.2|6113.2|6111.42|6111.42|0
1651757660000|2022-05-05 13:34:20|6113.2|6113.2|6114.98|6114.98|6114.98|6114.98|6113.2|6113.2|0
1651757670000|2022-05-05 13:34:30|6116.76|6116.76|6114.98|6114.98|6116.76|6116.76|6114.98|6114.98|0
1651757680000|2022-05-05 13:34:40|6116.76|6116.76|6118.54|6118.54|6118.54|6118.54|6116.76|6116.76|0
1651757700000|2022-05-05 13:35:00|6119.83|6119.83|6119.83|6119.83|6119.83|6119.83|6119.83|6119.83|0
1651757710000|2022-05-05 13:35:10|6121.61|6121.61|6126.95|6126.95|6130.51|6130.51|6121.61|6121.61|0
1651757720000|2022-05-05 13:35:20|6128.24|6128.24|6131.32|6131.32|6131.32|6131.32|6128.24|6128.24|0
1651757730000|2022-05-05 13:35:30|6136.65|6136.65|6133.1|6133.1|6136.65|6136.65|6133.1|6133.1|0
1651757740000|2022-05-05 13:35:40|6134.87|6134.87|6136.65|6136.65|6136.65|6136.65|6134.87|6134.87|0
1651757750000|2022-05-05 13:35:50|6140.21|6140.21|6140.21|6140.21|6140.21|6140.21|6140.21|6140.21|0
1651757760000|2022-05-05 13:36:00|6138.43|6138.43|6138.43|6138.43|6140.21|6140.21|6138.43|6138.43|0
1651757790000|2022-05-05 13:36:30|6141.99|6141.99|6138.43|6138.43|6141.99|6141.99|6138.43|6138.43|0
1651757800000|2022-05-05 13:36:40|6136.65|6136.65|6136.65|6136.65|6136.65|6136.65|6136.65|6136.65|0
1651757810000|2022-05-05 13:36:50|6134.87|6134.87|6134.87|6134.87|6134.87|6134.87|6134.87|6134.87|0
1651757830000|2022-05-05 13:37:10|6138.43|6138.43|6138.43|6138.43|6138.43|6138.43|6138.43|6138.43|0
1651757840000|2022-05-05 13:37:20|6134.87|6134.87|6134.87|6134.87|6134.87|6134.87|6134.87|6134.87|0
1651757860000|2022-05-05 13:37:40|6133.1|6133.1|6131.32|6131.32|6133.1|6133.1|6131.32|6131.32|0
1651757880000|2022-05-05 13:38:00|6133.1|6133.1|6133.1|6133.1|6133.1|6133.1|6133.1|6133.1|0
1651757900000|2022-05-05 13:38:20|6134.87|6134.87|6134.87|6134.87|6134.87|6134.87|6134.87|6134.87|0
1651757920000|2022-05-05 13:38:40|6136.65|6136.65|6136.65|6136.65|6136.65|6136.65|6136.65|6136.65|0
1651757930000|2022-05-05 13:38:50|6138.43|6138.43|6138.43|6138.43|6138.43|6138.43|6136.65|6136.65|0
1651757940000|2022-05-05 13:39:00|6134.87|6134.87|6138.43|6138.43|6138.43|6138.43|6134.87|6134.87|0
1651757950000|2022-05-05 13:39:10|6141.99|6141.99|6138.43|6138.43|6141.99|6141.99|6138.43|6138.43|0
1651757970000|2022-05-05 13:39:30|6140.21|6140.21|6140.21|6140.21|6140.21|6140.21|6140.21|6140.21|0
1651758000000|2022-05-05 13:40:00|6141.99|6141.99|6140.21|6140.21|6141.99|6141.99|6140.21|6140.21|0
1651758020000|2022-05-05 13:40:20|6141.99|6141.99|6141.99|6141.99|6141.99|6141.99|6141.99|6141.99|0
1651758030000|2022-05-05 13:40:30|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|0
1651758040000|2022-05-05 13:40:40|6144.58|6144.58|6144.58|6144.58|6144.58|6144.58|6144.58|6144.58|0
1651758050000|2022-05-05 13:40:50|6146.36|6146.36|6139.24|6139.24|6146.36|6146.36|6137.46|6137.46|0
1651758070000|2022-05-05 13:41:10|6137.46|6137.46|6137.46|6137.46|6137.46|6137.46|6137.46|6137.46|0
1651758090000|2022-05-05 13:41:30|6141.02|6141.02|6139.24|6139.24|6141.02|6141.02|6139.24|6139.24|0
1651758100000|2022-05-05 13:41:40|6137.46|6137.46|6136.17|6136.17|6137.46|6137.46|6136.17|6136.17|0
1651758130000|2022-05-05 13:42:10|6134.39|6134.39|6134.39|6134.39|6134.39|6134.39|6134.39|6134.39|0
1651758160000|2022-05-05 13:42:40|6136.17|6136.17|6141.51|6141.51|6141.51|6141.51|6136.17|6136.17|0
1651758170000|2022-05-05 13:42:50|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|0
1651758180000|2022-05-05 13:43:00|6145.06|6145.06|6145.06|6145.06|6145.06|6145.06|6145.06|6145.06|0
1651758190000|2022-05-05 13:43:10|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|0
1651758200000|2022-05-05 13:43:20|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|0
1651758210000|2022-05-05 13:43:30|6141.51|6141.51|6143.28|6143.28|6143.28|6143.28|6141.51|6141.51|0
1651758220000|2022-05-05 13:43:40|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|0
1651758230000|2022-05-05 13:43:50|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|0
1651758260000|2022-05-05 13:44:20|6137.95|6137.95|6143.28|6143.28|6143.28|6143.28|6137.95|6137.95|0
1651758270000|2022-05-05 13:44:30|6141.51|6141.51|6143.28|6143.28|6143.28|6143.28|6141.51|6141.51|0
1651758280000|2022-05-05 13:44:40|6145.06|6145.06|6143.28|6143.28|6145.06|6145.06|6143.28|6143.28|0
1651758290000|2022-05-05 13:44:50|6145.06|6145.06|6145.06|6145.06|6145.06|6145.06|6145.06|6145.06|0
1651758300000|2022-05-05 13:45:00|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|6145.06|6145.06|0
1651758310000|2022-05-05 13:45:10|6145.06|6145.06|6145.06|6145.06|6145.06|6145.06|6145.06|6145.06|0
1651758340000|2022-05-05 13:45:40|6146.84|6146.84|6145.06|6145.06|6146.84|6146.84|6145.06|6145.06|0
1651758360000|2022-05-05 13:46:00|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|0
1651758370000|2022-05-05 13:46:10|6145.06|6145.06|6143.28|6143.28|6145.06|6145.06|6141.51|6141.51|0
1651758390000|2022-05-05 13:46:30|6145.06|6145.06|6145.06|6145.06|6145.06|6145.06|6145.06|6145.06|0
1651758400000|2022-05-05 13:46:40|6143.28|6143.28|6145.06|6145.06|6145.06|6145.06|6143.28|6143.28|0
1651758410000|2022-05-05 13:46:50|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|0
1651758420000|2022-05-05 13:47:00|6145.06|6145.06|6143.28|6143.28|6145.06|6145.06|6143.28|6143.28|0
1651758460000|2022-05-05 13:47:40|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|0
1651758500000|2022-05-05 13:48:20|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|0
1651758530000|2022-05-05 13:48:50|6141.99|6141.99|6141.99|6141.99|6141.99|6141.99|6141.99|6141.99|0
1651758540000|2022-05-05 13:49:00|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|0
1651758550000|2022-05-05 13:49:10|6145.06|6145.06|6143.77|6143.77|6145.06|6145.06|6143.77|6143.77|0
1651758580000|2022-05-05 13:49:40|6141.99|6141.99|6141.99|6141.99|6141.99|6141.99|6141.99|6141.99|0
1651758600000|2022-05-05 13:50:00|6140.21|6140.21|6138.92|6138.92|6140.21|6140.21|6138.92|6138.92|0
1651758610000|2022-05-05 13:50:10|6140.21|6140.21|6141.99|6141.99|6141.99|6141.99|6140.21|6140.21|0
1651758620000|2022-05-05 13:50:20|6143.77|6143.77|6145.55|6145.55|6145.55|6145.55|6143.77|6143.77|0
1651758630000|2022-05-05 13:50:30|6147.33|6147.33|6149.1|6149.1|6149.1|6149.1|6147.33|6147.33|0
1651758660000|2022-05-05 13:51:00|6147.33|6147.33|6147.33|6147.33|6147.33|6147.33|6147.33|6147.33|0
1651758670000|2022-05-05 13:51:10|6150.88|6150.88|6150.88|6150.88|6150.88|6150.88|6150.88|6150.88|0
1651758690000|2022-05-05 13:51:30|6149.1|6149.1|6149.1|6149.1|6149.1|6149.1|6149.1|6149.1|0
1651758700000|2022-05-05 13:51:40|6150.88|6150.88|6149.1|6149.1|6150.88|6150.88|6149.1|6149.1|0
1651758720000|2022-05-05 13:52:00|6150.88|6150.88|6149.1|6149.1|6150.88|6150.88|6149.1|6149.1|0
1651758730000|2022-05-05 13:52:10|6147.33|6147.33|6147.33|6147.33|6147.33|6147.33|6147.33|6147.33|0
1651758760000|2022-05-05 13:52:40|6145.55|6145.55|6145.55|6145.55|6145.55|6145.55|6145.55|6145.55|0
1651758770000|2022-05-05 13:52:50|6147.33|6147.33|6147.33|6147.33|6149.1|6149.1|6147.33|6147.33|0
1651758790000|2022-05-05 13:53:10|6150.88|6150.88|6150.88|6150.88|6150.88|6150.88|6150.88|6150.88|0
1651758810000|2022-05-05 13:53:30|6149.1|6149.1|6150.88|6150.88|6150.88|6150.88|6149.1|6149.1|0
1651758840000|2022-05-05 13:54:00|6147.33|6147.33|6147.33|6147.33|6147.33|6147.33|6147.33|6147.33|0
1651758850000|2022-05-05 13:54:10|6150.88|6150.88|6150.88|6150.88|6152.66|6152.66|6150.88|6150.88|0
1651758860000|2022-05-05 13:54:20|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|6150.88|6150.88|0
1651758870000|2022-05-05 13:54:30|6150.88|6150.88|6150.88|6150.88|6150.88|6150.88|6150.88|6150.88|0
1651758880000|2022-05-05 13:54:40|6149.1|6149.1|6152.66|6152.66|6154.44|6154.44|6149.1|6149.1|0
1651758900000|2022-05-05 13:55:00|6154.44|6154.44|6154.44|6154.44|6154.44|6154.44|6154.44|6154.44|0
1651758910000|2022-05-05 13:55:10|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|0
1651758930000|2022-05-05 13:55:30|6150.88|6150.88|6152.66|6152.66|6152.66|6152.66|6150.88|6150.88|0
1651758940000|2022-05-05 13:55:40|6149.1|6149.1|6147.81|6147.81|6149.1|6149.1|6147.81|6147.81|0
1651758980000|2022-05-05 13:56:20|6146.03|6146.03|6146.03|6146.03|6146.03|6146.03|6146.03|6146.03|0
1651759050000|2022-05-05 13:57:30|6144.74|6144.74|6142.96|6142.96|6144.74|6144.74|6142.96|6142.96|0
1651759080000|2022-05-05 13:58:00|6141.18|6141.18|6141.18|6141.18|6141.18|6141.18|6141.18|6141.18|0
1651759090000|2022-05-05 13:58:10|6144.74|6144.74|6146.51|6146.51|6146.51|6146.51|6144.74|6144.74|0
1651759100000|2022-05-05 13:58:20|6144.74|6144.74|6151.37|6151.37|6151.37|6151.37|6144.74|6144.74|0
1651759120000|2022-05-05 13:58:40|6149.59|6149.59|6149.59|6149.59|6149.59|6149.59|6149.59|6149.59|0
1651759170000|2022-05-05 13:59:30|6151.37|6151.37|6151.37|6151.37|6151.37|6151.37|6151.37|6151.37|0
1651759190000|2022-05-05 13:59:50|6147.81|6147.81|6146.03|6146.03|6147.81|6147.81|6146.03|6146.03|0
1651759200000|2022-05-05 14:00:00|6144.25|6144.25|6144.25|6144.25|6146.03|6146.03|6144.25|6144.25|0
1651759210000|2022-05-05 14:00:10|6142.47|6142.47|6142.47|6142.47|6142.47|6142.47|6142.47|6142.47|0
1651759220000|2022-05-05 14:00:20|6146.03|6146.03|6146.03|6146.03|6146.03|6146.03|6146.03|6146.03|0
1651759230000|2022-05-05 14:00:30|6144.25|6144.25|6146.03|6146.03|6146.03|6146.03|6144.25|6144.25|0
1651759250000|2022-05-05 14:00:50|6144.25|6144.25|6144.25|6144.25|6144.25|6144.25|6144.25|6144.25|0
1651759270000|2022-05-05 14:01:10|6146.03|6146.03|6146.03|6146.03|6146.03|6146.03|6144.25|6144.25|0
1651759290000|2022-05-05 14:01:30|6144.25|6144.25|6144.25|6144.25|6144.25|6144.25|6144.25|6144.25|0
1651759300000|2022-05-05 14:01:40|6142.47|6142.47|6142.47|6142.47|6142.47|6142.47|6142.47|6142.47|0
1651759380000|2022-05-05 14:03:00|6140.69|6140.69|6140.69|6140.69|6140.69|6140.69|6140.69|6140.69|0
1651759410000|2022-05-05 14:03:30|6139.4|6139.4|6135.03|6135.03|6139.4|6139.4|6135.03|6135.03|0
1651759420000|2022-05-05 14:03:40|6133.25|6133.25|6133.25|6133.25|6133.25|6133.25|6133.25|6133.25|0
1651759430000|2022-05-05 14:03:50|6134.55|6134.55|6139.4|6139.4|6139.4|6139.4|6134.55|6134.55|0
1651759460000|2022-05-05 14:04:20|6138.1|6138.1|6138.1|6138.1|6138.1|6138.1|6138.1|6138.1|0
1651759470000|2022-05-05 14:04:30|6136.33|6136.33|6136.33|6136.33|6136.33|6136.33|6136.33|6136.33|0
1651759500000|2022-05-05 14:05:00|6134.55|6134.55|6134.55|6134.55|6134.55|6134.55|6134.55|6134.55|0
1651759540000|2022-05-05 14:05:40|6132.77|6132.77|6132.77|6132.77|6132.77|6132.77|6132.77|6132.77|0
1651759550000|2022-05-05 14:05:50|6134.55|6134.55|6134.55|6134.55|6136.33|6136.33|6134.55|6134.55|0
1651759580000|2022-05-05 14:06:20|6136.33|6136.33|6136.33|6136.33|6136.33|6136.33|6136.33|6136.33|0
1651759610000|2022-05-05 14:06:50|6138.1|6138.1|6138.1|6138.1|6138.1|6138.1|6138.1|6138.1|0
1651759620000|2022-05-05 14:07:00|6136.33|6136.33|6136.33|6136.33|6136.33|6136.33|6136.33|6136.33|0
1651759670000|2022-05-05 14:07:50|6132.77|6132.77|6130.99|6130.99|6134.55|6134.55|6130.99|6130.99|0
1651759680000|2022-05-05 14:08:00|6129.21|6129.21|6129.21|6129.21|6129.21|6129.21|6129.21|6129.21|0
1651759690000|2022-05-05 14:08:10|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|0
1651759700000|2022-05-05 14:08:20|6129.21|6129.21|6129.21|6129.21|6129.21|6129.21|6129.21|6129.21|0
1651759750000|2022-05-05 14:09:10|6127.43|6127.43|6127.43|6127.43|6127.43|6127.43|6127.43|6127.43|0
1651759770000|2022-05-05 14:09:30|6125.65|6125.65|6125.65|6125.65|6125.65|6125.65|6125.65|6125.65|0
1651759850000|2022-05-05 14:10:50|6123.87|6123.87|6123.87|6123.87|6123.87|6123.87|6123.87|6123.87|0
1651759860000|2022-05-05 14:11:00|6122.58|6122.58|6119.02|6119.02|6122.58|6122.58|6119.02|6119.02|0
1651759880000|2022-05-05 14:11:20|6120.8|6120.8|6120.8|6120.8|6120.8|6120.8|6120.8|6120.8|0
1651759910000|2022-05-05 14:11:50|6119.02|6119.02|6119.02|6119.02|6119.02|6119.02|6119.02|6119.02|0
1651759960000|2022-05-05 14:12:40|6117.24|6117.24|6117.24|6117.24|6117.24|6117.24|6117.24|6117.24|0
1651759970000|2022-05-05 14:12:50|6115.47|6115.47|6115.47|6115.47|6115.47|6115.47|6115.47|6115.47|0
1651759990000|2022-05-05 14:13:10|6113.69|6113.69|6113.69|6113.69|6113.69|6113.69|6113.69|6113.69|0
1651760010000|2022-05-05 14:13:30|6117.24|6117.24|6117.24|6117.24|6117.24|6117.24|6117.24|6117.24|0
1651760020000|2022-05-05 14:13:40|6115.47|6115.47|6117.24|6117.24|6117.24|6117.24|6115.47|6115.47|0
1651760070000|2022-05-05 14:14:30|6119.02|6119.02|6119.02|6119.02|6119.02|6119.02|6119.02|6119.02|0
1651760090000|2022-05-05 14:14:50|6120.8|6120.8|6122.58|6122.58|6122.58|6122.58|6120.8|6120.8|0
1651760100000|2022-05-05 14:15:00|6120.8|6120.8|6120.8|6120.8|6122.58|6122.58|6120.8|6120.8|0
1651760130000|2022-05-05 14:15:30|6119.02|6119.02|6119.02|6119.02|6119.02|6119.02|6119.02|6119.02|0
1651760160000|2022-05-05 14:16:00|6120.8|6120.8|6119.02|6119.02|6120.8|6120.8|6119.02|6119.02|0
1651760180000|2022-05-05 14:16:20|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|0
1651760190000|2022-05-05 14:16:30|6120.8|6120.8|6120.8|6120.8|6120.8|6120.8|6119.02|6119.02|0
1651760200000|2022-05-05 14:16:40|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|0
1651760210000|2022-05-05 14:16:50|6120.8|6120.8|6120.8|6120.8|6120.8|6120.8|6120.8|6120.8|0
1651760220000|2022-05-05 14:17:00|6118.21|6118.21|6118.21|6118.21|6118.21|6118.21|6118.21|6118.21|0
1651760230000|2022-05-05 14:17:10|6119.99|6119.99|6124.36|6124.36|6124.36|6124.36|6119.99|6119.99|0
1651760240000|2022-05-05 14:17:20|6126.14|6126.14|6126.14|6126.14|6126.14|6126.14|6126.14|6126.14|0
1651760250000|2022-05-05 14:17:30|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|0
1651760300000|2022-05-05 14:18:20|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|0
1651760310000|2022-05-05 14:18:30|6120.8|6120.8|6120.8|6120.8|6120.8|6120.8|6120.8|6120.8|0
1651760320000|2022-05-05 14:18:40|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|0
1651760360000|2022-05-05 14:19:20|6126.14|6126.14|6126.14|6126.14|6126.14|6126.14|6126.14|6126.14|0
1651760370000|2022-05-05 14:19:30|6124.36|6124.36|6122.58|6122.58|6124.36|6124.36|6122.58|6122.58|0
1651760390000|2022-05-05 14:19:50|6126.14|6126.14|6126.14|6126.14|6126.14|6126.14|6126.14|6126.14|0
1651760400000|2022-05-05 14:20:00|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|0
1651760420000|2022-05-05 14:20:20|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|0
1651760430000|2022-05-05 14:20:30|6124.36|6124.36|6126.14|6126.14|6126.14|6126.14|6124.36|6124.36|0
1651760440000|2022-05-05 14:20:40|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|0
1651760460000|2022-05-05 14:21:00|6122.58|6122.58|6124.36|6124.36|6124.36|6124.36|6122.58|6122.58|0
1651760470000|2022-05-05 14:21:10|6126.14|6126.14|6126.14|6126.14|6126.14|6126.14|6126.14|6126.14|0
1651760480000|2022-05-05 14:21:20|6124.36|6124.36|6122.58|6122.58|6124.36|6124.36|6122.58|6122.58|0
1651760500000|2022-05-05 14:21:40|6120.8|6120.8|6122.58|6122.58|6122.58|6122.58|6120.8|6120.8|0
1651760520000|2022-05-05 14:22:00|6120.8|6120.8|6122.58|6122.58|6122.58|6122.58|6120.8|6120.8|0
1651760550000|2022-05-05 14:22:30|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|0
1651760560000|2022-05-05 14:22:40|6122.58|6122.58|6120.8|6120.8|6122.58|6122.58|6120.8|6120.8|0
1651760590000|2022-05-05 14:23:10|6119.02|6119.02|6119.02|6119.02|6119.02|6119.02|6119.02|6119.02|0
1651760600000|2022-05-05 14:23:20|6116.43|6116.43|6116.43|6116.43|6116.43|6116.43|6116.43|6116.43|0
1651760660000|2022-05-05 14:24:20|6117.73|6117.73|6117.73|6117.73|6117.73|6117.73|6117.73|6117.73|0
1651760680000|2022-05-05 14:24:40|6114.17|6114.17|6111.58|6111.58|6114.17|6114.17|6111.58|6111.58|0
1651760690000|2022-05-05 14:24:50|6112.88|6112.88|6112.88|6112.88|6112.88|6112.88|6112.88|6112.88|0
1651760700000|2022-05-05 14:25:00|6111.1|6111.1|6111.1|6111.1|6111.1|6111.1|6111.1|6111.1|0
1651760760000|2022-05-05 14:26:00|6109.8|6109.8|6109.8|6109.8|6109.8|6109.8|6109.8|6109.8|0
1651760770000|2022-05-05 14:26:10|6106.24|6106.24|6109.8|6109.8|6109.8|6109.8|6106.24|6106.24|0
1651760780000|2022-05-05 14:26:20|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|0
1651760790000|2022-05-05 14:26:30|6109.8|6109.8|6109.8|6109.8|6109.8|6109.8|6109.8|6109.8|0
1651760810000|2022-05-05 14:26:50|6111.58|6111.58|6111.58|6111.58|6111.58|6111.58|6111.58|6111.58|0
1651760820000|2022-05-05 14:27:00|6113.36|6113.36|6111.58|6111.58|6113.36|6113.36|6111.58|6111.58|0
1651760870000|2022-05-05 14:27:50|6109.8|6109.8|6109.8|6109.8|6109.8|6109.8|6109.8|6109.8|0
1651760890000|2022-05-05 14:28:10|6108.02|6108.02|6106.24|6106.24|6108.02|6108.02|6106.24|6106.24|0
1651760920000|2022-05-05 14:28:40|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|0
1651760930000|2022-05-05 14:28:50|6109.8|6109.8|6109.8|6109.8|6109.8|6109.8|6109.8|6109.8|0
1651760950000|2022-05-05 14:29:10|6108.02|6108.02|6106.24|6106.24|6108.02|6108.02|6106.24|6106.24|0
1651760960000|2022-05-05 14:29:20|6103.65|6103.65|6103.65|6103.65|6103.65|6103.65|6103.65|6103.65|0
1651760970000|2022-05-05 14:29:30|6101.88|6101.88|6101.88|6101.88|6101.88|6101.88|6101.88|6101.88|0
1651760980000|2022-05-05 14:29:40|6103.65|6103.65|6105.43|6105.43|6105.43|6105.43|6103.65|6103.65|0
1651760990000|2022-05-05 14:29:50|6103.65|6103.65|6102.36|6102.36|6103.65|6103.65|6102.36|6102.36|0
1651761010000|2022-05-05 14:30:10|6104.14|6104.14|6105.92|6105.92|6105.92|6105.92|6104.14|6104.14|0
1651761030000|2022-05-05 14:30:30|6104.14|6104.14|6104.14|6104.14|6104.14|6104.14|6104.14|6104.14|0
1651761050000|2022-05-05 14:30:50|6105.92|6105.92|6105.92|6105.92|6105.92|6105.92|6105.92|6105.92|0
1651761080000|2022-05-05 14:31:20|6107.7|6107.7|6107.7|6107.7|6107.7|6107.7|6107.7|6107.7|0
1651761090000|2022-05-05 14:31:30|6109.47|6109.47|6109.47|6109.47|6109.47|6109.47|6109.47|6109.47|0
1651761130000|2022-05-05 14:32:10|6107.7|6107.7|6107.7|6107.7|6107.7|6107.7|6107.7|6107.7|0
1651761140000|2022-05-05 14:32:20|6105.92|6105.92|6105.92|6105.92|6105.92|6105.92|6105.92|6105.92|0
1651761180000|2022-05-05 14:33:00|6104.14|6104.14|6104.14|6104.14|6104.14|6104.14|6104.14|6104.14|0
1651761200000|2022-05-05 14:33:20|6102.36|6102.36|6100.58|6100.58|6102.36|6102.36|6100.58|6100.58|0
1651761240000|2022-05-05 14:34:00|6098.8|6098.8|6100.58|6100.58|6100.58|6100.58|6098.8|6098.8|0
1651761280000|2022-05-05 14:34:40|6102.36|6102.36|6102.36|6102.36|6102.36|6102.36|6102.36|6102.36|0
1651761290000|2022-05-05 14:34:50|6104.14|6104.14|6104.14|6104.14|6104.14|6104.14|6104.14|6104.14|0
1651761310000|2022-05-05 14:35:10|6105.92|6105.92|6105.92|6105.92|6105.92|6105.92|6105.92|6105.92|0
1651761340000|2022-05-05 14:35:40|6104.14|6104.14|6102.36|6102.36|6104.14|6104.14|6102.36|6102.36|0
1651761350000|2022-05-05 14:35:50|6101.07|6101.07|6101.07|6101.07|6101.07|6101.07|6101.07|6101.07|0
1651761360000|2022-05-05 14:36:00|6102.84|6102.84|6102.84|6102.84|6102.84|6102.84|6102.84|6102.84|0
1651761370000|2022-05-05 14:36:10|6104.62|6104.62|6101.07|6101.07|6104.62|6104.62|6101.07|6101.07|0
1651761390000|2022-05-05 14:36:30|6099.29|6099.29|6099.29|6099.29|6099.29|6099.29|6099.29|6099.29|0
1651761430000|2022-05-05 14:37:10|6097.51|6097.51|6099.29|6099.29|6099.29|6099.29|6097.51|6097.51|0
1651761440000|2022-05-05 14:37:20|6101.07|6101.07|6101.07|6101.07|6101.07|6101.07|6101.07|6101.07|0
1651761460000|2022-05-05 14:37:40|6102.84|6102.84|6102.84|6102.84|6102.84|6102.84|6102.84|6102.84|0
1651761490000|2022-05-05 14:38:10|6101.07|6101.07|6101.07|6101.07|6101.07|6101.07|6101.07|6101.07|0
1651761520000|2022-05-05 14:38:40|6102.84|6102.84|6102.84|6102.84|6102.84|6102.84|6102.84|6102.84|0
1651761530000|2022-05-05 14:38:50|6101.55|6101.55|6103.33|6103.33|6103.33|6103.33|6101.55|6101.55|0
1651761550000|2022-05-05 14:39:10|6101.55|6101.55|6099.77|6099.77|6101.55|6101.55|6099.77|6099.77|0
1651761570000|2022-05-05 14:39:30|6097.99|6097.99|6096.21|6096.21|6097.99|6097.99|6096.21|6096.21|0
1651761580000|2022-05-05 14:39:40|6094.92|6094.92|6094.92|6094.92|6094.92|6094.92|6094.92|6094.92|0
1651761590000|2022-05-05 14:39:50|6096.7|6096.7|6093.62|6093.62|6096.7|6096.7|6093.62|6093.62|0
1651761610000|2022-05-05 14:40:10|6095.4|6095.4|6095.4|6095.4|6095.4|6095.4|6095.4|6095.4|0
1651761630000|2022-05-05 14:40:30|6097.18|6097.18|6097.18|6097.18|6097.18|6097.18|6097.18|6097.18|0
1651761650000|2022-05-05 14:40:50|6098.96|6098.96|6098.96|6098.96|6098.96|6098.96|6098.96|6098.96|0
1651761660000|2022-05-05 14:41:00|6097.18|6097.18|6097.18|6097.18|6097.18|6097.18|6097.18|6097.18|0
1651761670000|2022-05-05 14:41:10|6095.4|6095.4|6095.4|6095.4|6095.4|6095.4|6095.4|6095.4|0
1651761730000|2022-05-05 14:42:10|6097.18|6097.18|6097.18|6097.18|6097.18|6097.18|6097.18|6097.18|0
1651761740000|2022-05-05 14:42:20|6093.62|6093.62|6095.4|6095.4|6095.4|6095.4|6093.62|6093.62|0
1651761780000|2022-05-05 14:43:00|6094.11|6094.11|6094.11|6094.11|6094.11|6094.11|6094.11|6094.11|0
1651761790000|2022-05-05 14:43:10|6092.81|6092.81|6092.81|6092.81|6092.81|6092.81|6092.81|6092.81|0
1651761800000|2022-05-05 14:43:20|6094.11|6094.11|6095.89|6095.89|6095.89|6095.89|6094.11|6094.11|0
1651761810000|2022-05-05 14:43:30|6097.66|6097.66|6097.66|6097.66|6097.66|6097.66|6097.66|6097.66|0
1651761840000|2022-05-05 14:44:00|6095.89|6095.89|6095.89|6095.89|6095.89|6095.89|6095.89|6095.89|0
1651761850000|2022-05-05 14:44:10|6103|6103|6105.59|6105.59|6105.59|6105.59|6103|6103|0
1651761870000|2022-05-05 14:44:30|6107.37|6107.37|6109.15|6109.15|6109.15|6109.15|6107.37|6107.37|0
1651761900000|2022-05-05 14:45:00|6107.37|6107.37|6107.37|6107.37|6107.37|6107.37|6107.37|6107.37|0
1651761910000|2022-05-05 14:45:10|6109.15|6109.15|6109.15|6109.15|6109.15|6109.15|6109.15|6109.15|0
1651761920000|2022-05-05 14:45:20|6107.37|6107.37|6107.37|6107.37|6107.37|6107.37|6107.37|6107.37|0
1651761930000|2022-05-05 14:45:30|6108.66|6108.66|6108.66|6108.66|6108.66|6108.66|6108.66|6108.66|0
1651761940000|2022-05-05 14:45:40|6106.89|6106.89|6107.37|6107.37|6108.66|6108.66|6106.89|6106.89|0
1651761960000|2022-05-05 14:46:00|6105.59|6105.59|6105.59|6105.59|6105.59|6105.59|6105.59|6105.59|0
1651761990000|2022-05-05 14:46:30|6107.37|6107.37|6107.37|6107.37|6107.37|6107.37|6107.37|6107.37|0
1651762010000|2022-05-05 14:46:50|6105.59|6105.59|6105.59|6105.59|6105.59|6105.59|6105.59|6105.59|0
1651762040000|2022-05-05 14:47:20|6102.03|6102.03|6102.03|6102.03|6102.03|6102.03|6102.03|6102.03|0
1651762060000|2022-05-05 14:47:40|6100.25|6100.25|6100.25|6100.25|6100.25|6100.25|6100.25|6100.25|0
1651762070000|2022-05-05 14:47:50|6096.7|6096.7|6096.7|6096.7|6096.7|6096.7|6096.7|6096.7|0
1651762080000|2022-05-05 14:48:00|6095.4|6095.4|6095.4|6095.4|6095.4|6095.4|6095.4|6095.4|0
1651762090000|2022-05-05 14:48:10|6094.11|6094.11|6094.11|6094.11|6094.11|6094.11|6094.11|6094.11|0
1651762100000|2022-05-05 14:48:20|6092.33|6092.33|6090.55|6090.55|6092.33|6092.33|6090.55|6090.55|0
1651762120000|2022-05-05 14:48:40|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|0
1651762140000|2022-05-05 14:49:00|6086.99|6086.99|6086.99|6086.99|6086.99|6086.99|6086.99|6086.99|0
1651762160000|2022-05-05 14:49:20|6085.21|6085.21|6085.21|6085.21|6085.21|6085.21|6085.21|6085.21|0
1651762170000|2022-05-05 14:49:30|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|0
1651762180000|2022-05-05 14:49:40|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|0
1651762210000|2022-05-05 14:50:10|6085.7|6085.7|6085.7|6085.7|6085.7|6085.7|6085.7|6085.7|0
1651762260000|2022-05-05 14:51:00|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|0
1651762270000|2022-05-05 14:51:10|6085.7|6085.7|6085.7|6085.7|6085.7|6085.7|6085.7|6085.7|0
1651762280000|2022-05-05 14:51:20|6087.48|6087.48|6089.25|6089.25|6089.25|6089.25|6087.48|6087.48|0
1651762290000|2022-05-05 14:51:30|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|0
1651762310000|2022-05-05 14:51:50|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|0
1651762350000|2022-05-05 14:52:30|6086.99|6086.99|6086.99|6086.99|6086.99|6086.99|6086.99|6086.99|0
1651762360000|2022-05-05 14:52:40|6085.21|6085.21|6085.21|6085.21|6085.21|6085.21|6085.21|6085.21|0
1651762380000|2022-05-05 14:53:00|6083.43|6083.43|6083.43|6083.43|6083.43|6083.43|6083.43|6083.43|0
1651762390000|2022-05-05 14:53:10|6081.66|6081.66|6081.66|6081.66|6081.66|6081.66|6081.66|6081.66|0
1651762420000|2022-05-05 14:53:40|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|0
1651762430000|2022-05-05 14:53:50|6078.58|6078.58|6078.58|6078.58|6078.58|6078.58|6078.58|6078.58|0
1651762440000|2022-05-05 14:54:00|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|0
1651762460000|2022-05-05 14:54:20|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|0
1651762490000|2022-05-05 14:54:50|6076.8|6076.8|6078.58|6078.58|6080.36|6080.36|6076.8|6076.8|0
1651762500000|2022-05-05 14:55:00|6079.88|6079.88|6081.66|6081.66|6081.66|6081.66|6079.88|6079.88|0
1651762550000|2022-05-05 14:55:50|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|0
1651762560000|2022-05-05 14:56:00|6078.1|6078.1|6078.1|6078.1|6078.1|6078.1|6078.1|6078.1|0
1651762600000|2022-05-05 14:56:40|6076.32|6076.32|6076.32|6076.32|6076.32|6076.32|6076.32|6076.32|0
1651762640000|2022-05-05 14:57:20|6078.1|6078.1|6078.1|6078.1|6078.1|6078.1|6078.1|6078.1|0
1651762680000|2022-05-05 14:58:00|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|0
1651762720000|2022-05-05 14:58:40|6081.66|6081.66|6081.66|6081.66|6081.66|6081.66|6081.66|6081.66|0
1651762730000|2022-05-05 14:58:50|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|0
1651762750000|2022-05-05 14:59:10|6081.66|6081.66|6085.21|6085.21|6085.21|6085.21|6081.66|6081.66|0
1651762760000|2022-05-05 14:59:20|6086.51|6086.51|6086.51|6086.51|6086.51|6086.51|6086.51|6086.51|0
1651762770000|2022-05-05 14:59:30|6084.73|6084.73|6082.95|6082.95|6084.73|6084.73|6082.95|6082.95|0
1651762810000|2022-05-05 15:00:10|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|0
1651762870000|2022-05-05 15:01:10|6086.51|6086.51|6086.51|6086.51|6086.51|6086.51|6086.51|6086.51|0
1651762880000|2022-05-05 15:01:20|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|0
1651762890000|2022-05-05 15:01:30|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|0
1651762910000|2022-05-05 15:01:50|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|0
1651762940000|2022-05-05 15:02:20|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|0
1651762950000|2022-05-05 15:02:30|6079.39|6079.39|6079.39|6079.39|6079.39|6079.39|6079.39|6079.39|0
1651763060000|2022-05-05 15:04:20|6077.61|6077.61|6077.61|6077.61|6077.61|6077.61|6077.61|6077.61|0
1651763070000|2022-05-05 15:04:30|6079.39|6079.39|6081.17|6081.17|6081.17|6081.17|6079.39|6079.39|0
1651763190000|2022-05-05 15:06:30|6079.39|6079.39|6079.39|6079.39|6079.39|6079.39|6079.39|6079.39|0
1651763210000|2022-05-05 15:06:50|6077.61|6077.61|6074.54|6074.54|6077.61|6077.61|6074.54|6074.54|0
1651763250000|2022-05-05 15:07:30|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|0
1651763260000|2022-05-05 15:07:40|6077.61|6077.61|6077.61|6077.61|6077.61|6077.61|6077.61|6077.61|0
1651763290000|2022-05-05 15:08:10|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|0
1651763390000|2022-05-05 15:09:50|6077.61|6077.61|6079.39|6079.39|6079.39|6079.39|6077.61|6077.61|0
1651763420000|2022-05-05 15:10:20|6081.17|6081.17|6079.39|6079.39|6081.17|6081.17|6079.39|6079.39|0
1651763480000|2022-05-05 15:11:20|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|0
1651763490000|2022-05-05 15:11:30|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|0
1651763510000|2022-05-05 15:11:50|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|0
1651763520000|2022-05-05 15:12:00|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|0
1651763530000|2022-05-05 15:12:10|6084.73|6084.73|6082.95|6082.95|6084.73|6084.73|6082.95|6082.95|0
1651763570000|2022-05-05 15:12:50|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|0
1651763580000|2022-05-05 15:13:00|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|0
1651763590000|2022-05-05 15:13:10|6084.73|6084.73|6082.95|6082.95|6084.73|6084.73|6082.95|6082.95|0
1651763680000|2022-05-05 15:14:40|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|0
1651763690000|2022-05-05 15:14:50|6086.51|6086.51|6086.51|6086.51|6086.51|6086.51|6086.51|6086.51|0
1651763700000|2022-05-05 15:15:00|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|0
1651763730000|2022-05-05 15:15:30|6082.95|6082.95|6081.66|6081.66|6082.95|6082.95|6081.66|6081.66|0
1651763780000|2022-05-05 15:16:20|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|0
1651763840000|2022-05-05 15:17:20|6078.58|6078.58|6078.58|6078.58|6078.58|6078.58|6078.58|6078.58|0
1651763880000|2022-05-05 15:18:00|6080.36|6080.36|6080.36|6080.36|6080.36|6080.36|6080.36|6080.36|0
1651763890000|2022-05-05 15:18:10|6082.14|6082.14|6082.14|6082.14|6082.14|6082.14|6082.14|6082.14|0
1651763900000|2022-05-05 15:18:20|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|0
1651763920000|2022-05-05 15:18:40|6082.14|6082.14|6082.14|6082.14|6082.14|6082.14|6082.14|6082.14|0
1651763940000|2022-05-05 15:19:00|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|0
1651763980000|2022-05-05 15:19:40|6082.14|6082.14|6082.14|6082.14|6082.14|6082.14|6082.14|6082.14|0
1651763990000|2022-05-05 15:19:50|6083.43|6083.43|6083.43|6083.43|6083.43|6083.43|6082.14|6082.14|0
1651764000000|2022-05-05 15:20:00|6082.14|6082.14|6080.36|6080.36|6082.14|6082.14|6080.36|6080.36|0
1651764010000|2022-05-05 15:20:10|6078.58|6078.58|6078.58|6078.58|6078.58|6078.58|6078.58|6078.58|0
1651764030000|2022-05-05 15:20:30|6080.36|6080.36|6082.14|6082.14|6082.14|6082.14|6080.36|6080.36|0
1651764040000|2022-05-05 15:20:40|6080.36|6080.36|6080.36|6080.36|6080.36|6080.36|6080.36|6080.36|0
1651764070000|2022-05-05 15:21:10|6082.14|6082.14|6082.14|6082.14|6082.14|6082.14|6082.14|6082.14|0
1651764080000|2022-05-05 15:21:20|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|0
1651764090000|2022-05-05 15:21:30|6085.7|6085.7|6085.7|6085.7|6085.7|6085.7|6085.7|6085.7|0
1651764100000|2022-05-05 15:21:40|6087.48|6087.48|6085.7|6085.7|6087.48|6087.48|6085.7|6085.7|0
1651764110000|2022-05-05 15:21:50|6087.48|6087.48|6085.7|6085.7|6087.48|6087.48|6085.7|6085.7|0
1651764120000|2022-05-05 15:22:00|6087.48|6087.48|6089.25|6089.25|6089.25|6089.25|6087.48|6087.48|0
1651764160000|2022-05-05 15:22:40|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|0
1651764170000|2022-05-05 15:22:50|6089.25|6089.25|6089.25|6089.25|6089.25|6089.25|6089.25|6089.25|0
1651764180000|2022-05-05 15:23:00|6087.48|6087.48|6088.77|6088.77|6088.77|6088.77|6087.48|6087.48|0
1651764210000|2022-05-05 15:23:30|6090.55|6090.55|6088.77|6088.77|6090.55|6090.55|6088.77|6088.77|0
1651764220000|2022-05-05 15:23:40|6090.55|6090.55|6090.55|6090.55|6090.55|6090.55|6090.55|6090.55|0
1651764250000|2022-05-05 15:24:10|6092.33|6092.33|6092.33|6092.33|6092.33|6092.33|6092.33|6092.33|0
1651764290000|2022-05-05 15:24:50|6088.77|6088.77|6086.99|6086.99|6088.77|6088.77|6086.99|6086.99|0
1651764320000|2022-05-05 15:25:20|6085.21|6085.21|6085.21|6085.21|6085.21|6085.21|6085.21|6085.21|0
1651764330000|2022-05-05 15:25:30|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|0
1651764350000|2022-05-05 15:25:50|6085.21|6085.21|6085.21|6085.21|6085.21|6085.21|6085.21|6085.21|0
1651764370000|2022-05-05 15:26:10|6086.99|6086.99|6086.99|6086.99|6086.99|6086.99|6086.99|6086.99|0
1651764380000|2022-05-05 15:26:20|6088.77|6088.77|6090.55|6090.55|6090.55|6090.55|6088.77|6088.77|0
1651764410000|2022-05-05 15:26:50|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|0
1651764420000|2022-05-05 15:27:00|6090.55|6090.55|6090.55|6090.55|6090.55|6090.55|6090.55|6090.55|0
1651764430000|2022-05-05 15:27:10|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|0
1651764440000|2022-05-05 15:27:20|6086.99|6086.99|6090.88|6090.88|6090.88|6090.88|6086.99|6086.99|0
1651764470000|2022-05-05 15:27:50|6089.58|6089.58|6089.58|6089.58|6092.17|6092.17|6089.58|6089.58|0
1651764500000|2022-05-05 15:28:20|6091.36|6091.36|6091.36|6091.36|6091.36|6091.36|6091.36|6091.36|0
1651764530000|2022-05-05 15:28:50|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|6091.36|6091.36|0
1651764550000|2022-05-05 15:29:10|6094.43|6094.43|6094.43|6094.43|6094.43|6094.43|6094.43|6094.43|0
1651764560000|2022-05-05 15:29:20|6095.73|6095.73|6097.51|6097.51|6097.51|6097.51|6095.73|6095.73|0
1651764570000|2022-05-05 15:29:30|6095.73|6095.73|6095.73|6095.73|6096.21|6096.21|6094.43|6094.43|0
1651764580000|2022-05-05 15:29:40|6097.51|6097.51|6099.29|6099.29|6099.29|6099.29|6097.51|6097.51|0
1651764590000|2022-05-05 15:29:50|6097.51|6097.51|6101.07|6101.07|6101.07|6101.07|6097.51|6097.51|0
1651821310000|2022-05-06 07:15:10|6065.48|6065.48|6066.77|6066.77|6066.77|6066.77|6065.48|6065.48|0
1651821360000|2022-05-06 07:16:00|6070.33|6070.33|6072.11|6072.11|6072.11|6072.11|6070.33|6070.33|0
1651821370000|2022-05-06 07:16:10|6070.81|6070.81|6070.81|6070.81|6070.81|6070.81|6070.81|6070.81|0
1651821400000|2022-05-06 07:16:40|6069.03|6069.03|6069.03|6069.03|6069.03|6069.03|6069.03|6069.03|0
1651821540000|2022-05-06 07:19:00|6066.44|6066.44|6066.44|6066.44|6066.44|6066.44|6066.44|6066.44|0
1651821560000|2022-05-06 07:19:20|6062.89|6062.89|6058.04|6058.04|6062.89|6062.89|6058.04|6058.04|0
1651821580000|2022-05-06 07:19:40|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|0
1651821600000|2022-05-06 07:20:00|6061.59|6061.59|6061.59|6061.59|6061.59|6061.59|6061.59|6061.59|0
1651821620000|2022-05-06 07:20:20|6062.89|6062.89|6062.89|6062.89|6062.89|6062.89|6062.89|6062.89|0
1651821640000|2022-05-06 07:20:40|6061.11|6061.11|6061.11|6061.11|6061.11|6061.11|6061.11|6061.11|0
1651821660000|2022-05-06 07:21:00|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|0
1651821670000|2022-05-06 07:21:10|6058.04|6058.04|6059.81|6059.81|6059.81|6059.81|6058.04|6058.04|0
1651821690000|2022-05-06 07:21:30|6058.04|6058.04|6056.26|6056.26|6058.04|6058.04|6056.26|6056.26|0
1651821760000|2022-05-06 07:22:40|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|0
1651821780000|2022-05-06 07:23:00|6053.18|6053.18|6053.18|6053.18|6053.18|6053.18|6053.18|6053.18|0
1651821840000|2022-05-06 07:24:00|6051.4|6051.4|6051.4|6051.4|6051.4|6051.4|6051.4|6051.4|0
1651821860000|2022-05-06 07:24:20|6054.96|6054.96|6054.96|6054.96|6054.96|6054.96|6054.96|6054.96|0
1651821870000|2022-05-06 07:24:30|6056.74|6056.74|6056.74|6056.74|6056.74|6056.74|6056.74|6056.74|0
1651821910000|2022-05-06 07:25:10|6054.96|6054.96|6054.96|6054.96|6054.96|6054.96|6054.96|6054.96|0
1651821930000|2022-05-06 07:25:30|6056.74|6056.74|6056.74|6056.74|6056.74|6056.74|6056.74|6056.74|0
1651821950000|2022-05-06 07:25:50|6058.52|6058.52|6058.52|6058.52|6058.52|6058.52|6058.52|6058.52|0
1651822000000|2022-05-06 07:26:40|6056.74|6056.74|6054.96|6054.96|6056.74|6056.74|6054.96|6054.96|0
1651822010000|2022-05-06 07:26:50|6053.67|6053.67|6053.67|6053.67|6053.67|6053.67|6053.67|6053.67|0
1651822050000|2022-05-06 07:27:30|6049.78|6049.78|6049.78|6049.78|6049.78|6049.78|6049.78|6049.78|0
1651822110000|2022-05-06 07:28:30|6042.67|6042.67|6042.67|6042.67|6042.67|6042.67|6042.67|6042.67|0
1651822150000|2022-05-06 07:29:10|6044.45|6044.45|6044.45|6044.45|6044.45|6044.45|6044.45|6044.45|0
1651822210000|2022-05-06 07:30:10|6039.11|6039.11|6039.11|6039.11|6039.11|6039.11|6039.11|6039.11|0
1651822240000|2022-05-06 07:30:40|6035.55|6035.55|6035.55|6035.55|6035.55|6035.55|6035.55|6035.55|0
1651822250000|2022-05-06 07:30:50|6034.26|6034.26|6032.96|6032.96|6034.26|6034.26|6032.96|6032.96|0
1651822290000|2022-05-06 07:31:30|6034.26|6034.26|6032.48|6032.48|6034.26|6034.26|6032.48|6032.48|0
1651822310000|2022-05-06 07:31:50|6033.77|6033.77|6033.77|6033.77|6033.77|6033.77|6033.77|6033.77|0
1651822320000|2022-05-06 07:32:00|6031.99|6031.99|6035.55|6035.55|6035.55|6035.55|6031.99|6031.99|0
1651822370000|2022-05-06 07:32:50|6031.99|6031.99|6029.41|6029.41|6031.99|6031.99|6029.41|6029.41|0
1651822380000|2022-05-06 07:33:00|6028.11|6028.11|6028.11|6028.11|6028.11|6028.11|6028.11|6028.11|0
1651822390000|2022-05-06 07:33:10|6026.82|6026.82|6025.04|6025.04|6026.82|6026.82|6023.26|6023.26|0
1651822420000|2022-05-06 07:33:40|6021.48|6021.48|6021.48|6021.48|6021.48|6021.48|6021.48|6021.48|0
1651822450000|2022-05-06 07:34:10|6019.7|6019.7|6016.63|6016.63|6019.7|6019.7|6016.63|6016.63|0
1651822460000|2022-05-06 07:34:20|6014.85|6014.85|6014.85|6014.85|6014.85|6014.85|6014.85|6014.85|0
1651822500000|2022-05-06 07:35:00|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|0
