1649402170000|2022-04-08 07:16:10|3019.75|3019.75|3018.86|3018.86|3019.75|3019.75|3018.86|3018.86|0
1649402180000|2022-04-08 07:16:20|3019.95|3019.95|3020.16|3020.16|3020.16|3020.16|3019.95|3019.95|0
1649402190000|2022-04-08 07:16:30|3020.6|3020.6|3019.02|3019.02|3020.6|3020.6|3019.02|3019.02|0
1649402220000|2022-04-08 07:17:00|3018.81|3018.81|3018.81|3018.81|3018.81|3018.81|3018.81|3018.81|0
1649402240000|2022-04-08 07:17:20|3019.03|3019.03|3019.03|3019.03|3019.03|3019.03|3019.03|3019.03|0
1649402250000|2022-04-08 07:17:30|3019.76|3019.76|3019.76|3019.76|3019.76|3019.76|3019.76|3019.76|0
1649402330000|2022-04-08 07:18:50|3020.34|3020.34|3019.56|3019.56|3020.34|3020.34|3018.97|3018.97|0
1649402340000|2022-04-08 07:19:00|3019.36|3019.36|3019.36|3019.36|3019.36|3019.36|3019.36|3019.36|0
1649402360000|2022-04-08 07:19:20|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|0
1649402420000|2022-04-08 07:20:20|3019.04|3019.04|3019.04|3019.04|3019.04|3019.04|3019.04|3019.04|0
1649402430000|2022-04-08 07:20:30|3018.67|3018.67|3017.95|3017.95|3018.67|3018.67|3017.95|3017.95|0
1649402440000|2022-04-08 07:20:40|3017.22|3017.22|3017.22|3017.22|3017.22|3017.22|3017.22|3017.22|0
1649402510000|2022-04-08 07:21:50|3016.86|3016.86|3016.86|3016.86|3016.86|3016.86|3016.86|3016.86|0
1649402540000|2022-04-08 07:22:20|3017.08|3017.08|3017.88|3017.88|3017.88|3017.88|3017.08|3017.08|0
1649402590000|2022-04-08 07:23:10|3017.51|3017.51|3017.15|3017.15|3017.51|3017.51|3017.15|3017.15|0
1649402610000|2022-04-08 07:23:30|3017.04|3017.04|3017.04|3017.04|3017.04|3017.04|3017.04|3017.04|0
1649402620000|2022-04-08 07:23:40|3016.82|3016.82|3016.71|3016.71|3017.15|3017.15|3016.49|3016.49|0
1649402630000|2022-04-08 07:23:50|3016.82|3016.82|3015.5|3015.5|3016.82|3016.82|3015.5|3015.5|0
1649402640000|2022-04-08 07:24:00|3015.3|3015.3|3016.14|3016.14|3016.14|3016.14|3015.3|3015.3|0
1649402650000|2022-04-08 07:24:10|3016.36|3016.36|3016.36|3016.36|3016.36|3016.36|3016.36|3016.36|0
1649402660000|2022-04-08 07:24:20|3017.02|3017.02|3017.45|3017.45|3017.45|3017.45|3017.02|3017.02|0
1649402680000|2022-04-08 07:24:40|3017.09|3017.09|3017.09|3017.09|3017.09|3017.09|3017.09|3017.09|0
1649402700000|2022-04-08 07:25:00|3017.41|3017.41|3018.39|3018.39|3018.39|3018.39|3017.41|3017.41|0
1649402710000|2022-04-08 07:25:10|3017.71|3017.71|3017.71|3017.71|3017.71|3017.71|3017.71|3017.71|0
1649402720000|2022-04-08 07:25:20|3015.9|3015.9|3015.9|3015.9|3015.9|3015.9|3015.9|3015.9|0
1649402740000|2022-04-08 07:25:40|3016.98|3016.98|3017.71|3017.71|3017.71|3017.71|3016.98|3016.98|0
1649402760000|2022-04-08 07:26:00|3017.93|3017.93|3017.72|3017.72|3017.93|3017.93|3017.72|3017.72|0
1649402810000|2022-04-08 07:26:50|3017.35|3017.35|3017.16|3017.16|3017.35|3017.35|3017.16|3017.16|0
1649402830000|2022-04-08 07:27:10|3016.94|3016.94|3016.94|3016.94|3016.94|3016.94|3016.94|3016.94|0
1649402880000|2022-04-08 07:28:00|3018.03|3018.03|3018.03|3018.03|3018.03|3018.03|3018.03|3018.03|0