1651822550000|2022-05-06 07:35:50|6016.63|6016.63|6016.63|6016.63|6016.63|6016.63|6014.85|6014.85|0
1651822560000|2022-05-06 07:36:00|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|0
1651822690000|2022-05-06 07:38:10|6016.63|6016.63|6014.85|6014.85|6016.63|6016.63|6014.85|6014.85|0
1651822780000|2022-05-06 07:39:40|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|0
1651822900000|2022-05-06 07:41:40|6016.63|6016.63|6018.41|6018.41|6018.41|6018.41|6016.63|6016.63|0
1651822910000|2022-05-06 07:41:50|6016.63|6016.63|6016.63|6016.63|6016.63|6016.63|6016.63|6016.63|0
1651822980000|2022-05-06 07:43:00|6020.18|6020.18|6018.41|6018.41|6020.18|6020.18|6018.41|6018.41|0
1651823120000|2022-05-06 07:45:20|6016.63|6016.63|6016.63|6016.63|6016.63|6016.63|6016.63|6016.63|0
1651823230000|2022-05-06 07:47:10|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|0
1651823280000|2022-05-06 07:48:00|6016.63|6016.63|6016.63|6016.63|6016.63|6016.63|6016.63|6016.63|0
1651823340000|2022-05-06 07:49:00|6017.92|6017.92|6019.22|6019.22|6019.22|6019.22|6017.92|6017.92|0
1651823370000|2022-05-06 07:49:30|6024.55|6024.55|6022.77|6022.77|6024.55|6024.55|6022.77|6022.77|0
1651823480000|2022-05-06 07:51:20|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|0
1651823520000|2022-05-06 07:52:00|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|0
1651823580000|2022-05-06 07:53:00|6025.85|6025.85|6027.63|6027.63|6027.63|6027.63|6025.85|6025.85|0
1651823590000|2022-05-06 07:53:10|6028.92|6028.92|6031.51|6031.51|6035.07|6035.07|6028.92|6028.92|0
1651823610000|2022-05-06 07:53:30|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|0
1651823650000|2022-05-06 07:54:10|6033.77|6033.77|6033.77|6033.77|6033.77|6033.77|6033.77|6033.77|0
1651823660000|2022-05-06 07:54:20|6031.99|6031.99|6031.99|6031.99|6031.99|6031.99|6031.99|6031.99|0
1651823690000|2022-05-06 07:54:50|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|0
1651823740000|2022-05-06 07:55:40|6035.55|6035.55|6035.55|6035.55|6035.55|6035.55|6035.55|6035.55|0
1651823790000|2022-05-06 07:56:30|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|0
1651823810000|2022-05-06 07:56:50|6035.07|6035.07|6035.07|6035.07|6035.07|6035.07|6035.07|6035.07|0
1651823830000|2022-05-06 07:57:10|6033.77|6033.77|6033.77|6033.77|6033.77|6033.77|6033.77|6033.77|0
1651823870000|2022-05-06 07:57:50|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|0
1651823910000|2022-05-06 07:58:30|6031.99|6031.99|6031.99|6031.99|6031.99|6031.99|6031.99|6031.99|0
1651823950000|2022-05-06 07:59:10|6035.55|6035.55|6035.55|6035.55|6035.55|6035.55|6035.55|6035.55|0
1651823980000|2022-05-06 07:59:40|6039.11|6039.11|6040.4|6040.4|6040.4|6040.4|6039.11|6039.11|0
1651823990000|2022-05-06 07:59:50|6041.7|6041.7|6041.7|6041.7|6041.7|6041.7|6041.7|6041.7|0
1651824050000|2022-05-06 08:00:50|6039.11|6039.11|6039.11|6039.11|6039.11|6039.11|6039.11|6039.11|0
1651824070000|2022-05-06 08:01:10|6040.89|6040.89|6040.89|6040.89|6040.89|6040.89|6040.89|6040.89|0
1651824080000|2022-05-06 08:01:20|6039.11|6039.11|6039.11|6039.11|6039.11|6039.11|6039.11|6039.11|0
1651824100000|2022-05-06 08:01:40|6037.33|6037.33|6037.33|6037.33|6037.33|6037.33|6037.33|6037.33|0
1651824110000|2022-05-06 08:01:50|6039.11|6039.11|6039.11|6039.11|6039.11|6039.11|6039.11|6039.11|0
1651824210000|2022-05-06 08:03:30|6040.89|6040.89|6040.89|6040.89|6040.89|6040.89|6040.89|6040.89|0
1651824230000|2022-05-06 08:03:50|6046.22|6046.22|6046.22|6046.22|6046.22|6046.22|6046.22|6046.22|0
1651824260000|2022-05-06 08:04:20|6044.45|6044.45|6046.22|6046.22|6046.22|6046.22|6044.45|6044.45|0
1651824290000|2022-05-06 08:04:50|6048|6048|6049.3|6049.3|6049.3|6049.3|6048|6048|0
1651824300000|2022-05-06 08:05:00|6051.08|6051.08|6051.08|6051.08|6051.08|6051.08|6051.08|6051.08|0
1651824310000|2022-05-06 08:05:10|6049.3|6049.3|6049.3|6049.3|6049.3|6049.3|6049.3|6049.3|0
1651824320000|2022-05-06 08:05:20|6051.08|6051.08|6051.08|6051.08|6051.08|6051.08|6051.08|6051.08|0
1651824330000|2022-05-06 08:05:30|6047.52|6047.52|6045.74|6045.74|6047.52|6047.52|6045.74|6045.74|0
1651824390000|2022-05-06 08:06:30|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|0
1651824410000|2022-05-06 08:06:50|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|0
1651824420000|2022-05-06 08:07:00|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|0
1651824430000|2022-05-06 08:07:10|6049.3|6049.3|6048|6048|6049.3|6049.3|6048|6048|0
1651824510000|2022-05-06 08:08:30|6044.45|6044.45|6042.67|6042.67|6044.45|6044.45|6042.67|6042.67|0
1651824520000|2022-05-06 08:08:40|6040.89|6040.89|6040.89|6040.89|6040.89|6040.89|6040.89|6040.89|0
1651824540000|2022-05-06 08:09:00|6039.59|6039.59|6039.59|6039.59|6039.59|6039.59|6039.59|6039.59|0
1651824590000|2022-05-06 08:09:50|6040.89|6040.89|6040.89|6040.89|6040.89|6040.89|6039.59|6039.59|0
1651824600000|2022-05-06 08:10:00|6042.67|6042.67|6042.67|6042.67|6042.67|6042.67|6042.67|6042.67|0
1651824650000|2022-05-06 08:10:50|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|0
1651824780000|2022-05-06 08:13:00|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|0
1651824800000|2022-05-06 08:13:20|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|0
1651824830000|2022-05-06 08:13:50|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|0
1651824880000|2022-05-06 08:14:40|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|0
1651824910000|2022-05-06 08:15:10|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|0
1651824950000|2022-05-06 08:15:50|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|0
1651825020000|2022-05-06 08:17:00|6037|6037|6037|6037|6037|6037|6037|6037|0
1651825080000|2022-05-06 08:18:00|6038.78|6038.78|6037.49|6037.49|6038.78|6038.78|6037.49|6037.49|0
1651825090000|2022-05-06 08:18:10|6033.93|6033.93|6032.15|6032.15|6033.93|6033.93|6032.15|6032.15|0
1651825120000|2022-05-06 08:18:40|6033.93|6033.93|6035.71|6035.71|6035.71|6035.71|6033.93|6033.93|0
1651825150000|2022-05-06 08:19:10|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|0
1651825160000|2022-05-06 08:19:20|6043.64|6043.64|6043.64|6043.64|6043.64|6043.64|6043.64|6043.64|0
1651825180000|2022-05-06 08:19:40|6041.86|6041.86|6041.86|6041.86|6041.86|6041.86|6041.86|6041.86|0
1651825230000|2022-05-06 08:20:30|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|0
1651825440000|2022-05-06 08:24:00|6038.78|6038.78|6037.49|6037.49|6038.78|6038.78|6037.49|6037.49|0
1651825500000|2022-05-06 08:25:00|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|0
1651825510000|2022-05-06 08:25:10|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|0
1651825570000|2022-05-06 08:26:10|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|0
1651825630000|2022-05-06 08:27:10|6033.93|6033.93|6033.93|6033.93|6033.93|6033.93|6033.93|6033.93|0
1651825750000|2022-05-06 08:29:10|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|0
1651825760000|2022-05-06 08:29:20|6033.93|6033.93|6033.93|6033.93|6033.93|6033.93|6033.93|6033.93|0
1651825930000|2022-05-06 08:32:10|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|0
1651826020000|2022-05-06 08:33:40|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|0
1651826030000|2022-05-06 08:33:50|6033.93|6033.93|6032.15|6032.15|6033.93|6033.93|6032.15|6032.15|0
1651826040000|2022-05-06 08:34:00|6033.93|6033.93|6032.15|6032.15|6033.93|6033.93|6032.15|6032.15|0
1651826050000|2022-05-06 08:34:10|6033.93|6033.93|6033.93|6033.93|6033.93|6033.93|6033.93|6033.93|0
1651826080000|2022-05-06 08:34:40|6032.15|6032.15|6030.37|6030.37|6032.15|6032.15|6030.37|6030.37|0
1651826100000|2022-05-06 08:35:00|6028.59|6028.59|6019.37|6019.37|6028.59|6028.59|6019.37|6019.37|0
1651826160000|2022-05-06 08:36:00|6017.59|6017.59|6017.59|6017.59|6017.59|6017.59|6017.59|6017.59|0
1651826190000|2022-05-06 08:36:30|6015.82|6015.82|6012.26|6012.26|6015.82|6015.82|6012.26|6012.26|0
1651826210000|2022-05-06 08:36:50|6014.04|6014.04|6014.04|6014.04|6014.04|6014.04|6014.04|6014.04|0
1651826280000|2022-05-06 08:38:00|6012.74|6012.74|6012.74|6012.74|6012.74|6012.74|6012.74|6012.74|0
1651826370000|2022-05-06 08:39:30|6010.96|6010.96|6010.96|6010.96|6010.96|6010.96|6010.96|6010.96|0
1651826420000|2022-05-06 08:40:20|6009.67|6009.67|6009.67|6009.67|6009.67|6009.67|6009.67|6009.67|0
1651826430000|2022-05-06 08:40:30|6008.37|6008.37|6008.37|6008.37|6008.37|6008.37|6008.37|6008.37|0
1651826480000|2022-05-06 08:41:20|6007.08|6007.08|6007.08|6007.08|6007.08|6007.08|6007.08|6007.08|0
1651826500000|2022-05-06 08:41:40|6008.37|6008.37|6010.15|6010.15|6010.15|6010.15|6008.37|6008.37|0
1651826640000|2022-05-06 08:44:00|6008.37|6008.37|6010.15|6010.15|6010.15|6010.15|6008.37|6008.37|0
1651826650000|2022-05-06 08:44:10|6008.37|6008.37|6008.37|6008.37|6008.37|6008.37|6008.37|6008.37|0
1651826690000|2022-05-06 08:44:50|6006.6|6006.6|6004.82|6004.82|6006.6|6006.6|6004.82|6004.82|0
1651826740000|2022-05-06 08:45:40|6003.52|6003.52|6003.52|6003.52|6003.52|6003.52|6003.52|6003.52|0
1651826800000|2022-05-06 08:46:40|6001.74|6001.74|6001.74|6001.74|6001.74|6001.74|6001.74|6001.74|0
1651826860000|2022-05-06 08:47:40|5999.96|5999.96|5999.96|5999.96|5999.96|5999.96|5999.96|5999.96|0
1651826890000|2022-05-06 08:48:10|5998.67|5998.67|5998.67|5998.67|5998.67|5998.67|5998.67|5998.67|0
1651826910000|2022-05-06 08:48:30|6000.45|6000.45|6000.45|6000.45|6000.45|6000.45|6000.45|6000.45|0
1651827050000|2022-05-06 08:50:50|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|0
1651827090000|2022-05-06 08:51:30|5998.67|5998.67|5998.67|5998.67|5998.67|5998.67|5998.67|5998.67|0
1651827120000|2022-05-06 08:52:00|6000.45|6000.45|6000.45|6000.45|6000.45|6000.45|6000.45|6000.45|0
1651827180000|2022-05-06 08:53:00|5998.67|5998.67|5998.67|5998.67|5998.67|5998.67|5998.67|5998.67|0
1651827210000|2022-05-06 08:53:30|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|0
1651827240000|2022-05-06 08:54:00|5995.11|5995.11|5995.11|5995.11|5995.11|5995.11|5995.11|5995.11|0
1651827270000|2022-05-06 08:54:30|5998.67|5998.67|6002.23|6002.23|6002.23|6002.23|5998.67|5998.67|0
1651827280000|2022-05-06 08:54:40|5999.64|5999.64|5999.64|5999.64|6000.93|6000.93|5998.34|5998.34|0
1651827350000|2022-05-06 08:55:50|6001.42|6001.42|6001.42|6001.42|6001.42|6001.42|6001.42|6001.42|0
1651827360000|2022-05-06 08:56:00|6003.19|6003.19|6004.97|6004.97|6004.97|6004.97|6003.19|6003.19|0
1651827380000|2022-05-06 08:56:20|6007.56|6007.56|6007.56|6007.56|6007.56|6007.56|6007.56|6007.56|0
1651827390000|2022-05-06 08:56:30|6008.86|6008.86|6008.86|6008.86|6008.86|6008.86|6008.86|6008.86|0
1651827420000|2022-05-06 08:57:00|6012.42|6012.42|6012.42|6012.42|6012.42|6012.42|6012.42|6012.42|0
1651827470000|2022-05-06 08:57:50|6010.64|6010.64|6010.64|6010.64|6010.64|6010.64|6010.64|6010.64|0
1651827500000|2022-05-06 08:58:20|6012.42|6012.42|6013.71|6013.71|6013.71|6013.71|6012.42|6012.42|0
1651827520000|2022-05-06 08:58:40|6011.12|6011.12|6011.12|6011.12|6011.12|6011.12|6011.12|6011.12|0
1651827570000|2022-05-06 08:59:30|6012.9|6012.9|6012.9|6012.9|6012.9|6012.9|6012.9|6012.9|0
1651827600000|2022-05-06 09:00:00|6014.68|6014.68|6016.46|6016.46|6016.46|6016.46|6014.68|6014.68|0
1651827610000|2022-05-06 09:00:10|6017.75|6017.75|6016.46|6016.46|6017.75|6017.75|6016.46|6016.46|0
1651827660000|2022-05-06 09:01:00|6014.68|6014.68|6014.68|6014.68|6014.68|6014.68|6014.68|6014.68|0
1651827700000|2022-05-06 09:01:40|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|0
1651827720000|2022-05-06 09:02:00|6015.49|6015.49|6015.49|6015.49|6015.49|6015.49|6015.49|6015.49|0
1651827790000|2022-05-06 09:03:10|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|0
1651827820000|2022-05-06 09:03:40|6019.05|6019.05|6019.05|6019.05|6019.05|6019.05|6019.05|6019.05|0
1651827900000|2022-05-06 09:05:00|6020.83|6020.83|6020.83|6020.83|6020.83|6020.83|6020.83|6020.83|0
1651827990000|2022-05-06 09:06:30|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|0
1651828070000|2022-05-06 09:07:50|6019.05|6019.05|6015.49|6015.49|6019.05|6019.05|6015.49|6015.49|0
1651828090000|2022-05-06 09:08:10|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|0
1651828110000|2022-05-06 09:08:30|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|0
1651828120000|2022-05-06 09:08:40|6013.38|6013.38|6013.38|6013.38|6013.38|6013.38|6013.38|6013.38|0
1651828130000|2022-05-06 09:08:50|6012.09|6012.09|6015.16|6015.16|6015.16|6015.16|6012.09|6012.09|0
1651828170000|2022-05-06 09:09:30|6016.94|6016.94|6016.94|6016.94|6016.94|6016.94|6016.94|6016.94|0
1651828290000|2022-05-06 09:11:30|6015.16|6015.16|6015.16|6015.16|6015.16|6015.16|6015.16|6015.16|0
1651828370000|2022-05-06 09:12:50|6013.38|6013.38|6011.6|6011.6|6013.38|6013.38|6011.6|6011.6|0
1651828390000|2022-05-06 09:13:10|6009.01|6009.01|6009.01|6009.01|6009.01|6009.01|6009.01|6009.01|0
1651828400000|2022-05-06 09:13:20|6005.46|6005.46|6005.46|6005.46|6005.46|6005.46|6005.46|6005.46|0
1651828430000|2022-05-06 09:13:50|6006.75|6006.75|6006.75|6006.75|6006.75|6006.75|6006.75|6006.75|0
1651828450000|2022-05-06 09:14:10|6012.09|6012.09|6010.79|6010.79|6012.09|6012.09|6010.79|6010.79|0
1651828510000|2022-05-06 09:15:10|6009.5|6009.5|6009.5|6009.5|6009.5|6009.5|6009.5|6009.5|0
1651828530000|2022-05-06 09:15:30|6008.2|6008.2|6008.2|6008.2|6008.2|6008.2|6008.2|6008.2|0
1651828550000|2022-05-06 09:15:50|6006.43|6006.43|6006.43|6006.43|6006.43|6006.43|6006.43|6006.43|0
1651828560000|2022-05-06 09:16:00|6004.65|6004.65|6004.65|6004.65|6004.65|6004.65|6004.65|6004.65|0
1651828610000|2022-05-06 09:16:50|6007.24|6007.24|6004.16|6004.16|6007.24|6007.24|6004.16|6004.16|0
1651828650000|2022-05-06 09:17:30|6002.38|6002.38|6002.38|6002.38|6002.38|6002.38|6002.38|6002.38|0
1651828760000|2022-05-06 09:19:20|6004.16|6004.16|6004.16|6004.16|6004.16|6004.16|6004.16|6004.16|0
1651828770000|2022-05-06 09:19:30|6002.38|6002.38|6002.38|6002.38|6002.38|6002.38|6002.38|6002.38|0
1651828810000|2022-05-06 09:20:10|6004.16|6004.16|6004.16|6004.16|6004.16|6004.16|6004.16|6004.16|0
1651828820000|2022-05-06 09:20:20|6005.94|6005.94|6007.24|6007.24|6007.24|6007.24|6005.94|6005.94|0
1651828840000|2022-05-06 09:20:40|6009.01|6009.01|6009.01|6009.01|6009.01|6009.01|6009.01|6009.01|0
1651828860000|2022-05-06 09:21:00|6007.72|6007.72|6004.16|6004.16|6007.72|6007.72|6004.16|6004.16|0
1651828890000|2022-05-06 09:21:30|6002.38|6002.38|6002.38|6002.38|6002.38|6002.38|6002.38|6002.38|0
1651828910000|2022-05-06 09:21:50|6001.09|6001.09|6001.09|6001.09|6001.09|6001.09|6001.09|6001.09|0
1651828920000|2022-05-06 09:22:00|5997.53|5997.53|5997.53|5997.53|5997.53|5997.53|5997.53|5997.53|0
1651828980000|2022-05-06 09:23:00|5996.24|5996.24|5993.16|5993.16|5996.24|5996.24|5993.16|5993.16|0
1651828990000|2022-05-06 09:23:10|5994.46|5994.46|5994.46|5994.46|5994.46|5994.46|5994.46|5994.46|0
1651829040000|2022-05-06 09:24:00|5993.16|5993.16|5993.16|5993.16|5993.16|5993.16|5993.16|5993.16|0
1651829050000|2022-05-06 09:24:10|5994.94|5994.94|5994.94|5994.94|5994.94|5994.94|5994.94|5994.94|0
1651829080000|2022-05-06 09:24:40|5996.72|5996.72|5994.94|5994.94|5996.72|5996.72|5994.94|5994.94|0
1651829100000|2022-05-06 09:25:00|5993.16|5993.16|5993.16|5993.16|5993.16|5993.16|5993.16|5993.16|0
1651829160000|2022-05-06 09:26:00|5996.72|5996.72|5999.31|5999.31|5999.31|5999.31|5996.72|5996.72|0
1651829190000|2022-05-06 09:26:30|5998.02|5998.02|5998.02|5998.02|5998.02|5998.02|5998.02|5998.02|0
1651829200000|2022-05-06 09:26:40|5996.24|5996.24|5996.24|5996.24|5996.24|5996.24|5996.24|5996.24|0
1651829220000|2022-05-06 09:27:00|5994.94|5994.94|5994.94|5994.94|5994.94|5994.94|5994.94|5994.94|0
1651829250000|2022-05-06 09:27:30|5996.72|5996.72|5996.72|5996.72|5996.72|5996.72|5996.72|5996.72|0
1651829290000|2022-05-06 09:28:10|5993.16|5993.16|5993.16|5993.16|5993.16|5993.16|5993.16|5993.16|0
1651829330000|2022-05-06 09:28:50|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|0
1651829370000|2022-05-06 09:29:30|5993.65|5993.65|5993.65|5993.65|5993.65|5993.65|5993.65|5993.65|0
1651829420000|2022-05-06 09:30:20|5991.87|5991.87|5993.65|5993.65|5993.65|5993.65|5991.87|5991.87|0
1651829430000|2022-05-06 09:30:30|5995.43|5995.43|5995.43|5995.43|5995.43|5995.43|5995.43|5995.43|0
1651829490000|2022-05-06 09:31:30|5998.98|5998.98|5998.5|5998.5|5998.98|5998.98|5997.2|5997.2|0
1651829510000|2022-05-06 09:31:50|5996.72|5996.72|5996.72|5996.72|5996.72|5996.72|5996.72|5996.72|0
1651829530000|2022-05-06 09:32:10|5998.5|5998.5|5998.5|5998.5|5998.5|5998.5|5998.5|5998.5|0
1651829580000|2022-05-06 09:33:00|6000.28|6000.28|6000.28|6000.28|6000.28|6000.28|6000.28|6000.28|0
1651829610000|2022-05-06 09:33:30|6002.06|6002.06|6000.28|6000.28|6002.06|6002.06|6000.28|6000.28|0
1651829700000|2022-05-06 09:35:00|6003.84|6003.84|6005.61|6005.61|6005.61|6005.61|6003.84|6003.84|0
1651829790000|2022-05-06 09:36:30|6007.39|6007.39|6007.39|6007.39|6007.39|6007.39|6007.39|6007.39|0
1651829810000|2022-05-06 09:36:50|6003.84|6003.84|6003.84|6003.84|6003.84|6003.84|6003.84|6003.84|0
1651829840000|2022-05-06 09:37:20|6002.54|6002.54|6002.54|6002.54|6002.54|6002.54|6002.54|6002.54|0
1651829870000|2022-05-06 09:37:50|6004.32|6004.32|6004.32|6004.32|6004.32|6004.32|6004.32|6004.32|0
1651829880000|2022-05-06 09:38:00|6005.61|6005.61|6009.98|6009.98|6009.98|6009.98|6005.61|6005.61|0
1651829890000|2022-05-06 09:38:10|6011.76|6011.76|6011.76|6011.76|6011.76|6011.76|6011.76|6011.76|0
1651829920000|2022-05-06 09:38:40|6013.06|6013.06|6011.76|6011.76|6013.06|6013.06|6010.47|6010.47|0
1651829950000|2022-05-06 09:39:10|6013.54|6013.54|6013.54|6013.54|6013.54|6013.54|6013.54|6013.54|0
1651830000000|2022-05-06 09:40:00|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|0
1651830060000|2022-05-06 09:41:00|6020.17|6020.17|6016.61|6016.61|6020.17|6020.17|6016.61|6016.61|0
1651830070000|2022-05-06 09:41:10|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|0
1651830080000|2022-05-06 09:41:20|6013.06|6013.06|6013.06|6013.06|6013.06|6013.06|6013.06|6013.06|0
1651830090000|2022-05-06 09:41:30|6011.28|6011.28|6011.28|6011.28|6011.28|6011.28|6011.28|6011.28|0
1651830100000|2022-05-06 09:41:40|6013.06|6013.06|6013.06|6013.06|6013.06|6013.06|6013.06|6013.06|0
1651830120000|2022-05-06 09:42:00|6011.76|6011.76|6011.76|6011.76|6011.76|6011.76|6011.76|6011.76|0
1651830130000|2022-05-06 09:42:10|6013.54|6013.54|6013.54|6013.54|6013.54|6013.54|6013.54|6013.54|0
1651830180000|2022-05-06 09:43:00|6016.13|6016.13|6019.69|6019.69|6019.69|6019.69|6016.13|6016.13|0
1651830190000|2022-05-06 09:43:10|6017.91|6017.91|6017.91|6017.91|6017.91|6017.91|6017.91|6017.91|0
1651830300000|2022-05-06 09:45:00|6020.5|6020.5|6020.5|6020.5|6020.5|6020.5|6020.5|6020.5|0
1651830320000|2022-05-06 09:45:20|6022.28|6022.28|6022.28|6022.28|6022.28|6022.28|6022.28|6022.28|0
1651830350000|2022-05-06 09:45:50|6024.06|6024.06|6024.06|6024.06|6024.06|6024.06|6024.06|6024.06|0
1651830360000|2022-05-06 09:46:00|6025.35|6025.35|6025.35|6025.35|6025.35|6025.35|6025.35|6025.35|0
1651830380000|2022-05-06 09:46:20|6026.65|6026.65|6026.65|6026.65|6026.65|6026.65|6026.65|6026.65|0
1651830480000|2022-05-06 09:48:00|6028.42|6028.42|6028.42|6028.42|6028.42|6028.42|6028.42|6028.42|0
1651830500000|2022-05-06 09:48:20|6030.2|6030.2|6026.65|6026.65|6030.2|6030.2|6026.65|6026.65|0
1651830530000|2022-05-06 09:48:50|6024.87|6024.87|6021.31|6021.31|6024.87|6024.87|6021.31|6021.31|0
1651830580000|2022-05-06 09:49:40|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|0
1651830600000|2022-05-06 09:50:00|6021.79|6021.79|6021.79|6021.79|6021.79|6021.79|6021.79|6021.79|0
1651830650000|2022-05-06 09:50:50|6023.57|6023.57|6023.57|6023.57|6023.57|6023.57|6023.57|6023.57|0
1651830700000|2022-05-06 09:51:40|6021.79|6021.79|6025.35|6025.35|6025.35|6025.35|6021.79|6021.79|0
1651830710000|2022-05-06 09:51:50|6023.57|6023.57|6023.57|6023.57|6023.57|6023.57|6023.57|6023.57|0
1651830750000|2022-05-06 09:52:30|6025.35|6025.35|6025.35|6025.35|6025.35|6025.35|6025.35|6025.35|0
1651830760000|2022-05-06 09:52:40|6026.65|6026.65|6026.65|6026.65|6028.42|6028.42|6026.65|6026.65|0
1651830780000|2022-05-06 09:53:00|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|0
1651830800000|2022-05-06 09:53:20|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|0
1651830810000|2022-05-06 09:53:30|6027.46|6027.46|6030.05|6030.05|6030.05|6030.05|6027.46|6027.46|0
1651830840000|2022-05-06 09:54:00|6027.46|6027.46|6029.24|6029.24|6029.24|6029.24|6027.46|6027.46|0
1651830950000|2022-05-06 09:55:50|6031.01|6031.01|6029.24|6029.24|6031.01|6031.01|6029.24|6029.24|0
1651830960000|2022-05-06 09:56:00|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|0
1651831010000|2022-05-06 09:56:50|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|0
1651831020000|2022-05-06 09:57:00|6027.94|6027.94|6026.16|6026.16|6027.94|6027.94|6026.16|6026.16|0
1651831080000|2022-05-06 09:58:00|6029.72|6029.72|6027.94|6027.94|6029.72|6029.72|6027.94|6027.94|0
1651831130000|2022-05-06 09:58:50|6030.53|6030.53|6030.53|6030.53|6030.53|6030.53|6030.53|6030.53|0
1651831220000|2022-05-06 10:00:20|6028.75|6028.75|6028.75|6028.75|6028.75|6028.75|6028.75|6028.75|0
1651831230000|2022-05-06 10:00:30|6027.46|6027.46|6026.16|6026.16|6027.46|6027.46|6026.16|6026.16|0
1651831260000|2022-05-06 10:01:00|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|0
1651831280000|2022-05-06 10:01:20|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|0
1651831290000|2022-05-06 10:01:30|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|0
1651831390000|2022-05-06 10:03:10|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|0
1651831430000|2022-05-06 10:03:50|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|0
1651831540000|2022-05-06 10:05:40|6029.24|6029.24|6029.24|6029.24|6029.24|6029.24|6029.24|6029.24|0
1651831550000|2022-05-06 10:05:50|6031.01|6031.01|6026.16|6026.16|6031.01|6031.01|6026.16|6026.16|0
1651831580000|2022-05-06 10:06:20|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|0
1651831610000|2022-05-06 10:06:50|6029.72|6029.72|6029.72|6029.72|6029.72|6029.72|6029.72|6029.72|0
1651831660000|2022-05-06 10:07:40|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|0
1651831700000|2022-05-06 10:08:20|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|0
1651831710000|2022-05-06 10:08:30|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|0
1651831740000|2022-05-06 10:09:00|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|0
1651831820000|2022-05-06 10:10:20|6022.6|6022.6|6021.31|6021.31|6022.6|6022.6|6021.31|6021.31|0
1651831840000|2022-05-06 10:10:40|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|0
1651831900000|2022-05-06 10:11:40|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|0
1651831960000|2022-05-06 10:12:40|6023.09|6023.09|6026.65|6026.65|6026.65|6026.65|6023.09|6023.09|0
1651831990000|2022-05-06 10:13:10|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|0
1651832000000|2022-05-06 10:13:20|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|0
1651832060000|2022-05-06 10:14:20|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|0
1651832140000|2022-05-06 10:15:40|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|0
1651832180000|2022-05-06 10:16:20|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|0
1651832190000|2022-05-06 10:16:30|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|0
1651832230000|2022-05-06 10:17:10|6023.09|6023.09|6021.31|6021.31|6023.09|6023.09|6021.31|6021.31|0
1651832280000|2022-05-06 10:18:00|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|0
1651832410000|2022-05-06 10:20:10|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|0
1651832420000|2022-05-06 10:20:20|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|0
1651832460000|2022-05-06 10:21:00|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|0
1651832500000|2022-05-06 10:21:40|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|0
1651832540000|2022-05-06 10:22:20|6027.94|6027.94|6026.16|6026.16|6027.94|6027.94|6026.16|6026.16|0
1651832580000|2022-05-06 10:23:00|6028.75|6028.75|6030.05|6030.05|6030.05|6030.05|6028.75|6028.75|0
1651832590000|2022-05-06 10:23:10|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|0
1651832620000|2022-05-06 10:23:40|6034.9|6034.9|6034.9|6034.9|6034.9|6034.9|6034.9|6034.9|0
1651832630000|2022-05-06 10:23:50|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|0
1651832640000|2022-05-06 10:24:00|6034.9|6034.9|6034.9|6034.9|6034.9|6034.9|6034.9|6034.9|0
1651832660000|2022-05-06 10:24:20|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|0
1651832680000|2022-05-06 10:24:40|6031.82|6031.82|6031.82|6031.82|6031.82|6031.82|6031.82|6031.82|0
1651832780000|2022-05-06 10:26:20|6033.6|6033.6|6033.6|6033.6|6033.6|6033.6|6033.6|6033.6|0
1651832790000|2022-05-06 10:26:30|6034.9|6034.9|6036.19|6036.19|6036.19|6036.19|6034.9|6034.9|0
1651832800000|2022-05-06 10:26:40|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|0
1651832880000|2022-05-06 10:28:00|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|0
1651832900000|2022-05-06 10:28:20|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|0
1651832980000|2022-05-06 10:29:40|6043.15|6043.15|6043.15|6043.15|6043.15|6043.15|6043.15|6043.15|0
1651832990000|2022-05-06 10:29:50|6044.45|6044.45|6044.45|6044.45|6044.45|6044.45|6044.45|6044.45|0
1651833020000|2022-05-06 10:30:20|6046.22|6046.22|6046.22|6046.22|6046.22|6046.22|6046.22|6046.22|0
1651833040000|2022-05-06 10:30:40|6048|6048|6048|6048|6048|6048|6048|6048|0
1651833050000|2022-05-06 10:30:50|6045.41|6045.41|6048|6048|6048|6048|6045.41|6045.41|0
1651833090000|2022-05-06 10:31:30|6049.3|6049.3|6052.86|6052.86|6052.86|6052.86|6049.3|6049.3|0
1651833100000|2022-05-06 10:31:40|6051.08|6051.08|6052.37|6052.37|6052.37|6052.37|6051.08|6051.08|0
1651833110000|2022-05-06 10:31:50|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|0
1651833120000|2022-05-06 10:32:00|6048|6048|6048|6048|6048|6048|6048|6048|0
1651833190000|2022-05-06 10:33:10|6049.78|6049.78|6049.78|6049.78|6049.78|6049.78|6049.78|6049.78|0
1651833250000|2022-05-06 10:34:10|6048|6048|6048|6048|6048|6048|6048|6048|0
1651833260000|2022-05-06 10:34:20|6049.78|6049.78|6049.78|6049.78|6049.78|6049.78|6049.78|6049.78|0
1651833360000|2022-05-06 10:36:00|6048|6048|6046.22|6046.22|6048|6048|6046.22|6046.22|0
1651833450000|2022-05-06 10:37:30|6048|6048|6049.78|6049.78|6049.78|6049.78|6048|6048|0
1651833470000|2022-05-06 10:37:50|6051.56|6051.56|6051.56|6051.56|6051.56|6051.56|6051.56|6051.56|0
1651833570000|2022-05-06 10:39:30|6050.27|6050.27|6050.27|6050.27|6050.27|6050.27|6050.27|6050.27|0
1651833580000|2022-05-06 10:39:40|6048.97|6048.97|6050.75|6050.75|6050.75|6050.75|6048.97|6048.97|0
1651833630000|2022-05-06 10:40:30|6047.19|6047.19|6047.19|6047.19|6047.19|6047.19|6047.19|6047.19|0
1651833660000|2022-05-06 10:41:00|6045.41|6045.41|6045.41|6045.41|6045.41|6045.41|6045.41|6045.41|0
1651833670000|2022-05-06 10:41:10|6046.71|6046.71|6046.71|6046.71|6046.71|6046.71|6046.71|6046.71|0
1651833680000|2022-05-06 10:41:20|6044.93|6044.93|6044.45|6044.45|6044.93|6044.93|6043.15|6043.15|0
1651833830000|2022-05-06 10:43:50|6046.22|6046.22|6046.22|6046.22|6046.22|6046.22|6046.22|6046.22|0
1651833850000|2022-05-06 10:44:10|6044.45|6044.45|6044.45|6044.45|6044.45|6044.45|6044.45|6044.45|0
1651833920000|2022-05-06 10:45:20|6043.15|6043.15|6043.15|6043.15|6043.15|6043.15|6043.15|6043.15|0
1651833940000|2022-05-06 10:45:40|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|0
1651833960000|2022-05-06 10:46:00|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|0
1651834000000|2022-05-06 10:46:40|6041.86|6041.86|6041.86|6041.86|6041.86|6041.86|6041.86|6041.86|0
1651834010000|2022-05-06 10:46:50|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|0
1651834050000|2022-05-06 10:47:30|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|0
1651834060000|2022-05-06 10:47:40|6040.56|6040.56|6041.86|6041.86|6041.86|6041.86|6040.56|6040.56|0
1651834210000|2022-05-06 10:50:10|6043.64|6043.64|6043.64|6043.64|6043.64|6043.64|6043.64|6043.64|0
1651834220000|2022-05-06 10:50:20|6045.41|6045.41|6045.41|6045.41|6045.41|6045.41|6045.41|6045.41|0
1651834250000|2022-05-06 10:50:50|6043.64|6043.64|6043.64|6043.64|6043.64|6043.64|6043.64|6043.64|0
1651834300000|2022-05-06 10:51:40|6045.41|6045.41|6041.86|6041.86|6045.41|6045.41|6041.86|6041.86|0
1651834500000|2022-05-06 10:55:00|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|0
1651834560000|2022-05-06 10:56:00|6037|6037|6037|6037|6037|6037|6037|6037|0
1651834580000|2022-05-06 10:56:20|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|0
1651834620000|2022-05-06 10:57:00|6037|6037|6037|6037|6037|6037|6037|6037|0
1651834650000|2022-05-06 10:57:30|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|0
1651834670000|2022-05-06 10:57:50|6037|6037|6037|6037|6037|6037|6037|6037|0
1651834740000|2022-05-06 10:59:00|6035.23|6035.23|6035.23|6035.23|6035.23|6035.23|6035.23|6035.23|0
1651834770000|2022-05-06 10:59:30|6036.52|6036.52|6037.81|6037.81|6037.81|6037.81|6036.52|6036.52|0
1651834800000|2022-05-06 11:00:00|6036.52|6036.52|6036.52|6036.52|6036.52|6036.52|6036.52|6036.52|0
1651834860000|2022-05-06 11:01:00|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|0
1651834920000|2022-05-06 11:02:00|6036.52|6036.52|6036.52|6036.52|6036.52|6036.52|6036.52|6036.52|0
1651834980000|2022-05-06 11:03:00|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|0
1651835030000|2022-05-06 11:03:50|6036.52|6036.52|6036.52|6036.52|6036.52|6036.52|6036.52|6036.52|0
1651835130000|2022-05-06 11:05:30|6035.23|6035.23|6035.23|6035.23|6035.23|6035.23|6035.23|6035.23|0
1651835160000|2022-05-06 11:06:00|6033.45|6033.45|6035.23|6035.23|6035.23|6035.23|6033.45|6033.45|0
1651835200000|2022-05-06 11:06:40|6037|6037|6037|6037|6037|6037|6037|6037|0
1651835270000|2022-05-06 11:07:50|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|0
1651835380000|2022-05-06 11:09:40|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|0
1651835400000|2022-05-06 11:10:00|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|0
1651835420000|2022-05-06 11:10:20|6037|6037|6037|6037|6037|6037|6037|6037|0
1651835520000|2022-05-06 11:12:00|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|0
1651835530000|2022-05-06 11:12:10|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|0
1651835570000|2022-05-06 11:12:50|6042.34|6042.34|6042.34|6042.34|6042.34|6042.34|6042.34|6042.34|0
1651835590000|2022-05-06 11:13:10|6041.05|6041.05|6041.05|6041.05|6041.05|6041.05|6041.05|6041.05|0
1651835600000|2022-05-06 11:13:20|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|0
1651835610000|2022-05-06 11:13:30|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|0
1651835700000|2022-05-06 11:15:00|6035.71|6035.71|6033.12|6033.12|6035.71|6035.71|6033.12|6033.12|0
1651835710000|2022-05-06 11:15:10|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|6030.05|6030.05|0
1651835760000|2022-05-06 11:16:00|6029.56|6029.56|6029.56|6029.56|6029.56|6029.56|6029.56|6029.56|0
1651835780000|2022-05-06 11:16:20|6026.97|6026.97|6026.97|6026.97|6026.97|6026.97|6026.97|6026.97|0
1651835880000|2022-05-06 11:18:00|6025.68|6025.68|6023.9|6023.9|6025.68|6025.68|6023.9|6023.9|0
1651835910000|2022-05-06 11:18:30|6022.12|6022.12|6022.12|6022.12|6022.12|6022.12|6022.12|6022.12|0
1651835930000|2022-05-06 11:18:50|6023.9|6023.9|6023.9|6023.9|6023.9|6023.9|6023.9|6023.9|0
1651836000000|2022-05-06 11:20:00|6025.19|6025.19|6025.19|6025.19|6025.19|6025.19|6025.19|6025.19|0
1651836080000|2022-05-06 11:21:20|6026.97|6026.97|6023.41|6023.41|6026.97|6026.97|6023.41|6023.41|0
1651836090000|2022-05-06 11:21:30|6022.12|6022.12|6022.12|6022.12|6022.12|6022.12|6022.12|6022.12|0
1651836180000|2022-05-06 11:23:00|6020.34|6020.34|6020.34|6020.34|6020.34|6020.34|6020.34|6020.34|0
1651836330000|2022-05-06 11:25:30|6018.56|6018.56|6018.56|6018.56|6018.56|6018.56|6018.56|6018.56|0
1651836360000|2022-05-06 11:26:00|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|0
1651836430000|2022-05-06 11:27:10|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|0
1651836460000|2022-05-06 11:27:40|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|0
1651836470000|2022-05-06 11:27:50|6019.05|6019.05|6019.05|6019.05|6019.05|6019.05|6019.05|6019.05|0
1651836480000|2022-05-06 11:28:00|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|0
1651836550000|2022-05-06 11:29:10|6015.97|6015.97|6017.75|6017.75|6017.75|6017.75|6015.97|6015.97|0
1651836650000|2022-05-06 11:30:50|6014.19|6014.19|6015.97|6015.97|6015.97|6015.97|6014.19|6014.19|0
1651836710000|2022-05-06 11:31:50|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|0
1651836750000|2022-05-06 11:32:30|6015.49|6015.49|6014.19|6014.19|6015.49|6015.49|6014.19|6014.19|0
1651836760000|2022-05-06 11:32:40|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|0
1651836890000|2022-05-06 11:34:50|6017.75|6017.75|6017.75|6017.75|6017.75|6017.75|6017.75|6017.75|0
1651836910000|2022-05-06 11:35:10|6019.53|6019.53|6019.53|6019.53|6019.53|6019.53|6019.53|6019.53|0
1651836940000|2022-05-06 11:35:40|6017.75|6017.75|6017.75|6017.75|6017.75|6017.75|6017.75|6017.75|0
1651836950000|2022-05-06 11:35:50|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|0
1651837090000|2022-05-06 11:38:10|6017.75|6017.75|6015.97|6015.97|6017.75|6017.75|6015.97|6015.97|0
1651837130000|2022-05-06 11:38:50|6017.75|6017.75|6017.75|6017.75|6017.75|6017.75|6017.75|6017.75|0
1651837190000|2022-05-06 11:39:50|6019.05|6019.05|6019.05|6019.05|6019.05|6019.05|6019.05|6019.05|0
1651837200000|2022-05-06 11:40:00|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|0
1651837240000|2022-05-06 11:40:40|6015.49|6015.49|6015.49|6015.49|6015.49|6015.49|6015.49|6015.49|0
1651837270000|2022-05-06 11:41:10|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|0
1651837310000|2022-05-06 11:41:50|6020.83|6020.83|6020.83|6020.83|6020.83|6020.83|6020.83|6020.83|0
1651837390000|2022-05-06 11:43:10|6022.6|6022.6|6020.83|6020.83|6022.6|6022.6|6020.83|6020.83|0
1651837420000|2022-05-06 11:43:40|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|0
1651837450000|2022-05-06 11:44:10|6024.38|6024.38|6020.83|6020.83|6024.38|6024.38|6020.83|6020.83|0
1651837510000|2022-05-06 11:45:10|6019.05|6019.05|6019.05|6019.05|6019.05|6019.05|6019.05|6019.05|0
1651837550000|2022-05-06 11:45:50|6020.83|6020.83|6020.83|6020.83|6020.83|6020.83|6020.83|6020.83|0
1651837570000|2022-05-06 11:46:10|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|0
1651837620000|2022-05-06 11:47:00|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|0
1651837650000|2022-05-06 11:47:30|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|0
1651837760000|2022-05-06 11:49:20|6019.53|6019.53|6019.53|6019.53|6019.53|6019.53|6019.53|6019.53|0
1651837860000|2022-05-06 11:51:00|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|0
1651837880000|2022-05-06 11:51:20|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|0
1651837910000|2022-05-06 11:51:50|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|0
1651837920000|2022-05-06 11:52:00|6019.53|6019.53|6019.53|6019.53|6019.53|6019.53|6019.53|6019.53|0
1651837930000|2022-05-06 11:52:10|6017.75|6017.75|6017.75|6017.75|6017.75|6017.75|6017.75|6017.75|0
1651838190000|2022-05-06 11:56:30|6019.53|6019.53|6019.53|6019.53|6019.53|6019.53|6019.53|6019.53|0
1651838240000|2022-05-06 11:57:20|6018.24|6018.24|6018.24|6018.24|6018.24|6018.24|6016.46|6016.46|0
1651838250000|2022-05-06 11:57:30|6016.46|6016.46|6016.46|6016.46|6016.46|6016.46|6016.46|6016.46|0
1651838340000|2022-05-06 11:59:00|6017.75|6017.75|6019.53|6019.53|6019.53|6019.53|6017.75|6017.75|0
1651838350000|2022-05-06 11:59:10|6018.24|6018.24|6018.24|6018.24|6018.24|6018.24|6018.24|6018.24|0
1651838380000|2022-05-06 11:59:40|6020.01|6020.01|6020.01|6020.01|6020.01|6020.01|6020.01|6020.01|0
1651838410000|2022-05-06 12:00:10|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|0
1651838530000|2022-05-06 12:02:10|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|0
1651838570000|2022-05-06 12:02:50|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|0
1651838580000|2022-05-06 12:03:00|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|0
1651838630000|2022-05-06 12:03:50|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|0
1651838730000|2022-05-06 12:05:30|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|6023.09|0
1651838770000|2022-05-06 12:06:10|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|0
1651838800000|2022-05-06 12:06:40|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|0
1651838890000|2022-05-06 12:08:10|6024.38|6024.38|6026.16|6026.16|6026.16|6026.16|6024.38|6024.38|0
1651838940000|2022-05-06 12:09:00|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|0
1651839030000|2022-05-06 12:10:30|6026.65|6026.65|6026.65|6026.65|6026.65|6026.65|6026.65|6026.65|0
1651839040000|2022-05-06 12:10:40|6028.42|6028.42|6026.65|6026.65|6028.42|6028.42|6026.65|6026.65|0
1651839070000|2022-05-06 12:11:10|6028.42|6028.42|6028.42|6028.42|6028.42|6028.42|6028.42|6028.42|0
1651839120000|2022-05-06 12:12:00|6030.2|6030.2|6028.42|6028.42|6030.2|6030.2|6028.42|6028.42|0
1651839270000|2022-05-06 12:14:30|6026.65|6026.65|6026.65|6026.65|6026.65|6026.65|6026.65|6026.65|0
1651839300000|2022-05-06 12:15:00|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|0
1651839320000|2022-05-06 12:15:20|6029.24|6029.24|6029.24|6029.24|6029.24|6029.24|6029.24|6029.24|0
1651839460000|2022-05-06 12:17:40|6027.46|6027.46|6027.46|6027.46|6027.46|6027.46|6027.46|6027.46|0
1651839630000|2022-05-06 12:20:30|6029.24|6029.24|6029.24|6029.24|6029.24|6029.24|6029.24|6029.24|0
1651839710000|2022-05-06 12:21:50|6030.53|6030.53|6030.53|6030.53|6030.53|6030.53|6030.53|6030.53|0
1651839720000|2022-05-06 12:22:00|6031.82|6031.82|6031.82|6031.82|6031.82|6031.82|6031.82|6031.82|0
1651839750000|2022-05-06 12:22:30|6033.6|6033.6|6035.38|6035.38|6035.38|6035.38|6033.6|6033.6|0
1651839760000|2022-05-06 12:22:40|6037.16|6037.16|6035.38|6035.38|6037.16|6037.16|6035.38|6035.38|0
1651839810000|2022-05-06 12:23:30|6037.16|6037.16|6038.94|6038.94|6038.94|6038.94|6037.16|6037.16|0
1651839820000|2022-05-06 12:23:40|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|0
1651839890000|2022-05-06 12:24:50|6038.94|6038.94|6038.94|6038.94|6038.94|6038.94|6038.94|6038.94|0
1651839920000|2022-05-06 12:25:20|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|0
1651839980000|2022-05-06 12:26:20|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|0
1651839990000|2022-05-06 12:26:30|6033.6|6033.6|6033.6|6033.6|6033.6|6033.6|6033.6|6033.6|0
1651840010000|2022-05-06 12:26:50|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|0
1651840090000|2022-05-06 12:28:10|6034.09|6034.09|6034.09|6034.09|6034.09|6034.09|6034.09|6034.09|0
1651840100000|2022-05-06 12:28:20|6035.87|6035.87|6035.87|6035.87|6035.87|6035.87|6035.87|6035.87|0
1651840110000|2022-05-06 12:28:30|6034.09|6034.09|6034.09|6034.09|6034.09|6034.09|6034.09|6034.09|0
1651840190000|2022-05-06 12:29:50|6035.87|6035.87|6032.31|6032.31|6035.87|6035.87|6032.31|6032.31|0
1651840210000|2022-05-06 12:30:10|6035.87|6035.87|6046.05|6046.05|6049.61|6049.61|6035.87|6035.87|0
1651840220000|2022-05-06 12:30:20|6042.5|6042.5|6042.01|6042.01|6042.5|6042.5|6038.94|6038.94|0
1651840230000|2022-05-06 12:30:30|6043.79|6043.79|6051.72|6051.72|6051.72|6051.72|6043.79|6043.79|0
1651840240000|2022-05-06 12:30:40|6053.01|6053.01|6051.23|6051.23|6053.01|6053.01|6051.23|6051.23|0
1651840260000|2022-05-06 12:31:00|6047.68|6047.68|6045.09|6045.09|6049.46|6049.46|6045.09|6045.09|0
1651840270000|2022-05-06 12:31:10|6046.87|6046.87|6046.87|6046.87|6046.87|6046.87|6046.87|6046.87|0
1651840290000|2022-05-06 12:31:30|6043.31|6043.31|6042.01|6042.01|6043.31|6043.31|6042.01|6042.01|0
1651840300000|2022-05-06 12:31:40|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|0
1651840310000|2022-05-06 12:31:50|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|0
1651840360000|2022-05-06 12:32:40|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|0
1651840380000|2022-05-06 12:33:00|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|0
1651840460000|2022-05-06 12:34:20|6033.6|6033.6|6035.38|6035.38|6035.38|6035.38|6033.6|6033.6|0
1651840490000|2022-05-06 12:34:50|6036.68|6036.68|6036.68|6036.68|6036.68|6036.68|6036.68|6036.68|0
1651840540000|2022-05-06 12:35:40|6037.97|6037.97|6041.53|6041.53|6041.53|6041.53|6037.97|6037.97|0
1651840550000|2022-05-06 12:35:50|6045.09|6045.09|6043.31|6043.31|6045.09|6045.09|6043.31|6043.31|0
1651840590000|2022-05-06 12:36:30|6045.09|6045.09|6045.09|6045.09|6045.09|6045.09|6045.09|6045.09|0
1651840670000|2022-05-06 12:37:50|6047.68|6047.68|6045.9|6045.9|6047.68|6047.68|6045.9|6045.9|0
1651840680000|2022-05-06 12:38:00|6047.19|6047.19|6047.19|6047.19|6047.19|6047.19|6047.19|6047.19|0
1651840750000|2022-05-06 12:39:10|6048.97|6048.97|6048.97|6048.97|6048.97|6048.97|6048.97|6048.97|0
1651840790000|2022-05-06 12:39:50|6050.75|6050.75|6050.75|6050.75|6052.53|6052.53|6050.75|6050.75|0
1651840800000|2022-05-06 12:40:00|6052.53|6052.53|6052.53|6052.53|6052.53|6052.53|6052.53|6052.53|0
1651840820000|2022-05-06 12:40:20|6050.75|6050.75|6050.75|6050.75|6050.75|6050.75|6050.75|6050.75|0
1651840850000|2022-05-06 12:40:50|6048.97|6048.97|6048.97|6048.97|6048.97|6048.97|6048.97|6048.97|0
1651840860000|2022-05-06 12:41:00|6047.68|6047.68|6047.68|6047.68|6047.68|6047.68|6047.68|6047.68|0
1651840900000|2022-05-06 12:41:40|6045.9|6045.9|6045.9|6045.9|6045.9|6045.9|6045.9|6045.9|0
1651840920000|2022-05-06 12:42:00|6044.12|6044.12|6044.12|6044.12|6044.12|6044.12|6044.12|6044.12|0
1651840930000|2022-05-06 12:42:10|6047.68|6047.68|6047.68|6047.68|6047.68|6047.68|6047.68|6047.68|0
1651840940000|2022-05-06 12:42:20|6048.97|6048.97|6047.19|6047.19|6048.97|6048.97|6047.19|6047.19|0
1651840980000|2022-05-06 12:43:00|6045.41|6045.41|6045.41|6045.41|6045.41|6045.41|6045.41|6045.41|0
1651841050000|2022-05-06 12:44:10|6047.19|6047.19|6047.19|6047.19|6047.19|6047.19|6047.19|6047.19|0
1651841090000|2022-05-06 12:44:50|6045.41|6045.41|6044.12|6044.12|6045.41|6045.41|6044.12|6044.12|0
1651841190000|2022-05-06 12:46:30|6042.34|6042.34|6040.56|6040.56|6042.34|6042.34|6040.56|6040.56|0
1651841290000|2022-05-06 12:48:10|6044.12|6044.12|6044.12|6044.12|6044.12|6044.12|6044.12|6044.12|0
1651841310000|2022-05-06 12:48:30|6042.34|6042.34|6042.34|6042.34|6042.34|6042.34|6042.34|6042.34|0
1651841330000|2022-05-06 12:48:50|6040.56|6040.56|6038.78|6038.78|6040.56|6040.56|6038.78|6038.78|0
1651841400000|2022-05-06 12:50:00|6037|6037|6038.3|6038.3|6038.3|6038.3|6035.71|6035.71|0
1651841480000|2022-05-06 12:51:20|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|0
1651841510000|2022-05-06 12:51:50|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|0
1651841600000|2022-05-06 12:53:20|6036.52|6036.52|6036.52|6036.52|6036.52|6036.52|6036.52|6036.52|0
1651841620000|2022-05-06 12:53:40|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|0
1651841650000|2022-05-06 12:54:10|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|0
1651841660000|2022-05-06 12:54:20|6031.18|6031.18|6031.18|6031.18|6031.18|6031.18|6031.18|6031.18|0
1651841700000|2022-05-06 12:55:00|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|0
1651841710000|2022-05-06 12:55:10|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|0
1651841760000|2022-05-06 12:56:00|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|0
1651841770000|2022-05-06 12:56:10|6029.08|6029.08|6029.08|6029.08|6029.08|6029.08|6029.08|6029.08|0
1651841780000|2022-05-06 12:56:20|6027.3|6027.3|6027.3|6027.3|6027.3|6027.3|6027.3|6027.3|0
1651841820000|2022-05-06 12:57:00|6025.52|6025.52|6025.52|6025.52|6025.52|6025.52|6025.52|6025.52|0
1651841870000|2022-05-06 12:57:50|6027.3|6027.3|6023.74|6023.74|6027.3|6027.3|6023.74|6023.74|0
1651841910000|2022-05-06 12:58:30|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|0
1651841950000|2022-05-06 12:59:10|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|0
1651841970000|2022-05-06 12:59:30|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|0
1651841980000|2022-05-06 12:59:40|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|0
1651841990000|2022-05-06 12:59:50|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|0
1651842010000|2022-05-06 13:00:10|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|0
1651842100000|2022-05-06 13:01:40|6028.59|6028.59|6030.37|6030.37|6032.15|6032.15|6028.59|6028.59|0
1651842150000|2022-05-06 13:02:30|6033.93|6033.93|6033.93|6033.93|6033.93|6033.93|6033.93|6033.93|0
1651842170000|2022-05-06 13:02:50|6032.64|6032.64|6032.64|6032.64|6032.64|6032.64|6032.64|6032.64|0
1651842180000|2022-05-06 13:03:00|6034.41|6034.41|6034.41|6034.41|6034.41|6034.41|6034.41|6034.41|0
1651842190000|2022-05-06 13:03:10|6036.19|6036.19|6036.19|6036.19|6036.19|6036.19|6036.19|6036.19|0
1651842270000|2022-05-06 13:04:30|6034.41|6034.41|6034.41|6034.41|6034.41|6034.41|6034.41|6034.41|0
1651842280000|2022-05-06 13:04:40|6032.64|6032.64|6032.64|6032.64|6032.64|6032.64|6032.64|6032.64|0
1651842340000|2022-05-06 13:05:40|6029.08|6029.08|6029.08|6029.08|6029.08|6029.08|6029.08|6029.08|0
1651842370000|2022-05-06 13:06:10|6032.64|6032.64|6032.64|6032.64|6032.64|6032.64|6032.64|6032.64|0
1651842430000|2022-05-06 13:07:10|6029.08|6029.08|6029.08|6029.08|6029.08|6029.08|6029.08|6029.08|0
1651842490000|2022-05-06 13:08:10|6030.86|6030.86|6030.86|6030.86|6030.86|6030.86|6030.86|6030.86|0
1651842510000|2022-05-06 13:08:30|6029.08|6029.08|6029.08|6029.08|6029.08|6029.08|6029.08|6029.08|0
1651842600000|2022-05-06 13:10:00|6027.3|6027.3|6025.52|6025.52|6027.3|6027.3|6025.52|6025.52|0
1651842610000|2022-05-06 13:10:10|6023.74|6023.74|6023.74|6023.74|6023.74|6023.74|6023.74|6023.74|0
1651842630000|2022-05-06 13:10:30|6025.52|6025.52|6025.52|6025.52|6025.52|6025.52|6025.52|6025.52|0
1651842660000|2022-05-06 13:11:00|6027.3|6027.3|6027.3|6027.3|6027.3|6027.3|6027.3|6027.3|0
1651842700000|2022-05-06 13:11:40|6025.52|6025.52|6025.52|6025.52|6025.52|6025.52|6025.52|6025.52|0
1651842910000|2022-05-06 13:15:10|6027.3|6027.3|6025.52|6025.52|6027.3|6027.3|6025.52|6025.52|0
1651842970000|2022-05-06 13:16:10|6027.3|6027.3|6028.59|6028.59|6028.59|6028.59|6027.3|6027.3|0
1651843010000|2022-05-06 13:16:50|6029.89|6029.89|6026|6026|6029.89|6029.89|6026|6026|0
1651843020000|2022-05-06 13:17:00|6027.78|6027.78|6029.56|6029.56|6029.56|6029.56|6027.78|6027.78|0
1651843050000|2022-05-06 13:17:30|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|0
1651843110000|2022-05-06 13:18:30|6029.56|6029.56|6029.56|6029.56|6029.56|6029.56|6029.56|6029.56|0
1651843160000|2022-05-06 13:19:20|6027.78|6027.78|6027.78|6027.78|6027.78|6027.78|6027.78|6027.78|0
1651843200000|2022-05-06 13:20:00|6029.56|6029.56|6029.56|6029.56|6029.56|6029.56|6029.56|6029.56|0
1651843210000|2022-05-06 13:20:10|6031.34|6031.34|6029.56|6029.56|6031.34|6031.34|6029.56|6029.56|0
1651843240000|2022-05-06 13:20:40|6027.78|6027.78|6027.78|6027.78|6027.78|6027.78|6027.78|6027.78|0
1651843370000|2022-05-06 13:22:50|6029.08|6029.08|6029.08|6029.08|6029.08|6029.08|6029.08|6029.08|0
1651843420000|2022-05-06 13:23:40|6027.3|6027.3|6027.3|6027.3|6027.3|6027.3|6027.3|6027.3|0
1651843550000|2022-05-06 13:25:50|6024.71|6024.71|6019.86|6019.86|6024.71|6024.71|6019.86|6019.86|0
1651843580000|2022-05-06 13:26:20|6018.56|6018.56|6020.34|6020.34|6020.34|6020.34|6018.56|6018.56|0
1651843640000|2022-05-06 13:27:20|6018.56|6018.56|6016.78|6016.78|6018.56|6018.56|6016.78|6016.78|0
1651843700000|2022-05-06 13:28:20|6019.37|6019.37|6019.37|6019.37|6019.37|6019.37|6019.37|6019.37|0
1651843730000|2022-05-06 13:28:50|6021.15|6021.15|6021.15|6021.15|6022.93|6022.93|6021.15|6021.15|0
1651843750000|2022-05-06 13:29:10|6022.93|6022.93|6022.93|6022.93|6022.93|6022.93|6022.93|6022.93|0
1651843790000|2022-05-06 13:29:50|6021.15|6021.15|6021.15|6021.15|6021.15|6021.15|6021.15|6021.15|0
1651843800000|2022-05-06 13:30:00|6017.59|6017.59|6014.04|6014.04|6017.59|6017.59|6014.04|6014.04|0
1651843810000|2022-05-06 13:30:10|6015.82|6015.82|6014.04|6014.04|6015.82|6015.82|6014.04|6014.04|0
1651843820000|2022-05-06 13:30:20|6015.33|6015.33|6012.26|6012.26|6015.33|6015.33|6012.26|6012.26|0
1651843830000|2022-05-06 13:30:30|6010.48|6010.48|6015.82|6015.82|6015.82|6015.82|6010.48|6010.48|0
1651843850000|2022-05-06 13:30:50|6017.59|6017.59|6017.59|6017.59|6017.59|6017.59|6017.59|6017.59|0
1651843860000|2022-05-06 13:31:00|6019.37|6019.37|6018.89|6018.89|6019.37|6019.37|6017.59|6017.59|0
1651843870000|2022-05-06 13:31:10|6020.67|6020.67|6024.23|6024.23|6024.23|6024.23|6020.67|6020.67|0
1651843880000|2022-05-06 13:31:20|6022.45|6022.45|6022.45|6022.45|6022.45|6022.45|6022.45|6022.45|0
1651843900000|2022-05-06 13:31:40|6024.23|6024.23|6024.23|6024.23|6024.23|6024.23|6022.45|6022.45|0
1651843940000|2022-05-06 13:32:20|6026|6026|6026|6026|6026|6026|6026|6026|0
1651843950000|2022-05-06 13:32:30|6027.78|6027.78|6027.78|6027.78|6027.78|6027.78|6027.78|6027.78|0
1651843970000|2022-05-06 13:32:50|6029.56|6029.56|6024.23|6024.23|6029.56|6029.56|6024.23|6024.23|0
1651843980000|2022-05-06 13:33:00|6022.45|6022.45|6020.67|6020.67|6022.45|6022.45|6020.67|6020.67|0
1651844030000|2022-05-06 13:33:50|6017.11|6017.11|6017.59|6017.59|6018.89|6018.89|6017.11|6017.11|0
1651844040000|2022-05-06 13:34:00|6015.82|6015.82|6015.82|6015.82|6015.82|6015.82|6015.82|6015.82|0
1651844050000|2022-05-06 13:34:10|6017.59|6017.59|6021.15|6021.15|6021.15|6021.15|6017.59|6017.59|0
1651844090000|2022-05-06 13:34:50|6017.59|6017.59|6017.59|6017.59|6017.59|6017.59|6017.59|6017.59|0
1651844100000|2022-05-06 13:35:00|6015.82|6015.82|6012.26|6012.26|6015.82|6015.82|6012.26|6012.26|0
1651844110000|2022-05-06 13:35:10|6015.82|6015.82|6015.82|6015.82|6015.82|6015.82|6015.82|6015.82|0
1651844130000|2022-05-06 13:35:30|6014.04|6014.04|6014.04|6014.04|6014.04|6014.04|6014.04|6014.04|0
1651844150000|2022-05-06 13:35:50|6012.74|6012.74|6012.74|6012.74|6012.74|6012.74|6011.45|6011.45|0
1651844160000|2022-05-06 13:36:00|6014.04|6014.04|6015.82|6015.82|6015.82|6015.82|6014.04|6014.04|0
1651844170000|2022-05-06 13:36:10|6014.04|6014.04|6014.04|6014.04|6014.04|6014.04|6014.04|6014.04|0
1651844180000|2022-05-06 13:36:20|6012.74|6012.74|6012.74|6012.74|6012.74|6012.74|6012.74|6012.74|0
1651844190000|2022-05-06 13:36:30|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|0
1651844200000|2022-05-06 13:36:40|6013.55|6013.55|6013.55|6013.55|6013.55|6013.55|6013.55|6013.55|0
1651844210000|2022-05-06 13:36:50|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|0
1651844220000|2022-05-06 13:37:00|6010|6010|6010|6010|6010|6010|6010|6010|0
1651844270000|2022-05-06 13:37:50|6006.44|6006.44|6010|6010|6010|6010|6006.44|6006.44|0
1651844300000|2022-05-06 13:38:20|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|0
1651844330000|2022-05-06 13:38:50|6008.22|6008.22|6008.22|6008.22|6008.22|6008.22|6008.22|6008.22|0
1651844340000|2022-05-06 13:39:00|6011.77|6011.77|6008.7|6008.7|6011.77|6011.77|6008.7|6008.7|0
1651844350000|2022-05-06 13:39:10|6006.92|6006.92|6006.92|6006.92|6006.92|6006.92|6006.92|6006.92|0
1651844360000|2022-05-06 13:39:20|6008.7|6008.7|6006.92|6006.92|6008.7|6008.7|6006.92|6006.92|0
1651844390000|2022-05-06 13:39:50|6005.14|6005.14|6005.14|6005.14|6005.14|6005.14|6005.14|6005.14|0
1651844400000|2022-05-06 13:40:00|6008.7|6008.7|6006.92|6006.92|6008.7|6008.7|6006.92|6006.92|0
1651844440000|2022-05-06 13:40:40|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|0
1651844470000|2022-05-06 13:41:10|6006.92|6006.92|6005.14|6005.14|6006.92|6006.92|6005.14|6005.14|0
1651844490000|2022-05-06 13:41:30|6003.36|6003.36|6003.36|6003.36|6003.36|6003.36|6003.36|6003.36|0
1651844500000|2022-05-06 13:41:40|6002.07|6002.07|5999|5999|6002.07|6002.07|5997.22|5997.22|0
1651844510000|2022-05-06 13:41:50|6000.78|6000.78|6000.78|6000.78|6000.78|6000.78|6000.78|6000.78|0
1651844520000|2022-05-06 13:42:00|5999|5999|5999|5999|5999|5999|5999|5999|0
1651844530000|2022-05-06 13:42:10|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|0
1651844540000|2022-05-06 13:42:20|5995.44|5995.44|5993.66|5993.66|5995.44|5995.44|5993.66|5993.66|0
1651844560000|2022-05-06 13:42:40|5991.88|5991.88|5991.88|5991.88|5991.88|5991.88|5991.88|5991.88|0
1651844580000|2022-05-06 13:43:00|5993.66|5993.66|5995.44|5995.44|5995.44|5995.44|5993.66|5993.66|0
1651844600000|2022-05-06 13:43:20|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|0
1651844610000|2022-05-06 13:43:30|5995.44|5995.44|5993.66|5993.66|5995.44|5995.44|5993.66|5993.66|0
1651844620000|2022-05-06 13:43:40|5991.88|5991.88|5991.88|5991.88|5991.88|5991.88|5991.88|5991.88|0
1651844630000|2022-05-06 13:43:50|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|0
1651844650000|2022-05-06 13:44:10|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|0
1651844670000|2022-05-06 13:44:30|5993.18|5993.18|5991.4|5991.4|5993.18|5993.18|5991.4|5991.4|0
1651844700000|2022-05-06 13:45:00|5993.18|5993.18|5991.4|5991.4|5993.18|5993.18|5991.4|5991.4|0
1651844720000|2022-05-06 13:45:20|5989.62|5989.62|5987.84|5987.84|5989.62|5989.62|5987.84|5987.84|0
1651844730000|2022-05-06 13:45:30|5985.25|5985.25|5985.25|5985.25|5987.03|5987.03|5985.25|5985.25|0
1651844740000|2022-05-06 13:45:40|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|0
1651844750000|2022-05-06 13:45:50|5985.25|5985.25|5985.25|5985.25|5985.25|5985.25|5985.25|5985.25|0
1651844780000|2022-05-06 13:46:20|5983.47|5983.47|5983.47|5983.47|5983.47|5983.47|5981.69|5981.69|0
1651844800000|2022-05-06 13:46:40|5981.69|5981.69|5983.47|5983.47|5983.47|5983.47|5981.69|5981.69|0
1651844830000|2022-05-06 13:47:10|5981.69|5981.69|5981.69|5981.69|5981.69|5981.69|5981.69|5981.69|0
1651844840000|2022-05-06 13:47:20|5980.4|5980.4|5978.62|5978.62|5980.4|5980.4|5978.62|5978.62|0
1651844850000|2022-05-06 13:47:30|5976.84|5976.84|5975.06|5975.06|5976.84|5976.84|5973.28|5973.28|0
1651844860000|2022-05-06 13:47:40|5973.28|5973.28|5973.28|5973.28|5973.28|5973.28|5973.28|5973.28|0
1651844880000|2022-05-06 13:48:00|5971.5|5971.5|5969.73|5969.73|5971.5|5971.5|5967.95|5967.95|0
1651844890000|2022-05-06 13:48:10|5968.43|5968.43|5967.62|5967.62|5969.4|5969.4|5965.84|5965.84|0
1651844900000|2022-05-06 13:48:20|5970.21|5970.21|5970.21|5970.21|5970.21|5970.21|5970.21|5970.21|0
1651844910000|2022-05-06 13:48:30|5968.43|5968.43|5968.43|5968.43|5968.43|5968.43|5968.43|5968.43|0
1651844930000|2022-05-06 13:48:50|5970.21|5970.21|5971.99|5971.99|5971.99|5971.99|5970.21|5970.21|0
1651844950000|2022-05-06 13:49:10|5973.77|5973.77|5978.14|5978.14|5978.14|5978.14|5973.77|5973.77|0
1651844970000|2022-05-06 13:49:30|5974.58|5974.58|5974.58|5974.58|5974.58|5974.58|5974.58|5974.58|0
1651844980000|2022-05-06 13:49:40|5978.14|5978.14|5978.14|5978.14|5978.14|5978.14|5978.14|5978.14|0
1651844990000|2022-05-06 13:49:50|5976.36|5976.36|5976.36|5976.36|5976.36|5976.36|5976.36|5976.36|0
1651845010000|2022-05-06 13:50:10|5977.65|5977.65|5977.65|5977.65|5977.65|5977.65|5977.65|5977.65|0
1651845020000|2022-05-06 13:50:20|5975.87|5975.87|5977.65|5977.65|5977.65|5977.65|5974.09|5974.09|0
1651845030000|2022-05-06 13:50:30|5979.43|5979.43|5981.21|5981.21|5981.21|5981.21|5979.43|5979.43|0
1651845060000|2022-05-06 13:51:00|5979.43|5979.43|5979.43|5979.43|5979.43|5979.43|5979.43|5979.43|0
1651845090000|2022-05-06 13:51:30|5981.21|5981.21|5981.21|5981.21|5981.21|5981.21|5981.21|5981.21|0
1651845100000|2022-05-06 13:51:40|5978.62|5978.62|5976.84|5976.84|5978.62|5978.62|5976.84|5976.84|0
1651845120000|2022-05-06 13:52:00|5978.62|5978.62|5974.58|5974.58|5978.62|5978.62|5973.28|5973.28|0
1651845140000|2022-05-06 13:52:20|5978.14|5978.14|5979.91|5979.91|5979.91|5979.91|5978.14|5978.14|0
1651845150000|2022-05-06 13:52:30|5978.14|5978.14|5978.14|5978.14|5978.14|5978.14|5978.14|5978.14|0
1651845160000|2022-05-06 13:52:40|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|0
1651845170000|2022-05-06 13:52:50|5981.69|5981.69|5983.47|5983.47|5983.47|5983.47|5979.91|5979.91|0
1651845190000|2022-05-06 13:53:10|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|0
1651845210000|2022-05-06 13:53:30|5985.25|5985.25|5981.69|5981.69|5985.25|5985.25|5981.69|5981.69|0
1651845220000|2022-05-06 13:53:40|5983.47|5983.47|5987.03|5987.03|5987.03|5987.03|5983.47|5983.47|0
1651845270000|2022-05-06 13:54:30|5985.25|5985.25|5985.25|5985.25|5985.25|5985.25|5985.25|5985.25|0
1651845280000|2022-05-06 13:54:40|5983.47|5983.47|5982.99|5982.99|5984.77|5984.77|5981.69|5981.69|0
1651845290000|2022-05-06 13:54:50|5981.21|5981.21|5981.21|5981.21|5981.21|5981.21|5981.21|5981.21|0
1651845300000|2022-05-06 13:55:00|5979.91|5979.91|5981.69|5981.69|5981.69|5981.69|5979.91|5979.91|0
1651845310000|2022-05-06 13:55:10|5983.47|5983.47|5983.47|5983.47|5983.47|5983.47|5983.47|5983.47|0
1651845320000|2022-05-06 13:55:20|5981.69|5981.69|5979.91|5979.91|5981.69|5981.69|5979.91|5979.91|0
1651845340000|2022-05-06 13:55:40|5983.47|5983.47|5983.47|5983.47|5983.47|5983.47|5983.47|5983.47|0
1651845390000|2022-05-06 13:56:30|5981.69|5981.69|5981.69|5981.69|5981.69|5981.69|5979.91|5979.91|0
1651845410000|2022-05-06 13:56:50|5979.91|5979.91|5976.84|5976.84|5979.91|5979.91|5976.84|5976.84|0
1651845430000|2022-05-06 13:57:10|5975.06|5975.06|5975.06|5975.06|5975.06|5975.06|5975.06|5975.06|0
1651845440000|2022-05-06 13:57:20|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|0
1651845480000|2022-05-06 13:58:00|5975.06|5975.06|5973.28|5973.28|5975.06|5975.06|5973.28|5973.28|0
1651845490000|2022-05-06 13:58:10|5971.5|5971.5|5971.5|5971.5|5971.5|5971.5|5971.5|5971.5|0
1651845500000|2022-05-06 13:58:20|5973.28|5973.28|5975.06|5975.06|5975.06|5975.06|5973.28|5973.28|0
1651845510000|2022-05-06 13:58:30|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|0
1651845530000|2022-05-06 13:58:50|5978.62|5978.62|5981.21|5981.21|5981.21|5981.21|5978.62|5978.62|0
1651845540000|2022-05-06 13:59:00|5979.43|5979.43|5979.43|5979.43|5979.43|5979.43|5979.43|5979.43|0
1651845590000|2022-05-06 13:59:50|5986.55|5986.55|5984.77|5984.77|5986.55|5986.55|5984.77|5984.77|0
1651845620000|2022-05-06 14:00:20|5982.99|5982.99|5982.99|5982.99|5982.99|5982.99|5982.99|5982.99|0
1651845640000|2022-05-06 14:00:40|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|0
1651845650000|2022-05-06 14:00:50|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|0
1651845660000|2022-05-06 14:01:00|5986.55|5986.55|5984.77|5984.77|5986.55|5986.55|5984.77|5984.77|0
1651845680000|2022-05-06 14:01:20|5986.55|5986.55|5986.55|5986.55|5986.55|5986.55|5986.55|5986.55|0
1651845690000|2022-05-06 14:01:30|5982.99|5982.99|5982.99|5982.99|5982.99|5982.99|5982.99|5982.99|0
1651845710000|2022-05-06 14:01:50|5984.28|5984.28|5984.28|5984.28|5984.28|5984.28|5984.28|5984.28|0
1651845720000|2022-05-06 14:02:00|5982.5|5982.5|5982.5|5982.5|5982.5|5982.5|5982.5|5982.5|0
1651845730000|2022-05-06 14:02:10|5978.14|5978.14|5974.58|5974.58|5978.14|5978.14|5974.58|5974.58|0
1651845750000|2022-05-06 14:02:30|5976.36|5976.36|5974.58|5974.58|5976.36|5976.36|5974.58|5974.58|0
1651845780000|2022-05-06 14:03:00|5976.36|5976.36|5975.06|5975.06|5976.36|5976.36|5975.06|5975.06|0
1651845790000|2022-05-06 14:03:10|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|0
1651845800000|2022-05-06 14:03:20|5975.06|5975.06|5975.06|5975.06|5975.06|5975.06|5975.06|5975.06|0
1651845820000|2022-05-06 14:03:40|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|0
1651845840000|2022-05-06 14:04:00|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|0
1651845860000|2022-05-06 14:04:20|5982.18|5982.18|5980.4|5980.4|5982.18|5982.18|5980.4|5980.4|0
1651845870000|2022-05-06 14:04:30|5978.62|5978.62|5976.84|5976.84|5978.62|5978.62|5976.84|5976.84|0
1651845890000|2022-05-06 14:04:50|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|0
1651845900000|2022-05-06 14:05:00|5982.18|5982.18|5982.18|5982.18|5982.18|5982.18|5982.18|5982.18|0
1651845930000|2022-05-06 14:05:30|5983.96|5983.96|5983.96|5983.96|5983.96|5983.96|5983.96|5983.96|0
1651845950000|2022-05-06 14:05:50|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|0
1651845960000|2022-05-06 14:06:00|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|0
1651845970000|2022-05-06 14:06:10|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|0
1651845980000|2022-05-06 14:06:20|5990.1|5990.1|5988.32|5988.32|5990.1|5990.1|5988.32|5988.32|0
1651845990000|2022-05-06 14:06:30|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|0
1651846020000|2022-05-06 14:07:00|5991.88|5991.88|5991.88|5991.88|5991.88|5991.88|5991.88|5991.88|0
1651846040000|2022-05-06 14:07:20|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|0
1651846050000|2022-05-06 14:07:30|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|0
1651846060000|2022-05-06 14:07:40|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|0
1651846070000|2022-05-06 14:07:50|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|0
1651846080000|2022-05-06 14:08:00|5987.03|5987.03|5983.47|5983.47|5987.03|5987.03|5983.47|5983.47|0
1651846120000|2022-05-06 14:08:40|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|5978.14|5978.14|0
1651846130000|2022-05-06 14:08:50|5978.14|5978.14|5979.91|5979.91|5979.91|5979.91|5978.14|5978.14|0
1651846140000|2022-05-06 14:09:00|5981.69|5981.69|5981.69|5981.69|5981.69|5981.69|5981.69|5981.69|0
1651846150000|2022-05-06 14:09:10|5983.47|5983.47|5983.47|5983.47|5983.47|5983.47|5983.47|5983.47|0
1651846160000|2022-05-06 14:09:20|5985.25|5985.25|5983.47|5983.47|5985.25|5985.25|5983.47|5983.47|0
1651846170000|2022-05-06 14:09:30|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|0
1651846200000|2022-05-06 14:10:00|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5977.32|5977.32|0
1651846230000|2022-05-06 14:10:30|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|0
1651846260000|2022-05-06 14:11:00|5975.06|5975.06|5975.06|5975.06|5975.06|5975.06|5975.06|5975.06|0
1651846270000|2022-05-06 14:11:10|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|0
1651846280000|2022-05-06 14:11:20|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|0
1651846290000|2022-05-06 14:11:30|5982.18|5982.18|5983.96|5983.96|5983.96|5983.96|5982.18|5982.18|0
1651846300000|2022-05-06 14:11:40|5980.4|5980.4|5978.62|5978.62|5980.4|5980.4|5978.62|5978.62|0
1651846320000|2022-05-06 14:12:00|5982.18|5982.18|5982.18|5982.18|5982.18|5982.18|5982.18|5982.18|0
1651846340000|2022-05-06 14:12:20|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|0
1651846360000|2022-05-06 14:12:40|5983.96|5983.96|5982.18|5982.18|5983.96|5983.96|5982.18|5982.18|0
1651846370000|2022-05-06 14:12:50|5983.96|5983.96|5983.96|5983.96|5983.96|5983.96|5983.96|5983.96|0
1651846380000|2022-05-06 14:13:00|5982.18|5982.18|5983.96|5983.96|5983.96|5983.96|5982.18|5982.18|0
1651846400000|2022-05-06 14:13:20|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|0
1651846420000|2022-05-06 14:13:40|5978.62|5978.62|5980.4|5980.4|5980.4|5980.4|5978.62|5978.62|0
1651846430000|2022-05-06 14:13:50|5982.18|5982.18|5983.96|5983.96|5983.96|5983.96|5982.18|5982.18|0
1651846450000|2022-05-06 14:14:10|5982.18|5982.18|5983.96|5983.96|5983.96|5983.96|5980.4|5980.4|0
1651846470000|2022-05-06 14:14:30|5980.4|5980.4|5978.62|5978.62|5980.4|5980.4|5976.84|5976.84|0
1651846480000|2022-05-06 14:14:40|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|0
1651846490000|2022-05-06 14:14:50|5973.28|5973.28|5973.28|5973.28|5973.28|5973.28|5973.28|5973.28|0
1651846500000|2022-05-06 14:15:00|5975.06|5975.06|5973.77|5973.77|5975.06|5975.06|5973.77|5973.77|0
1651846510000|2022-05-06 14:15:10|5975.55|5975.55|5977.32|5977.32|5979.1|5979.1|5975.55|5975.55|0
1651846520000|2022-05-06 14:15:20|5979.1|5979.1|5979.1|5979.1|5979.1|5979.1|5979.1|5979.1|0
1651846540000|2022-05-06 14:15:40|5980.88|5980.88|5980.88|5980.88|5980.88|5980.88|5980.88|5980.88|0
1651846560000|2022-05-06 14:16:00|5977.32|5977.32|5979.91|5979.91|5979.91|5979.91|5977.32|5977.32|0
1651846570000|2022-05-06 14:16:10|5978.62|5978.62|5980.4|5980.4|5980.4|5980.4|5978.62|5978.62|0
1651846580000|2022-05-06 14:16:20|5976.84|5976.84|5978.62|5978.62|5978.62|5978.62|5976.84|5976.84|0
1651846620000|2022-05-06 14:17:00|5982.18|5982.18|5982.18|5982.18|5982.18|5982.18|5982.18|5982.18|0
1651846630000|2022-05-06 14:17:10|5983.96|5983.96|5983.96|5983.96|5983.96|5983.96|5983.96|5983.96|0
1651846640000|2022-05-06 14:17:20|5985.73|5985.73|5987.51|5987.51|5987.51|5987.51|5985.73|5985.73|0
1651846660000|2022-05-06 14:17:40|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|0
1651846700000|2022-05-06 14:18:20|5991.07|5991.07|5992.85|5992.85|5992.85|5992.85|5991.07|5991.07|0
1651846730000|2022-05-06 14:18:50|5996.41|5996.41|5996.41|5996.41|5998.19|5998.19|5996.41|5996.41|0
1651846740000|2022-05-06 14:19:00|5998.19|5998.19|5998.19|5998.19|5998.19|5998.19|5998.19|5998.19|0
1651846750000|2022-05-06 14:19:10|5999.48|5999.48|5999.48|5999.48|5999.48|5999.48|5999.48|5999.48|0
1651846760000|2022-05-06 14:19:20|6001.26|6001.26|6001.26|6001.26|6001.26|6001.26|6001.26|6001.26|0
1651846780000|2022-05-06 14:19:40|5999.48|5999.48|5997.7|5997.7|5999.48|5999.48|5997.7|5997.7|0
1651846790000|2022-05-06 14:19:50|5995.92|5995.92|5994.14|5994.14|5995.92|5995.92|5994.14|5994.14|0
1651846800000|2022-05-06 14:20:00|5992.85|5992.85|5994.63|5994.63|5994.63|5994.63|5992.85|5992.85|0
1651846810000|2022-05-06 14:20:10|5992.85|5992.85|5991.07|5991.07|5992.85|5992.85|5991.07|5991.07|0
1651846820000|2022-05-06 14:20:20|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|0
1651846830000|2022-05-06 14:20:30|5987.51|5987.51|5987.51|5987.51|5987.51|5987.51|5987.51|5987.51|0
1651846840000|2022-05-06 14:20:40|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|0
1651846860000|2022-05-06 14:21:00|5988|5988|5988|5988|5988|5988|5988|5988|0
1651846890000|2022-05-06 14:21:30|5986.22|5986.22|5986.22|5986.22|5986.22|5986.22|5986.22|5986.22|0
1651846920000|2022-05-06 14:22:00|5988|5988|5989.78|5989.78|5989.78|5989.78|5988|5988|0
1651846940000|2022-05-06 14:22:20|5988|5988|5991.07|5991.07|5991.07|5991.07|5988|5988|0
1651846950000|2022-05-06 14:22:30|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|0
1651846970000|2022-05-06 14:22:50|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|0
1651846980000|2022-05-06 14:23:00|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|0
1651846990000|2022-05-06 14:23:10|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|0
1651847010000|2022-05-06 14:23:30|5992.37|5992.37|5993.66|5993.66|5993.66|5993.66|5992.37|5992.37|0
1651847040000|2022-05-06 14:24:00|5995.44|5995.44|5995.44|5995.44|5995.44|5995.44|5995.44|5995.44|0
1651847080000|2022-05-06 14:24:40|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|0
1651847100000|2022-05-06 14:25:00|5995.44|5995.44|5995.44|5995.44|5995.44|5995.44|5995.44|5995.44|0
1651847110000|2022-05-06 14:25:10|5997.22|5997.22|5999|5999|5999|5999|5997.22|5997.22|0
1651847130000|2022-05-06 14:25:30|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|0
1651847180000|2022-05-06 14:26:20|5999|5999|5999|5999|5999|5999|5999|5999|0
1651847190000|2022-05-06 14:26:30|5997.22|5997.22|5995.44|5995.44|5997.22|5997.22|5995.44|5995.44|0
1651847240000|2022-05-06 14:27:20|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|0
1651847250000|2022-05-06 14:27:30|5999|5999|5999|5999|5999|5999|5999|5999|0
1651847260000|2022-05-06 14:27:40|5995.44|5995.44|5995.44|5995.44|5995.44|5995.44|5995.44|5995.44|0
1651847270000|2022-05-06 14:27:50|5999|5999|5997.22|5997.22|5999|5999|5997.22|5997.22|0
1651847320000|2022-05-06 14:28:40|5995.44|5995.44|5995.44|5995.44|5995.44|5995.44|5995.44|5995.44|0
1651847330000|2022-05-06 14:28:50|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|0
1651847360000|2022-05-06 14:29:20|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|0
1651847370000|2022-05-06 14:29:30|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|0
1651847380000|2022-05-06 14:29:40|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|0
1651847390000|2022-05-06 14:29:50|5994.14|5994.14|5990.59|5990.59|5994.14|5994.14|5990.59|5990.59|0
1651847400000|2022-05-06 14:30:00|5988.81|5988.81|5992.37|5992.37|5992.37|5992.37|5988.81|5988.81|0
1651847440000|2022-05-06 14:30:40|5990.59|5990.59|5992.37|5992.37|5992.37|5992.37|5990.59|5990.59|0
1651847450000|2022-05-06 14:30:50|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|0
1651847480000|2022-05-06 14:31:20|5995.92|5995.92|5995.92|5995.92|5995.92|5995.92|5995.92|5995.92|0
1651847500000|2022-05-06 14:31:40|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|0
1651847510000|2022-05-06 14:31:50|5995.92|5995.92|5995.92|5995.92|5995.92|5995.92|5995.92|5995.92|0
1651847520000|2022-05-06 14:32:00|5994.14|5994.14|5995.92|5995.92|5995.92|5995.92|5994.14|5994.14|0
1651847550000|2022-05-06 14:32:30|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|0
1651847570000|2022-05-06 14:32:50|5993.66|5993.66|5990.1|5990.1|5993.66|5993.66|5990.1|5990.1|0
1651847580000|2022-05-06 14:33:00|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|0
1651847600000|2022-05-06 14:33:20|5991.88|5991.88|5991.88|5991.88|5993.66|5993.66|5991.88|5991.88|0
1651847630000|2022-05-06 14:33:50|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|0
1651847640000|2022-05-06 14:34:00|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|0
1651847650000|2022-05-06 14:34:10|5988.81|5988.81|5983.96|5983.96|5990.1|5990.1|5983.96|5983.96|0
1651847670000|2022-05-06 14:34:30|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|0
1651847690000|2022-05-06 14:34:50|5983.96|5983.96|5983.96|5983.96|5983.96|5983.96|5983.96|5983.96|0
1651847760000|2022-05-06 14:36:00|5987.51|5987.51|5984.44|5984.44|5987.51|5987.51|5984.44|5984.44|0
1651847770000|2022-05-06 14:36:10|5982.66|5982.66|5982.66|5982.66|5982.66|5982.66|5982.66|5982.66|0
1651847780000|2022-05-06 14:36:20|5980.88|5980.88|5980.88|5980.88|5980.88|5980.88|5980.88|5980.88|0
1651847800000|2022-05-06 14:36:40|5983.47|5983.47|5979.91|5979.91|5983.47|5983.47|5978.14|5978.14|0
1651847820000|2022-05-06 14:37:00|5978.14|5978.14|5978.14|5978.14|5978.14|5978.14|5978.14|5978.14|0
1651847840000|2022-05-06 14:37:20|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|0
1651847880000|2022-05-06 14:38:00|5981.69|5981.69|5979.91|5979.91|5981.69|5981.69|5979.91|5979.91|0
1651847910000|2022-05-06 14:38:30|5977.32|5977.32|5978.29|5978.29|5978.29|5978.29|5974.74|5974.74|0
1651847920000|2022-05-06 14:38:40|5979.59|5979.59|5980.88|5980.88|5980.88|5980.88|5979.59|5979.59|0
1651847940000|2022-05-06 14:39:00|5979.1|5979.1|5979.1|5979.1|5979.1|5979.1|5979.1|5979.1|0
1651847950000|2022-05-06 14:39:10|5976.51|5976.51|5976.51|5976.51|5976.51|5976.51|5976.51|5976.51|0
1651847960000|2022-05-06 14:39:20|5978.29|5978.29|5978.29|5978.29|5978.29|5978.29|5978.29|5978.29|0
1651847970000|2022-05-06 14:39:30|5974.74|5974.74|5974.74|5974.74|5974.74|5974.74|5974.74|5974.74|0
1651847980000|2022-05-06 14:39:40|5977.32|5977.32|5976.84|5976.84|5978.62|5978.62|5976.84|5976.84|0
1651847990000|2022-05-06 14:39:50|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|0
1651848000000|2022-05-06 14:40:00|5982.18|5982.18|5980.4|5980.4|5982.18|5982.18|5980.4|5980.4|0
1651848020000|2022-05-06 14:40:20|5982.18|5982.18|5982.18|5982.18|5983.47|5983.47|5982.18|5982.18|0
1651848040000|2022-05-06 14:40:40|5980.4|5980.4|5983.96|5983.96|5983.96|5983.96|5980.4|5980.4|0
1651848050000|2022-05-06 14:40:50|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|0
1651848060000|2022-05-06 14:41:00|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|0
1651848090000|2022-05-06 14:41:30|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|0
1651848110000|2022-05-06 14:41:50|5990.59|5990.59|5992.37|5992.37|5994.14|5994.14|5990.59|5990.59|0
1651848140000|2022-05-06 14:42:20|5990.59|5990.59|5988.81|5988.81|5990.59|5990.59|5988.81|5988.81|0
1651848180000|2022-05-06 14:43:00|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|0
1651848210000|2022-05-06 14:43:30|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|0
1651848220000|2022-05-06 14:43:40|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|0
1651848260000|2022-05-06 14:44:20|5991.88|5991.88|5990.1|5990.1|5991.88|5991.88|5990.1|5990.1|0
1651848290000|2022-05-06 14:44:50|5991.88|5991.88|5990.1|5990.1|5991.88|5991.88|5990.1|5990.1|0
1651848300000|2022-05-06 14:45:00|5987.51|5987.51|5986.22|5986.22|5987.51|5987.51|5986.22|5986.22|0
1651848310000|2022-05-06 14:45:10|5988|5988|5992.85|5992.85|5992.85|5992.85|5988|5988|0
1651848320000|2022-05-06 14:45:20|5991.07|5991.07|5995.92|5995.92|5995.92|5995.92|5991.07|5991.07|0
1651848330000|2022-05-06 14:45:30|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|0
1651848360000|2022-05-06 14:46:00|5997.7|5997.7|5999|5999|5999|5999|5997.7|5997.7|0
1651848370000|2022-05-06 14:46:10|5997.7|5997.7|5997.7|5997.7|5999.48|5999.48|5997.7|5997.7|0
1651848380000|2022-05-06 14:46:20|6000.29|6000.29|6000.29|6000.29|6000.29|6000.29|6000.29|6000.29|0
1651848390000|2022-05-06 14:46:30|6002.88|6002.88|6002.88|6002.88|6002.88|6002.88|6002.88|6002.88|0
1651848410000|2022-05-06 14:46:50|6006.44|6006.44|6006.44|6006.44|6006.44|6006.44|6006.44|6006.44|0
1651848420000|2022-05-06 14:47:00|6008.22|6008.22|6006.92|6006.92|6008.22|6008.22|6006.92|6006.92|0
1651848460000|2022-05-06 14:47:40|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|0
1651848480000|2022-05-06 14:48:00|6006.92|6006.92|6005.14|6005.14|6006.92|6006.92|6005.14|6005.14|0
1651848500000|2022-05-06 14:48:20|6008.7|6008.7|6006.92|6006.92|6008.7|6008.7|6006.92|6006.92|0
1651848520000|2022-05-06 14:48:40|6005.14|6005.14|6005.14|6005.14|6005.14|6005.14|6003.85|6003.85|0
1651848530000|2022-05-06 14:48:50|6006.92|6006.92|6006.92|6006.92|6006.92|6006.92|6006.92|6006.92|0
1651848540000|2022-05-06 14:49:00|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|0
1651848570000|2022-05-06 14:49:30|6010.48|6010.48|6013.07|6013.07|6013.07|6013.07|6010.48|6010.48|0
1651848580000|2022-05-06 14:49:40|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|0
1651848610000|2022-05-06 14:50:10|6015.33|6015.33|6011.77|6011.77|6015.33|6015.33|6011.77|6011.77|0
1651848630000|2022-05-06 14:50:30|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|0
1651848640000|2022-05-06 14:50:40|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|0
1651848660000|2022-05-06 14:51:00|6011.29|6011.29|6008.7|6008.7|6011.29|6011.29|6008.7|6008.7|0
1651848670000|2022-05-06 14:51:10|6006.92|6006.92|6008.7|6008.7|6008.7|6008.7|6006.92|6006.92|0
1651848720000|2022-05-06 14:52:00|6006.92|6006.92|6006.92|6006.92|6006.92|6006.92|6006.92|6006.92|0
1651848730000|2022-05-06 14:52:10|6005.63|6005.63|6005.63|6005.63|6005.63|6005.63|6005.63|6005.63|0
1651848740000|2022-05-06 14:52:20|6007.41|6007.41|6005.63|6005.63|6007.41|6007.41|6005.63|6005.63|0
1651848780000|2022-05-06 14:53:00|6007.41|6007.41|6007.41|6007.41|6007.41|6007.41|6007.41|6007.41|0
1651848790000|2022-05-06 14:53:10|6009.19|6009.19|6009.19|6009.19|6009.19|6009.19|6009.19|6009.19|0
1651848800000|2022-05-06 14:53:20|6007.41|6007.41|6007.41|6007.41|6007.41|6007.41|6007.41|6007.41|0
1651848810000|2022-05-06 14:53:30|6005.63|6005.63|6007.41|6007.41|6007.41|6007.41|6005.63|6005.63|0
1651848840000|2022-05-06 14:54:00|6009.19|6009.19|6009.19|6009.19|6009.19|6009.19|6009.19|6009.19|0
1651848850000|2022-05-06 14:54:10|6007.41|6007.41|6007.41|6007.41|6007.41|6007.41|6007.41|6007.41|0
1651848860000|2022-05-06 14:54:20|6010|6010|6010|6010|6010|6010|6010|6010|0
1651848880000|2022-05-06 14:54:40|6011.77|6011.77|6013.55|6013.55|6013.55|6013.55|6011.77|6011.77|0
1651848900000|2022-05-06 14:55:00|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|0
1651848960000|2022-05-06 14:56:00|6013.55|6013.55|6013.55|6013.55|6013.55|6013.55|6013.55|6013.55|0
1651848990000|2022-05-06 14:56:30|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|0
1651849020000|2022-05-06 14:57:00|6010.48|6010.48|6013.55|6013.55|6013.55|6013.55|6010.48|6010.48|0
1651849050000|2022-05-06 14:57:30|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|0
1651849100000|2022-05-06 14:58:20|6017.11|6017.11|6017.11|6017.11|6017.11|6017.11|6017.11|6017.11|0
1651849120000|2022-05-06 14:58:40|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|0
1651849130000|2022-05-06 14:58:50|6016.63|6016.63|6017.92|6017.92|6017.92|6017.92|6016.63|6016.63|0
1651849140000|2022-05-06 14:59:00|6016.63|6016.63|6016.63|6016.63|6016.63|6016.63|6016.63|6016.63|0
1651849150000|2022-05-06 14:59:10|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|0
1651849170000|2022-05-06 14:59:30|6018.41|6018.41|6018.41|6018.41|6018.41|6018.41|6018.41|6018.41|0
1651849180000|2022-05-06 14:59:40|6016.63|6016.63|6016.63|6016.63|6016.63|6016.63|6016.63|6016.63|0
1651849200000|2022-05-06 15:00:00|6014.04|6014.04|6012.26|6012.26|6014.04|6014.04|6012.26|6012.26|0
1651849210000|2022-05-06 15:00:10|6014.04|6014.04|6014.04|6014.04|6014.04|6014.04|6014.04|6014.04|0
1651849230000|2022-05-06 15:00:30|6012.26|6012.26|6012.26|6012.26|6012.26|6012.26|6012.26|6012.26|0
1651849240000|2022-05-06 15:00:40|6014.85|6014.85|6013.55|6013.55|6014.85|6014.85|6013.55|6013.55|0
1651849250000|2022-05-06 15:00:50|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|0
1651849260000|2022-05-06 15:01:00|6013.55|6013.55|6013.55|6013.55|6013.55|6013.55|6013.55|6013.55|0
1651849270000|2022-05-06 15:01:10|6015.33|6015.33|6013.55|6013.55|6015.33|6015.33|6013.55|6013.55|0
1651849320000|2022-05-06 15:02:00|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|0
1651849330000|2022-05-06 15:02:10|6013.55|6013.55|6013.55|6013.55|6013.55|6013.55|6013.55|6013.55|0
1651849350000|2022-05-06 15:02:30|6012.26|6012.26|6012.26|6012.26|6012.26|6012.26|6012.26|6012.26|0
1651849380000|2022-05-06 15:03:00|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|0
1651849390000|2022-05-06 15:03:10|6008.7|6008.7|6006.92|6006.92|6008.7|6008.7|6006.92|6006.92|0
1651849410000|2022-05-06 15:03:30|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|0
1651849430000|2022-05-06 15:03:50|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|0
1651849440000|2022-05-06 15:04:00|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|0
1651849450000|2022-05-06 15:04:10|6010|6010|6010|6010|6010|6010|6010|6010|0
1651849460000|2022-05-06 15:04:20|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|0
1651849500000|2022-05-06 15:05:00|6010|6010|6010|6010|6010|6010|6010|6010|0
1651849510000|2022-05-06 15:05:10|6008.22|6008.22|6008.22|6008.22|6008.22|6008.22|6008.22|6008.22|0
1651849520000|2022-05-06 15:05:20|6006.44|6006.44|6006.44|6006.44|6006.44|6006.44|6006.44|6006.44|0
1651849570000|2022-05-06 15:06:10|6008.22|6008.22|6008.22|6008.22|6008.22|6008.22|6008.22|6008.22|0
1651849590000|2022-05-06 15:06:30|6010|6010|6010|6010|6010|6010|6010|6010|0
1651849610000|2022-05-06 15:06:50|6013.55|6013.55|6015.33|6015.33|6015.33|6015.33|6013.55|6013.55|0
1651849620000|2022-05-06 15:07:00|6013.55|6013.55|6013.55|6013.55|6013.55|6013.55|6013.55|6013.55|0
1651849640000|2022-05-06 15:07:20|6014.85|6014.85|6016.63|6016.63|6016.63|6016.63|6014.85|6014.85|0
1651849650000|2022-05-06 15:07:30|6015.33|6015.33|6013.55|6013.55|6015.33|6015.33|6013.55|6013.55|0
1651849670000|2022-05-06 15:07:50|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|0
1651849730000|2022-05-06 15:08:50|6010|6010|6011.77|6011.77|6011.77|6011.77|6010|6010|0
1651849740000|2022-05-06 15:09:00|6013.07|6013.07|6011.77|6011.77|6013.07|6013.07|6011.77|6011.77|0
1651849770000|2022-05-06 15:09:30|6010|6010|6010|6010|6010|6010|6010|6010|0
1651849800000|2022-05-06 15:10:00|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|0
1651849810000|2022-05-06 15:10:10|6010|6010|6008.22|6008.22|6010|6010|6008.22|6008.22|0
1651849830000|2022-05-06 15:10:30|6006.44|6006.44|6006.44|6006.44|6006.44|6006.44|6006.44|6006.44|0
1651849840000|2022-05-06 15:10:40|6004.66|6004.66|6005.95|6005.95|6005.95|6005.95|6004.66|6004.66|0
1651849860000|2022-05-06 15:11:00|6007.73|6007.73|6007.73|6007.73|6007.73|6007.73|6007.73|6007.73|0
1651849870000|2022-05-06 15:11:10|6011.29|6011.29|6009.51|6009.51|6011.29|6011.29|6009.51|6009.51|0
1651849880000|2022-05-06 15:11:20|6011.29|6011.29|6011.29|6011.29|6011.29|6011.29|6011.29|6011.29|0
1651849890000|2022-05-06 15:11:30|6009.51|6009.51|6009.51|6009.51|6009.51|6009.51|6009.51|6009.51|0
1651849920000|2022-05-06 15:12:00|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|0
1651849930000|2022-05-06 15:12:10|6011.29|6011.29|6011.29|6011.29|6011.29|6011.29|6011.29|6011.29|0
1651849960000|2022-05-06 15:12:40|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|0
1651849970000|2022-05-06 15:12:50|6014.85|6014.85|6016.63|6016.63|6016.63|6016.63|6014.85|6014.85|0
1651849980000|2022-05-06 15:13:00|6014.85|6014.85|6014.85|6014.85|6014.85|6014.85|6014.85|6014.85|0
1651850010000|2022-05-06 15:13:30|6013.07|6013.07|6014.85|6014.85|6016.63|6016.63|6011.29|6011.29|0
1651850020000|2022-05-06 15:13:40|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|0
1651850030000|2022-05-06 15:13:50|6014.85|6014.85|6014.85|6014.85|6014.85|6014.85|6014.85|6014.85|0
1651850050000|2022-05-06 15:14:10|6013.55|6013.55|6016.14|6016.14|6017.92|6017.92|6013.55|6013.55|0
1651850100000|2022-05-06 15:15:00|6019.7|6019.7|6021.48|6021.48|6021.48|6021.48|6019.7|6019.7|0
1651850120000|2022-05-06 15:15:20|6023.26|6023.26|6021.48|6021.48|6023.26|6023.26|6021.48|6021.48|0
1651850130000|2022-05-06 15:15:30|6020.18|6020.18|6021.96|6021.96|6021.96|6021.96|6020.18|6020.18|0
1651850140000|2022-05-06 15:15:40|6023.74|6023.74|6021.96|6021.96|6025.52|6025.52|6021.96|6021.96|0
1651850160000|2022-05-06 15:16:00|6020.18|6020.18|6018.41|6018.41|6020.18|6020.18|6018.41|6018.41|0
1651850170000|2022-05-06 15:16:10|6016.63|6016.63|6016.63|6016.63|6016.63|6016.63|6016.63|6016.63|0
1651850180000|2022-05-06 15:16:20|6017.92|6017.92|6017.92|6017.92|6017.92|6017.92|6017.92|6017.92|0
1651850190000|2022-05-06 15:16:30|6016.14|6016.14|6019.7|6019.7|6019.7|6019.7|6016.14|6016.14|0
1651850210000|2022-05-06 15:16:50|6021.48|6021.48|6021.48|6021.48|6021.48|6021.48|6021.48|6021.48|0
1651850270000|2022-05-06 15:17:50|6023.26|6023.26|6023.26|6023.26|6023.26|6023.26|6023.26|6023.26|0
1651850290000|2022-05-06 15:18:10|6021.48|6021.48|6021.48|6021.48|6021.48|6021.48|6021.48|6021.48|0
1651850310000|2022-05-06 15:18:30|6019.7|6019.7|6021|6021|6021|6021|6019.7|6019.7|0
1651850320000|2022-05-06 15:18:40|6019.22|6019.22|6019.22|6019.22|6021|6021|6019.22|6019.22|0
1651850330000|2022-05-06 15:18:50|6017.44|6017.44|6017.44|6017.44|6017.44|6017.44|6017.44|6017.44|0
1651850340000|2022-05-06 15:19:00|6015.66|6015.66|6015.66|6015.66|6015.66|6015.66|6015.66|6015.66|0
1651850350000|2022-05-06 15:19:10|6017.44|6017.44|6019.22|6019.22|6019.22|6019.22|6017.44|6017.44|0
1651850370000|2022-05-06 15:19:30|6017.44|6017.44|6017.44|6017.44|6017.44|6017.44|6017.44|6017.44|0
1651850380000|2022-05-06 15:19:40|6019.22|6019.22|6019.22|6019.22|6019.22|6019.22|6019.22|6019.22|0
1651850400000|2022-05-06 15:20:00|6020.51|6020.51|6022.29|6022.29|6022.29|6022.29|6020.51|6020.51|0
1651850410000|2022-05-06 15:20:10|6020.51|6020.51|6020.51|6020.51|6020.51|6020.51|6020.51|6020.51|0
1651850420000|2022-05-06 15:20:20|6018.73|6018.73|6018.73|6018.73|6018.73|6018.73|6018.73|6018.73|0
1651850430000|2022-05-06 15:20:30|6016.95|6016.95|6020.51|6020.51|6020.51|6020.51|6016.95|6016.95|0
1651850440000|2022-05-06 15:20:40|6018.73|6018.73|6018.73|6018.73|6018.73|6018.73|6018.73|6018.73|0
1651850450000|2022-05-06 15:20:50|6020.51|6020.51|6020.51|6020.51|6020.51|6020.51|6020.51|6020.51|0
1651850460000|2022-05-06 15:21:00|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|0
1651850470000|2022-05-06 15:21:10|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|0
1651850480000|2022-05-06 15:21:20|6025.85|6025.85|6024.55|6024.55|6025.85|6025.85|6024.55|6024.55|0
1651850500000|2022-05-06 15:21:40|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|0
1651850520000|2022-05-06 15:22:00|6024.55|6024.55|6024.55|6024.55|6026.33|6026.33|6024.55|6024.55|0
1651850530000|2022-05-06 15:22:10|6026.33|6026.33|6026.33|6026.33|6026.33|6026.33|6026.33|6026.33|0
1651850540000|2022-05-06 15:22:20|6028.11|6028.11|6024.55|6024.55|6028.11|6028.11|6024.55|6024.55|0
1651850550000|2022-05-06 15:22:30|6025.85|6025.85|6025.85|6025.85|6025.85|6025.85|6025.85|6025.85|0
1651850560000|2022-05-06 15:22:40|6029.41|6029.41|6029.41|6029.41|6029.41|6029.41|6029.41|6029.41|0
1651850570000|2022-05-06 15:22:50|6027.63|6027.63|6027.63|6027.63|6027.63|6027.63|6027.63|6027.63|0
1651850590000|2022-05-06 15:23:10|6029.41|6029.41|6029.41|6029.41|6029.41|6029.41|6029.41|6029.41|0
1651850600000|2022-05-06 15:23:20|6027.63|6027.63|6027.63|6027.63|6027.63|6027.63|6027.63|6027.63|0
1651850610000|2022-05-06 15:23:30|6029.41|6029.41|6029.41|6029.41|6029.41|6029.41|6029.41|6029.41|0
1651850620000|2022-05-06 15:23:40|6027.63|6027.63|6027.63|6027.63|6027.63|6027.63|6027.63|6027.63|0
1651850630000|2022-05-06 15:23:50|6029.41|6029.41|6028.11|6028.11|6029.41|6029.41|6028.11|6028.11|0
1651850640000|2022-05-06 15:24:00|6026.33|6026.33|6024.55|6024.55|6026.33|6026.33|6024.55|6024.55|0
1651850700000|2022-05-06 15:25:00|6026.33|6026.33|6026.33|6026.33|6026.33|6026.33|6026.33|6026.33|0
1651850710000|2022-05-06 15:25:10|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|0
1651850720000|2022-05-06 15:25:20|6021|6021|6021|6021|6021|6021|6021|6021|0
1651850740000|2022-05-06 15:25:40|6024.55|6024.55|6024.55|6024.55|6024.55|6024.55|6024.55|6024.55|0
1651850760000|2022-05-06 15:26:00|6026.33|6026.33|6022.77|6022.77|6026.33|6026.33|6022.77|6022.77|0
1651850770000|2022-05-06 15:26:10|6024.07|6024.07|6022.29|6022.29|6024.07|6024.07|6022.29|6022.29|0
1651850780000|2022-05-06 15:26:20|6019.7|6019.7|6019.22|6019.22|6021|6021|6019.22|6019.22|0
1651850810000|2022-05-06 15:26:50|6017.44|6017.44|6017.44|6017.44|6017.44|6017.44|6017.44|6017.44|0
1651850820000|2022-05-06 15:27:00|6018.73|6018.73|6020.51|6020.51|6020.51|6020.51|6018.73|6018.73|0
1651850830000|2022-05-06 15:27:10|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|0
1651850860000|2022-05-06 15:27:40|6022.29|6022.29|6022.29|6022.29|6024.07|6024.07|6022.29|6022.29|0
1651850890000|2022-05-06 15:28:10|6019.7|6019.7|6022.29|6022.29|6022.29|6022.29|6019.7|6019.7|0
1651850900000|2022-05-06 15:28:20|6020.51|6020.51|6020.51|6020.51|6020.51|6020.51|6020.51|6020.51|0
1651850930000|2022-05-06 15:28:50|6021.81|6021.81|6021.81|6021.81|6021.81|6021.81|6021.81|6021.81|0
1651850940000|2022-05-06 15:29:00|6020.03|6020.03|6020.03|6020.03|6020.03|6020.03|6020.03|6020.03|0
1651850950000|2022-05-06 15:29:10|6018.25|6018.25|6014.69|6014.69|6018.25|6018.25|6014.69|6014.69|0
1651850960000|2022-05-06 15:29:20|6016.47|6016.47|6018.25|6018.25|6018.25|6018.25|6016.47|6016.47|0
1651850970000|2022-05-06 15:29:30|6020.03|6020.03|6013.88|6013.88|6020.03|6020.03|6013.88|6013.88|0
1651850990000|2022-05-06 15:29:50|6015.66|6015.66|6015.66|6015.66|6015.66|6015.66|6015.66|6015.66|0
1652080500000|2022-05-09 07:15:00|5977.32|5977.32|5977.32|5977.32|5977.32|5977.32|5977.32|5977.32|0
1652080530000|2022-05-09 07:15:30|5975.55|5975.55|5975.55|5975.55|5975.55|5975.55|5975.55|5975.55|0
1652080600000|2022-05-09 07:16:40|5970.21|5970.21|5970.21|5970.21|5970.21|5970.21|5970.21|5970.21|0
1652080610000|2022-05-09 07:16:50|5967.62|5967.62|5962.44|5962.44|5967.62|5967.62|5962.44|5962.44|0
1652080630000|2022-05-09 07:17:10|5960.66|5960.66|5960.66|5960.66|5960.66|5960.66|5960.66|5960.66|0
1652080640000|2022-05-09 07:17:20|5961.96|5961.96|5961.96|5961.96|5964.55|5964.55|5961.96|5961.96|0
1652080650000|2022-05-09 07:17:30|5960.18|5960.18|5960.18|5960.18|5960.18|5960.18|5960.18|5960.18|0
1652080670000|2022-05-09 07:17:50|5961.96|5961.96|5961.96|5961.96|5961.96|5961.96|5961.96|5961.96|0
1652080680000|2022-05-09 07:18:00|5960.66|5960.66|5960.66|5960.66|5960.66|5960.66|5960.66|5960.66|0
1652080760000|2022-05-09 07:19:20|5957.1|5957.1|5957.1|5957.1|5957.1|5957.1|5957.1|5957.1|0
1652080770000|2022-05-09 07:19:30|5955.33|5955.33|5955.33|5955.33|5955.33|5955.33|5955.33|5955.33|0
1652080780000|2022-05-09 07:19:40|5953.55|5953.55|5951.77|5951.77|5953.55|5953.55|5951.77|5951.77|0
1652080860000|2022-05-09 07:21:00|5948.21|5948.21|5948.21|5948.21|5948.21|5948.21|5948.21|5948.21|0
1652080930000|2022-05-09 07:22:10|5946.92|5946.92|5946.92|5946.92|5946.92|5946.92|5946.92|5946.92|0
1652080950000|2022-05-09 07:22:30|5944.33|5944.33|5944.33|5944.33|5944.33|5944.33|5944.33|5944.33|0
1652080970000|2022-05-09 07:22:50|5942.55|5942.55|5942.55|5942.55|5942.55|5942.55|5942.55|5942.55|0
1652081000000|2022-05-09 07:23:20|5941.25|5941.25|5941.25|5941.25|5941.25|5941.25|5941.25|5941.25|0
1652081010000|2022-05-09 07:23:30|5939.47|5939.47|5939.47|5939.47|5939.47|5939.47|5939.47|5939.47|0
1652081020000|2022-05-09 07:23:40|5937.7|5937.7|5937.7|5937.7|5937.7|5937.7|5937.7|5937.7|0
1652081100000|2022-05-09 07:25:00|5941.25|5941.25|5939.47|5939.47|5941.25|5941.25|5939.47|5939.47|0
1652081130000|2022-05-09 07:25:30|5937.7|5937.7|5937.7|5937.7|5937.7|5937.7|5937.7|5937.7|0
1652081140000|2022-05-09 07:25:40|5938.99|5938.99|5937.7|5937.7|5938.99|5938.99|5937.7|5937.7|0
1652081150000|2022-05-09 07:25:50|5939.47|5939.47|5939.47|5939.47|5939.47|5939.47|5939.47|5939.47|0
1652081180000|2022-05-09 07:26:20|5940.77|5940.77|5940.77|5940.77|5940.77|5940.77|5940.77|5940.77|0
1652081190000|2022-05-09 07:26:30|5944.33|5944.33|5946.11|5946.11|5946.11|5946.11|5944.33|5944.33|0
1652081200000|2022-05-09 07:26:40|5948.69|5948.69|5948.69|5948.69|5948.69|5948.69|5948.69|5948.69|0
1652081240000|2022-05-09 07:27:20|5951.28|5951.28|5951.28|5951.28|5951.28|5951.28|5951.28|5951.28|0
1652081300000|2022-05-09 07:28:20|5949.51|5949.51|5949.51|5949.51|5949.51|5949.51|5949.51|5949.51|0
1652081400000|2022-05-09 07:30:00|5952.1|5952.1|5952.1|5952.1|5952.1|5952.1|5952.1|5952.1|0
1652081550000|2022-05-09 07:32:30|5953.39|5953.39|5953.39|5953.39|5953.39|5953.39|5953.39|5953.39|0
1652081560000|2022-05-09 07:32:40|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|0
1652081570000|2022-05-09 07:32:50|5952.91|5952.91|5952.91|5952.91|5952.91|5952.91|5952.91|5952.91|0
1652081580000|2022-05-09 07:33:00|5954.69|5954.69|5956.46|5956.46|5956.46|5956.46|5954.69|5954.69|0
1652081610000|2022-05-09 07:33:30|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|0
1652081640000|2022-05-09 07:34:00|5956.46|5956.46|5956.46|5956.46|5956.46|5956.46|5956.46|5956.46|0
1652081680000|2022-05-09 07:34:40|5958.24|5958.24|5958.24|5958.24|5958.24|5958.24|5958.24|5958.24|0
1652081710000|2022-05-09 07:35:10|5961.8|5961.8|5961.8|5961.8|5961.8|5961.8|5961.8|5961.8|0
1652081720000|2022-05-09 07:35:20|5963.58|5963.58|5963.58|5963.58|5963.58|5963.58|5963.58|5963.58|0
1652081740000|2022-05-09 07:35:40|5965.36|5965.36|5965.36|5965.36|5965.36|5965.36|5965.36|5965.36|0
1652081750000|2022-05-09 07:35:50|5970.54|5970.54|5970.54|5970.54|5970.54|5970.54|5970.54|5970.54|0
1652081770000|2022-05-09 07:36:10|5969.24|5969.24|5969.24|5969.24|5969.24|5969.24|5969.24|5969.24|0
1652081780000|2022-05-09 07:36:20|5967.95|5967.95|5967.95|5967.95|5967.95|5967.95|5967.95|5967.95|0
1652081840000|2022-05-09 07:37:20|5964.39|5964.39|5964.39|5964.39|5964.39|5964.39|5964.39|5964.39|0
1652081850000|2022-05-09 07:37:30|5962.61|5962.61|5962.61|5962.61|5962.61|5962.61|5962.61|5962.61|0
1652082020000|2022-05-09 07:40:20|5955.5|5955.5|5955.5|5955.5|5955.5|5955.5|5955.5|5955.5|0
1652082180000|2022-05-09 07:43:00|5953.72|5953.72|5953.72|5953.72|5953.72|5953.72|5953.72|5953.72|0
1652082310000|2022-05-09 07:45:10|5951.13|5951.13|5951.13|5951.13|5951.13|5951.13|5951.13|5951.13|0
1652082360000|2022-05-09 07:46:00|5952.42|5952.42|5952.42|5952.42|5952.42|5952.42|5952.42|5952.42|0
1652082430000|2022-05-09 07:47:10|5950.64|5950.64|5950.64|5950.64|5950.64|5950.64|5950.64|5950.64|0
1652082550000|2022-05-09 07:49:10|5952.42|5952.42|5952.42|5952.42|5952.42|5952.42|5952.42|5952.42|0
1652082570000|2022-05-09 07:49:30|5950.64|5950.64|5950.64|5950.64|5950.64|5950.64|5950.64|5950.64|0
1652082630000|2022-05-09 07:50:30|5953.23|5953.23|5953.23|5953.23|5953.23|5953.23|5953.23|5953.23|0
1652082700000|2022-05-09 07:51:40|5951.45|5951.45|5951.45|5951.45|5951.45|5951.45|5951.45|5951.45|0
1652082760000|2022-05-09 07:52:40|5953.23|5953.23|5953.23|5953.23|5953.23|5953.23|5953.23|5953.23|0
1652082810000|2022-05-09 07:53:30|5949.68|5949.68|5949.68|5949.68|5949.68|5949.68|5949.68|5949.68|0
1652082900000|2022-05-09 07:55:00|5946.12|5946.12|5946.12|5946.12|5946.12|5946.12|5946.12|5946.12|0
1652082910000|2022-05-09 07:55:10|5944.82|5944.82|5941.75|5941.75|5944.82|5944.82|5941.75|5941.75|0
1652082920000|2022-05-09 07:55:20|5943.53|5943.53|5943.53|5943.53|5943.53|5943.53|5943.53|5943.53|0
1652082980000|2022-05-09 07:56:20|5941.75|5941.75|5941.75|5941.75|5941.75|5941.75|5941.75|5941.75|0
1652082990000|2022-05-09 07:56:30|5940.46|5940.46|5938.68|5938.68|5940.46|5940.46|5938.68|5938.68|0
1652083010000|2022-05-09 07:56:50|5936.9|5936.9|5936.9|5936.9|5936.9|5936.9|5936.9|5936.9|0
1652083090000|2022-05-09 07:58:10|5940.46|5940.46|5940.46|5940.46|5940.46|5940.46|5940.46|5940.46|0
1652083120000|2022-05-09 07:58:40|5936.9|5936.9|5936.9|5936.9|5936.9|5936.9|5936.9|5936.9|0
1652083130000|2022-05-09 07:58:50|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|0
1652083170000|2022-05-09 07:59:30|5936.9|5936.9|5936.9|5936.9|5936.9|5936.9|5936.9|5936.9|0
1652083210000|2022-05-09 08:00:10|5933.34|5933.34|5930.75|5930.75|5933.34|5933.34|5930.75|5930.75|0
1652083220000|2022-05-09 08:00:20|5932.53|5932.53|5932.53|5932.53|5932.53|5932.53|5932.53|5932.53|0
1652083270000|2022-05-09 08:01:10|5928.97|5928.97|5928.97|5928.97|5928.97|5928.97|5928.97|5928.97|0
1652083290000|2022-05-09 08:01:30|5927.19|5927.19|5927.19|5927.19|5927.19|5927.19|5927.19|5927.19|0
1652083390000|2022-05-09 08:03:10|5925.41|5925.41|5925.41|5925.41|5925.41|5925.41|5925.41|5925.41|0
1652083410000|2022-05-09 08:03:30|5928.97|5928.97|5930.75|5930.75|5930.75|5930.75|5928.97|5928.97|0
1652083420000|2022-05-09 08:03:40|5928.97|5928.97|5928.97|5928.97|5928.97|5928.97|5928.97|5928.97|0
1652083460000|2022-05-09 08:04:20|5930.75|5930.75|5930.75|5930.75|5930.75|5930.75|5930.75|5930.75|0
1652083480000|2022-05-09 08:04:40|5934.31|5934.31|5934.31|5934.31|5934.31|5934.31|5934.31|5934.31|0
1652083490000|2022-05-09 08:04:50|5932.53|5932.53|5932.53|5932.53|5932.53|5932.53|5932.53|5932.53|0
1652083500000|2022-05-09 08:05:00|5930.75|5930.75|5930.75|5930.75|5930.75|5930.75|5930.75|5930.75|0
1652083540000|2022-05-09 08:05:40|5932.05|5932.05|5932.05|5932.05|5932.05|5932.05|5932.05|5932.05|0
1652083550000|2022-05-09 08:05:50|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|0
1652083640000|2022-05-09 08:07:20|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|0
1652083680000|2022-05-09 08:08:00|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|0
1652083710000|2022-05-09 08:08:30|5932.05|5932.05|5932.05|5932.05|5932.05|5932.05|5932.05|5932.05|0
1652083910000|2022-05-09 08:11:50|5930.27|5930.27|5928.49|5928.49|5930.27|5930.27|5928.49|5928.49|0
1652083920000|2022-05-09 08:12:00|5929.78|5929.78|5929.78|5929.78|5929.78|5929.78|5929.78|5929.78|0
1652084140000|2022-05-09 08:15:40|5928|5928|5928|5928|5928|5928|5928|5928|0
1652084160000|2022-05-09 08:16:00|5926.23|5926.23|5918.78|5918.78|5926.23|5926.23|5918.78|5918.78|0
1652084180000|2022-05-09 08:16:20|5922.34|5922.34|5922.34|5922.34|5922.34|5922.34|5922.34|5922.34|0
1652084260000|2022-05-09 08:17:40|5920.56|5920.56|5922.34|5922.34|5922.34|5922.34|5920.56|5920.56|0
1652084280000|2022-05-09 08:18:00|5923.64|5923.64|5923.64|5923.64|5923.64|5923.64|5923.64|5923.64|0
1652084370000|2022-05-09 08:19:30|5921.86|5921.86|5921.86|5921.86|5921.86|5921.86|5921.86|5921.86|0
1652084390000|2022-05-09 08:19:50|5920.08|5920.08|5920.08|5920.08|5920.08|5920.08|5920.08|5920.08|0
1652084460000|2022-05-09 08:21:00|5921.86|5921.86|5921.86|5921.86|5921.86|5921.86|5921.86|5921.86|0
1652084520000|2022-05-09 08:22:00|5918.3|5918.3|5918.3|5918.3|5918.3|5918.3|5918.3|5918.3|0
1652084540000|2022-05-09 08:22:20|5917|5917|5917|5917|5917|5917|5917|5917|0
1652084550000|2022-05-09 08:22:30|5915.23|5915.23|5913.45|5913.45|5915.23|5915.23|5913.45|5913.45|0
1652084570000|2022-05-09 08:22:50|5915.23|5915.23|5915.23|5915.23|5915.23|5915.23|5915.23|5915.23|0
1652084590000|2022-05-09 08:23:10|5913.45|5913.45|5913.45|5913.45|5913.45|5913.45|5913.45|5913.45|0
1652084620000|2022-05-09 08:23:40|5915.23|5915.23|5915.23|5915.23|5915.23|5915.23|5915.23|5915.23|0
1652084710000|2022-05-09 08:25:10|5913.45|5913.45|5913.45|5913.45|5913.45|5913.45|5913.45|5913.45|0
1652084770000|2022-05-09 08:26:10|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|0
1652084800000|2022-05-09 08:26:40|5909.08|5909.08|5905.52|5905.52|5909.08|5909.08|5905.52|5905.52|0
1652084820000|2022-05-09 08:27:00|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|0
1652084830000|2022-05-09 08:27:10|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|0
1652084880000|2022-05-09 08:28:00|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|0
1652084900000|2022-05-09 08:28:20|5905.52|5905.52|5905.52|5905.52|5905.52|5905.52|5905.52|5905.52|0
1652084940000|2022-05-09 08:29:00|5903.74|5903.74|5903.74|5903.74|5903.74|5903.74|5903.74|5903.74|0
1652084960000|2022-05-09 08:29:20|5905.04|5905.04|5906.82|5906.82|5906.82|5906.82|5905.04|5905.04|0
1652084980000|2022-05-09 08:29:40|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|0
1652085080000|2022-05-09 08:31:20|5904.55|5904.55|5902.77|5902.77|5904.55|5904.55|5902.77|5902.77|0
1652085100000|2022-05-09 08:31:40|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|0
1652085140000|2022-05-09 08:32:20|5904.55|5904.55|5901.96|5901.96|5904.55|5904.55|5901.96|5901.96|0
1652085150000|2022-05-09 08:32:30|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|0
1652085200000|2022-05-09 08:33:20|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|0
1652085230000|2022-05-09 08:33:50|5897.11|5897.11|5894.04|5894.04|5897.11|5897.11|5894.04|5894.04|0
1652085250000|2022-05-09 08:34:10|5892.26|5892.26|5892.26|5892.26|5892.26|5892.26|5890.48|5890.48|0
1652085310000|2022-05-09 08:35:10|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|0
1652085330000|2022-05-09 08:35:30|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|0
1652085370000|2022-05-09 08:36:10|5889.19|5889.19|5889.19|5889.19|5889.19|5889.19|5889.19|5889.19|0
1652085420000|2022-05-09 08:37:00|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|0
1652085460000|2022-05-09 08:37:40|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|0
1652085470000|2022-05-09 08:37:50|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|0
1652085520000|2022-05-09 08:38:40|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|0
1652085530000|2022-05-09 08:38:50|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|0
1652085560000|2022-05-09 08:39:20|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|0
1652085570000|2022-05-09 08:39:30|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|0
1652085580000|2022-05-09 08:39:40|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|0
1652085620000|2022-05-09 08:40:20|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|0
1652085650000|2022-05-09 08:40:50|5890.48|5890.48|5890.48|5890.48|5890.48|5890.48|5890.48|5890.48|0
1652085680000|2022-05-09 08:41:20|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|0
1652085690000|2022-05-09 08:41:30|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|0
1652085780000|2022-05-09 08:43:00|5889.19|5889.19|5889.19|5889.19|5889.19|5889.19|5889.19|5889.19|0
1652085800000|2022-05-09 08:43:20|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|0
1652085810000|2022-05-09 08:43:30|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|0
1652085930000|2022-05-09 08:45:30|5889.19|5889.19|5889.19|5889.19|5889.19|5889.19|5889.19|5889.19|0
1652085940000|2022-05-09 08:45:40|5890.96|5890.96|5892.26|5892.26|5892.26|5892.26|5890.96|5890.96|0
1652085980000|2022-05-09 08:46:20|5894.04|5894.04|5894.04|5894.04|5894.04|5894.04|5894.04|5894.04|0
1652086160000|2022-05-09 08:49:20|5895.82|5895.82|5895.82|5895.82|5895.82|5895.82|5895.82|5895.82|0
1652086210000|2022-05-09 08:50:10|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|0
1652086260000|2022-05-09 08:51:00|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|0
1652086270000|2022-05-09 08:51:10|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|0
1652086290000|2022-05-09 08:51:30|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|0
1652086300000|2022-05-09 08:51:40|5908.27|5908.27|5910.05|5910.05|5910.05|5910.05|5908.27|5908.27|0
1652086340000|2022-05-09 08:52:20|5908.27|5908.27|5910.05|5910.05|5910.05|5910.05|5908.27|5908.27|0
1652086510000|2022-05-09 08:55:10|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|0
1652086540000|2022-05-09 08:55:40|5908.27|5908.27|5908.27|5908.27|5908.27|5908.27|5908.27|5908.27|0
1652086610000|2022-05-09 08:56:50|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|0
1652086620000|2022-05-09 08:57:00|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|0
1652086670000|2022-05-09 08:57:50|5908.27|5908.27|5908.27|5908.27|5908.27|5908.27|5908.27|5908.27|0
1652086720000|2022-05-09 08:58:40|5910.05|5910.05|5910.05|5910.05|5910.05|5910.05|5910.05|5910.05|0
1652086760000|2022-05-09 08:59:20|5911.83|5911.83|5911.83|5911.83|5911.83|5911.83|5910.05|5910.05|0
1652086800000|2022-05-09 09:00:00|5913.6|5913.6|5913.6|5913.6|5913.6|5913.6|5913.6|5913.6|0
1652086820000|2022-05-09 09:00:20|5914.9|5914.9|5914.9|5914.9|5914.9|5914.9|5914.9|5914.9|0
1652086840000|2022-05-09 09:00:40|5918.46|5918.46|5920.24|5920.24|5920.24|5920.24|5918.46|5918.46|0
1652086870000|2022-05-09 09:01:10|5922.01|5922.01|5918.46|5918.46|5922.01|5922.01|5918.46|5918.46|0
1652086880000|2022-05-09 09:01:20|5920.24|5920.24|5920.24|5920.24|5920.24|5920.24|5920.24|5920.24|0
1652086950000|2022-05-09 09:02:30|5918.46|5918.46|5914.9|5914.9|5918.46|5918.46|5914.9|5914.9|0
1652086990000|2022-05-09 09:03:10|5911.34|5911.34|5911.34|5911.34|5911.34|5911.34|5911.34|5911.34|0
1652087110000|2022-05-09 09:05:10|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|0
1652087140000|2022-05-09 09:05:40|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|0
1652087160000|2022-05-09 09:06:00|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|0
1652087190000|2022-05-09 09:06:30|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|0
1652087200000|2022-05-09 09:06:40|5904.23|5904.23|5904.23|5904.23|5904.23|5904.23|5904.23|5904.23|0
1652087250000|2022-05-09 09:07:30|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|0
1652087300000|2022-05-09 09:08:20|5898.89|5898.89|5897.11|5897.11|5898.89|5898.89|5897.11|5897.11|0
1652087320000|2022-05-09 09:08:40|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|0
1652087350000|2022-05-09 09:09:10|5900.67|5900.67|5900.67|5900.67|5900.67|5900.67|5900.67|5900.67|0
1652087390000|2022-05-09 09:09:50|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|0
1652087400000|2022-05-09 09:10:00|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|0
1652087420000|2022-05-09 09:10:20|5900.67|5900.67|5902.45|5902.45|5902.45|5902.45|5900.67|5900.67|0
1652087520000|2022-05-09 09:12:00|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|0
1652087580000|2022-05-09 09:13:00|5907.3|5907.3|5909.08|5909.08|5909.08|5909.08|5907.3|5907.3|0
1652087590000|2022-05-09 09:13:10|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|0
1652087660000|2022-05-09 09:14:20|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|0
1652087770000|2022-05-09 09:16:10|5910.37|5910.37|5910.37|5910.37|5910.37|5910.37|5910.37|5910.37|0
1652087790000|2022-05-09 09:16:30|5909.08|5909.08|5909.08|5909.08|5909.08|5909.08|5909.08|5909.08|0
1652087810000|2022-05-09 09:16:50|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|0
1652087880000|2022-05-09 09:18:00|5903.74|5903.74|5903.74|5903.74|5903.74|5903.74|5903.74|5903.74|0
1652087910000|2022-05-09 09:18:30|5901.96|5901.96|5901.96|5901.96|5901.96|5901.96|5901.96|5901.96|0
1652087920000|2022-05-09 09:18:40|5898.41|5898.41|5898.41|5898.41|5898.41|5898.41|5898.41|5898.41|0
1652087930000|2022-05-09 09:18:50|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|0
1652087970000|2022-05-09 09:19:30|5894.85|5894.85|5894.85|5894.85|5894.85|5894.85|5894.85|5894.85|0
1652088020000|2022-05-09 09:20:20|5893.07|5893.07|5894.85|5894.85|5894.85|5894.85|5893.07|5893.07|0
1652088060000|2022-05-09 09:21:00|5896.63|5896.63|5896.63|5896.63|5896.63|5896.63|5896.63|5896.63|0
1652088070000|2022-05-09 09:21:10|5899.22|5899.22|5899.22|5899.22|5899.22|5899.22|5899.22|5899.22|0
1652088120000|2022-05-09 09:22:00|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|0
1652088180000|2022-05-09 09:23:00|5896.95|5896.95|5895.18|5895.18|5896.95|5896.95|5895.18|5895.18|0
1652088190000|2022-05-09 09:23:10|5896.47|5896.47|5895.18|5895.18|5896.47|5896.47|5895.18|5895.18|0
1652088300000|2022-05-09 09:25:00|5893.4|5893.4|5893.4|5893.4|5893.4|5893.4|5893.4|5893.4|0
1652088360000|2022-05-09 09:26:00|5894.69|5894.69|5894.69|5894.69|5894.69|5894.69|5894.69|5894.69|0
1652088390000|2022-05-09 09:26:30|5892.91|5892.91|5892.91|5892.91|5892.91|5892.91|5892.91|5892.91|0
1652088420000|2022-05-09 09:27:00|5894.21|5894.21|5892.43|5892.43|5894.21|5894.21|5892.43|5892.43|0
1652088430000|2022-05-09 09:27:10|5890.65|5890.65|5890.65|5890.65|5890.65|5890.65|5890.65|5890.65|0
1652088510000|2022-05-09 09:28:30|5888.87|5888.87|5887.09|5887.09|5888.87|5888.87|5887.09|5887.09|0
1652088540000|2022-05-09 09:29:00|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|0
1652088550000|2022-05-09 09:29:10|5886.28|5886.28|5886.28|5886.28|5886.28|5886.28|5886.28|5886.28|0
1652088590000|2022-05-09 09:29:50|5888.06|5888.06|5888.06|5888.06|5888.06|5888.06|5888.06|5888.06|0
1652088600000|2022-05-09 09:30:00|5889.84|5889.84|5889.84|5889.84|5889.84|5889.84|5889.84|5889.84|0
1652088610000|2022-05-09 09:30:10|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|0
1652088650000|2022-05-09 09:30:50|5893.4|5893.4|5893.4|5893.4|5893.4|5893.4|5893.4|5893.4|0
1652088730000|2022-05-09 09:32:10|5895.18|5895.18|5895.18|5895.18|5895.18|5895.18|5895.18|5895.18|0
1652088740000|2022-05-09 09:32:20|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|0
1652088790000|2022-05-09 09:33:10|5892.91|5892.91|5894.21|5894.21|5894.21|5894.21|5892.91|5892.91|0
1652088810000|2022-05-09 09:33:30|5895.99|5895.99|5895.99|5895.99|5895.99|5895.99|5895.99|5895.99|0
1652088830000|2022-05-09 09:33:50|5894.21|5894.21|5895.99|5895.99|5895.99|5895.99|5894.21|5894.21|0
1652088850000|2022-05-09 09:34:10|5892.43|5892.43|5892.43|5892.43|5892.43|5892.43|5892.43|5892.43|0
1652088860000|2022-05-09 09:34:20|5891.13|5891.13|5891.13|5891.13|5891.13|5891.13|5891.13|5891.13|0
1652088930000|2022-05-09 09:35:30|5887.58|5887.58|5887.58|5887.58|5887.58|5887.58|5887.58|5887.58|0
1652088950000|2022-05-09 09:35:50|5889.36|5889.36|5889.36|5889.36|5889.36|5889.36|5889.36|5889.36|0
1652088980000|2022-05-09 09:36:20|5891.13|5891.13|5891.13|5891.13|5891.13|5891.13|5891.13|5891.13|0
1652089030000|2022-05-09 09:37:10|5892.91|5892.91|5892.91|5892.91|5892.91|5892.91|5892.91|5892.91|0
1652089100000|2022-05-09 09:38:20|5891.13|5891.13|5891.13|5891.13|5891.13|5891.13|5891.13|5891.13|0
1652089120000|2022-05-09 09:38:40|5889.36|5889.36|5889.36|5889.36|5889.36|5889.36|5889.36|5889.36|0
1652089130000|2022-05-09 09:38:50|5888.06|5888.06|5889.84|5889.84|5889.84|5889.84|5888.06|5888.06|0
1652089140000|2022-05-09 09:39:00|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|0
1652089250000|2022-05-09 09:40:50|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|0
1652089330000|2022-05-09 09:42:10|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|0
1652089380000|2022-05-09 09:43:00|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|0
1652089390000|2022-05-09 09:43:10|5886.28|5886.28|5886.28|5886.28|5886.28|5886.28|5886.28|5886.28|0
1652089500000|2022-05-09 09:45:00|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|0
1652089550000|2022-05-09 09:45:50|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|0
1652089570000|2022-05-09 09:46:10|5881.43|5881.43|5881.43|5881.43|5881.43|5881.43|5881.43|5881.43|0
1652089590000|2022-05-09 09:46:30|5879.65|5879.65|5877.87|5877.87|5879.65|5879.65|5877.87|5877.87|0
1652089610000|2022-05-09 09:46:50|5875.28|5875.28|5875.28|5875.28|5875.28|5875.28|5875.28|5875.28|0
1652089670000|2022-05-09 09:47:50|5873.5|5873.5|5873.5|5873.5|5873.5|5873.5|5873.5|5873.5|0
1652089700000|2022-05-09 09:48:20|5871.73|5871.73|5871.73|5871.73|5871.73|5871.73|5871.73|5871.73|0
1652089710000|2022-05-09 09:48:30|5869.95|5869.95|5869.95|5869.95|5869.95|5869.95|5869.95|5869.95|0
1652089730000|2022-05-09 09:48:50|5871.73|5871.73|5871.73|5871.73|5871.73|5871.73|5871.73|5871.73|0
1652089770000|2022-05-09 09:49:30|5870.43|5870.43|5871.73|5871.73|5871.73|5871.73|5870.43|5870.43|0
1652089780000|2022-05-09 09:49:40|5873.02|5873.02|5873.02|5873.02|5873.02|5873.02|5873.02|5873.02|0
1652089810000|2022-05-09 09:50:10|5871.73|5871.73|5872.21|5872.21|5872.21|5872.21|5870.43|5870.43|0
1652089830000|2022-05-09 09:50:30|5873.99|5873.99|5873.99|5873.99|5873.99|5873.99|5873.99|5873.99|0
1652090000000|2022-05-09 09:53:20|5872.21|5872.21|5872.21|5872.21|5872.21|5872.21|5872.21|5872.21|0
1652090010000|2022-05-09 09:53:30|5870.43|5870.43|5870.43|5870.43|5870.43|5870.43|5870.43|5870.43|0
1652090070000|2022-05-09 09:54:30|5869.14|5869.14|5866.06|5866.06|5869.14|5869.14|5866.06|5866.06|0
1652090230000|2022-05-09 09:57:10|5862.5|5862.5|5859.43|5859.43|5862.5|5862.5|5859.43|5859.43|0
1652090250000|2022-05-09 09:57:30|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|0
1652090260000|2022-05-09 09:57:40|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|0
1652090290000|2022-05-09 09:58:10|5862.99|5862.99|5864.77|5864.77|5864.77|5864.77|5862.99|5862.99|0
1652090310000|2022-05-09 09:58:30|5862.99|5862.99|5862.99|5862.99|5862.99|5862.99|5862.99|5862.99|0
1652090360000|2022-05-09 09:59:20|5864.77|5864.77|5864.77|5864.77|5864.77|5864.77|5864.77|5864.77|0
1652090380000|2022-05-09 09:59:40|5866.55|5866.55|5866.55|5866.55|5866.55|5866.55|5866.55|5866.55|0
1652090410000|2022-05-09 10:00:10|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|0
1652090440000|2022-05-09 10:00:40|5869.62|5869.62|5872.69|5872.69|5872.69|5872.69|5869.62|5869.62|0
1652090460000|2022-05-09 10:01:00|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|0
1652090480000|2022-05-09 10:01:20|5873.18|5873.18|5873.18|5873.18|5873.18|5873.18|5873.18|5873.18|0
1652090560000|2022-05-09 10:02:40|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|0
1652090660000|2022-05-09 10:04:20|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|0
1652090680000|2022-05-09 10:04:40|5873.18|5873.18|5873.18|5873.18|5873.18|5873.18|5871.4|5871.4|0
1652090720000|2022-05-09 10:05:20|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|0
1652090740000|2022-05-09 10:05:40|5873.66|5873.66|5873.66|5873.66|5873.66|5873.66|5871.88|5871.88|0
1652090750000|2022-05-09 10:05:50|5875.44|5875.44|5875.44|5875.44|5875.44|5875.44|5875.44|5875.44|0
1652090760000|2022-05-09 10:06:00|5877.22|5877.22|5877.22|5877.22|5877.22|5877.22|5877.22|5877.22|0
1652090820000|2022-05-09 10:07:00|5875.44|5875.44|5871.88|5871.88|5875.44|5875.44|5871.88|5871.88|0
1652090830000|2022-05-09 10:07:10|5875.44|5875.44|5877.22|5877.22|5877.22|5877.22|5875.44|5875.44|0
1652090880000|2022-05-09 10:08:00|5879|5879|5877.22|5877.22|5879|5879|5877.22|5877.22|0
1652090900000|2022-05-09 10:08:20|5880.78|5880.78|5880.78|5880.78|5880.78|5880.78|5880.78|5880.78|0
1652090910000|2022-05-09 10:08:30|5882.55|5882.55|5884.33|5884.33|5884.33|5884.33|5882.55|5882.55|0
1652090920000|2022-05-09 10:08:40|5882.55|5882.55|5882.55|5882.55|5882.55|5882.55|5882.55|5882.55|0
1652090940000|2022-05-09 10:09:00|5879|5879|5880.78|5880.78|5880.78|5880.78|5879|5879|0
1652090990000|2022-05-09 10:09:50|5879|5879|5879|5879|5879|5879|5879|5879|0
1652091030000|2022-05-09 10:10:30|5880.78|5880.78|5879|5879|5880.78|5880.78|5879|5879|0
1652091070000|2022-05-09 10:11:10|5882.55|5882.55|5882.55|5882.55|5882.55|5882.55|5882.55|5882.55|0
1652091080000|2022-05-09 10:11:20|5880.78|5880.78|5880.78|5880.78|5880.78|5880.78|5880.78|5880.78|0
1652091100000|2022-05-09 10:11:40|5879|5879|5877.22|5877.22|5879|5879|5877.22|5877.22|0
1652091140000|2022-05-09 10:12:20|5875.92|5875.92|5875.92|5875.92|5875.92|5875.92|5875.92|5875.92|0
1652091230000|2022-05-09 10:13:50|5872.37|5872.37|5870.59|5870.59|5872.37|5872.37|5870.59|5870.59|0
1652091310000|2022-05-09 10:15:10|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|0
1652091380000|2022-05-09 10:16:20|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|0
1652091390000|2022-05-09 10:16:30|5868.32|5868.32|5868.32|5868.32|5868.32|5868.32|5868.32|5868.32|0
1652091420000|2022-05-09 10:17:00|5870.1|5870.1|5873.66|5873.66|5873.66|5873.66|5870.1|5870.1|0
1652091430000|2022-05-09 10:17:10|5874.96|5874.96|5874.96|5874.96|5874.96|5874.96|5874.96|5874.96|0
1652091550000|2022-05-09 10:19:10|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|0
1652091560000|2022-05-09 10:19:20|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|0
1652091570000|2022-05-09 10:19:30|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|0
1652091590000|2022-05-09 10:19:50|5869.14|5869.14|5869.14|5869.14|5869.14|5869.14|5869.14|5869.14|0
1652091710000|2022-05-09 10:21:50|5867.36|5867.36|5867.36|5867.36|5867.36|5867.36|5867.36|5867.36|0
1652091750000|2022-05-09 10:22:30|5865.58|5865.58|5865.58|5865.58|5865.58|5865.58|5865.58|5865.58|0
1652091760000|2022-05-09 10:22:40|5864.28|5864.28|5864.28|5864.28|5864.28|5864.28|5864.28|5864.28|0
1652091800000|2022-05-09 10:23:20|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|0
1652091840000|2022-05-09 10:24:00|5858.14|5858.14|5858.14|5858.14|5858.14|5858.14|5858.14|5858.14|0
1652091880000|2022-05-09 10:24:40|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|0
1652091890000|2022-05-09 10:24:50|5859.43|5859.43|5859.43|5859.43|5859.43|5859.43|5859.43|5859.43|0
1652091900000|2022-05-09 10:25:00|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|0
1652091920000|2022-05-09 10:25:20|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|0
1652091940000|2022-05-09 10:25:40|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|0
1652092020000|2022-05-09 10:27:00|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|0
1652092030000|2022-05-09 10:27:10|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|0
1652092050000|2022-05-09 10:27:30|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|0
1652092070000|2022-05-09 10:27:50|5863.8|5863.8|5863.8|5863.8|5863.8|5863.8|5863.8|5863.8|0
1652092090000|2022-05-09 10:28:10|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|0
1652092140000|2022-05-09 10:29:00|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|0
1652092200000|2022-05-09 10:30:00|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|0
1652092260000|2022-05-09 10:31:00|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|0
1652092270000|2022-05-09 10:31:10|5857.17|5857.17|5857.17|5857.17|5857.17|5857.17|5857.17|5857.17|0
1652092280000|2022-05-09 10:31:20|5855.87|5855.87|5855.87|5855.87|5855.87|5855.87|5855.87|5855.87|0
1652092330000|2022-05-09 10:32:10|5853.28|5853.28|5853.28|5853.28|5853.28|5853.28|5853.28|5853.28|0
1652092360000|2022-05-09 10:32:40|5851.51|5851.51|5851.51|5851.51|5851.51|5851.51|5851.51|5851.51|0
1652092370000|2022-05-09 10:32:50|5853.28|5853.28|5853.28|5853.28|5853.28|5853.28|5853.28|5853.28|0
1652092380000|2022-05-09 10:33:00|5851.51|5851.51|5850.21|5850.21|5851.51|5851.51|5850.21|5850.21|0
1652092390000|2022-05-09 10:33:10|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|0
1652092450000|2022-05-09 10:34:10|5853.77|5853.77|5853.77|5853.77|5853.77|5853.77|5853.77|5853.77|0
1652092520000|2022-05-09 10:35:20|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|0
1652092560000|2022-05-09 10:36:00|5853.77|5853.77|5853.77|5853.77|5853.77|5853.77|5853.77|5853.77|0
1652092590000|2022-05-09 10:36:30|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|0
1652092620000|2022-05-09 10:37:00|5853.77|5853.77|5853.77|5853.77|5853.77|5853.77|5853.77|5853.77|0
1652092640000|2022-05-09 10:37:20|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|0
1652092670000|2022-05-09 10:37:50|5853.77|5853.77|5853.77|5853.77|5853.77|5853.77|5853.77|5853.77|0
1652092710000|2022-05-09 10:38:30|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|0
1652092780000|2022-05-09 10:39:40|5850.69|5850.69|5851.18|5851.18|5851.18|5851.18|5849.4|5849.4|0
1652092800000|2022-05-09 10:40:00|5852.96|5852.96|5854.74|5854.74|5854.74|5854.74|5852.96|5852.96|0
1652092820000|2022-05-09 10:40:20|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|0
1652092920000|2022-05-09 10:42:00|5854.74|5854.74|5852.96|5852.96|5854.74|5854.74|5852.96|5852.96|0
1652092930000|2022-05-09 10:42:10|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1652092970000|2022-05-09 10:42:50|5855.55|5855.55|5855.55|5855.55|5857.33|5857.33|5855.55|5855.55|0
1652092980000|2022-05-09 10:43:00|5853.77|5853.77|5855.55|5855.55|5855.55|5855.55|5853.77|5853.77|0
1652092990000|2022-05-09 10:43:10|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|0
1652093060000|2022-05-09 10:44:20|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|0
1652093120000|2022-05-09 10:45:20|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|0
1652093220000|2022-05-09 10:47:00|5856.44|5856.44|5856.44|5856.44|5856.44|5856.44|5856.44|5856.44|0
1652093240000|2022-05-09 10:47:20|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|0
1652093250000|2022-05-09 10:47:30|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|0
1652093260000|2022-05-09 10:47:40|5856.44|5856.44|5856.44|5856.44|5856.44|5856.44|5856.44|5856.44|0
1652093280000|2022-05-09 10:48:00|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|0
1652093300000|2022-05-09 10:48:20|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|0
1652093320000|2022-05-09 10:48:40|5857.33|5857.33|5858.21|5858.21|5858.21|5858.21|5857.33|5857.33|0
1652093330000|2022-05-09 10:48:50|5859.1|5859.1|5862.66|5862.66|5862.66|5862.66|5859.1|5859.1|0
1652093340000|2022-05-09 10:49:00|5866.22|5866.22|5868|5868|5868|5868|5866.22|5866.22|0
1652093350000|2022-05-09 10:49:10|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|0
1652093360000|2022-05-09 10:49:20|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|0
1652093380000|2022-05-09 10:49:40|5868|5868|5868|5868|5868|5868|5868|5868|0
1652093400000|2022-05-09 10:50:00|5869.78|5869.78|5869.78|5869.78|5869.78|5869.78|5869.78|5869.78|0
1652093420000|2022-05-09 10:50:20|5870.67|5870.67|5869.78|5869.78|5871.56|5871.56|5869.78|5869.78|0
1652093440000|2022-05-09 10:50:40|5870.67|5870.67|5869.78|5869.78|5870.67|5870.67|5869.78|5869.78|0
1652093450000|2022-05-09 10:50:50|5871.56|5871.56|5871.56|5871.56|5871.56|5871.56|5871.56|5871.56|0
1652093460000|2022-05-09 10:51:00|5870.67|5870.67|5870.67|5870.67|5870.67|5870.67|5870.67|5870.67|0
1652093470000|2022-05-09 10:51:10|5869.78|5869.78|5870.67|5870.67|5870.67|5870.67|5869.78|5869.78|0
1652093480000|2022-05-09 10:51:20|5869.78|5869.78|5869.78|5869.78|5869.78|5869.78|5869.78|5869.78|0
1652093490000|2022-05-09 10:51:30|5868|5868|5868|5868|5868|5868|5868|5868|0
1652093520000|2022-05-09 10:52:00|5869.78|5869.78|5869.78|5869.78|5869.78|5869.78|5869.78|5869.78|0
1652093560000|2022-05-09 10:52:40|5871.56|5871.56|5871.56|5871.56|5871.56|5871.56|5871.56|5871.56|0
1652093610000|2022-05-09 10:53:30|5873.33|5873.33|5873.33|5873.33|5873.33|5873.33|5873.33|5873.33|0
1652093620000|2022-05-09 10:53:40|5875.11|5875.11|5875.11|5875.11|5875.11|5875.11|5875.11|5875.11|0
1652093820000|2022-05-09 10:57:00|5871.56|5871.56|5869.78|5869.78|5871.56|5871.56|5869.78|5869.78|0
1652093830000|2022-05-09 10:57:10|5868.48|5868.48|5868.48|5868.48|5868.48|5868.48|5868.48|5868.48|0
1652093870000|2022-05-09 10:57:50|5863.15|5863.15|5858.29|5858.29|5863.15|5863.15|5858.29|5858.29|0
1652093930000|2022-05-09 10:58:50|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|0
1652093970000|2022-05-09 10:59:30|5857.81|5857.81|5857.81|5857.81|5857.81|5857.81|5857.81|5857.81|0
1652093990000|2022-05-09 10:59:50|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|0
1652094010000|2022-05-09 11:00:10|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|0
1652094020000|2022-05-09 11:00:20|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|0
1652094030000|2022-05-09 11:00:30|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|0
1652094070000|2022-05-09 11:01:10|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|0
1652094110000|2022-05-09 11:01:50|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|0
1652094160000|2022-05-09 11:02:40|5862.66|5862.66|5866.22|5866.22|5866.22|5866.22|5862.66|5862.66|0
1652094170000|2022-05-09 11:02:50|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|0
1652094190000|2022-05-09 11:03:10|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|0
1652094240000|2022-05-09 11:04:00|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|0
1652094260000|2022-05-09 11:04:20|5866.22|5866.22|5864.92|5864.92|5866.22|5866.22|5864.92|5864.92|0
1652094270000|2022-05-09 11:04:30|5863.15|5863.15|5863.15|5863.15|5863.15|5863.15|5863.15|5863.15|0
1652094280000|2022-05-09 11:04:40|5864.92|5864.92|5864.92|5864.92|5864.92|5864.92|5864.92|5864.92|0
1652094300000|2022-05-09 11:05:00|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|0
1652094320000|2022-05-09 11:05:20|5864.92|5864.92|5864.92|5864.92|5864.92|5864.92|5864.92|5864.92|0
1652094430000|2022-05-09 11:07:10|5863.15|5863.15|5863.15|5863.15|5863.15|5863.15|5863.15|5863.15|0
1652094570000|2022-05-09 11:09:30|5859.59|5859.59|5861.37|5861.37|5861.37|5861.37|5859.59|5859.59|0
1652094590000|2022-05-09 11:09:50|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|0
1652094650000|2022-05-09 11:10:50|5856.03|5856.03|5852.96|5852.96|5856.03|5856.03|5852.96|5852.96|0
1652094710000|2022-05-09 11:11:50|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|0
1652094750000|2022-05-09 11:12:30|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|0
1652094770000|2022-05-09 11:12:50|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|0
1652094810000|2022-05-09 11:13:30|5853.44|5853.44|5857|5857|5857|5857|5851.66|5851.66|0
1652094940000|2022-05-09 11:15:40|5858.78|5858.78|5858.78|5858.78|5858.78|5858.78|5858.78|5858.78|0
1652095030000|2022-05-09 11:17:10|5857|5857|5857|5857|5857|5857|5857|5857|0
1652095090000|2022-05-09 11:18:10|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|0
1652095130000|2022-05-09 11:18:50|5857|5857|5859.59|5859.59|5859.59|5859.59|5857|5857|0
1652095160000|2022-05-09 11:19:20|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|0
1652095200000|2022-05-09 11:20:00|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|0
1652095220000|2022-05-09 11:20:20|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|0
1652095250000|2022-05-09 11:20:50|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|0
1652095320000|2022-05-09 11:22:00|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|0
1652095330000|2022-05-09 11:22:10|5858.29|5858.29|5857|5857|5858.29|5858.29|5857|5857|0
1652095440000|2022-05-09 11:24:00|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|0
1652095450000|2022-05-09 11:24:10|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|0
1652095540000|2022-05-09 11:25:40|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|0
1652095630000|2022-05-09 11:27:10|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|0
1652095750000|2022-05-09 11:29:10|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|0
1652095810000|2022-05-09 11:30:10|5854.74|5854.74|5856.51|5856.51|5856.51|5856.51|5854.74|5854.74|0
1652095850000|2022-05-09 11:30:50|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|0
1652095940000|2022-05-09 11:32:20|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|0
1652095980000|2022-05-09 11:33:00|5854.74|5854.74|5852.96|5852.96|5854.74|5854.74|5852.96|5852.96|0
1652096030000|2022-05-09 11:33:50|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|0
1652096070000|2022-05-09 11:34:30|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|0
1652096130000|2022-05-09 11:35:30|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|0
1652096150000|2022-05-09 11:35:50|5857|5857|5858.78|5858.78|5858.78|5858.78|5857|5857|0
1652096160000|2022-05-09 11:36:00|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|0
1652096170000|2022-05-09 11:36:10|5861.85|5861.85|5863.15|5863.15|5863.15|5863.15|5861.85|5861.85|0
1652096180000|2022-05-09 11:36:20|5861.37|5861.37|5861.37|5861.37|5861.37|5861.37|5861.37|5861.37|0
1652096190000|2022-05-09 11:36:30|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|0
1652096220000|2022-05-09 11:37:00|5857.81|5857.81|5857.81|5857.81|5857.81|5857.81|5857.81|5857.81|0
1652096230000|2022-05-09 11:37:10|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|0
1652096290000|2022-05-09 11:38:10|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1652096320000|2022-05-09 11:38:40|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|0
1652096400000|2022-05-09 11:40:00|5854.74|5854.74|5856.03|5856.03|5856.03|5856.03|5854.74|5854.74|0
1652096450000|2022-05-09 11:40:50|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1652096480000|2022-05-09 11:41:20|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|0
1652096610000|2022-05-09 11:43:30|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1652096710000|2022-05-09 11:45:10|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|0
1652096780000|2022-05-09 11:46:20|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|0
1652096810000|2022-05-09 11:46:50|5854.74|5854.74|5856.03|5856.03|5856.03|5856.03|5854.74|5854.74|0
1652096820000|2022-05-09 11:47:00|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1652097030000|2022-05-09 11:50:30|5856.03|5856.03|5854.25|5854.25|5856.03|5856.03|5854.25|5854.25|0
1652097060000|2022-05-09 11:51:00|5856.03|5856.03|5857.81|5857.81|5857.81|5857.81|5856.03|5856.03|0
1652097070000|2022-05-09 11:51:10|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|0
1652097120000|2022-05-09 11:52:00|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1652097130000|2022-05-09 11:52:10|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|0
1652097240000|2022-05-09 11:54:00|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1652097290000|2022-05-09 11:54:50|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|0
1652097300000|2022-05-09 11:55:00|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1652097440000|2022-05-09 11:57:20|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|0
1652097560000|2022-05-09 11:59:20|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1652097640000|2022-05-09 12:00:40|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|0
1652097700000|2022-05-09 12:01:40|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|0
1652097750000|2022-05-09 12:02:30|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|0
1652097760000|2022-05-09 12:02:40|5851.66|5851.66|5850.37|5850.37|5851.66|5851.66|5850.37|5850.37|0
1652097840000|2022-05-09 12:04:00|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|0
1652097850000|2022-05-09 12:04:10|5854.74|5854.74|5856.51|5856.51|5858.29|5858.29|5854.74|5854.74|0
1652097880000|2022-05-09 12:04:40|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|0
1652097930000|2022-05-09 12:05:30|5857|5857|5857|5857|5857|5857|5857|5857|0
1652097950000|2022-05-09 12:05:50|5858.78|5858.78|5858.78|5858.78|5858.78|5858.78|5858.78|5858.78|0
1652097960000|2022-05-09 12:06:00|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|0
1652097990000|2022-05-09 12:06:30|5861.85|5861.85|5861.85|5861.85|5861.85|5861.85|5861.85|5861.85|0
1652098120000|2022-05-09 12:08:40|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|0
1652098220000|2022-05-09 12:10:20|5857|5857|5857|5857|5857|5857|5857|5857|0
1652098240000|2022-05-09 12:10:40|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|0
1652098270000|2022-05-09 12:11:10|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|0
1652098280000|2022-05-09 12:11:20|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|0
1652098300000|2022-05-09 12:11:40|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|0
1652098370000|2022-05-09 12:12:50|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|0
1652098390000|2022-05-09 12:13:10|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|0
1652098460000|2022-05-09 12:14:20|5850.37|5850.37|5850.37|5850.37|5850.37|5850.37|5850.37|5850.37|0
1652098600000|2022-05-09 12:16:40|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|0
1652098700000|2022-05-09 12:18:20|5850.85|5850.85|5849.07|5849.07|5850.85|5850.85|5849.07|5849.07|0
1652098720000|2022-05-09 12:18:40|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|0
1652098820000|2022-05-09 12:20:20|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|0
1652098840000|2022-05-09 12:20:40|5843.41|5843.41|5843.41|5843.41|5843.41|5843.41|5843.41|5843.41|0
1652098850000|2022-05-09 12:20:50|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|0
1652098880000|2022-05-09 12:21:20|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|0
1652098890000|2022-05-09 12:21:30|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|0
1652099020000|2022-05-09 12:23:40|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|0
1652099040000|2022-05-09 12:24:00|5845.19|5845.19|5846.97|5846.97|5846.97|5846.97|5845.19|5845.19|0
1652099290000|2022-05-09 12:28:10|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|0
1652099300000|2022-05-09 12:28:20|5843.41|5843.41|5840.74|5840.74|5843.41|5843.41|5840.74|5840.74|0
1652099310000|2022-05-09 12:28:30|5839.45|5839.45|5839.45|5839.45|5839.45|5839.45|5839.45|5839.45|0
1652099360000|2022-05-09 12:29:20|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|0
1652099440000|2022-05-09 12:30:40|5836.78|5836.78|5837.67|5837.67|5837.67|5837.67|5836.78|5836.78|0
1652099450000|2022-05-09 12:30:50|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|0
1652099520000|2022-05-09 12:32:00|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|0
1652099540000|2022-05-09 12:32:20|5839.45|5839.45|5839.45|5839.45|5839.45|5839.45|5839.45|5839.45|0
1652099560000|2022-05-09 12:32:40|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|0
1652099650000|2022-05-09 12:34:10|5841.63|5841.63|5841.63|5841.63|5841.63|5841.63|5841.63|5841.63|0
1652099670000|2022-05-09 12:34:30|5845.19|5845.19|5843.89|5843.89|5845.19|5845.19|5843.89|5843.89|0
1652099730000|2022-05-09 12:35:30|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|0
1652099780000|2022-05-09 12:36:20|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|0
1652099810000|2022-05-09 12:36:50|5845.67|5845.67|5849.23|5849.23|5849.23|5849.23|5845.67|5845.67|0
1652099820000|2022-05-09 12:37:00|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|0
1652099850000|2022-05-09 12:37:30|5848.75|5848.75|5850.52|5850.52|5850.52|5850.52|5848.75|5848.75|0
1652099880000|2022-05-09 12:38:00|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|0
1652099910000|2022-05-09 12:38:30|5850.52|5850.52|5850.52|5850.52|5850.52|5850.52|5850.52|5850.52|0
1652099980000|2022-05-09 12:39:40|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|0
1652099990000|2022-05-09 12:39:50|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|0
1652100000000|2022-05-09 12:40:00|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|0
1652100020000|2022-05-09 12:40:20|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|0
1652100030000|2022-05-09 12:40:30|5857.16|5857.16|5860.71|5860.71|5860.71|5860.71|5857.16|5857.16|0
1652100040000|2022-05-09 12:40:40|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|0
1652100050000|2022-05-09 12:40:50|5860.71|5860.71|5858.93|5858.93|5860.71|5860.71|5858.93|5858.93|0
1652100080000|2022-05-09 12:41:20|5861.52|5861.52|5861.52|5861.52|5861.52|5861.52|5861.52|5861.52|0
1652100090000|2022-05-09 12:41:30|5863.3|5863.3|5863.3|5863.3|5863.3|5863.3|5863.3|5863.3|0
1652100100000|2022-05-09 12:41:40|5861.52|5861.52|5861.52|5861.52|5861.52|5861.52|5861.52|5861.52|0
1652100120000|2022-05-09 12:42:00|5863.3|5863.3|5863.3|5863.3|5863.3|5863.3|5863.3|5863.3|0
1652100140000|2022-05-09 12:42:20|5861.52|5861.52|5863.3|5863.3|5863.3|5863.3|5861.52|5861.52|0
1652100180000|2022-05-09 12:43:00|5865.08|5865.08|5865.08|5865.08|5865.08|5865.08|5865.08|5865.08|0
1652100260000|2022-05-09 12:44:20|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|0
1652100290000|2022-05-09 12:44:50|5866.38|5866.38|5866.38|5866.38|5866.38|5866.38|5866.38|5866.38|0
1652100310000|2022-05-09 12:45:10|5864.6|5864.6|5862.82|5862.82|5864.6|5864.6|5862.82|5862.82|0
1652100320000|2022-05-09 12:45:20|5864.6|5864.6|5864.6|5864.6|5864.6|5864.6|5864.6|5864.6|0
1652100420000|2022-05-09 12:47:00|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|0
1652100450000|2022-05-09 12:47:30|5859.26|5859.26|5857.48|5857.48|5859.26|5859.26|5857.48|5857.48|0
1652100490000|2022-05-09 12:48:10|5859.26|5859.26|5859.26|5859.26|5859.26|5859.26|5859.26|5859.26|0
1652100630000|2022-05-09 12:50:30|5857.48|5857.48|5861.04|5861.04|5861.04|5861.04|5857.48|5857.48|0
1652100640000|2022-05-09 12:50:40|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|0
1652100660000|2022-05-09 12:51:00|5864.6|5864.6|5866.38|5866.38|5866.38|5866.38|5864.6|5864.6|0
1652100690000|2022-05-09 12:51:30|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|0
1652100700000|2022-05-09 12:51:40|5869.45|5869.45|5874.79|5874.79|5874.79|5874.79|5869.45|5869.45|0
1652100710000|2022-05-09 12:51:50|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|0
1652100730000|2022-05-09 12:52:10|5869.45|5869.45|5869.45|5869.45|5869.45|5869.45|5869.45|5869.45|0
1652100780000|2022-05-09 12:53:00|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|0
1652100880000|2022-05-09 12:54:40|5866.38|5866.38|5866.38|5866.38|5866.38|5866.38|5866.38|5866.38|0
1652100930000|2022-05-09 12:55:30|5864.6|5864.6|5864.6|5864.6|5864.6|5864.6|5864.6|5864.6|0
1652100970000|2022-05-09 12:56:10|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|0
1652101010000|2022-05-09 12:56:50|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|0
1652101030000|2022-05-09 12:57:10|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|0
1652101070000|2022-05-09 12:57:50|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|0
1652101090000|2022-05-09 12:58:10|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|0
1652101120000|2022-05-09 12:58:40|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|0
1652101180000|2022-05-09 12:59:40|5855.38|5855.38|5853.6|5853.6|5855.38|5855.38|5853.6|5853.6|0
1652101210000|2022-05-09 13:00:10|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|0
1652101240000|2022-05-09 13:00:40|5853.11|5853.11|5853.11|5853.11|5853.11|5853.11|5853.11|5853.11|0
1652101250000|2022-05-09 13:00:50|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|0
1652101280000|2022-05-09 13:01:20|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|0
1652101300000|2022-05-09 13:01:40|5850.85|5850.85|5849.56|5849.56|5850.85|5850.85|5849.56|5849.56|0
1652101360000|2022-05-09 13:02:40|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|0
1652101400000|2022-05-09 13:03:20|5849.56|5849.56|5851.34|5851.34|5851.34|5851.34|5847.78|5847.78|0
1652101500000|2022-05-09 13:05:00|5847.78|5847.78|5847.78|5847.78|5847.78|5847.78|5847.78|5847.78|0
1652101630000|2022-05-09 13:07:10|5849.56|5849.56|5849.56|5849.56|5849.56|5849.56|5849.56|5849.56|0
1652101690000|2022-05-09 13:08:10|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|0
1652101740000|2022-05-09 13:09:00|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|0
1652101800000|2022-05-09 13:10:00|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|0
1652101840000|2022-05-09 13:10:40|5846.48|5846.48|5845.19|5845.19|5846.48|5846.48|5845.19|5845.19|0
1652101860000|2022-05-09 13:11:00|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|0
1652101900000|2022-05-09 13:11:40|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|0
1652101930000|2022-05-09 13:12:10|5846.48|5846.48|5848.26|5848.26|5848.26|5848.26|5846.48|5846.48|0
1652101970000|2022-05-09 13:12:50|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|0
1652101980000|2022-05-09 13:13:00|5848.26|5848.26|5850.04|5850.04|5850.04|5850.04|5848.26|5848.26|0
1652102070000|2022-05-09 13:14:30|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|0
1652102140000|2022-05-09 13:15:40|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|0
1652102200000|2022-05-09 13:16:40|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|0
1652102330000|2022-05-09 13:18:50|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|0
1652102410000|2022-05-09 13:20:10|5846.48|5846.48|5844.7|5844.7|5846.48|5846.48|5844.7|5844.7|0
1652102440000|2022-05-09 13:20:40|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|0
1652102470000|2022-05-09 13:21:10|5848.26|5848.26|5846.48|5846.48|5848.26|5848.26|5846.48|5846.48|0
1652102620000|2022-05-09 13:23:40|5847.78|5847.78|5847.78|5847.78|5847.78|5847.78|5847.78|5847.78|0
1652102720000|2022-05-09 13:25:20|5849.56|5849.56|5851.34|5851.34|5851.34|5851.34|5849.56|5849.56|0
1652102740000|2022-05-09 13:25:40|5853.11|5853.11|5853.11|5853.11|5853.11|5853.11|5853.11|5853.11|0
1652102840000|2022-05-09 13:27:20|5854.41|5854.41|5853.11|5853.11|5854.41|5854.41|5853.11|5853.11|0
1652102850000|2022-05-09 13:27:30|5854.41|5854.41|5853.11|5853.11|5854.41|5854.41|5853.11|5853.11|0
1652102870000|2022-05-09 13:27:50|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|0
1652102900000|2022-05-09 13:28:20|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|0
1652102960000|2022-05-09 13:29:20|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|0
1652102980000|2022-05-09 13:29:40|5851.82|5851.82|5850.04|5850.04|5851.82|5851.82|5850.04|5850.04|0
1652102990000|2022-05-09 13:29:50|5853.6|5853.6|5855.38|5855.38|5855.38|5855.38|5853.6|5853.6|0
1652103000000|2022-05-09 13:30:00|5853.6|5853.6|5851.82|5851.82|5853.6|5853.6|5850.04|5850.04|0
1652103010000|2022-05-09 13:30:10|5853.6|5853.6|5850.04|5850.04|5853.6|5853.6|5850.04|5850.04|0
1652103020000|2022-05-09 13:30:20|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|0
1652103030000|2022-05-09 13:30:30|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|0
1652103060000|2022-05-09 13:31:00|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|0
1652103080000|2022-05-09 13:31:20|5850.04|5850.04|5846.48|5846.48|5850.04|5850.04|5846.48|5846.48|0
1652103090000|2022-05-09 13:31:30|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|0
1652103120000|2022-05-09 13:32:00|5850.04|5850.04|5851.82|5851.82|5851.82|5851.82|5850.04|5850.04|0
1652103130000|2022-05-09 13:32:10|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|0
1652103140000|2022-05-09 13:32:20|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|0
1652103150000|2022-05-09 13:32:30|5850.52|5850.52|5846.97|5846.97|5850.52|5850.52|5846.97|5846.97|0
1652103180000|2022-05-09 13:33:00|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|0
1652103190000|2022-05-09 13:33:10|5843.41|5843.41|5845.19|5845.19|5845.19|5845.19|5843.41|5843.41|0
1652103200000|2022-05-09 13:33:20|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|0
1652103220000|2022-05-09 13:33:40|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|0
1652103230000|2022-05-09 13:33:50|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|0
1652103240000|2022-05-09 13:34:00|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|0
1652103250000|2022-05-09 13:34:10|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|0
1652103260000|2022-05-09 13:34:20|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|0
1652103270000|2022-05-09 13:34:30|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|0
1652103300000|2022-05-09 13:35:00|5843.08|5843.08|5846.16|5846.16|5847.45|5847.45|5843.08|5843.08|0
1652103320000|2022-05-09 13:35:20|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|0
1652103330000|2022-05-09 13:35:30|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|0
1652103350000|2022-05-09 13:35:50|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|0
1652103360000|2022-05-09 13:36:00|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|0
1652103400000|2022-05-09 13:36:40|5844.38|5844.38|5842.6|5842.6|5844.38|5844.38|5842.6|5842.6|0
1652103410000|2022-05-09 13:36:50|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|0
1652103420000|2022-05-09 13:37:00|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|0
1652103430000|2022-05-09 13:37:10|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|0
1652103440000|2022-05-09 13:37:20|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|0
1652103450000|2022-05-09 13:37:30|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|0
1652103480000|2022-05-09 13:38:00|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|0
1652103490000|2022-05-09 13:38:10|5842.6|5842.6|5840.82|5840.82|5842.6|5842.6|5840.82|5840.82|0
1652103500000|2022-05-09 13:38:20|5842.6|5842.6|5844.38|5844.38|5844.38|5844.38|5842.6|5842.6|0
1652103510000|2022-05-09 13:38:30|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|0
1652103520000|2022-05-09 13:38:40|5847.93|5847.93|5846.16|5846.16|5847.93|5847.93|5846.16|5846.16|0
1652103530000|2022-05-09 13:38:50|5847.93|5847.93|5846.16|5846.16|5847.93|5847.93|5846.16|5846.16|0
1652103540000|2022-05-09 13:39:00|5847.93|5847.93|5849.71|5849.71|5849.71|5849.71|5847.93|5847.93|0
1652103570000|2022-05-09 13:39:30|5847.93|5847.93|5847.93|5847.93|5847.93|5847.93|5847.93|5847.93|0
1652103580000|2022-05-09 13:39:40|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|0
1652103600000|2022-05-09 13:40:00|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|0
1652103610000|2022-05-09 13:40:10|5842.6|5842.6|5839.52|5839.52|5842.6|5842.6|5837.75|5837.75|0
1652103630000|2022-05-09 13:40:30|5837.75|5837.75|5839.52|5839.52|5839.52|5839.52|5837.75|5837.75|0
1652103640000|2022-05-09 13:40:40|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|0
1652103650000|2022-05-09 13:40:50|5843.08|5843.08|5840.82|5840.82|5843.08|5843.08|5840.82|5840.82|0
1652103660000|2022-05-09 13:41:00|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|0
1652103670000|2022-05-09 13:41:10|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|0
1652103680000|2022-05-09 13:41:20|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|0
1652103690000|2022-05-09 13:41:30|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|0
1652103710000|2022-05-09 13:41:50|5843.08|5843.08|5839.52|5839.52|5843.08|5843.08|5839.52|5839.52|0
1652103720000|2022-05-09 13:42:00|5841.3|5841.3|5839.52|5839.52|5841.3|5841.3|5839.52|5839.52|0
1652103760000|2022-05-09 13:42:40|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|0
1652103770000|2022-05-09 13:42:50|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|0
1652103790000|2022-05-09 13:43:10|5841.3|5841.3|5842.6|5842.6|5842.6|5842.6|5841.3|5841.3|0
1652103800000|2022-05-09 13:43:20|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|0
1652103830000|2022-05-09 13:43:50|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|0
1652103850000|2022-05-09 13:44:10|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|0
1652103860000|2022-05-09 13:44:20|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|0
1652103880000|2022-05-09 13:44:40|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|0
1652103900000|2022-05-09 13:45:00|5842.6|5842.6|5840.82|5840.82|5842.6|5842.6|5840.82|5840.82|0
1652103920000|2022-05-09 13:45:20|5839.04|5839.04|5837.26|5837.26|5839.04|5839.04|5837.26|5837.26|0
1652103930000|2022-05-09 13:45:30|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|0
1652103940000|2022-05-09 13:45:40|5834.19|5834.19|5832.41|5832.41|5834.19|5834.19|5832.41|5832.41|0
1652103950000|2022-05-09 13:45:50|5834.19|5834.19|5831.11|5831.11|5834.19|5834.19|5831.11|5831.11|0
1652103960000|2022-05-09 13:46:00|5829.82|5829.82|5828.53|5828.53|5829.82|5829.82|5828.53|5828.53|0
1652103970000|2022-05-09 13:46:10|5826.75|5826.75|5824.97|5824.97|5826.75|5826.75|5824.97|5824.97|0
1652103990000|2022-05-09 13:46:30|5823.19|5823.19|5823.19|5823.19|5823.19|5823.19|5823.19|5823.19|0
1652104020000|2022-05-09 13:47:00|5824.97|5824.97|5826.75|5826.75|5826.75|5826.75|5824.97|5824.97|0
1652104060000|2022-05-09 13:47:40|5825.45|5825.45|5824.97|5824.97|5826.75|5826.75|5824.97|5824.97|0
1652104080000|2022-05-09 13:48:00|5823.19|5823.19|5823.19|5823.19|5823.19|5823.19|5821.41|5821.41|0
1652104090000|2022-05-09 13:48:10|5821.89|5821.89|5821.89|5821.89|5821.89|5821.89|5821.89|5821.89|0
1652104100000|2022-05-09 13:48:20|5823.19|5823.19|5823.19|5823.19|5823.19|5823.19|5823.19|5823.19|0
1652104130000|2022-05-09 13:48:50|5821.41|5821.41|5819.63|5819.63|5821.41|5821.41|5819.63|5819.63|0
1652104140000|2022-05-09 13:49:00|5821.41|5821.41|5821.41|5821.41|5821.41|5821.41|5821.41|5821.41|0
1652104150000|2022-05-09 13:49:10|5826.75|5826.75|5826.75|5826.75|5826.75|5826.75|5826.75|5826.75|0
1652104160000|2022-05-09 13:49:20|5830.3|5830.3|5829.01|5829.01|5830.3|5830.3|5829.01|5829.01|0
1652104180000|2022-05-09 13:49:40|5830.79|5830.79|5830.79|5830.79|5830.79|5830.79|5830.79|5830.79|0
1652104200000|2022-05-09 13:50:00|5829.01|5829.01|5827.23|5827.23|5829.01|5829.01|5827.23|5827.23|0
1652104210000|2022-05-09 13:50:10|5829.01|5829.01|5827.23|5827.23|5829.01|5829.01|5827.23|5827.23|0
1652104250000|2022-05-09 13:50:50|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|0
1652104260000|2022-05-09 13:51:00|5825.45|5825.45|5825.45|5825.45|5825.45|5825.45|5825.45|5825.45|0
1652104270000|2022-05-09 13:51:10|5827.23|5827.23|5827.23|5827.23|5827.23|5827.23|5827.23|5827.23|0
1652104290000|2022-05-09 13:51:30|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|0
1652104300000|2022-05-09 13:51:40|5830.79|5830.79|5832.57|5832.57|5832.57|5832.57|5830.79|5830.79|0
1652104340000|2022-05-09 13:52:20|5834.35|5834.35|5830.79|5830.79|5834.35|5834.35|5830.79|5830.79|0
1652104350000|2022-05-09 13:52:30|5832.57|5832.57|5832.57|5832.57|5832.57|5832.57|5832.57|5832.57|0
1652104380000|2022-05-09 13:53:00|5833.86|5833.86|5833.86|5833.86|5833.86|5833.86|5833.86|5833.86|0
1652104410000|2022-05-09 13:53:30|5835.64|5835.64|5835.64|5835.64|5835.64|5835.64|5835.64|5835.64|0
1652104430000|2022-05-09 13:53:50|5837.42|5837.42|5837.42|5837.42|5837.42|5837.42|5837.42|5837.42|0
1652104440000|2022-05-09 13:54:00|5839.2|5839.2|5839.2|5839.2|5839.2|5839.2|5839.2|5839.2|0
1652104470000|2022-05-09 13:54:30|5837.42|5837.42|5837.42|5837.42|5837.42|5837.42|5837.42|5837.42|0
1652104510000|2022-05-09 13:55:10|5835.64|5835.64|5835.64|5835.64|5835.64|5835.64|5835.64|5835.64|0
1652104540000|2022-05-09 13:55:40|5833.86|5833.86|5830.79|5830.79|5833.86|5833.86|5830.79|5830.79|0
1652104550000|2022-05-09 13:55:50|5829.49|5829.49|5829.49|5829.49|5829.49|5829.49|5829.49|5829.49|0
1652104590000|2022-05-09 13:56:30|5827.71|5827.71|5827.71|5827.71|5827.71|5827.71|5827.71|5827.71|0
1652104620000|2022-05-09 13:57:00|5824.16|5824.16|5822.38|5822.38|5824.16|5824.16|5822.38|5822.38|0
1652104630000|2022-05-09 13:57:10|5821.08|5821.08|5821.08|5821.08|5821.08|5821.08|5821.08|5821.08|0
1652104640000|2022-05-09 13:57:20|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|0
1652104680000|2022-05-09 13:58:00|5821.08|5821.08|5824.64|5824.64|5824.64|5824.64|5821.08|5821.08|0
1652104720000|2022-05-09 13:58:40|5828.2|5828.2|5827.71|5827.71|5828.2|5828.2|5826.42|5826.42|0
1652104790000|2022-05-09 13:59:50|5826.42|5826.42|5826.42|5826.42|5826.42|5826.42|5826.42|5826.42|0
1652104800000|2022-05-09 14:00:00|5824.64|5824.64|5824.64|5824.64|5824.64|5824.64|5824.64|5824.64|0
1652104810000|2022-05-09 14:00:10|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|0
1652104820000|2022-05-09 14:00:20|5817.53|5817.53|5817.53|5817.53|5817.53|5817.53|5817.53|5817.53|0
1652104830000|2022-05-09 14:00:30|5816.23|5816.23|5818.01|5818.01|5818.01|5818.01|5816.23|5816.23|0
1652104860000|2022-05-09 14:01:00|5816.71|5816.71|5816.71|5816.71|5816.71|5816.71|5816.71|5816.71|0
1652104890000|2022-05-09 14:01:30|5818.49|5818.49|5822.05|5822.05|5822.05|5822.05|5818.49|5818.49|0
1652104900000|2022-05-09 14:01:40|5823.35|5823.35|5824.64|5824.64|5824.64|5824.64|5823.35|5823.35|0
1652104910000|2022-05-09 14:01:50|5823.35|5823.35|5824.64|5824.64|5824.64|5824.64|5823.35|5823.35|0
1652104920000|2022-05-09 14:02:00|5826.42|5826.42|5824.64|5824.64|5826.42|5826.42|5824.64|5824.64|0
1652104950000|2022-05-09 14:02:30|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|0
1652104960000|2022-05-09 14:02:40|5821.08|5821.08|5821.08|5821.08|5821.08|5821.08|5821.08|5821.08|0
1652104970000|2022-05-09 14:02:50|5824.64|5824.64|5826.42|5826.42|5826.42|5826.42|5824.64|5824.64|0
1652105000000|2022-05-09 14:03:20|5824.64|5824.64|5826.42|5826.42|5826.42|5826.42|5824.64|5824.64|0
1652105010000|2022-05-09 14:03:30|5824.64|5824.64|5826.42|5826.42|5826.42|5826.42|5824.64|5824.64|0
1652105050000|2022-05-09 14:04:10|5824.64|5824.64|5824.64|5824.64|5824.64|5824.64|5824.64|5824.64|0
1652105060000|2022-05-09 14:04:20|5821.57|5821.57|5818.49|5818.49|5821.57|5821.57|5818.49|5818.49|0
1652105070000|2022-05-09 14:04:30|5819.79|5819.79|5819.79|5819.79|5819.79|5819.79|5819.79|5819.79|0
1652105080000|2022-05-09 14:04:40|5818.01|5818.01|5815.42|5815.42|5818.01|5818.01|5815.42|5815.42|0
1652105090000|2022-05-09 14:04:50|5813.64|5813.64|5813.64|5813.64|5813.64|5813.64|5813.64|5813.64|0
1652105110000|2022-05-09 14:05:10|5811.86|5811.86|5811.86|5811.86|5811.86|5811.86|5811.86|5811.86|0
1652105130000|2022-05-09 14:05:30|5810.08|5810.08|5810.08|5810.08|5810.08|5810.08|5810.08|5810.08|0
1652105150000|2022-05-09 14:05:50|5811.86|5811.86|5811.86|5811.86|5811.86|5811.86|5811.86|5811.86|0
1652105170000|2022-05-09 14:06:10|5810.57|5810.57|5810.08|5810.08|5811.86|5811.86|5810.08|5810.08|0
1652105180000|2022-05-09 14:06:20|5808.31|5808.31|5808.31|5808.31|5808.31|5808.31|5806.53|5806.53|0
1652105200000|2022-05-09 14:06:40|5810.08|5810.08|5810.08|5810.08|5810.08|5810.08|5810.08|5810.08|0
1652105210000|2022-05-09 14:06:50|5808.31|5808.31|5805.72|5805.72|5808.31|5808.31|5805.72|5805.72|0
1652105220000|2022-05-09 14:07:00|5803.94|5803.94|5803.94|5803.94|5803.94|5803.94|5803.94|5803.94|0
1652105250000|2022-05-09 14:07:30|5802.16|5802.16|5802.16|5802.16|5803.94|5803.94|5802.16|5802.16|0
1652105260000|2022-05-09 14:07:40|5800.38|5800.38|5801.67|5801.67|5801.67|5801.67|5800.38|5800.38|0
1652105270000|2022-05-09 14:07:50|5799.9|5799.9|5799.9|5799.9|5799.9|5799.9|5799.9|5799.9|0
1652105300000|2022-05-09 14:08:20|5801.67|5801.67|5803.45|5803.45|5803.45|5803.45|5801.67|5801.67|0
1652105320000|2022-05-09 14:08:40|5801.67|5801.67|5801.67|5801.67|5801.67|5801.67|5801.67|5801.67|0
1652105340000|2022-05-09 14:09:00|5799.9|5799.9|5799.9|5799.9|5799.9|5799.9|5799.9|5799.9|0
1652105400000|2022-05-09 14:10:00|5801.67|5801.67|5798.6|5798.6|5801.67|5801.67|5798.6|5798.6|0
1652105410000|2022-05-09 14:10:10|5796.82|5796.82|5796.82|5796.82|5796.82|5796.82|5796.82|5796.82|0
1652105430000|2022-05-09 14:10:30|5800.38|5800.38|5800.38|5800.38|5800.38|5800.38|5800.38|5800.38|0
1652105460000|2022-05-09 14:11:00|5798.6|5798.6|5798.6|5798.6|5798.6|5798.6|5798.6|5798.6|0
1652105470000|2022-05-09 14:11:10|5800.38|5800.38|5802.16|5802.16|5802.16|5802.16|5800.38|5800.38|0
1652105490000|2022-05-09 14:11:30|5803.94|5803.94|5803.94|5803.94|5803.94|5803.94|5803.94|5803.94|0
1652105510000|2022-05-09 14:11:50|5800.38|5800.38|5800.38|5800.38|5800.38|5800.38|5800.38|5800.38|0
1652105540000|2022-05-09 14:12:20|5802.16|5802.16|5800.38|5800.38|5802.16|5802.16|5800.38|5800.38|0
1652105560000|2022-05-09 14:12:40|5799.08|5799.08|5802.16|5802.16|5802.16|5802.16|5799.08|5799.08|0
1652105570000|2022-05-09 14:12:50|5803.94|5803.94|5805.72|5805.72|5805.72|5805.72|5803.94|5803.94|0
1652105590000|2022-05-09 14:13:10|5807.01|5807.01|5810.57|5810.57|5810.57|5810.57|5807.01|5807.01|0
1652105600000|2022-05-09 14:13:20|5811.86|5811.86|5811.86|5811.86|5811.86|5811.86|5811.86|5811.86|0
1652105620000|2022-05-09 14:13:40|5808.31|5808.31|5808.31|5808.31|5808.31|5808.31|5808.31|5808.31|0
1652105650000|2022-05-09 14:14:10|5806.53|5806.53|5808.31|5808.31|5808.31|5808.31|5806.53|5806.53|0
1652105680000|2022-05-09 14:14:40|5806.53|5806.53|5806.53|5806.53|5806.53|5806.53|5806.53|5806.53|0
1652105710000|2022-05-09 14:15:10|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|0
1652105730000|2022-05-09 14:15:30|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|0
1652105740000|2022-05-09 14:15:40|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|0
1652105750000|2022-05-09 14:15:50|5806.53|5806.53|5806.53|5806.53|5806.53|5806.53|5806.53|5806.53|0
1652105770000|2022-05-09 14:16:10|5808.31|5808.31|5808.31|5808.31|5808.31|5808.31|5808.31|5808.31|0
1652105820000|2022-05-09 14:17:00|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|0
1652105850000|2022-05-09 14:17:30|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|0
1652105880000|2022-05-09 14:18:00|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|0
1652105910000|2022-05-09 14:18:30|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|0
1652105930000|2022-05-09 14:18:50|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|0
1652105940000|2022-05-09 14:19:00|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|0
1652105970000|2022-05-09 14:19:30|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|0
1652105980000|2022-05-09 14:19:40|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|0
1652106030000|2022-05-09 14:20:30|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|0
1652106040000|2022-05-09 14:20:40|5797.63|5797.63|5799.41|5799.41|5799.41|5799.41|5797.63|5797.63|0
1652106050000|2022-05-09 14:20:50|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|0
1652106060000|2022-05-09 14:21:00|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|0
1652106090000|2022-05-09 14:21:30|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|0
1652106130000|2022-05-09 14:22:10|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|5801.67|5801.67|0
1652106150000|2022-05-09 14:22:30|5801.67|5801.67|5801.67|5801.67|5801.67|5801.67|5801.67|5801.67|0
1652106160000|2022-05-09 14:22:40|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|0
1652106170000|2022-05-09 14:22:50|5801.67|5801.67|5799.9|5799.9|5801.67|5801.67|5799.9|5799.9|0
1652106200000|2022-05-09 14:23:20|5801.67|5801.67|5799.9|5799.9|5801.67|5801.67|5799.9|5799.9|0
1652106240000|2022-05-09 14:24:00|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|0
1652106270000|2022-05-09 14:24:30|5799.9|5799.9|5796.34|5796.34|5799.9|5799.9|5796.34|5796.34|0
1652106300000|2022-05-09 14:25:00|5794.56|5794.56|5797.63|5797.63|5797.63|5797.63|5794.56|5794.56|0
1652106340000|2022-05-09 14:25:40|5795.85|5795.85|5795.85|5795.85|5795.85|5795.85|5795.85|5795.85|0
1652106350000|2022-05-09 14:25:50|5797.15|5797.15|5798.93|5798.93|5798.93|5798.93|5797.15|5797.15|0
1652106390000|2022-05-09 14:26:30|5797.15|5797.15|5797.15|5797.15|5797.15|5797.15|5797.15|5797.15|0
1652106420000|2022-05-09 14:27:00|5795.37|5795.37|5795.37|5795.37|5795.37|5795.37|5795.37|5795.37|0
1652106430000|2022-05-09 14:27:10|5793.59|5793.59|5793.59|5793.59|5793.59|5793.59|5793.59|5793.59|0
1652106470000|2022-05-09 14:27:50|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|0
1652106480000|2022-05-09 14:28:00|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|0
1652106490000|2022-05-09 14:28:10|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|0
1652106500000|2022-05-09 14:28:20|5790.52|5790.52|5788.74|5788.74|5790.52|5790.52|5788.74|5788.74|0
1652106510000|2022-05-09 14:28:30|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|0
1652106540000|2022-05-09 14:29:00|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|0
1652106560000|2022-05-09 14:29:20|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|0
1652106590000|2022-05-09 14:29:50|5788.74|5788.74|5790.52|5790.52|5790.52|5790.52|5788.74|5788.74|0
1652106600000|2022-05-09 14:30:00|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|0
1652106610000|2022-05-09 14:30:10|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|0
1652106620000|2022-05-09 14:30:20|5783.89|5783.89|5780.81|5780.81|5783.89|5783.89|5780.81|5780.81|0
1652106630000|2022-05-09 14:30:30|5782.59|5782.59|5784.37|5784.37|5784.37|5784.37|5782.59|5782.59|0
1652106650000|2022-05-09 14:30:50|5785.67|5785.67|5787.44|5787.44|5787.44|5787.44|5785.67|5785.67|0
1652106670000|2022-05-09 14:31:10|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|0
1652106700000|2022-05-09 14:31:40|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|0
1652106730000|2022-05-09 14:32:10|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|0
1652106740000|2022-05-09 14:32:20|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|0
1652106770000|2022-05-09 14:32:50|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|0
1652106780000|2022-05-09 14:33:00|5786.96|5786.96|5788.74|5788.74|5788.74|5788.74|5786.96|5786.96|0
1652106790000|2022-05-09 14:33:10|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|0
1652106810000|2022-05-09 14:33:30|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|0
1652106820000|2022-05-09 14:33:40|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|0
1652106840000|2022-05-09 14:34:00|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|0
1652106850000|2022-05-09 14:34:10|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5785.18|5785.18|0
1652106860000|2022-05-09 14:34:20|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|0
1652106870000|2022-05-09 14:34:30|5786.96|5786.96|5787.44|5787.44|5787.44|5787.44|5785.67|5785.67|0
1652106890000|2022-05-09 14:34:50|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|0
1652106900000|2022-05-09 14:35:00|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|0
1652106920000|2022-05-09 14:35:20|5792.3|5792.3|5794.08|5794.08|5794.08|5794.08|5792.3|5792.3|0
1652106930000|2022-05-09 14:35:30|5792.3|5792.3|5790.52|5790.52|5792.3|5792.3|5790.52|5790.52|0
1652106960000|2022-05-09 14:36:00|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5786.96|5786.96|0
1652107020000|2022-05-09 14:37:00|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|0
1652107050000|2022-05-09 14:37:30|5783.4|5783.4|5786.96|5786.96|5786.96|5786.96|5783.4|5783.4|0
1652107070000|2022-05-09 14:37:50|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|0
1652107100000|2022-05-09 14:38:20|5782.59|5782.59|5785.18|5785.18|5785.18|5785.18|5782.59|5782.59|0
1652107110000|2022-05-09 14:38:30|5783.89|5783.89|5783.89|5783.89|5783.89|5783.89|5783.89|5783.89|0
1652107130000|2022-05-09 14:38:50|5782.11|5782.11|5782.11|5782.11|5782.11|5782.11|5782.11|5782.11|0
1652107140000|2022-05-09 14:39:00|5783.4|5783.4|5783.4|5783.4|5783.4|5783.4|5783.4|5783.4|0
1652107150000|2022-05-09 14:39:10|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|0
1652107190000|2022-05-09 14:39:50|5782.92|5782.92|5786.48|5786.48|5786.48|5786.48|5782.92|5782.92|0
1652107210000|2022-05-09 14:40:10|5784.7|5784.7|5786.48|5786.48|5786.48|5786.48|5784.7|5784.7|0
1652107250000|2022-05-09 14:40:50|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1652107270000|2022-05-09 14:41:10|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|0
1652107280000|2022-05-09 14:41:20|5788.26|5788.26|5786.96|5786.96|5788.26|5788.26|5786.96|5786.96|0
1652107290000|2022-05-09 14:41:30|5788.74|5788.74|5790.52|5790.52|5790.52|5790.52|5788.74|5788.74|0
1652107300000|2022-05-09 14:41:40|5791.81|5791.81|5790.03|5790.03|5791.81|5791.81|5790.03|5790.03|0
1652107310000|2022-05-09 14:41:50|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1652107340000|2022-05-09 14:42:20|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|0
1652107350000|2022-05-09 14:42:30|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1652107380000|2022-05-09 14:43:00|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|0
1652107410000|2022-05-09 14:43:30|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1652107420000|2022-05-09 14:43:40|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|0
1652107430000|2022-05-09 14:43:50|5788.26|5788.26|5786.48|5786.48|5788.26|5788.26|5786.48|5786.48|0
1652107460000|2022-05-09 14:44:20|5784.7|5784.7|5784.7|5784.7|5784.7|5784.7|5784.7|5784.7|0
1652107500000|2022-05-09 14:45:00|5786.48|5786.48|5790.03|5790.03|5790.03|5790.03|5786.48|5786.48|0
1652107510000|2022-05-09 14:45:10|5788.26|5788.26|5786.48|5786.48|5788.26|5788.26|5786.48|5786.48|0
1652107520000|2022-05-09 14:45:20|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1652107530000|2022-05-09 14:45:30|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|0
1652107560000|2022-05-09 14:46:00|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|0
1652107580000|2022-05-09 14:46:20|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|0
1652107610000|2022-05-09 14:46:50|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|0
1652107670000|2022-05-09 14:47:50|5793.11|5793.11|5794.89|5794.89|5794.89|5794.89|5793.11|5793.11|0
1652107680000|2022-05-09 14:48:00|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|0
1652107700000|2022-05-09 14:48:20|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|0
1652107750000|2022-05-09 14:49:10|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|0
1652107770000|2022-05-09 14:49:30|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|0
1652107800000|2022-05-09 14:50:00|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|0
1652107810000|2022-05-09 14:50:10|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|0
1652107870000|2022-05-09 14:51:10|5799.25|5799.25|5799.25|5799.25|5799.25|5799.25|5799.25|5799.25|0
1652107880000|2022-05-09 14:51:20|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|0
1652107910000|2022-05-09 14:51:50|5795.7|5795.7|5795.7|5795.7|5795.7|5795.7|5795.7|5795.7|0
1652107920000|2022-05-09 14:52:00|5797.48|5797.48|5799.25|5799.25|5799.25|5799.25|5797.48|5797.48|0
1652107930000|2022-05-09 14:52:10|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|0
1652107980000|2022-05-09 14:53:00|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|0
1652108010000|2022-05-09 14:53:30|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|0
1652108030000|2022-05-09 14:53:50|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|0
1652108040000|2022-05-09 14:54:00|5794.4|5794.4|5796.18|5796.18|5796.18|5796.18|5794.4|5794.4|0
1652108050000|2022-05-09 14:54:10|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|0
1652108060000|2022-05-09 14:54:20|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|0
1652108070000|2022-05-09 14:54:30|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|0
1652108100000|2022-05-09 14:55:00|5792.62|5792.62|5790.84|5790.84|5792.62|5792.62|5790.84|5790.84|0
1652108110000|2022-05-09 14:55:10|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|0
1652108150000|2022-05-09 14:55:50|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|0
1652108200000|2022-05-09 14:56:40|5792.62|5792.62|5790.84|5790.84|5792.62|5792.62|5790.84|5790.84|0
1652108220000|2022-05-09 14:57:00|5792.62|5792.62|5792.62|5792.62|5794.4|5794.4|5792.62|5792.62|0
1652108230000|2022-05-09 14:57:10|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|0
1652108250000|2022-05-09 14:57:30|5789.07|5789.07|5789.07|5789.07|5789.07|5789.07|5789.07|5789.07|0
1652108260000|2022-05-09 14:57:40|5790.84|5790.84|5789.07|5789.07|5790.84|5790.84|5789.07|5789.07|0
1652108290000|2022-05-09 14:58:10|5790.36|5790.36|5789.07|5789.07|5790.36|5790.36|5789.07|5789.07|0
1652108360000|2022-05-09 14:59:20|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|0
1652108460000|2022-05-09 15:01:00|5785.51|5785.51|5781.95|5781.95|5785.51|5785.51|5781.95|5781.95|0
1652108510000|2022-05-09 15:01:50|5780.17|5780.17|5780.17|5780.17|5780.17|5780.17|5780.17|5780.17|0
1652108530000|2022-05-09 15:02:10|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|0
1652108540000|2022-05-09 15:02:20|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|0
1652108580000|2022-05-09 15:03:00|5774.84|5774.84|5774.84|5774.84|5774.84|5774.84|5774.84|5774.84|0
1652108600000|2022-05-09 15:03:20|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|0
1652108610000|2022-05-09 15:03:30|5778.39|5778.39|5780.17|5780.17|5780.17|5780.17|5778.39|5778.39|0
1652108620000|2022-05-09 15:03:40|5781.95|5781.95|5780.17|5780.17|5781.95|5781.95|5780.17|5780.17|0
1652108640000|2022-05-09 15:04:00|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|0
1652108660000|2022-05-09 15:04:20|5781.47|5781.47|5781.47|5781.47|5781.47|5781.47|5781.47|5781.47|0
1652108680000|2022-05-09 15:04:40|5779.69|5779.69|5779.69|5779.69|5779.69|5779.69|5779.69|5779.69|0
1652108700000|2022-05-09 15:05:00|5777.91|5777.91|5776.13|5776.13|5777.91|5777.91|5776.13|5776.13|0
1652108710000|2022-05-09 15:05:10|5774.35|5774.35|5776.13|5776.13|5776.13|5776.13|5774.35|5774.35|0
1652108770000|2022-05-09 15:06:10|5777.91|5777.91|5776.61|5776.61|5777.91|5777.91|5776.61|5776.61|0
1652108790000|2022-05-09 15:06:30|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|0
1652108820000|2022-05-09 15:07:00|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|0
1652108840000|2022-05-09 15:07:20|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|0
1652108850000|2022-05-09 15:07:30|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|0
1652108880000|2022-05-09 15:08:00|5778.39|5778.39|5780.17|5780.17|5780.17|5780.17|5778.39|5778.39|0
1652108890000|2022-05-09 15:08:10|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|0
1652108900000|2022-05-09 15:08:20|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|0
1652108920000|2022-05-09 15:08:40|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|0
1652108930000|2022-05-09 15:08:50|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|0
1652108940000|2022-05-09 15:09:00|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|0
1652108970000|2022-05-09 15:09:30|5780.17|5780.17|5780.17|5780.17|5780.17|5780.17|5780.17|5780.17|0
1652108980000|2022-05-09 15:09:40|5781.95|5781.95|5781.95|5781.95|5781.95|5781.95|5781.95|5781.95|0
1652109000000|2022-05-09 15:10:00|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|0
1652109010000|2022-05-09 15:10:10|5787.29|5787.29|5785.51|5785.51|5787.29|5787.29|5785.51|5785.51|0
1652109020000|2022-05-09 15:10:20|5784.21|5784.21|5781.14|5781.14|5784.21|5784.21|5781.14|5781.14|0
1652109050000|2022-05-09 15:10:50|5782.92|5782.92|5784.7|5784.7|5784.7|5784.7|5782.92|5782.92|0
1652109060000|2022-05-09 15:11:00|5781.14|5781.14|5782.92|5782.92|5782.92|5782.92|5781.14|5781.14|0
1652109070000|2022-05-09 15:11:10|5781.14|5781.14|5781.14|5781.14|5781.14|5781.14|5781.14|5781.14|0
1652109090000|2022-05-09 15:11:30|5782.92|5782.92|5782.92|5782.92|5782.92|5782.92|5782.92|5782.92|0
1652109100000|2022-05-09 15:11:40|5781.14|5781.14|5782.92|5782.92|5782.92|5782.92|5781.14|5781.14|0
1652109110000|2022-05-09 15:11:50|5784.7|5784.7|5785.99|5785.99|5785.99|5785.99|5784.7|5784.7|0
1652109120000|2022-05-09 15:12:00|5787.29|5787.29|5785.51|5785.51|5787.29|5787.29|5785.51|5785.51|0
1652109150000|2022-05-09 15:12:30|5784.21|5784.21|5787.77|5787.77|5787.77|5787.77|5784.21|5784.21|0
1652109160000|2022-05-09 15:12:40|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|0
1652109170000|2022-05-09 15:12:50|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|0
1652109180000|2022-05-09 15:13:00|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|0
1652109200000|2022-05-09 15:13:20|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|0
1652109210000|2022-05-09 15:13:30|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|0
1652109220000|2022-05-09 15:13:40|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|0
1652109240000|2022-05-09 15:14:00|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|0
1652109270000|2022-05-09 15:14:30|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|0
1652109280000|2022-05-09 15:14:40|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|0
1652109300000|2022-05-09 15:15:00|5784.21|5784.21|5784.21|5784.21|5785.99|5785.99|5784.21|5784.21|0
1652109310000|2022-05-09 15:15:10|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|0
1652109350000|2022-05-09 15:15:50|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|0
1652109360000|2022-05-09 15:16:00|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|0
1652109390000|2022-05-09 15:16:30|5787.77|5787.77|5785.99|5785.99|5787.77|5787.77|5785.99|5785.99|0
1652109400000|2022-05-09 15:16:40|5784.7|5784.7|5784.7|5784.7|5784.7|5784.7|5784.7|5784.7|0
1652109410000|2022-05-09 15:16:50|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|0
1652109430000|2022-05-09 15:17:10|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1652109440000|2022-05-09 15:17:20|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|0
1652109450000|2022-05-09 15:17:30|5788.26|5788.26|5786.48|5786.48|5788.26|5788.26|5786.48|5786.48|0
1652109460000|2022-05-09 15:17:40|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1652109470000|2022-05-09 15:17:50|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|0
1652109480000|2022-05-09 15:18:00|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1652109500000|2022-05-09 15:18:20|5786.48|5786.48|5784.7|5784.7|5788.26|5788.26|5784.7|5784.7|0
1652109510000|2022-05-09 15:18:30|5786.48|5786.48|5788.26|5788.26|5788.26|5788.26|5786.48|5786.48|0
1652109530000|2022-05-09 15:18:50|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|0
1652109540000|2022-05-09 15:19:00|5788.26|5788.26|5786.48|5786.48|5790.03|5790.03|5786.48|5786.48|0
1652109550000|2022-05-09 15:19:10|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1652109580000|2022-05-09 15:19:40|5790.03|5790.03|5788.26|5788.26|5790.03|5790.03|5788.26|5788.26|0
1652109590000|2022-05-09 15:19:50|5790.03|5790.03|5791.81|5791.81|5791.81|5791.81|5790.03|5790.03|0
1652109600000|2022-05-09 15:20:00|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1652109640000|2022-05-09 15:20:40|5790.03|5790.03|5793.11|5793.11|5793.11|5793.11|5790.03|5790.03|0
1652109650000|2022-05-09 15:20:50|5794.89|5794.89|5793.11|5793.11|5794.89|5794.89|5793.11|5793.11|0
1652109680000|2022-05-09 15:21:20|5794.89|5794.89|5794.89|5794.89|5794.89|5794.89|5794.89|5794.89|0
1652109690000|2022-05-09 15:21:30|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|0
1652109710000|2022-05-09 15:21:50|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|0
1652109720000|2022-05-09 15:22:00|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|0
1652109750000|2022-05-09 15:22:30|5787.77|5787.77|5787.77|5787.77|5787.77|5787.77|5787.77|5787.77|0
1652109760000|2022-05-09 15:22:40|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|0
1652109770000|2022-05-09 15:22:50|5791.33|5791.33|5793.11|5793.11|5793.11|5793.11|5791.33|5791.33|0
1652109780000|2022-05-09 15:23:00|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|0
1652109790000|2022-05-09 15:23:10|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|0
1652109810000|2022-05-09 15:23:30|5787.77|5787.77|5785.99|5785.99|5787.77|5787.77|5785.99|5785.99|0
1652109830000|2022-05-09 15:23:50|5784.21|5784.21|5785.99|5785.99|5785.99|5785.99|5784.21|5784.21|0
1652109840000|2022-05-09 15:24:00|5787.77|5787.77|5787.77|5787.77|5787.77|5787.77|5787.77|5787.77|0
1652109850000|2022-05-09 15:24:10|5785.99|5785.99|5787.77|5787.77|5787.77|5787.77|5785.99|5785.99|0
1652109860000|2022-05-09 15:24:20|5785.99|5785.99|5787.77|5787.77|5787.77|5787.77|5785.99|5785.99|0
1652109900000|2022-05-09 15:25:00|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|0
1652109930000|2022-05-09 15:25:30|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|0
1652109940000|2022-05-09 15:25:40|5784.21|5784.21|5785.51|5785.51|5785.51|5785.51|5784.21|5784.21|0
1652109990000|2022-05-09 15:26:30|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|0
1652110000000|2022-05-09 15:26:40|5785.51|5785.51|5785.51|5785.51|5785.51|5785.51|5785.51|5785.51|0
1652110010000|2022-05-09 15:26:50|5786.8|5786.8|5786.8|5786.8|5786.8|5786.8|5786.8|5786.8|0
1652110040000|2022-05-09 15:27:20|5785.02|5785.02|5785.02|5785.02|5785.02|5785.02|5785.02|5785.02|0
1652110070000|2022-05-09 15:27:50|5783.25|5783.25|5783.25|5783.25|5783.25|5783.25|5783.25|5783.25|0
1652110130000|2022-05-09 15:28:50|5785.02|5785.02|5786.8|5786.8|5786.8|5786.8|5785.02|5785.02|0
1652110150000|2022-05-09 15:29:10|5785.02|5785.02|5785.02|5785.02|5785.02|5785.02|5785.02|5785.02|0
1652110170000|2022-05-09 15:29:30|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|0
1652110180000|2022-05-09 15:29:40|5781.95|5781.95|5781.95|5781.95|5781.95|5781.95|5781.95|5781.95|0
1652110190000|2022-05-09 15:29:50|5780.17|5780.17|5778.39|5778.39|5780.17|5780.17|5778.39|5778.39|0
1652166900000|2022-05-10 07:15:00|5787.29|5787.29|5787.29|5787.29|5787.29|5787.29|5787.29|5787.29|0
1652166910000|2022-05-10 07:15:10|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|0
1652166920000|2022-05-10 07:15:20|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|0
1652166940000|2022-05-10 07:15:40|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|0
1652167000000|2022-05-10 07:16:40|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|0
1652167040000|2022-05-10 07:17:20|5796.18|5796.18|5794.4|5794.4|5796.18|5796.18|5794.4|5794.4|0
1652167050000|2022-05-10 07:17:30|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|0
1652167080000|2022-05-10 07:18:00|5801.84|5801.84|5801.84|5801.84|5801.84|5801.84|5801.84|5801.84|0
1652167110000|2022-05-10 07:18:30|5800.07|5800.07|5800.07|5800.07|5800.07|5800.07|5800.07|5800.07|0
1652167140000|2022-05-10 07:19:00|5801.84|5801.84|5801.84|5801.84|5801.84|5801.84|5801.84|5801.84|0
1652167160000|2022-05-10 07:19:20|5798.29|5798.29|5798.29|5798.29|5798.29|5798.29|5798.29|5798.29|0
1652167180000|2022-05-10 07:19:40|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|0
1652167220000|2022-05-10 07:20:20|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|0
1652167350000|2022-05-10 07:22:30|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|0
1652167400000|2022-05-10 07:23:20|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|0
1652167420000|2022-05-10 07:23:40|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|0
1652167440000|2022-05-10 07:24:00|5791.17|5791.17|5791.17|5791.17|5791.17|5791.17|5791.17|5791.17|0
1652167480000|2022-05-10 07:24:40|5792.95|5792.95|5794.73|5794.73|5794.73|5794.73|5792.95|5792.95|0
1652167510000|2022-05-10 07:25:10|5791.17|5791.17|5789.39|5789.39|5791.17|5791.17|5789.39|5789.39|0
1652167570000|2022-05-10 07:26:10|5784.06|5784.06|5785.84|5785.84|5785.84|5785.84|5784.06|5784.06|0
1652167660000|2022-05-10 07:27:40|5776.94|5776.94|5775.16|5775.16|5776.94|5776.94|5775.16|5775.16|0
1652167690000|2022-05-10 07:28:10|5768.69|5768.69|5768.69|5768.69|5768.69|5768.69|5768.69|5768.69|0
1652167700000|2022-05-10 07:28:20|5766.91|5766.91|5765.13|5765.13|5766.91|5766.91|5765.13|5765.13|0
1652167720000|2022-05-10 07:28:40|5763.35|5763.35|5766.91|5766.91|5766.91|5766.91|5763.35|5763.35|0
1652167730000|2022-05-10 07:28:50|5763.35|5763.35|5763.35|5763.35|5763.35|5763.35|5761.57|5761.57|0
1652167740000|2022-05-10 07:29:00|5761.57|5761.57|5761.57|5761.57|5761.57|5761.57|5761.57|5761.57|0
1652167760000|2022-05-10 07:29:20|5765.13|5765.13|5765.13|5765.13|5765.13|5765.13|5765.13|5765.13|0
1652167800000|2022-05-10 07:30:00|5761.57|5761.57|5754.46|5754.46|5763.35|5763.35|5754.46|5754.46|0
1652167840000|2022-05-10 07:30:40|5756.24|5756.24|5756.24|5756.24|5756.24|5756.24|5756.24|5756.24|0
1652167850000|2022-05-10 07:30:50|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|0
1652167860000|2022-05-10 07:31:00|5756.24|5756.24|5753.65|5753.65|5757.53|5757.53|5753.65|5753.65|0
1652167870000|2022-05-10 07:31:10|5750.09|5750.09|5750.09|5750.09|5750.09|5750.09|5750.09|5750.09|0
1652167900000|2022-05-10 07:31:40|5751.39|5751.39|5753.16|5753.16|5753.16|5753.16|5751.39|5751.39|0
1652167920000|2022-05-10 07:32:00|5754.46|5754.46|5754.46|5754.46|5754.46|5754.46|5754.46|5754.46|0
1652167970000|2022-05-10 07:32:50|5758.02|5758.02|5758.02|5758.02|5758.02|5758.02|5758.02|5758.02|0
1652168020000|2022-05-10 07:33:40|5763.35|5763.35|5765.13|5765.13|5765.13|5765.13|5763.35|5763.35|0
1652168080000|2022-05-10 07:34:40|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|0
1652168150000|2022-05-10 07:35:50|5769.5|5769.5|5770.79|5770.79|5770.79|5770.79|5769.5|5769.5|0
1652168250000|2022-05-10 07:37:30|5772.09|5772.09|5772.09|5772.09|5772.09|5772.09|5772.09|5772.09|0
1652168280000|2022-05-10 07:38:00|5775.65|5775.65|5777.43|5777.43|5777.43|5777.43|5775.65|5775.65|0
1652168290000|2022-05-10 07:38:10|5779.2|5779.2|5779.2|5779.2|5779.2|5779.2|5779.2|5779.2|0
1652168300000|2022-05-10 07:38:20|5777.43|5777.43|5777.43|5777.43|5777.43|5777.43|5777.43|5777.43|0
1652168310000|2022-05-10 07:38:30|5779.2|5779.2|5779.2|5779.2|5779.2|5779.2|5779.2|5779.2|0
1652168390000|2022-05-10 07:39:50|5777.43|5777.43|5775.65|5775.65|5777.43|5777.43|5775.65|5775.65|0
1652168410000|2022-05-10 07:40:10|5777.43|5777.43|5777.43|5777.43|5777.43|5777.43|5777.43|5777.43|0
1652168460000|2022-05-10 07:41:00|5775.65|5775.65|5775.65|5775.65|5775.65|5775.65|5775.65|5775.65|0
1652168590000|2022-05-10 07:43:10|5770.31|5770.31|5769.02|5769.02|5770.31|5770.31|5769.02|5769.02|0
1652168660000|2022-05-10 07:44:20|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|0
1652168780000|2022-05-10 07:46:20|5769.02|5769.02|5769.02|5769.02|5769.02|5769.02|5769.02|5769.02|0
1652168790000|2022-05-10 07:46:30|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|0
1652168800000|2022-05-10 07:46:40|5765.46|5765.46|5765.46|5765.46|5765.46|5765.46|5765.46|5765.46|0
1652168840000|2022-05-10 07:47:20|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|0
1652168870000|2022-05-10 07:47:50|5765.46|5765.46|5765.46|5765.46|5765.46|5765.46|5765.46|5765.46|0
1652168880000|2022-05-10 07:48:00|5764.16|5764.16|5764.16|5764.16|5764.16|5764.16|5764.16|5764.16|0
1652168990000|2022-05-10 07:49:50|5765.94|5765.94|5765.94|5765.94|5767.72|5767.72|5765.94|5765.94|0
1652169000000|2022-05-10 07:50:00|5767.24|5767.24|5765.46|5765.46|5767.24|5767.24|5765.46|5765.46|0
1652169020000|2022-05-10 07:50:20|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|0
1652169030000|2022-05-10 07:50:30|5765.46|5765.46|5765.46|5765.46|5765.46|5765.46|5765.46|5765.46|0
1652169060000|2022-05-10 07:51:00|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|0
1652169110000|2022-05-10 07:51:50|5770.31|5770.31|5770.31|5770.31|5770.31|5770.31|5770.31|5770.31|0
1652169180000|2022-05-10 07:53:00|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|0
1652169220000|2022-05-10 07:53:40|5770.31|5770.31|5770.31|5770.31|5770.31|5770.31|5770.31|5770.31|0
1652169230000|2022-05-10 07:53:50|5766.75|5766.75|5764.97|5764.97|5766.75|5766.75|5764.97|5764.97|0
1652169270000|2022-05-10 07:54:30|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|0
1652169340000|2022-05-10 07:55:40|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|0
1652169380000|2022-05-10 07:56:20|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|0
1652169400000|2022-05-10 07:56:40|5764.16|5764.16|5764.16|5764.16|5764.16|5764.16|5764.16|5764.16|0
1652169500000|2022-05-10 07:58:20|5765.94|5765.94|5765.94|5765.94|5765.94|5765.94|5765.94|5765.94|0
1652169510000|2022-05-10 07:58:30|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|0
1652169520000|2022-05-10 07:58:40|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|0
1652169610000|2022-05-10 08:00:10|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|0
1652169620000|2022-05-10 08:00:20|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|0
1652169700000|2022-05-10 08:01:40|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|0
1652169750000|2022-05-10 08:02:30|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|0
1652169780000|2022-05-10 08:03:00|5756.57|5756.57|5756.57|5756.57|5756.57|5756.57|5756.57|5756.57|0
1652169790000|2022-05-10 08:03:10|5758.34|5758.34|5758.34|5758.34|5758.34|5758.34|5758.34|5758.34|0
1652169800000|2022-05-10 08:03:20|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|0
1652169810000|2022-05-10 08:03:30|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|0
1652169860000|2022-05-10 08:04:20|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|0
1652169980000|2022-05-10 08:06:20|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|0
1652170130000|2022-05-10 08:08:50|5757.05|5757.05|5757.05|5757.05|5757.05|5757.05|5757.05|5757.05|0
1652170150000|2022-05-10 08:09:10|5753.49|5753.49|5753.49|5753.49|5753.49|5753.49|5753.49|5753.49|0
1652170220000|2022-05-10 08:10:20|5757.05|5757.05|5757.05|5757.05|5757.05|5757.05|5757.05|5757.05|0
1652170280000|2022-05-10 08:11:20|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|0
1652170410000|2022-05-10 08:13:30|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|0
1652170430000|2022-05-10 08:13:50|5752.2|5752.2|5750.42|5750.42|5752.2|5752.2|5750.42|5750.42|0
1652170470000|2022-05-10 08:14:30|5752.2|5752.2|5750.42|5750.42|5752.2|5752.2|5750.42|5750.42|0
1652170480000|2022-05-10 08:14:40|5745.08|5745.08|5741.52|5741.52|5745.08|5745.08|5741.52|5741.52|0
1652170520000|2022-05-10 08:15:20|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|0
1652170530000|2022-05-10 08:15:30|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|0
1652170540000|2022-05-10 08:15:40|5741.52|5741.52|5741.52|5741.52|5741.52|5741.52|5741.52|5741.52|0
1652170600000|2022-05-10 08:16:40|5743.3|5743.3|5741.52|5741.52|5743.3|5743.3|5741.52|5741.52|0
1652170690000|2022-05-10 08:18:10|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|0
1652170730000|2022-05-10 08:18:50|5741.52|5741.52|5741.52|5741.52|5741.52|5741.52|5741.52|5741.52|0
1652170750000|2022-05-10 08:19:10|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|0
1652170770000|2022-05-10 08:19:30|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|0
1652170790000|2022-05-10 08:19:50|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|0
1652170830000|2022-05-10 08:20:30|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|0
1652171070000|2022-05-10 08:24:30|5741.04|5741.04|5741.04|5741.04|5741.04|5741.04|5741.04|5741.04|0
1652171220000|2022-05-10 08:27:00|5739.26|5739.26|5739.26|5739.26|5739.26|5739.26|5739.26|5739.26|0
1652171240000|2022-05-10 08:27:20|5741.04|5741.04|5741.04|5741.04|5741.04|5741.04|5741.04|5741.04|0
1652171320000|2022-05-10 08:28:40|5746.38|5746.38|5758.83|5758.83|5758.83|5758.83|5746.38|5746.38|0
1652171330000|2022-05-10 08:28:50|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|0
1652171340000|2022-05-10 08:29:00|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|0
1652171370000|2022-05-10 08:29:30|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|0
1652171380000|2022-05-10 08:29:40|5769.02|5769.02|5769.02|5769.02|5769.02|5769.02|5769.02|5769.02|0
1652171410000|2022-05-10 08:30:10|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|0
1652171430000|2022-05-10 08:30:30|5776.13|5776.13|5776.13|5776.13|5776.13|5776.13|5776.13|5776.13|0
1652171440000|2022-05-10 08:30:40|5770.79|5770.79|5770.79|5770.79|5770.79|5770.79|5770.79|5770.79|0
1652171450000|2022-05-10 08:30:50|5769.02|5769.02|5767.24|5767.24|5769.02|5769.02|5767.24|5767.24|0
1652171460000|2022-05-10 08:31:00|5769.02|5769.02|5770.79|5770.79|5770.79|5770.79|5769.02|5769.02|0
1652171480000|2022-05-10 08:31:20|5772.09|5772.09|5772.09|5772.09|5772.09|5772.09|5772.09|5772.09|0
1652171500000|2022-05-10 08:31:40|5773.87|5773.87|5773.87|5773.87|5773.87|5773.87|5773.87|5773.87|0
1652171660000|2022-05-10 08:34:20|5770.31|5770.31|5770.31|5770.31|5770.31|5770.31|5770.31|5770.31|0
1652171710000|2022-05-10 08:35:10|5772.09|5772.09|5772.09|5772.09|5772.09|5772.09|5772.09|5772.09|0
1652171890000|2022-05-10 08:38:10|5770.79|5770.79|5770.79|5770.79|5770.79|5770.79|5770.79|5770.79|0
1652172020000|2022-05-10 08:40:20|5769.02|5769.02|5769.02|5769.02|5769.02|5769.02|5769.02|5769.02|0
1652172080000|2022-05-10 08:41:20|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|0
1652172100000|2022-05-10 08:41:40|5769.83|5769.83|5769.83|5769.83|5769.83|5769.83|5769.83|5769.83|0
1652172150000|2022-05-10 08:42:30|5768.05|5768.05|5768.05|5768.05|5768.05|5768.05|5768.05|5768.05|0
1652172190000|2022-05-10 08:43:10|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|0
1652172270000|2022-05-10 08:44:30|5768.53|5768.53|5759.64|5759.64|5768.53|5768.53|5759.64|5759.64|0
1652172320000|2022-05-10 08:45:20|5757.86|5757.86|5757.86|5757.86|5757.86|5757.86|5757.86|5757.86|0
1652172350000|2022-05-10 08:45:50|5759.64|5759.64|5759.64|5759.64|5759.64|5759.64|5759.64|5759.64|0
1652172390000|2022-05-10 08:46:30|5761.42|5761.42|5761.42|5761.42|5761.42|5761.42|5761.42|5761.42|0
1652172480000|2022-05-10 08:48:00|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|0
1652172810000|2022-05-10 08:53:30|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|0
1652172910000|2022-05-10 08:55:10|5758.02|5758.02|5763.2|5763.2|5763.2|5763.2|5758.02|5758.02|0
1652172940000|2022-05-10 08:55:40|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|0
1652172970000|2022-05-10 08:56:10|5765.79|5765.79|5765.79|5765.79|5765.79|5765.79|5765.79|5765.79|0
1652172990000|2022-05-10 08:56:30|5767.08|5767.08|5767.08|5767.08|5767.08|5767.08|5767.08|5767.08|0
1652173000000|2022-05-10 08:56:40|5768.38|5768.38|5769.67|5769.67|5769.67|5769.67|5767.08|5767.08|0
1652173020000|2022-05-10 08:57:00|5772.26|5772.26|5774.85|5774.85|5774.85|5774.85|5772.26|5772.26|0
1652173030000|2022-05-10 08:57:10|5776.14|5776.14|5773.55|5773.55|5776.14|5776.14|5773.55|5773.55|0
1652173060000|2022-05-10 08:57:40|5770|5770|5777.11|5777.11|5777.11|5777.11|5770|5770|0
1652173070000|2022-05-10 08:57:50|5778.41|5778.41|5778.41|5778.41|5778.41|5778.41|5778.41|5778.41|0
1652173110000|2022-05-10 08:58:30|5775.82|5775.82|5775.82|5775.82|5775.82|5775.82|5775.82|5775.82|0
1652173120000|2022-05-10 08:58:40|5777.11|5777.11|5777.11|5777.11|5777.11|5777.11|5777.11|5777.11|0
1652173160000|2022-05-10 08:59:20|5778.89|5778.89|5778.89|5778.89|5778.89|5778.89|5778.89|5778.89|0
1652173200000|2022-05-10 09:00:00|5776.3|5776.3|5775.01|5775.01|5776.3|5776.3|5775.01|5775.01|0
1652173210000|2022-05-10 09:00:10|5776.3|5776.3|5776.3|5776.3|5776.3|5776.3|5776.3|5776.3|0
1652173220000|2022-05-10 09:00:20|5778.08|5778.08|5778.08|5778.08|5778.08|5778.08|5778.08|5778.08|0
1652173280000|2022-05-10 09:01:20|5779.86|5779.86|5781.64|5781.64|5781.64|5781.64|5779.86|5779.86|0
1652173290000|2022-05-10 09:01:30|5779.86|5779.86|5779.86|5779.86|5779.86|5779.86|5779.86|5779.86|0
1652173390000|2022-05-10 09:03:10|5783.42|5783.42|5783.42|5783.42|5783.42|5783.42|5783.42|5783.42|0
1652173420000|2022-05-10 09:03:40|5782.12|5782.12|5782.12|5782.12|5782.12|5782.12|5782.12|5782.12|0
1652173430000|2022-05-10 09:03:50|5778.56|5778.56|5778.56|5778.56|5778.56|5778.56|5778.56|5778.56|0
1652173510000|2022-05-10 09:05:10|5782.45|5782.45|5781.15|5781.15|5782.45|5782.45|5781.15|5781.15|0
1652173520000|2022-05-10 09:05:20|5779.86|5779.86|5782.45|5782.45|5782.45|5782.45|5779.86|5779.86|0
1652173580000|2022-05-10 09:06:20|5783.74|5783.74|5783.74|5783.74|5783.74|5783.74|5783.74|5783.74|0
1652173590000|2022-05-10 09:06:30|5786.33|5786.33|5786.33|5786.33|5786.33|5786.33|5786.33|5786.33|0
1652173660000|2022-05-10 09:07:40|5789.89|5789.89|5791.67|5791.67|5791.67|5791.67|5789.89|5789.89|0
1652173710000|2022-05-10 09:08:30|5794.26|5794.26|5794.26|5794.26|5794.26|5794.26|5794.26|5794.26|0
1652173760000|2022-05-10 09:09:20|5792.48|5792.48|5792.48|5792.48|5792.48|5792.48|5792.48|5792.48|0
1652173820000|2022-05-10 09:10:20|5791.19|5791.19|5792.48|5792.48|5792.48|5792.48|5791.19|5791.19|0
1652173830000|2022-05-10 09:10:30|5791.19|5791.19|5791.19|5791.19|5791.19|5791.19|5791.19|5791.19|0
1652173940000|2022-05-10 09:12:20|5794.74|5794.74|5794.74|5794.74|5794.74|5794.74|5794.74|5794.74|0
1652173990000|2022-05-10 09:13:10|5796.52|5796.52|5796.52|5796.52|5796.52|5796.52|5796.52|5796.52|0
1652174000000|2022-05-10 09:13:20|5793.45|5793.45|5793.45|5793.45|5793.45|5793.45|5793.45|5793.45|0
1652174080000|2022-05-10 09:14:40|5794.74|5794.74|5794.74|5794.74|5794.74|5794.74|5794.74|5794.74|0
1652174090000|2022-05-10 09:14:50|5796.04|5796.04|5796.04|5796.04|5796.04|5796.04|5796.04|5796.04|0
1652174100000|2022-05-10 09:15:00|5799.59|5799.59|5799.59|5799.59|5799.59|5799.59|5799.59|5799.59|0
1652174110000|2022-05-10 09:15:10|5798.3|5798.3|5799.59|5799.59|5799.59|5799.59|5798.3|5798.3|0
1652174130000|2022-05-10 09:15:30|5797.82|5797.82|5797.82|5797.82|5797.82|5797.82|5797.82|5797.82|0
1652174330000|2022-05-10 09:18:50|5796.04|5796.04|5796.04|5796.04|5796.04|5796.04|5796.04|5796.04|0
1652174390000|2022-05-10 09:19:50|5794.26|5794.26|5794.26|5794.26|5794.26|5794.26|5794.26|5794.26|0
1652174400000|2022-05-10 09:20:00|5791.67|5791.67|5791.67|5791.67|5791.67|5791.67|5791.67|5791.67|0
1652174410000|2022-05-10 09:20:10|5789.08|5789.08|5790.37|5790.37|5790.37|5790.37|5789.08|5789.08|0
1652174430000|2022-05-10 09:20:30|5788.6|5788.6|5788.6|5788.6|5788.6|5788.6|5788.6|5788.6|0
1652174460000|2022-05-10 09:21:00|5790.37|5790.37|5790.37|5790.37|5790.37|5790.37|5790.37|5790.37|0
1652174620000|2022-05-10 09:23:40|5792.15|5792.15|5788.6|5788.6|5792.15|5792.15|5788.6|5788.6|0
1652174630000|2022-05-10 09:23:50|5790.37|5790.37|5792.15|5792.15|5792.15|5792.15|5790.37|5790.37|0
1652174640000|2022-05-10 09:24:00|5790.37|5790.37|5790.37|5790.37|5790.37|5790.37|5790.37|5790.37|0
1652174680000|2022-05-10 09:24:40|5788.6|5788.6|5785.04|5785.04|5788.6|5788.6|5785.04|5785.04|0
1652174710000|2022-05-10 09:25:10|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|0
1652174820000|2022-05-10 09:27:00|5785.04|5785.04|5785.04|5785.04|5785.04|5785.04|5785.04|5785.04|0
1652175170000|2022-05-10 09:32:50|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|0
1652175180000|2022-05-10 09:33:00|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|0
1652175190000|2022-05-10 09:33:10|5787.3|5787.3|5789.08|5789.08|5789.08|5789.08|5787.3|5787.3|0
1652175350000|2022-05-10 09:35:50|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|0
1652175370000|2022-05-10 09:36:10|5787.3|5787.3|5787.3|5787.3|5787.3|5787.3|5787.3|5787.3|0
1652175410000|2022-05-10 09:36:50|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|0
1652175540000|2022-05-10 09:39:00|5789.08|5789.08|5789.08|5789.08|5789.08|5789.08|5789.08|5789.08|0
1652175550000|2022-05-10 09:39:10|5787.3|5787.3|5787.3|5787.3|5787.3|5787.3|5787.3|5787.3|0
1652175590000|2022-05-10 09:39:50|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|0
1652175630000|2022-05-10 09:40:30|5787.3|5787.3|5787.3|5787.3|5787.3|5787.3|5787.3|5787.3|0
1652175690000|2022-05-10 09:41:30|5789.08|5789.08|5789.08|5789.08|5789.08|5789.08|5789.08|5789.08|0
1652175790000|2022-05-10 09:43:10|5787.3|5787.3|5787.3|5787.3|5787.3|5787.3|5787.3|5787.3|0
1652175820000|2022-05-10 09:43:40|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|0
1652175830000|2022-05-10 09:43:50|5783.74|5783.74|5783.74|5783.74|5783.74|5783.74|5783.74|5783.74|0
1652175920000|2022-05-10 09:45:20|5781.96|5781.96|5783.74|5783.74|5783.74|5783.74|5781.96|5781.96|0
1652175980000|2022-05-10 09:46:20|5787.3|5787.3|5785.52|5785.52|5787.3|5787.3|5782.93|5782.93|0
1652176100000|2022-05-10 09:48:20|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|0
1652176220000|2022-05-10 09:50:20|5788.11|5788.11|5785.52|5785.52|5788.11|5788.11|5785.52|5785.52|0
1652176240000|2022-05-10 09:50:40|5781.96|5781.96|5781.96|5781.96|5781.96|5781.96|5781.96|5781.96|0
1652176250000|2022-05-10 09:50:50|5783.74|5783.74|5778.41|5778.41|5783.74|5783.74|5778.41|5778.41|0
1652176280000|2022-05-10 09:51:20|5780.19|5780.19|5780.19|5780.19|5780.19|5780.19|5780.19|5780.19|0
1652176300000|2022-05-10 09:51:40|5776.63|5776.63|5777.92|5777.92|5777.92|5777.92|5776.63|5776.63|0
1652176340000|2022-05-10 09:52:20|5774.37|5774.37|5774.37|5774.37|5774.37|5774.37|5774.37|5774.37|0
1652176360000|2022-05-10 09:52:40|5771.78|5771.78|5771.78|5771.78|5771.78|5771.78|5771.78|5771.78|0
1652176410000|2022-05-10 09:53:30|5773.55|5773.55|5771.78|5771.78|5773.55|5773.55|5771.78|5771.78|0
1652176470000|2022-05-10 09:54:30|5770|5770|5768.22|5768.22|5770|5770|5768.22|5768.22|0
1652176490000|2022-05-10 09:54:50|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|0
1652176510000|2022-05-10 09:55:10|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|0
1652176520000|2022-05-10 09:55:20|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|0
1652176530000|2022-05-10 09:55:30|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|0
1652176550000|2022-05-10 09:55:50|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|0
1652176560000|2022-05-10 09:56:00|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|0
1652176590000|2022-05-10 09:56:30|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|0
1652176760000|2022-05-10 09:59:20|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|0
1652176770000|2022-05-10 09:59:30|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|0
1652176780000|2022-05-10 09:59:40|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|0
1652176790000|2022-05-10 09:59:50|5767.25|5767.25|5767.25|5767.25|5767.25|5767.25|5767.25|5767.25|0
1652176800000|2022-05-10 10:00:00|5765.96|5765.96|5765.96|5765.96|5765.96|5765.96|5765.96|5765.96|0
1652176810000|2022-05-10 10:00:10|5767.73|5767.73|5767.73|5767.73|5767.73|5767.73|5767.73|5767.73|0
1652176920000|2022-05-10 10:02:00|5769.51|5769.51|5771.29|5771.29|5771.29|5771.29|5769.51|5769.51|0
1652176940000|2022-05-10 10:02:20|5769.51|5769.51|5769.51|5769.51|5769.51|5769.51|5769.51|5769.51|0
1652176970000|2022-05-10 10:02:50|5771.29|5771.29|5771.29|5771.29|5771.29|5771.29|5771.29|5771.29|0
1652177020000|2022-05-10 10:03:40|5774.85|5774.85|5774.85|5774.85|5774.85|5774.85|5774.85|5774.85|0
1652177050000|2022-05-10 10:04:10|5773.55|5773.55|5773.55|5773.55|5773.55|5773.55|5773.55|5773.55|0
1652177150000|2022-05-10 10:05:50|5774.85|5774.85|5774.85|5774.85|5774.85|5774.85|5774.85|5774.85|0
1652177160000|2022-05-10 10:06:00|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|0
1652177170000|2022-05-10 10:06:10|5780.19|5780.19|5780.19|5780.19|5780.19|5780.19|5780.19|5780.19|0
1652177290000|2022-05-10 10:08:10|5778.41|5778.41|5778.41|5778.41|5778.41|5778.41|5778.41|5778.41|0
1652177300000|2022-05-10 10:08:20|5776.63|5776.63|5778.41|5778.41|5778.41|5778.41|5776.63|5776.63|0
1652177370000|2022-05-10 10:09:30|5774.85|5774.85|5776.63|5776.63|5776.63|5776.63|5774.85|5774.85|0
1652177380000|2022-05-10 10:09:40|5774.85|5774.85|5774.85|5774.85|5774.85|5774.85|5774.85|5774.85|0
1652177390000|2022-05-10 10:09:50|5773.07|5773.07|5773.07|5773.07|5774.85|5774.85|5773.07|5773.07|0
1652177410000|2022-05-10 10:10:10|5771.29|5771.29|5774.85|5774.85|5774.85|5774.85|5771.29|5771.29|0
1652177420000|2022-05-10 10:10:20|5776.63|5776.63|5778.41|5778.41|5778.41|5778.41|5776.63|5776.63|0
1652177440000|2022-05-10 10:10:40|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|0
1652177460000|2022-05-10 10:11:00|5778.41|5778.41|5779.7|5779.7|5779.7|5779.7|5778.41|5778.41|0
1652177480000|2022-05-10 10:11:20|5781.48|5781.48|5781.48|5781.48|5781.48|5781.48|5781.48|5781.48|0
1652177560000|2022-05-10 10:12:40|5783.26|5783.26|5783.26|5783.26|5783.26|5783.26|5783.26|5783.26|0
1652177630000|2022-05-10 10:13:50|5781.48|5781.48|5781.48|5781.48|5781.48|5781.48|5781.48|5781.48|0
1652177640000|2022-05-10 10:14:00|5779.7|5779.7|5779.7|5779.7|5779.7|5779.7|5779.7|5779.7|0
1652177670000|2022-05-10 10:14:30|5777.92|5777.92|5779.7|5779.7|5779.7|5779.7|5777.92|5777.92|0
1652177680000|2022-05-10 10:14:40|5777.92|5777.92|5777.92|5777.92|5777.92|5777.92|5777.92|5777.92|0
1652177700000|2022-05-10 10:15:00|5776.63|5776.63|5778.41|5778.41|5778.41|5778.41|5776.63|5776.63|0
1652177710000|2022-05-10 10:15:10|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|0
1652177770000|2022-05-10 10:16:10|5778.41|5778.41|5778.41|5778.41|5778.41|5778.41|5778.41|5778.41|0
1652177780000|2022-05-10 10:16:20|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|0
1652177820000|2022-05-10 10:17:00|5775.33|5775.33|5777.11|5777.11|5777.11|5777.11|5775.33|5775.33|0
1652177870000|2022-05-10 10:17:50|5775.33|5775.33|5775.33|5775.33|5775.33|5775.33|5775.33|5775.33|0
1652177970000|2022-05-10 10:19:30|5777.11|5777.11|5777.11|5777.11|5777.11|5777.11|5777.11|5777.11|0
1652178000000|2022-05-10 10:20:00|5779.7|5779.7|5779.7|5779.7|5779.7|5779.7|5779.7|5779.7|0
1652178050000|2022-05-10 10:20:50|5777.92|5777.92|5777.92|5777.92|5777.92|5777.92|5777.92|5777.92|0
1652178060000|2022-05-10 10:21:00|5776.14|5776.14|5776.14|5776.14|5776.14|5776.14|5776.14|5776.14|0
1652178090000|2022-05-10 10:21:30|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|0
1652178110000|2022-05-10 10:21:50|5770.81|5770.81|5770.81|5770.81|5770.81|5770.81|5770.81|5770.81|0
1652178210000|2022-05-10 10:23:30|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|0
1652178250000|2022-05-10 10:24:10|5767.25|5767.25|5767.25|5767.25|5767.25|5767.25|5767.25|5767.25|0
1652178260000|2022-05-10 10:24:20|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|0
1652178310000|2022-05-10 10:25:10|5767.25|5767.25|5767.25|5767.25|5767.25|5767.25|5767.25|5767.25|0
1652178340000|2022-05-10 10:25:40|5765.47|5765.47|5761.91|5761.91|5765.47|5765.47|5761.91|5761.91|0
1652178350000|2022-05-10 10:25:50|5760.14|5760.14|5760.14|5760.14|5760.14|5760.14|5760.14|5760.14|0
1652178390000|2022-05-10 10:26:30|5758.36|5758.36|5758.36|5758.36|5758.36|5758.36|5758.36|5758.36|0
1652178420000|2022-05-10 10:27:00|5756.58|5756.58|5756.58|5756.58|5756.58|5756.58|5756.58|5756.58|0
1652178480000|2022-05-10 10:28:00|5754.8|5754.8|5754.8|5754.8|5754.8|5754.8|5754.8|5754.8|0
1652178520000|2022-05-10 10:28:40|5756.58|5756.58|5756.58|5756.58|5756.58|5756.58|5756.58|5756.58|0
1652178530000|2022-05-10 10:28:50|5758.36|5758.36|5758.36|5758.36|5758.36|5758.36|5758.36|5758.36|0
1652178610000|2022-05-10 10:30:10|5760.14|5760.14|5760.14|5760.14|5760.14|5760.14|5760.14|5760.14|0
1652178620000|2022-05-10 10:30:20|5761.43|5761.43|5761.43|5761.43|5761.43|5761.43|5761.43|5761.43|0
1652178640000|2022-05-10 10:30:40|5763.21|5763.21|5764.99|5764.99|5764.99|5764.99|5763.21|5763.21|0
1652178650000|2022-05-10 10:30:50|5766.77|5766.77|5766.77|5766.77|5766.77|5766.77|5766.77|5766.77|0
1652178690000|2022-05-10 10:31:30|5768.55|5768.55|5770.32|5770.32|5770.32|5770.32|5768.55|5768.55|0
1652178700000|2022-05-10 10:31:40|5772.1|5772.1|5773.88|5773.88|5775.66|5775.66|5772.1|5772.1|0
1652178710000|2022-05-10 10:31:50|5775.66|5775.66|5775.66|5775.66|5775.66|5775.66|5775.66|5775.66|0
1652178790000|2022-05-10 10:33:10|5772.1|5772.1|5770.32|5770.32|5772.1|5772.1|5770.32|5770.32|0
1652178810000|2022-05-10 10:33:30|5772.1|5772.1|5773.88|5773.88|5773.88|5773.88|5772.1|5772.1|0
1652178830000|2022-05-10 10:33:50|5775.66|5775.66|5775.66|5775.66|5775.66|5775.66|5775.66|5775.66|0
1652178870000|2022-05-10 10:34:30|5773.88|5773.88|5773.88|5773.88|5773.88|5773.88|5773.88|5773.88|0
1652178940000|2022-05-10 10:35:40|5770.32|5770.32|5770.32|5770.32|5770.32|5770.32|5770.32|5770.32|0
1652178950000|2022-05-10 10:35:50|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|0
1652178980000|2022-05-10 10:36:20|5770.32|5770.32|5770.32|5770.32|5770.32|5770.32|5770.32|5770.32|0
1652178990000|2022-05-10 10:36:30|5768.55|5768.55|5766.77|5766.77|5768.55|5768.55|5766.77|5766.77|0
1652179150000|2022-05-10 10:39:10|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|0
1652179180000|2022-05-10 10:39:40|5770.32|5770.32|5770.32|5770.32|5770.32|5770.32|5770.32|5770.32|0
1652179190000|2022-05-10 10:39:50|5772.1|5772.1|5773.88|5773.88|5773.88|5773.88|5772.1|5772.1|0
1652179200000|2022-05-10 10:40:00|5775.18|5775.18|5775.18|5775.18|5775.18|5775.18|5775.18|5775.18|0
1652179230000|2022-05-10 10:40:30|5771.62|5771.62|5771.62|5771.62|5771.62|5771.62|5771.62|5771.62|0
1652179290000|2022-05-10 10:41:30|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|0
1652179310000|2022-05-10 10:41:50|5774.69|5774.69|5774.69|5774.69|5774.69|5774.69|5774.69|5774.69|0
1652179330000|2022-05-10 10:42:10|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|0
1652179400000|2022-05-10 10:43:20|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|0
1652179440000|2022-05-10 10:44:00|5769.84|5769.84|5769.84|5769.84|5769.84|5769.84|5768.55|5768.55|0
1652179450000|2022-05-10 10:44:10|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|0
1652179520000|2022-05-10 10:45:20|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|0
1652179560000|2022-05-10 10:46:00|5774.69|5774.69|5774.69|5774.69|5774.69|5774.69|5774.69|5774.69|0
1652179580000|2022-05-10 10:46:20|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|0
1652179640000|2022-05-10 10:47:20|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|0
1652179720000|2022-05-10 10:48:40|5774.21|5774.21|5772.43|5772.43|5775.5|5775.5|5772.43|5772.43|0
1652179820000|2022-05-10 10:50:20|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|0
1652179880000|2022-05-10 10:51:20|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|0
1652179890000|2022-05-10 10:51:30|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|0
1652179910000|2022-05-10 10:51:50|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|0
1652179950000|2022-05-10 10:52:30|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|0
1652179960000|2022-05-10 10:52:40|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|0
1652179980000|2022-05-10 10:53:00|5777.77|5777.77|5777.77|5777.77|5777.77|5777.77|5777.77|5777.77|0
1652180120000|2022-05-10 10:55:20|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|0
1652180180000|2022-05-10 10:56:20|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|0
1652180220000|2022-05-10 10:57:00|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|0
1652180380000|2022-05-10 10:59:40|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|0
1652180400000|2022-05-10 11:00:00|5770.65|5770.65|5770.65|5770.65|5770.65|5770.65|5770.65|5770.65|0
1652180420000|2022-05-10 11:00:20|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|0
1652180490000|2022-05-10 11:01:30|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|0
1652180530000|2022-05-10 11:02:10|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|0
1652180540000|2022-05-10 11:02:20|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|0
1652180560000|2022-05-10 11:02:40|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|0
1652180600000|2022-05-10 11:03:20|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|0
1652180630000|2022-05-10 11:03:50|5772.91|5772.91|5771.14|5771.14|5772.91|5772.91|5771.14|5771.14|0
1652180670000|2022-05-10 11:04:30|5769.84|5769.84|5769.84|5769.84|5769.84|5769.84|5769.84|5769.84|0
1652180690000|2022-05-10 11:04:50|5773.4|5773.4|5773.4|5773.4|5773.4|5773.4|5773.4|5773.4|0
1652180700000|2022-05-10 11:05:00|5775.18|5775.18|5775.18|5775.18|5775.18|5775.18|5775.18|5775.18|0
1652180710000|2022-05-10 11:05:10|5776.96|5776.96|5776.96|5776.96|5776.96|5776.96|5776.96|5776.96|0
1652180720000|2022-05-10 11:05:20|5775.18|5775.18|5775.18|5775.18|5775.18|5775.18|5775.18|5775.18|0
1652180770000|2022-05-10 11:06:10|5776.96|5776.96|5776.96|5776.96|5776.96|5776.96|5776.96|5776.96|0
1652180870000|2022-05-10 11:07:50|5778.25|5778.25|5779.55|5779.55|5779.55|5779.55|5778.25|5778.25|0
1652180960000|2022-05-10 11:09:20|5781.32|5781.32|5781.32|5781.32|5781.32|5781.32|5781.32|5781.32|0
1652181000000|2022-05-10 11:10:00|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|0
1652181150000|2022-05-10 11:12:30|5781.32|5781.32|5781.32|5781.32|5781.32|5781.32|5781.32|5781.32|0
1652181160000|2022-05-10 11:12:40|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|0
1652181200000|2022-05-10 11:13:20|5781.32|5781.32|5781.32|5781.32|5781.32|5781.32|5781.32|5781.32|0
1652181300000|2022-05-10 11:15:00|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|0
1652181380000|2022-05-10 11:16:20|5777.77|5777.77|5774.21|5774.21|5777.77|5777.77|5774.21|5774.21|0
1652181490000|2022-05-10 11:18:10|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|0
1652181510000|2022-05-10 11:18:30|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|0
1652181550000|2022-05-10 11:19:10|5772.43|5772.43|5769.84|5769.84|5772.43|5772.43|5769.84|5769.84|0
1652181600000|2022-05-10 11:20:00|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|0
1652181810000|2022-05-10 11:23:30|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|0
1652181860000|2022-05-10 11:24:20|5774.69|5774.69|5774.69|5774.69|5774.69|5774.69|5774.69|5774.69|0
1652181900000|2022-05-10 11:25:00|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|0
1652181910000|2022-05-10 11:25:10|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|0
1652181920000|2022-05-10 11:25:20|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|0
1652181930000|2022-05-10 11:25:30|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|0
1652181940000|2022-05-10 11:25:40|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|0
1652182150000|2022-05-10 11:29:10|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|0
1652182160000|2022-05-10 11:29:20|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|0
1652182170000|2022-05-10 11:29:30|5765.8|5765.8|5765.8|5765.8|5765.8|5765.8|5765.8|5765.8|0
1652182270000|2022-05-10 11:31:10|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|0
1652182400000|2022-05-10 11:33:20|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|0
1652182610000|2022-05-10 11:36:50|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|0
1652182800000|2022-05-10 11:40:00|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|0
1652182820000|2022-05-10 11:40:20|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|0
1652182910000|2022-05-10 11:41:50|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|0
1652182950000|2022-05-10 11:42:30|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|0
1652183010000|2022-05-10 11:43:30|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|0
1652183110000|2022-05-10 11:45:10|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|0
1652183260000|2022-05-10 11:47:40|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|0
1652183280000|2022-05-10 11:48:00|5770.65|5770.65|5772.43|5772.43|5772.43|5772.43|5770.65|5770.65|0
1652183300000|2022-05-10 11:48:20|5770.65|5770.65|5770.65|5770.65|5770.65|5770.65|5770.65|5770.65|0
1652183520000|2022-05-10 11:52:00|5768.87|5768.87|5768.87|5768.87|5768.87|5768.87|5768.87|5768.87|0
1652183620000|2022-05-10 11:53:40|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|0
1652183710000|2022-05-10 11:55:10|5765.32|5765.32|5761.76|5761.76|5765.32|5765.32|5761.76|5761.76|0
1652183840000|2022-05-10 11:57:20|5759.98|5759.98|5759.98|5759.98|5759.98|5759.98|5759.98|5759.98|0
1652183860000|2022-05-10 11:57:40|5758.68|5758.68|5758.68|5758.68|5758.68|5758.68|5758.68|5758.68|0
1652183870000|2022-05-10 11:57:50|5757.39|5757.39|5757.39|5757.39|5757.39|5757.39|5757.39|5757.39|0
1652183930000|2022-05-10 11:58:50|5755.61|5755.61|5755.61|5755.61|5755.61|5755.61|5755.61|5755.61|0
1652184050000|2022-05-10 12:00:50|5756.91|5756.91|5756.91|5756.91|5756.91|5756.91|5756.91|5756.91|0
1652184110000|2022-05-10 12:01:50|5758.68|5758.68|5758.68|5758.68|5758.68|5758.68|5758.68|5758.68|0
1652184200000|2022-05-10 12:03:20|5760.46|5760.46|5760.46|5760.46|5760.46|5760.46|5760.46|5760.46|0
1652184290000|2022-05-10 12:04:50|5764.02|5764.02|5764.02|5764.02|5764.02|5764.02|5764.02|5764.02|0
1652184340000|2022-05-10 12:05:40|5762.24|5762.24|5764.02|5764.02|5764.02|5764.02|5762.24|5762.24|0
1652184380000|2022-05-10 12:06:20|5765.8|5765.8|5767.58|5767.58|5767.58|5767.58|5765.8|5765.8|0
1652184520000|2022-05-10 12:08:40|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|0
1652184550000|2022-05-10 12:09:10|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|0
1652184570000|2022-05-10 12:09:30|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|0
1652184660000|2022-05-10 12:11:00|5766.77|5766.77|5764.99|5764.99|5766.77|5766.77|5764.99|5764.99|0
1652184700000|2022-05-10 12:11:40|5763.21|5763.21|5763.21|5763.21|5763.21|5763.21|5763.21|5763.21|0
1652184850000|2022-05-10 12:14:10|5764.99|5764.99|5764.99|5764.99|5764.99|5764.99|5764.99|5764.99|0
1652184860000|2022-05-10 12:14:20|5766.77|5766.77|5766.77|5766.77|5766.77|5766.77|5766.77|5766.77|0
1652184920000|2022-05-10 12:15:20|5764.99|5764.99|5764.99|5764.99|5764.99|5764.99|5764.99|5764.99|0
1652185150000|2022-05-10 12:19:10|5766.77|5766.77|5766.77|5766.77|5766.77|5766.77|5766.77|5766.77|0
1652185200000|2022-05-10 12:20:00|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|0
1652185470000|2022-05-10 12:24:30|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|0
1652185560000|2022-05-10 12:26:00|5765.8|5765.8|5765.8|5765.8|5765.8|5765.8|5765.8|5765.8|0
1652185600000|2022-05-10 12:26:40|5764.5|5764.5|5764.5|5764.5|5764.5|5764.5|5764.5|5764.5|0
1652185670000|2022-05-10 12:27:50|5762.73|5762.73|5762.73|5762.73|5762.73|5762.73|5762.73|5762.73|0
1652185750000|2022-05-10 12:29:10|5764.5|5764.5|5762.73|5762.73|5764.5|5764.5|5762.73|5762.73|0
1652185820000|2022-05-10 12:30:20|5760.95|5760.95|5762.73|5762.73|5762.73|5762.73|5760.95|5760.95|0
1652185830000|2022-05-10 12:30:30|5764.02|5764.02|5764.02|5764.02|5764.02|5764.02|5764.02|5764.02|0
1652185880000|2022-05-10 12:31:20|5765.8|5765.8|5765.8|5765.8|5765.8|5765.8|5765.8|5765.8|0
1652185890000|2022-05-10 12:31:30|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|0
1652185970000|2022-05-10 12:32:50|5768.87|5768.87|5768.87|5768.87|5768.87|5768.87|5768.87|5768.87|0
1652186010000|2022-05-10 12:33:30|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|0
1652186020000|2022-05-10 12:33:40|5765.32|5765.32|5763.54|5763.54|5765.32|5765.32|5763.54|5763.54|0
1652186040000|2022-05-10 12:34:00|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|0
1652186060000|2022-05-10 12:34:20|5763.54|5763.54|5763.54|5763.54|5763.54|5763.54|5763.54|5763.54|0
1652186070000|2022-05-10 12:34:30|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|0
1652186090000|2022-05-10 12:34:50|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|0
1652186110000|2022-05-10 12:35:10|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|0
1652186240000|2022-05-10 12:37:20|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|0
1652186250000|2022-05-10 12:37:30|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|0
1652186270000|2022-05-10 12:37:50|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|0
1652186280000|2022-05-10 12:38:00|5770.65|5770.65|5770.65|5770.65|5770.65|5770.65|5770.65|5770.65|0
1652186290000|2022-05-10 12:38:10|5771.95|5771.95|5771.95|5771.95|5771.95|5771.95|5771.95|5771.95|0
1652186370000|2022-05-10 12:39:30|5773.24|5773.24|5773.24|5773.24|5773.24|5773.24|5773.24|5773.24|0
1652186390000|2022-05-10 12:39:50|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|0
1652186430000|2022-05-10 12:40:30|5773.24|5773.24|5773.24|5773.24|5773.24|5773.24|5773.24|5773.24|0
1652186460000|2022-05-10 12:41:00|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|0
1652186650000|2022-05-10 12:44:10|5773.72|5773.72|5778.9|5778.9|5778.9|5778.9|5773.72|5773.72|0
1652186700000|2022-05-10 12:45:00|5780.2|5780.2|5780.2|5780.2|5780.2|5780.2|5780.2|5780.2|0
1652186710000|2022-05-10 12:45:10|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|0
1652186730000|2022-05-10 12:45:30|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|0
1652186740000|2022-05-10 12:45:40|5782.46|5782.46|5783.76|5783.76|5783.76|5783.76|5782.46|5782.46|0
1652186750000|2022-05-10 12:45:50|5781.98|5781.98|5781.98|5781.98|5781.98|5781.98|5781.98|5781.98|0
1652186760000|2022-05-10 12:46:00|5783.27|5783.27|5781.49|5781.49|5783.27|5783.27|5781.49|5781.49|0
1652186770000|2022-05-10 12:46:10|5783.27|5783.27|5783.27|5783.27|5783.27|5783.27|5783.27|5783.27|0
1652186790000|2022-05-10 12:46:30|5784.57|5784.57|5782.79|5782.79|5784.57|5784.57|5782.79|5782.79|0
1652186850000|2022-05-10 12:47:30|5784.57|5784.57|5784.57|5784.57|5784.57|5784.57|5784.57|5784.57|0
1652186860000|2022-05-10 12:47:40|5786.35|5786.35|5787.64|5787.64|5787.64|5787.64|5786.35|5786.35|0
1652186870000|2022-05-10 12:47:50|5791.2|5791.2|5791.2|5791.2|5791.2|5791.2|5791.2|5791.2|0
1652186880000|2022-05-10 12:48:00|5792.98|5792.98|5794.76|5794.76|5796.53|5796.53|5792.98|5792.98|0
1652186890000|2022-05-10 12:48:10|5796.53|5796.53|5796.53|5796.53|5796.53|5796.53|5796.53|5796.53|0
1652186900000|2022-05-10 12:48:20|5795.24|5795.24|5793.46|5793.46|5796.53|5796.53|5793.46|5793.46|0
1652186950000|2022-05-10 12:49:10|5792.17|5792.17|5792.17|5792.17|5792.17|5792.17|5792.17|5792.17|0
1652186970000|2022-05-10 12:49:30|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|0
1652186980000|2022-05-10 12:49:40|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|0
1652187030000|2022-05-10 12:50:30|5793.95|5793.95|5790.39|5790.39|5793.95|5793.95|5790.39|5790.39|0
1652187070000|2022-05-10 12:51:10|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|0
1652187180000|2022-05-10 12:53:00|5793.46|5793.46|5793.46|5793.46|5793.46|5793.46|5793.46|5793.46|0
1652187210000|2022-05-10 12:53:30|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|0
1652187310000|2022-05-10 12:55:10|5797.02|5797.02|5797.02|5797.02|5797.02|5797.02|5797.02|5797.02|0
1652187420000|2022-05-10 12:57:00|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|0
1652187460000|2022-05-10 12:57:40|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|0
1652187470000|2022-05-10 12:57:50|5797.5|5797.5|5797.5|5797.5|5797.5|5797.5|5797.5|5797.5|0
1652187490000|2022-05-10 12:58:10|5798.8|5798.8|5798.8|5798.8|5798.8|5798.8|5798.8|5798.8|0
1652187650000|2022-05-10 13:00:50|5797.02|5797.02|5797.02|5797.02|5797.02|5797.02|5797.02|5797.02|0
1652187670000|2022-05-10 13:01:10|5794.43|5794.43|5794.43|5794.43|5794.43|5794.43|5794.43|5794.43|0
1652187680000|2022-05-10 13:01:20|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|0
1652187730000|2022-05-10 13:02:10|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|0
1652187900000|2022-05-10 13:05:00|5795.72|5795.72|5793.95|5793.95|5795.72|5795.72|5793.95|5793.95|0
1652187920000|2022-05-10 13:05:20|5792.65|5792.65|5792.65|5792.65|5792.65|5792.65|5792.65|5792.65|0
1652187930000|2022-05-10 13:05:30|5790.87|5790.87|5789.09|5789.09|5790.87|5790.87|5789.09|5789.09|0
1652187970000|2022-05-10 13:06:10|5789.58|5789.58|5789.58|5789.58|5789.58|5789.58|5789.58|5789.58|0
1652188020000|2022-05-10 13:07:00|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|0
1652188090000|2022-05-10 13:08:10|5793.13|5793.13|5793.13|5793.13|5793.13|5793.13|5793.13|5793.13|0
1652188100000|2022-05-10 13:08:20|5794.43|5794.43|5793.13|5793.13|5794.43|5794.43|5793.13|5793.13|0
1652188160000|2022-05-10 13:09:20|5791.84|5791.84|5791.84|5791.84|5791.84|5791.84|5791.84|5791.84|0
1652188180000|2022-05-10 13:09:40|5790.06|5790.06|5791.84|5791.84|5791.84|5791.84|5790.06|5790.06|0
1652188250000|2022-05-10 13:10:50|5793.62|5793.62|5791.84|5791.84|5793.62|5793.62|5791.84|5791.84|0
1652188280000|2022-05-10 13:11:20|5790.06|5790.06|5790.06|5790.06|5790.06|5790.06|5790.06|5790.06|0
1652188350000|2022-05-10 13:12:30|5791.84|5791.84|5791.84|5791.84|5791.84|5791.84|5791.84|5791.84|0
1652188360000|2022-05-10 13:12:40|5793.62|5793.62|5793.62|5793.62|5793.62|5793.62|5793.62|5793.62|0
1652188420000|2022-05-10 13:13:40|5795.4|5795.4|5795.4|5795.4|5795.4|5795.4|5795.4|5795.4|0
1652188470000|2022-05-10 13:14:30|5793.62|5793.62|5793.62|5793.62|5793.62|5793.62|5793.62|5793.62|0
1652188540000|2022-05-10 13:15:40|5794.91|5794.91|5794.91|5794.91|5794.91|5794.91|5794.91|5794.91|0
1652188570000|2022-05-10 13:16:10|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|0
1652188590000|2022-05-10 13:16:30|5797.99|5797.99|5797.99|5797.99|5797.99|5797.99|5797.99|5797.99|0
1652188610000|2022-05-10 13:16:50|5799.77|5799.77|5799.77|5799.77|5799.77|5799.77|5799.77|5799.77|0
1652188710000|2022-05-10 13:18:30|5797.99|5797.99|5797.99|5797.99|5797.99|5797.99|5797.99|5797.99|0
1652188820000|2022-05-10 13:20:20|5799.77|5799.77|5799.77|5799.77|5799.77|5799.77|5799.77|5799.77|0
1652188880000|2022-05-10 13:21:20|5801.54|5801.54|5802.84|5802.84|5804.13|5804.13|5801.54|5801.54|0
1652188960000|2022-05-10 13:22:40|5804.62|5804.62|5804.62|5804.62|5804.62|5804.62|5804.62|5804.62|0
1652188970000|2022-05-10 13:22:50|5802.84|5802.84|5802.84|5802.84|5802.84|5802.84|5802.84|5802.84|0
1652188980000|2022-05-10 13:23:00|5801.06|5801.06|5801.06|5801.06|5801.06|5801.06|5801.06|5801.06|0
1652189030000|2022-05-10 13:23:50|5802.84|5802.84|5802.84|5802.84|5802.84|5802.84|5802.84|5802.84|0
1652189110000|2022-05-10 13:25:10|5801.06|5801.06|5801.06|5801.06|5801.06|5801.06|5801.06|5801.06|0
1652189180000|2022-05-10 13:26:20|5799.28|5799.28|5799.28|5799.28|5799.28|5799.28|5799.28|5799.28|0
1652189190000|2022-05-10 13:26:30|5797.5|5797.5|5797.5|5797.5|5797.5|5797.5|5797.5|5797.5|0
1652189230000|2022-05-10 13:27:10|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|0
1652189250000|2022-05-10 13:27:30|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|0
1652189260000|2022-05-10 13:27:40|5792.17|5792.17|5792.17|5792.17|5792.17|5792.17|5792.17|5792.17|0
1652189320000|2022-05-10 13:28:40|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|0
1652189350000|2022-05-10 13:29:10|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|0
1652189400000|2022-05-10 13:30:00|5797.5|5797.5|5798.8|5798.8|5799.28|5799.28|5797.5|5797.5|0
1652189410000|2022-05-10 13:30:10|5800.09|5800.09|5801.87|5801.87|5801.87|5801.87|5800.09|5800.09|0
1652189420000|2022-05-10 13:30:20|5803.65|5803.65|5801.87|5801.87|5803.65|5803.65|5801.87|5801.87|0
1652189430000|2022-05-10 13:30:30|5800.58|5800.58|5800.58|5800.58|5801.87|5801.87|5800.58|5800.58|0
1652189440000|2022-05-10 13:30:40|5802.35|5802.35|5802.35|5802.35|5802.35|5802.35|5802.35|5802.35|0
1652189450000|2022-05-10 13:30:50|5800.58|5800.58|5800.58|5800.58|5800.58|5800.58|5800.58|5800.58|0
1652189460000|2022-05-10 13:31:00|5802.35|5802.35|5800.58|5800.58|5802.35|5802.35|5800.58|5800.58|0
1652189490000|2022-05-10 13:31:30|5802.35|5802.35|5804.13|5804.13|5804.13|5804.13|5802.35|5802.35|0
1652189510000|2022-05-10 13:31:50|5802.35|5802.35|5802.35|5802.35|5802.35|5802.35|5802.35|5802.35|0
1652189540000|2022-05-10 13:32:20|5801.06|5801.06|5800.58|5800.58|5802.35|5802.35|5800.58|5800.58|0
1652189560000|2022-05-10 13:32:40|5798.8|5798.8|5800.09|5800.09|5800.09|5800.09|5798.8|5798.8|0
1652189570000|2022-05-10 13:32:50|5801.39|5801.39|5801.39|5801.39|5801.39|5801.39|5801.39|5801.39|0
1652189580000|2022-05-10 13:33:00|5797.83|5797.83|5799.61|5799.61|5799.61|5799.61|5797.83|5797.83|0
1652189590000|2022-05-10 13:33:10|5797.83|5797.83|5797.83|5797.83|5797.83|5797.83|5797.83|5797.83|0
1652189600000|2022-05-10 13:33:20|5799.61|5799.61|5801.39|5801.39|5801.39|5801.39|5799.61|5799.61|0
1652189610000|2022-05-10 13:33:30|5799.61|5799.61|5797.02|5797.02|5799.61|5799.61|5797.02|5797.02|0
1652189620000|2022-05-10 13:33:40|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|0
1652189640000|2022-05-10 13:34:00|5793.46|5793.46|5793.46|5793.46|5793.46|5793.46|5793.46|5793.46|0
1652189650000|2022-05-10 13:34:10|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|0
1652189660000|2022-05-10 13:34:20|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|0
1652189670000|2022-05-10 13:34:30|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|0
1652189720000|2022-05-10 13:35:20|5790.39|5790.39|5791.68|5791.68|5791.68|5791.68|5790.39|5790.39|0
1652189730000|2022-05-10 13:35:30|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|0
1652189750000|2022-05-10 13:35:50|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|0
1652189770000|2022-05-10 13:36:10|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|0
1652189780000|2022-05-10 13:36:20|5793.46|5793.46|5791.68|5791.68|5793.46|5793.46|5791.68|5791.68|0
1652189790000|2022-05-10 13:36:30|5793.46|5793.46|5793.46|5793.46|5793.46|5793.46|5793.46|5793.46|0
1652189820000|2022-05-10 13:37:00|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|0
1652189830000|2022-05-10 13:37:10|5793.46|5793.46|5793.46|5793.46|5793.46|5793.46|5793.46|5793.46|0
1652189840000|2022-05-10 13:37:20|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|0
1652189880000|2022-05-10 13:38:00|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|0
1652189910000|2022-05-10 13:38:30|5788.12|5788.12|5789.9|5789.9|5789.9|5789.9|5788.12|5788.12|0
1652189920000|2022-05-10 13:38:40|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|0
1652189940000|2022-05-10 13:39:00|5790.39|5790.39|5790.39|5790.39|5790.39|5790.39|5790.39|5790.39|0
1652189950000|2022-05-10 13:39:10|5788.61|5788.61|5788.61|5788.61|5788.61|5788.61|5788.61|5788.61|0
1652189960000|2022-05-10 13:39:20|5786.02|5786.02|5786.02|5786.02|5786.02|5786.02|5786.02|5786.02|0
1652189970000|2022-05-10 13:39:30|5784.24|5784.24|5784.24|5784.24|5784.24|5784.24|5784.24|5784.24|0
1652189980000|2022-05-10 13:39:40|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|0
1652189990000|2022-05-10 13:39:50|5782.46|5782.46|5782.46|5782.46|5782.46|5782.46|5782.46|5782.46|0
1652190000000|2022-05-10 13:40:00|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|0
1652190010000|2022-05-10 13:40:10|5782.46|5782.46|5782.46|5782.46|5782.46|5782.46|5782.46|5782.46|0
1652190040000|2022-05-10 13:40:40|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|0
1652190060000|2022-05-10 13:41:00|5777.13|5777.13|5778.9|5778.9|5778.9|5778.9|5777.13|5777.13|0
1652190070000|2022-05-10 13:41:10|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|0
1652190090000|2022-05-10 13:41:30|5782.46|5782.46|5780.68|5780.68|5782.46|5782.46|5780.68|5780.68|0
1652190100000|2022-05-10 13:41:40|5779.39|5779.39|5780.68|5780.68|5780.68|5780.68|5779.39|5779.39|0
1652190120000|2022-05-10 13:42:00|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|0
1652190140000|2022-05-10 13:42:20|5777.13|5777.13|5778.9|5778.9|5778.9|5778.9|5777.13|5777.13|0
1652190150000|2022-05-10 13:42:30|5777.13|5777.13|5777.13|5777.13|5777.13|5777.13|5777.13|5777.13|0
1652190160000|2022-05-10 13:42:40|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|0
1652190180000|2022-05-10 13:43:00|5775.35|5775.35|5777.13|5777.13|5777.13|5777.13|5775.35|5775.35|0
1652190210000|2022-05-10 13:43:30|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|0
1652190240000|2022-05-10 13:44:00|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|0
1652190250000|2022-05-10 13:44:10|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|0
1652190280000|2022-05-10 13:44:40|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|0
1652190290000|2022-05-10 13:44:50|5781.98|5781.98|5780.2|5780.2|5781.98|5781.98|5780.2|5780.2|0
1652190300000|2022-05-10 13:45:00|5778.42|5778.42|5778.42|5778.42|5778.42|5778.42|5778.42|5778.42|0
1652190310000|2022-05-10 13:45:10|5780.2|5780.2|5780.2|5780.2|5780.2|5780.2|5780.2|5780.2|0
1652190320000|2022-05-10 13:45:20|5776.64|5776.64|5775.83|5775.83|5777.13|5777.13|5775.35|5775.35|0
1652190330000|2022-05-10 13:45:30|5777.61|5777.61|5777.61|5777.61|5777.61|5777.61|5777.61|5777.61|0
1652190340000|2022-05-10 13:45:40|5779.39|5779.39|5775.83|5775.83|5779.39|5779.39|5775.83|5775.83|0
1652190410000|2022-05-10 13:46:50|5777.61|5777.61|5779.39|5779.39|5779.39|5779.39|5777.61|5777.61|0
1652190420000|2022-05-10 13:47:00|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|0
1652190440000|2022-05-10 13:47:20|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|0
1652190460000|2022-05-10 13:47:40|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|0
1652190480000|2022-05-10 13:48:00|5779.39|5779.39|5781.17|5781.17|5781.17|5781.17|5779.39|5779.39|0
1652190510000|2022-05-10 13:48:30|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|0
1652190520000|2022-05-10 13:48:40|5784.72|5784.72|5784.72|5784.72|5784.72|5784.72|5784.72|5784.72|0
1652190530000|2022-05-10 13:48:50|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|0
1652190550000|2022-05-10 13:49:10|5781.65|5781.65|5780.36|5780.36|5781.65|5781.65|5780.36|5780.36|0
1652190560000|2022-05-10 13:49:20|5782.13|5782.13|5780.36|5780.36|5782.13|5782.13|5780.36|5780.36|0
1652190570000|2022-05-10 13:49:30|5778.58|5778.58|5780.36|5780.36|5780.36|5780.36|5778.58|5778.58|0
1652190600000|2022-05-10 13:50:00|5779.06|5779.06|5779.06|5779.06|5779.06|5779.06|5779.06|5779.06|0
1652190660000|2022-05-10 13:51:00|5773.72|5773.72|5777.28|5777.28|5777.28|5777.28|5773.72|5773.72|0
1652190700000|2022-05-10 13:51:40|5779.06|5779.06|5779.06|5779.06|5779.06|5779.06|5779.06|5779.06|0
1652190720000|2022-05-10 13:52:00|5780.84|5780.84|5782.62|5782.62|5782.62|5782.62|5780.84|5780.84|0
1652190740000|2022-05-10 13:52:20|5784.4|5784.4|5786.99|5786.99|5786.99|5786.99|5784.4|5784.4|0
1652190770000|2022-05-10 13:52:50|5788.77|5788.77|5788.77|5788.77|5788.77|5788.77|5788.77|5788.77|0
1652190790000|2022-05-10 13:53:10|5790.54|5790.54|5790.54|5790.54|5790.54|5790.54|5790.54|5790.54|0
1652190830000|2022-05-10 13:53:50|5788.77|5788.77|5788.77|5788.77|5788.77|5788.77|5786.99|5786.99|0
1652190840000|2022-05-10 13:54:00|5786.99|5786.99|5785.21|5785.21|5786.99|5786.99|5785.21|5785.21|0
1652190850000|2022-05-10 13:54:10|5786.99|5786.99|5786.99|5786.99|5786.99|5786.99|5786.99|5786.99|0
1652190870000|2022-05-10 13:54:30|5785.21|5785.21|5786.99|5786.99|5786.99|5786.99|5785.21|5785.21|0
1652190900000|2022-05-10 13:55:00|5785.21|5785.21|5786.99|5786.99|5786.99|5786.99|5783.43|5783.43|0
1652190910000|2022-05-10 13:55:10|5788.28|5788.28|5788.28|5788.28|5788.28|5788.28|5788.28|5788.28|0
1652190940000|2022-05-10 13:55:40|5790.06|5790.06|5786.5|5786.5|5790.06|5790.06|5786.5|5786.5|0
1652190980000|2022-05-10 13:56:20|5784.72|5784.72|5784.72|5784.72|5784.72|5784.72|5782.95|5782.95|0
1652190990000|2022-05-10 13:56:30|5786.5|5786.5|5788.28|5788.28|5788.28|5788.28|5786.5|5786.5|0
1652191010000|2022-05-10 13:56:50|5790.06|5790.06|5790.06|5790.06|5790.06|5790.06|5790.06|5790.06|0
1652191020000|2022-05-10 13:57:00|5788.77|5788.77|5786.99|5786.99|5788.77|5788.77|5786.99|5786.99|0
1652191040000|2022-05-10 13:57:20|5785.21|5785.21|5785.21|5785.21|5785.21|5785.21|5783.43|5783.43|0
1652191050000|2022-05-10 13:57:30|5783.43|5783.43|5783.43|5783.43|5783.43|5783.43|5783.43|5783.43|0
1652191070000|2022-05-10 13:57:50|5785.21|5785.21|5785.21|5785.21|5786.99|5786.99|5785.21|5785.21|0
1652191090000|2022-05-10 13:58:10|5783.43|5783.43|5781.65|5781.65|5783.43|5783.43|5781.65|5781.65|0
1652191110000|2022-05-10 13:58:30|5783.43|5783.43|5783.43|5783.43|5783.43|5783.43|5783.43|5783.43|0
1652191170000|2022-05-10 13:59:30|5785.21|5785.21|5785.21|5785.21|5785.21|5785.21|5785.21|5785.21|0
1652191190000|2022-05-10 13:59:50|5786.99|5786.99|5786.99|5786.99|5786.99|5786.99|5786.99|5786.99|0
1652191200000|2022-05-10 14:00:00|5788.28|5788.28|5787.8|5787.8|5788.28|5788.28|5786.5|5786.5|0
1652191210000|2022-05-10 14:00:10|5789.58|5789.58|5789.58|5789.58|5789.58|5789.58|5789.58|5789.58|0
1652191230000|2022-05-10 14:00:30|5788.28|5788.28|5784.72|5784.72|5788.28|5788.28|5784.72|5784.72|0
1652191240000|2022-05-10 14:00:40|5782.95|5782.95|5781.17|5781.17|5782.95|5782.95|5781.17|5781.17|0
1652191250000|2022-05-10 14:00:50|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|0
1652191260000|2022-05-10 14:01:00|5781.17|5781.17|5778.58|5778.58|5781.17|5781.17|5778.58|5778.58|0
1652191270000|2022-05-10 14:01:10|5780.36|5780.36|5778.58|5778.58|5780.36|5780.36|5778.58|5778.58|0
1652191310000|2022-05-10 14:01:50|5776.8|5776.8|5776.8|5776.8|5776.8|5776.8|5776.8|5776.8|0
1652191320000|2022-05-10 14:02:00|5775.02|5775.02|5773.72|5773.72|5775.02|5775.02|5770.17|5770.17|0
1652191340000|2022-05-10 14:02:20|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|0
1652191380000|2022-05-10 14:03:00|5776.31|5776.31|5778.09|5778.09|5778.09|5778.09|5776.31|5776.31|0
1652191390000|2022-05-10 14:03:10|5779.87|5779.87|5779.87|5779.87|5779.87|5779.87|5779.87|5779.87|0
1652191400000|2022-05-10 14:03:20|5778.09|5778.09|5785.21|5785.21|5785.21|5785.21|5778.09|5778.09|0
1652191420000|2022-05-10 14:03:40|5783.43|5783.43|5779.87|5779.87|5783.43|5783.43|5779.87|5779.87|0
1652191430000|2022-05-10 14:03:50|5778.09|5778.09|5781.65|5781.65|5781.65|5781.65|5778.09|5778.09|0
1652191440000|2022-05-10 14:04:00|5783.43|5783.43|5783.43|5783.43|5783.43|5783.43|5783.43|5783.43|0
1652191460000|2022-05-10 14:04:20|5779.87|5779.87|5779.87|5779.87|5779.87|5779.87|5779.87|5779.87|0
1652191490000|2022-05-10 14:04:50|5781.65|5781.65|5779.87|5779.87|5781.65|5781.65|5779.87|5779.87|0
1652191500000|2022-05-10 14:05:00|5781.17|5781.17|5782.95|5782.95|5782.95|5782.95|5781.17|5781.17|0
1652191510000|2022-05-10 14:05:10|5779.39|5779.39|5777.61|5777.61|5779.39|5779.39|5777.61|5777.61|0
1652191520000|2022-05-10 14:05:20|5779.39|5779.39|5777.61|5777.61|5779.39|5779.39|5777.61|5777.61|0
1652191570000|2022-05-10 14:06:10|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|0
1652191610000|2022-05-10 14:06:50|5781.17|5781.17|5777.61|5777.61|5781.17|5781.17|5777.61|5777.61|0
1652191630000|2022-05-10 14:07:10|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|0
1652191660000|2022-05-10 14:07:40|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|0
1652191680000|2022-05-10 14:08:00|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|0
1652191710000|2022-05-10 14:08:30|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|5777.61|5777.61|0
1652191720000|2022-05-10 14:08:40|5775.83|5775.83|5775.83|5775.83|5775.83|5775.83|5775.83|5775.83|0
1652191730000|2022-05-10 14:08:50|5777.61|5777.61|5777.61|5777.61|5777.61|5777.61|5777.61|5777.61|0
1652191740000|2022-05-10 14:09:00|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|0
1652191760000|2022-05-10 14:09:20|5777.61|5777.61|5775.83|5775.83|5777.61|5777.61|5774.05|5774.05|0
1652191790000|2022-05-10 14:09:50|5777.61|5777.61|5777.61|5777.61|5777.61|5777.61|5777.61|5777.61|0
1652191800000|2022-05-10 14:10:00|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|0
1652191810000|2022-05-10 14:10:10|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|0
1652191820000|2022-05-10 14:10:20|5779.39|5779.39|5777.61|5777.61|5779.39|5779.39|5777.61|5777.61|0
1652191830000|2022-05-10 14:10:30|5775.83|5775.83|5775.83|5775.83|5775.83|5775.83|5775.83|5775.83|0
1652191850000|2022-05-10 14:10:50|5774.05|5774.05|5774.05|5774.05|5774.05|5774.05|5772.27|5772.27|0
1652191860000|2022-05-10 14:11:00|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|0
1652191910000|2022-05-10 14:11:50|5774.05|5774.05|5770.49|5770.49|5774.05|5774.05|5770.49|5770.49|0
1652191920000|2022-05-10 14:12:00|5774.05|5774.05|5772.27|5772.27|5774.05|5774.05|5772.27|5772.27|0
1652191950000|2022-05-10 14:12:30|5774.05|5774.05|5774.05|5774.05|5774.05|5774.05|5774.05|5774.05|0
1652191960000|2022-05-10 14:12:40|5775.83|5775.83|5772.27|5772.27|5775.83|5775.83|5772.27|5772.27|0
1652191990000|2022-05-10 14:13:10|5770.49|5770.49|5770.49|5770.49|5770.49|5770.49|5770.49|5770.49|0
1652192000000|2022-05-10 14:13:20|5772.27|5772.27|5770.49|5770.49|5772.27|5772.27|5770.49|5770.49|0
1652192070000|2022-05-10 14:14:30|5774.05|5774.05|5774.05|5774.05|5774.05|5774.05|5774.05|5774.05|0
1652192090000|2022-05-10 14:14:50|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|0
1652192100000|2022-05-10 14:15:00|5770.49|5770.49|5774.05|5774.05|5774.05|5774.05|5770.49|5770.49|0
1652192170000|2022-05-10 14:16:10|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|0
1652192200000|2022-05-10 14:16:40|5770.49|5770.49|5770.49|5770.49|5770.49|5770.49|5770.49|5770.49|0
1652192220000|2022-05-10 14:17:00|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|0
1652192250000|2022-05-10 14:17:30|5768.72|5768.72|5770.49|5770.49|5770.49|5770.49|5768.72|5768.72|0
1652192280000|2022-05-10 14:18:00|5768.72|5768.72|5768.72|5768.72|5768.72|5768.72|5768.72|5768.72|0
1652192340000|2022-05-10 14:19:00|5770.01|5770.01|5768.23|5768.23|5770.01|5770.01|5768.23|5768.23|0
1652192370000|2022-05-10 14:19:30|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|0
1652192380000|2022-05-10 14:19:40|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|0
1652192400000|2022-05-10 14:20:00|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|0
1652192410000|2022-05-10 14:20:10|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|0
1652192450000|2022-05-10 14:20:50|5771.79|5771.79|5773.08|5773.08|5773.08|5773.08|5771.79|5771.79|0
1652192460000|2022-05-10 14:21:00|5774.86|5774.86|5774.86|5774.86|5774.86|5774.86|5774.86|5774.86|0
1652192500000|2022-05-10 14:21:40|5773.08|5773.08|5771.31|5771.31|5773.08|5773.08|5771.31|5771.31|0
1652192530000|2022-05-10 14:22:10|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|0
1652192560000|2022-05-10 14:22:40|5771.31|5771.31|5771.31|5771.31|5771.31|5771.31|5771.31|5771.31|0
1652192570000|2022-05-10 14:22:50|5770.01|5770.01|5768.23|5768.23|5770.01|5770.01|5766.45|5766.45|0
1652192580000|2022-05-10 14:23:00|5766.45|5766.45|5764.67|5764.67|5766.45|5766.45|5764.67|5764.67|0
1652192590000|2022-05-10 14:23:10|5766.45|5766.45|5762.9|5762.9|5766.45|5766.45|5762.9|5762.9|0
1652192610000|2022-05-10 14:23:30|5764.67|5764.67|5766.45|5766.45|5766.45|5766.45|5764.67|5764.67|0
1652192620000|2022-05-10 14:23:40|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|5763.38|5763.38|0
1652192640000|2022-05-10 14:24:00|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|0
1652192680000|2022-05-10 14:24:40|5770.01|5770.01|5771.79|5771.79|5771.79|5771.79|5770.01|5770.01|0
1652192700000|2022-05-10 14:25:00|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|0
1652192720000|2022-05-10 14:25:20|5774.38|5774.38|5777.94|5777.94|5777.94|5777.94|5774.38|5774.38|0
1652192730000|2022-05-10 14:25:30|5776.16|5776.16|5774.38|5774.38|5776.16|5776.16|5774.38|5774.38|0
1652192740000|2022-05-10 14:25:40|5776.16|5776.16|5776.16|5776.16|5776.16|5776.16|5776.16|5776.16|0
1652192780000|2022-05-10 14:26:20|5777.94|5777.94|5777.94|5777.94|5777.94|5777.94|5777.94|5777.94|0
1652192790000|2022-05-10 14:26:30|5774.38|5774.38|5774.38|5774.38|5774.38|5774.38|5774.38|5774.38|0
1652192800000|2022-05-10 14:26:40|5776.16|5776.16|5773.08|5773.08|5776.16|5776.16|5773.08|5773.08|0
1652192820000|2022-05-10 14:27:00|5771.31|5771.31|5769.53|5769.53|5771.31|5771.31|5769.53|5769.53|0
1652192830000|2022-05-10 14:27:10|5771.31|5771.31|5771.31|5771.31|5771.31|5771.31|5771.31|5771.31|0
1652192850000|2022-05-10 14:27:30|5770.01|5770.01|5766.45|5766.45|5770.01|5770.01|5766.45|5766.45|0
1652192860000|2022-05-10 14:27:40|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|0
1652192870000|2022-05-10 14:27:50|5766.45|5766.45|5764.67|5764.67|5766.45|5766.45|5764.67|5764.67|0
1652192880000|2022-05-10 14:28:00|5762.9|5762.9|5764.67|5764.67|5764.67|5764.67|5762.9|5762.9|0
1652192890000|2022-05-10 14:28:10|5761.12|5761.12|5762.9|5762.9|5762.9|5762.9|5761.12|5761.12|0
1652192900000|2022-05-10 14:28:20|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|0
1652192910000|2022-05-10 14:28:30|5757.56|5757.56|5755.78|5755.78|5757.56|5757.56|5755.78|5755.78|0
1652192920000|2022-05-10 14:28:40|5761.12|5761.12|5757.56|5757.56|5761.12|5761.12|5757.56|5757.56|0
1652192930000|2022-05-10 14:28:50|5756.26|5756.26|5756.26|5756.26|5756.26|5756.26|5756.26|5756.26|0
1652192940000|2022-05-10 14:29:00|5754.49|5754.49|5754.49|5754.49|5754.49|5754.49|5754.49|5754.49|0
1652192950000|2022-05-10 14:29:10|5756.26|5756.26|5756.26|5756.26|5756.26|5756.26|5756.26|5756.26|0
1652192960000|2022-05-10 14:29:20|5757.56|5757.56|5757.56|5757.56|5759.34|5759.34|5757.56|5757.56|0
1652193010000|2022-05-10 14:30:10|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|0
1652193040000|2022-05-10 14:30:40|5762.41|5762.41|5764.19|5764.19|5764.19|5764.19|5762.41|5762.41|0
1652193050000|2022-05-10 14:30:50|5765.49|5765.49|5765.49|5765.49|5765.49|5765.49|5765.49|5765.49|0
1652193060000|2022-05-10 14:31:00|5767.26|5767.26|5767.26|5767.26|5767.26|5767.26|5767.26|5767.26|0
1652193090000|2022-05-10 14:31:30|5765.49|5765.49|5763.71|5763.71|5765.49|5765.49|5763.71|5763.71|0
1652193100000|2022-05-10 14:31:40|5767.26|5767.26|5768.56|5768.56|5768.56|5768.56|5767.26|5767.26|0
1652193110000|2022-05-10 14:31:50|5770.34|5770.34|5772.12|5772.12|5773.9|5773.9|5770.34|5770.34|0
1652193120000|2022-05-10 14:32:00|5770.82|5770.82|5772.6|5772.6|5772.6|5772.6|5770.82|5770.82|0
1652193130000|2022-05-10 14:32:10|5769.04|5769.04|5770.34|5770.34|5770.34|5770.34|5769.04|5769.04|0
1652193150000|2022-05-10 14:32:30|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|0
1652193180000|2022-05-10 14:33:00|5775.67|5775.67|5775.67|5775.67|5775.67|5775.67|5775.67|5775.67|0
1652193190000|2022-05-10 14:33:10|5777.45|5777.45|5777.45|5777.45|5777.45|5777.45|5777.45|5777.45|0
1652193200000|2022-05-10 14:33:20|5773.9|5773.9|5773.9|5773.9|5773.9|5773.9|5773.9|5773.9|0
1652193220000|2022-05-10 14:33:40|5775.67|5775.67|5777.45|5777.45|5777.45|5777.45|5775.67|5775.67|0
1652193230000|2022-05-10 14:33:50|5773.9|5773.9|5773.9|5773.9|5773.9|5773.9|5773.9|5773.9|0
1652193270000|2022-05-10 14:34:30|5775.67|5775.67|5775.67|5775.67|5775.67|5775.67|5775.67|5775.67|0
1652193280000|2022-05-10 14:34:40|5774.38|5774.38|5774.38|5774.38|5774.38|5774.38|5774.38|5774.38|0
1652193300000|2022-05-10 14:35:00|5772.6|5772.6|5772.6|5772.6|5772.6|5772.6|5772.6|5772.6|0
1652193330000|2022-05-10 14:35:30|5776.16|5776.16|5776.16|5776.16|5776.16|5776.16|5776.16|5776.16|0
1652193340000|2022-05-10 14:35:40|5774.86|5774.86|5774.86|5774.86|5774.86|5774.86|5774.86|5774.86|0
1652193350000|2022-05-10 14:35:50|5773.57|5773.57|5771.79|5771.79|5773.57|5773.57|5771.79|5771.79|0
1652193370000|2022-05-10 14:36:10|5773.57|5773.57|5773.57|5773.57|5773.57|5773.57|5773.57|5773.57|0
1652193390000|2022-05-10 14:36:30|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|0
1652193400000|2022-05-10 14:36:40|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|0
1652193420000|2022-05-10 14:37:00|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|0
1652193450000|2022-05-10 14:37:30|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|0
1652193480000|2022-05-10 14:38:00|5771.79|5771.79|5768.23|5768.23|5771.79|5771.79|5768.23|5768.23|0
1652193490000|2022-05-10 14:38:10|5770.01|5770.01|5768.23|5768.23|5770.01|5770.01|5768.23|5768.23|0
1652193520000|2022-05-10 14:38:40|5766.45|5766.45|5766.45|5766.45|5768.23|5768.23|5766.45|5766.45|0
1652193540000|2022-05-10 14:39:00|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|0
1652193560000|2022-05-10 14:39:20|5770.01|5770.01|5768.23|5768.23|5770.01|5770.01|5768.23|5768.23|0
1652193570000|2022-05-10 14:39:30|5770.01|5770.01|5768.23|5768.23|5770.01|5770.01|5768.23|5768.23|0
1652193590000|2022-05-10 14:39:50|5766.45|5766.45|5768.23|5768.23|5768.23|5768.23|5766.45|5766.45|0
1652193600000|2022-05-10 14:40:00|5766.45|5766.45|5764.67|5764.67|5768.23|5768.23|5764.67|5764.67|0
1652193610000|2022-05-10 14:40:10|5762.9|5762.9|5766.45|5766.45|5766.45|5766.45|5762.9|5762.9|0
1652193660000|2022-05-10 14:41:00|5764.67|5764.67|5762.9|5762.9|5764.67|5764.67|5762.9|5762.9|0
1652193670000|2022-05-10 14:41:10|5761.6|5761.6|5760.31|5760.31|5761.6|5761.6|5760.31|5760.31|0
1652193740000|2022-05-10 14:42:20|5758.53|5758.53|5760.31|5760.31|5760.31|5760.31|5758.53|5758.53|0
1652193760000|2022-05-10 14:42:40|5762.08|5762.08|5762.08|5762.08|5762.08|5762.08|5762.08|5762.08|0
1652193780000|2022-05-10 14:43:00|5760.31|5760.31|5760.31|5760.31|5760.31|5760.31|5760.31|5760.31|0
1652193790000|2022-05-10 14:43:10|5762.08|5762.08|5763.38|5763.38|5763.38|5763.38|5762.08|5762.08|0
1652193800000|2022-05-10 14:43:20|5765.16|5765.16|5765.16|5765.16|5765.16|5765.16|5765.16|5765.16|0
1652193830000|2022-05-10 14:43:50|5766.94|5766.94|5768.72|5768.72|5768.72|5768.72|5766.94|5766.94|0
1652193840000|2022-05-10 14:44:00|5766.94|5766.94|5766.94|5766.94|5766.94|5766.94|5766.94|5766.94|0
1652193860000|2022-05-10 14:44:20|5765.16|5765.16|5765.16|5765.16|5765.16|5765.16|5765.16|5765.16|0
1652193870000|2022-05-10 14:44:30|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|0
1652193880000|2022-05-10 14:44:40|5764.67|5764.67|5766.45|5766.45|5766.45|5766.45|5764.67|5764.67|0
1652193910000|2022-05-10 14:45:10|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|5762.9|5762.9|0
1652193930000|2022-05-10 14:45:30|5762.9|5762.9|5762.9|5762.9|5764.67|5764.67|5762.9|5762.9|0
1652193950000|2022-05-10 14:45:50|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|0
1652193970000|2022-05-10 14:46:10|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|0
1652193980000|2022-05-10 14:46:20|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|0
1652194030000|2022-05-10 14:47:10|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|0
1652194040000|2022-05-10 14:47:20|5764.67|5764.67|5763.38|5763.38|5764.67|5764.67|5763.38|5763.38|0
1652194060000|2022-05-10 14:47:40|5765.16|5765.16|5759.82|5759.82|5765.16|5765.16|5759.82|5759.82|0
1652194070000|2022-05-10 14:47:50|5758.04|5758.04|5759.82|5759.82|5759.82|5759.82|5758.04|5758.04|0
1652194080000|2022-05-10 14:48:00|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|0
1652194130000|2022-05-10 14:48:50|5759.34|5759.34|5759.34|5759.34|5759.34|5759.34|5755.78|5755.78|0
1652194140000|2022-05-10 14:49:00|5755.78|5755.78|5755.78|5755.78|5755.78|5755.78|5755.78|5755.78|0
1652194150000|2022-05-10 14:49:10|5757.56|5757.56|5761.12|5761.12|5761.12|5761.12|5757.56|5757.56|0
1652194170000|2022-05-10 14:49:30|5762.9|5762.9|5762.9|5762.9|5762.9|5762.9|5762.9|5762.9|0
1652194210000|2022-05-10 14:50:10|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|0
1652194230000|2022-05-10 14:50:30|5759.34|5759.34|5759.34|5759.34|5759.34|5759.34|5757.56|5757.56|0
1652194250000|2022-05-10 14:50:50|5758.04|5758.04|5756.26|5756.26|5758.04|5758.04|5756.26|5756.26|0
1652194260000|2022-05-10 14:51:00|5759.82|5759.82|5759.82|5759.82|5759.82|5759.82|5759.82|5759.82|0
1652194270000|2022-05-10 14:51:10|5761.6|5761.6|5761.6|5761.6|5761.6|5761.6|5761.6|5761.6|0
1652194310000|2022-05-10 14:51:50|5763.38|5763.38|5763.38|5763.38|5763.38|5763.38|5763.38|5763.38|0
1652194350000|2022-05-10 14:52:30|5761.6|5761.6|5761.6|5761.6|5761.6|5761.6|5761.6|5761.6|0
1652194400000|2022-05-10 14:53:20|5763.38|5763.38|5763.38|5763.38|5763.38|5763.38|5763.38|5763.38|0
1652194410000|2022-05-10 14:53:30|5765.16|5765.16|5765.16|5765.16|5765.16|5765.16|5765.16|5765.16|0
1652194440000|2022-05-10 14:54:00|5766.94|5766.94|5765.64|5765.64|5766.94|5766.94|5765.64|5765.64|0
1652194510000|2022-05-10 14:55:10|5764.35|5764.35|5764.35|5764.35|5764.35|5764.35|5764.35|5764.35|0
1652194520000|2022-05-10 14:55:20|5762.57|5762.57|5760.79|5760.79|5762.57|5762.57|5760.79|5760.79|0
1652194570000|2022-05-10 14:56:10|5764.35|5764.35|5764.35|5764.35|5764.35|5764.35|5764.35|5764.35|0
1652194590000|2022-05-10 14:56:30|5762.57|5762.57|5762.57|5762.57|5762.57|5762.57|5760.79|5760.79|0
1652194600000|2022-05-10 14:56:40|5761.27|5761.27|5761.27|5761.27|5761.27|5761.27|5761.27|5761.27|0
1652194610000|2022-05-10 14:56:50|5759.98|5759.98|5759.98|5759.98|5759.98|5759.98|5759.98|5759.98|0
1652194620000|2022-05-10 14:57:00|5761.76|5761.76|5761.76|5761.76|5761.76|5761.76|5761.76|5761.76|0
1652194640000|2022-05-10 14:57:20|5763.05|5763.05|5763.05|5763.05|5763.05|5763.05|5763.05|5763.05|0
1652194650000|2022-05-10 14:57:30|5761.27|5761.27|5761.27|5761.27|5761.27|5761.27|5761.27|5761.27|0
1652194660000|2022-05-10 14:57:40|5764.83|5764.83|5764.83|5764.83|5764.83|5764.83|5764.83|5764.83|0
1652194680000|2022-05-10 14:58:00|5766.61|5766.61|5766.61|5766.61|5766.61|5766.61|5766.61|5766.61|0
1652194690000|2022-05-10 14:58:10|5764.83|5764.83|5764.83|5764.83|5764.83|5764.83|5764.83|5764.83|0
1652194710000|2022-05-10 14:58:30|5766.13|5766.13|5767.9|5767.9|5767.9|5767.9|5766.13|5766.13|0
1652194740000|2022-05-10 14:59:00|5769.68|5769.68|5767.9|5767.9|5769.68|5769.68|5767.9|5767.9|0
1652194750000|2022-05-10 14:59:10|5764.35|5764.35|5764.35|5764.35|5764.35|5764.35|5764.35|5764.35|0
1652194760000|2022-05-10 14:59:20|5762.57|5762.57|5764.35|5764.35|5764.35|5764.35|5762.57|5762.57|0
1652194800000|2022-05-10 15:00:00|5766.13|5766.13|5764.35|5764.35|5766.13|5766.13|5764.35|5764.35|0
1652194840000|2022-05-10 15:00:40|5762.57|5762.57|5762.57|5762.57|5762.57|5762.57|5762.57|5762.57|0
1652194850000|2022-05-10 15:00:50|5763.86|5763.86|5763.86|5763.86|5763.86|5763.86|5763.86|5763.86|0
1652194870000|2022-05-10 15:01:10|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|0
1652194880000|2022-05-10 15:01:20|5767.42|5767.42|5767.42|5767.42|5767.42|5767.42|5767.42|5767.42|0
1652194930000|2022-05-10 15:02:10|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|0
1652194940000|2022-05-10 15:02:20|5764.35|5764.35|5766.13|5766.13|5766.13|5766.13|5764.35|5764.35|0
1652194960000|2022-05-10 15:02:40|5764.35|5764.35|5764.35|5764.35|5764.35|5764.35|5764.35|5764.35|0
1652194970000|2022-05-10 15:02:50|5766.13|5766.13|5764.35|5764.35|5766.13|5766.13|5764.35|5764.35|0
1652194980000|2022-05-10 15:03:00|5762.57|5762.57|5764.35|5764.35|5764.35|5764.35|5762.57|5762.57|0
1652194990000|2022-05-10 15:03:10|5766.13|5766.13|5766.13|5766.13|5766.13|5766.13|5766.13|5766.13|0
1652195000000|2022-05-10 15:03:20|5764.35|5764.35|5763.86|5763.86|5764.35|5764.35|5762.57|5762.57|0
1652195010000|2022-05-10 15:03:30|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|0
1652195030000|2022-05-10 15:03:50|5763.86|5763.86|5762.08|5762.08|5763.86|5763.86|5762.08|5762.08|0
1652195100000|2022-05-10 15:05:00|5760.79|5760.79|5760.79|5760.79|5760.79|5760.79|5760.79|5760.79|0
1652195120000|2022-05-10 15:05:20|5762.08|5762.08|5762.08|5762.08|5762.08|5762.08|5762.08|5762.08|0
1652195140000|2022-05-10 15:05:40|5760.79|5760.79|5754.16|5754.16|5760.79|5760.79|5754.16|5754.16|0
1652195150000|2022-05-10 15:05:50|5752.38|5752.38|5752.38|5752.38|5752.38|5752.38|5752.38|5752.38|0
1652195160000|2022-05-10 15:06:00|5750.6|5750.6|5744.45|5744.45|5752.38|5752.38|5744.45|5744.45|0
1652195170000|2022-05-10 15:06:10|5746.23|5746.23|5746.23|5746.23|5748.01|5748.01|5746.23|5746.23|0
1652195190000|2022-05-10 15:06:30|5748.01|5748.01|5744.45|5744.45|5748.01|5748.01|5742.68|5742.68|0
1652195200000|2022-05-10 15:06:40|5742.68|5742.68|5742.68|5742.68|5742.68|5742.68|5742.68|5742.68|0
1652195210000|2022-05-10 15:06:50|5740.9|5740.9|5739.12|5739.12|5740.9|5740.9|5739.12|5739.12|0
1652195220000|2022-05-10 15:07:00|5740.9|5740.9|5740.9|5740.9|5740.9|5740.9|5740.9|5740.9|0
1652195230000|2022-05-10 15:07:10|5742.68|5742.68|5740.9|5740.9|5742.68|5742.68|5740.9|5740.9|0
1652195240000|2022-05-10 15:07:20|5739.12|5739.12|5739.12|5739.12|5739.12|5739.12|5739.12|5739.12|0
1652195280000|2022-05-10 15:08:00|5737.34|5737.34|5739.12|5739.12|5739.12|5739.12|5737.34|5737.34|0
1652195290000|2022-05-10 15:08:10|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|0
1652195310000|2022-05-10 15:08:30|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|0
1652195350000|2022-05-10 15:09:10|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|0
1652195360000|2022-05-10 15:09:20|5740.9|5740.9|5739.12|5739.12|5740.9|5740.9|5739.12|5739.12|0
1652195380000|2022-05-10 15:09:40|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|0
1652195440000|2022-05-10 15:10:40|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|5733.78|5733.78|0
1652195450000|2022-05-10 15:10:50|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|0
1652195460000|2022-05-10 15:11:00|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|0
1652195500000|2022-05-10 15:11:40|5733.78|5733.78|5732|5732|5733.78|5733.78|5732|5732|0
1652195510000|2022-05-10 15:11:50|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|0
1652195520000|2022-05-10 15:12:00|5732|5732|5732|5732|5732|5732|5732|5732|0
1652195550000|2022-05-10 15:12:30|5730.22|5730.22|5730.22|5730.22|5730.22|5730.22|5730.22|5730.22|0
1652195570000|2022-05-10 15:12:50|5731.52|5731.52|5731.52|5731.52|5731.52|5731.52|5731.52|5731.52|0
1652195580000|2022-05-10 15:13:00|5733.3|5733.3|5733.3|5733.3|5733.3|5733.3|5733.3|5733.3|0
1652195600000|2022-05-10 15:13:20|5731.52|5731.52|5731.52|5731.52|5731.52|5731.52|5731.52|5731.52|0
1652195620000|2022-05-10 15:13:40|5733.3|5733.3|5733.3|5733.3|5733.3|5733.3|5733.3|5733.3|0
1652195640000|2022-05-10 15:14:00|5731.52|5731.52|5731.52|5731.52|5731.52|5731.52|5731.52|5731.52|0
1652195680000|2022-05-10 15:14:40|5729.74|5729.74|5729.74|5729.74|5729.74|5729.74|5729.74|5729.74|0
1652195690000|2022-05-10 15:14:50|5731.52|5731.52|5729.74|5729.74|5731.52|5731.52|5729.74|5729.74|0
1652195700000|2022-05-10 15:15:00|5727.96|5727.96|5731.52|5731.52|5731.52|5731.52|5727.96|5727.96|0
1652195740000|2022-05-10 15:15:40|5729.74|5729.74|5729.74|5729.74|5729.74|5729.74|5727.96|5727.96|0
1652195750000|2022-05-10 15:15:50|5727.15|5727.15|5727.15|5727.15|5727.15|5727.15|5727.15|5727.15|0
1652195770000|2022-05-10 15:16:10|5728.93|5728.93|5728.93|5728.93|5728.93|5728.93|5728.93|5728.93|0
1652195780000|2022-05-10 15:16:20|5727.15|5727.15|5725.37|5725.37|5727.15|5727.15|5725.37|5725.37|0
1652195790000|2022-05-10 15:16:30|5727.15|5727.15|5728.93|5728.93|5728.93|5728.93|5727.15|5727.15|0
1652195800000|2022-05-10 15:16:40|5730.22|5730.22|5730.22|5730.22|5730.22|5730.22|5730.22|5730.22|0
1652195810000|2022-05-10 15:16:50|5732|5732|5733.78|5733.78|5733.78|5733.78|5732|5732|0
1652195820000|2022-05-10 15:17:00|5732|5732|5732|5732|5732|5732|5732|5732|0
1652195830000|2022-05-10 15:17:10|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|0
1652195880000|2022-05-10 15:18:00|5735.56|5735.56|5735.56|5735.56|5737.34|5737.34|5735.56|5735.56|0
1652195900000|2022-05-10 15:18:20|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|0
1652195910000|2022-05-10 15:18:30|5735.56|5735.56|5733.78|5733.78|5737.34|5737.34|5733.78|5733.78|0
1652195930000|2022-05-10 15:18:50|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|0
1652195950000|2022-05-10 15:19:10|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|0
1652195980000|2022-05-10 15:19:40|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|0
1652196000000|2022-05-10 15:20:00|5737.34|5737.34|5739.12|5739.12|5739.12|5739.12|5737.34|5737.34|0
1652196010000|2022-05-10 15:20:10|5740.9|5740.9|5740.9|5740.9|5740.9|5740.9|5740.9|5740.9|0
1652196020000|2022-05-10 15:20:20|5735.56|5735.56|5734.27|5734.27|5735.56|5735.56|5734.27|5734.27|0
1652196030000|2022-05-10 15:20:30|5732.49|5732.49|5734.27|5734.27|5734.27|5734.27|5732.49|5732.49|0
1652196070000|2022-05-10 15:21:10|5732.49|5732.49|5732.49|5732.49|5732.49|5732.49|5732.49|5732.49|0
1652196110000|2022-05-10 15:21:50|5734.27|5734.27|5736.04|5736.04|5736.04|5736.04|5734.27|5734.27|0
1652196160000|2022-05-10 15:22:40|5737.82|5737.82|5737.82|5737.82|5737.82|5737.82|5737.82|5737.82|0
1652196170000|2022-05-10 15:22:50|5739.6|5739.6|5737.82|5737.82|5739.6|5739.6|5737.82|5737.82|0
1652196180000|2022-05-10 15:23:00|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|0
1652196210000|2022-05-10 15:23:30|5737.82|5737.82|5737.82|5737.82|5737.82|5737.82|5737.82|5737.82|0
1652196230000|2022-05-10 15:23:50|5739.6|5739.6|5737.82|5737.82|5739.6|5739.6|5737.82|5737.82|0
1652196240000|2022-05-10 15:24:00|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|0
1652196250000|2022-05-10 15:24:10|5741.38|5741.38|5741.38|5741.38|5741.38|5741.38|5741.38|5741.38|0
1652196260000|2022-05-10 15:24:20|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|0
1652196280000|2022-05-10 15:24:40|5736.04|5736.04|5737.82|5737.82|5737.82|5737.82|5736.04|5736.04|0
1652196300000|2022-05-10 15:25:00|5736.04|5736.04|5736.04|5736.04|5736.04|5736.04|5736.04|5736.04|0
1652196310000|2022-05-10 15:25:10|5734.27|5734.27|5737.34|5737.34|5737.34|5737.34|5734.27|5734.27|0
1652196320000|2022-05-10 15:25:20|5739.12|5739.12|5740.9|5740.9|5740.9|5740.9|5739.12|5739.12|0
1652196330000|2022-05-10 15:25:30|5742.68|5742.68|5739.12|5739.12|5742.68|5742.68|5739.12|5739.12|0
1652196350000|2022-05-10 15:25:50|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|0
1652196380000|2022-05-10 15:26:20|5735.56|5735.56|5732|5732|5735.56|5735.56|5732|5732|0
1652196390000|2022-05-10 15:26:30|5733.78|5733.78|5733.78|5733.78|5735.56|5735.56|5733.78|5733.78|0
1652196420000|2022-05-10 15:27:00|5735.56|5735.56|5737.34|5737.34|5737.34|5737.34|5735.56|5735.56|0
1652196430000|2022-05-10 15:27:10|5739.12|5739.12|5739.12|5739.12|5739.12|5739.12|5739.12|5739.12|0
1652196440000|2022-05-10 15:27:20|5737.82|5737.82|5739.6|5739.6|5739.6|5739.6|5737.82|5737.82|0
1652196460000|2022-05-10 15:27:40|5741.38|5741.38|5741.38|5741.38|5741.38|5741.38|5741.38|5741.38|0
1652196470000|2022-05-10 15:27:50|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|0
1652196480000|2022-05-10 15:28:00|5741.38|5741.38|5739.6|5739.6|5741.38|5741.38|5739.6|5739.6|0
1652196490000|2022-05-10 15:28:10|5737.82|5737.82|5737.82|5737.82|5737.82|5737.82|5737.82|5737.82|0
1652196500000|2022-05-10 15:28:20|5736.04|5736.04|5737.82|5737.82|5737.82|5737.82|5736.04|5736.04|0
1652196510000|2022-05-10 15:28:30|5736.04|5736.04|5734.27|5734.27|5736.04|5736.04|5734.27|5734.27|0
1652196530000|2022-05-10 15:28:50|5735.56|5735.56|5732|5732|5735.56|5735.56|5732|5732|0
1652196540000|2022-05-10 15:29:00|5733.78|5733.78|5732|5732|5733.78|5733.78|5732|5732|0
1652196560000|2022-05-10 15:29:20|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|0
1652196580000|2022-05-10 15:29:40|5735.08|5735.08|5738.63|5738.63|5742.19|5742.19|5735.08|5735.08|0
1652196590000|2022-05-10 15:29:50|5742.19|5742.19|5742.19|5742.19|5742.19|5742.19|5742.19|5742.19|0
1652253300000|2022-05-11 07:15:00|5753.66|5753.66|5751.88|5751.88|5753.66|5753.66|5751.88|5751.88|0
1652253310000|2022-05-11 07:15:10|5750.1|5750.1|5748.33|5748.33|5750.1|5750.1|5746.55|5746.55|0
1652253320000|2022-05-11 07:15:20|5746.55|5746.55|5746.55|5746.55|5746.55|5746.55|5746.55|5746.55|0
1652253330000|2022-05-11 07:15:30|5748.33|5748.33|5746.55|5746.55|5748.33|5748.33|5746.55|5746.55|0
1652253340000|2022-05-11 07:15:40|5744.77|5744.77|5744.77|5744.77|5744.77|5744.77|5744.77|5744.77|0
1652253370000|2022-05-11 07:16:10|5746.55|5746.55|5746.55|5746.55|5746.55|5746.55|5746.55|5746.55|0
1652253380000|2022-05-11 07:16:20|5750.1|5750.1|5750.1|5750.1|5750.1|5750.1|5750.1|5750.1|0
1652253490000|2022-05-11 07:18:10|5751.4|5751.4|5751.4|5751.4|5751.4|5751.4|5751.4|5751.4|0
1652253500000|2022-05-11 07:18:20|5749.62|5749.62|5749.62|5749.62|5749.62|5749.62|5749.62|5749.62|0
1652253510000|2022-05-11 07:18:30|5748.33|5748.33|5751.88|5751.88|5751.88|5751.88|5748.33|5748.33|0
1652253620000|2022-05-11 07:20:20|5753.66|5753.66|5753.66|5753.66|5753.66|5753.66|5753.66|5753.66|0
1652253640000|2022-05-11 07:20:40|5755.44|5755.44|5755.44|5755.44|5755.44|5755.44|5755.44|5755.44|0
1652253700000|2022-05-11 07:21:40|5753.66|5753.66|5757.22|5757.22|5757.22|5757.22|5753.66|5753.66|0