1649402930000|2022-04-08 07:28:50|3017.58|3017.58|3018.66|3018.66|3018.66|3018.66|3017.58|3017.58|0
1649402950000|2022-04-08 07:29:10|3018.86|3018.86|3018.86|3018.86|3018.86|3018.86|3018.86|3018.86|0
1649402960000|2022-04-08 07:29:20|3019.52|3019.52|3020.19|3020.19|3020.19|3020.19|3019.52|3019.52|0
1649402980000|2022-04-08 07:29:40|3019.98|3019.98|3019.98|3019.98|3019.98|3019.98|3019.98|3019.98|0
1649403000000|2022-04-08 07:30:00|3020.56|3020.56|3021.26|3021.26|3021.29|3021.29|3020.56|3020.56|0
1649403020000|2022-04-08 07:30:20|3020.82|3020.82|3018.27|3018.27|3020.82|3020.82|3018.27|3018.27|0
1649403040000|2022-04-08 07:30:40|3017.87|3017.87|3017.87|3017.87|3017.87|3017.87|3017.87|3017.87|0
1649403060000|2022-04-08 07:31:00|3018.1|3018.1|3018.29|3018.29|3018.29|3018.29|3018.1|3018.1|0
1649403140000|2022-04-08 07:32:20|3016.84|3016.84|3017.93|3017.93|3017.93|3017.93|3016.84|3016.84|0
1649403170000|2022-04-08 07:32:50|3018.25|3018.25|3018.25|3018.25|3018.25|3018.25|3018.25|3018.25|0
1649403220000|2022-04-08 07:33:40|3017.52|3017.52|3017.52|3017.52|3017.52|3017.52|3017.52|3017.52|0
1649403280000|2022-04-08 07:34:40|3018.5|3018.5|3018.5|3018.5|3018.5|3018.5|3018.5|3018.5|0
1649403330000|2022-04-08 07:35:30|3018.14|3018.14|3018.14|3018.14|3018.14|3018.14|3018.14|3018.14|0
1649403350000|2022-04-08 07:35:50|3018.79|3018.79|3016.84|3016.84|3018.79|3018.79|3016.84|3016.84|0
1649403430000|2022-04-08 07:37:10|3016.47|3016.47|3016.84|3016.84|3016.84|3016.84|3016.47|3016.47|0
1649403450000|2022-04-08 07:37:30|3016.44|3016.44|3016.44|3016.44|3016.44|3016.44|3016.44|3016.44|0
1649403460000|2022-04-08 07:37:40|3016.64|3016.64|3016.25|3016.25|3016.64|3016.64|3016.25|3016.25|0
1649403470000|2022-04-08 07:37:50|3016.44|3016.44|3017.76|3017.76|3017.76|3017.76|3016.44|3016.44|0
1649403490000|2022-04-08 07:38:10|3018.15|3018.15|3018.15|3018.15|3018.15|3018.15|3018.15|3018.15|0
1649403510000|2022-04-08 07:38:30|3017.95|3017.95|3017.95|3017.95|3017.95|3017.95|3017.95|3017.95|0
1649403530000|2022-04-08 07:38:50|3017.56|3017.56|3017.56|3017.56|3017.56|3017.56|3017.56|3017.56|0
1649403550000|2022-04-08 07:39:10|3019.01|3019.01|3019.01|3019.01|3019.01|3019.01|3019.01|3019.01|0
1649403580000|2022-04-08 07:39:40|3021.76|3021.76|3021.76|3021.76|3021.76|3021.76|3021.76|3021.76|0
1649403590000|2022-04-08 07:39:50|3021.54|3021.54|3022.87|3022.87|3022.87|3022.87|3021.54|3021.54|0
1649403600000|2022-04-08 07:40:00|3022.43|3022.43|3022.95|3022.95|3022.95|3022.95|3022.21|3022.21|0
1649403610000|2022-04-08 07:40:10|3023.09|3023.09|3022.66|3022.66|3023.09|3023.09|3022.66|3022.66|0
1649403660000|2022-04-08 07:41:00|3021.89|3021.89|3021.56|3021.56|3021.89|3021.89|3021.24|3021.24|0
1649403690000|2022-04-08 07:41:30|3021.93|3021.93|3021.93|3021.93|3021.93|3021.93|3021.93|3021.93|0
1649403700000|2022-04-08 07:41:40|3023.09|3023.09|3023.31|3023.31|3023.31|3023.31|3023.08|3023.08|0
1649403710000|2022-04-08 07:41:50|3023.75|3023.75|3023.75|3023.75|3023.75|3023.75|3023.75|3023.75|0
1649403720000|2022-04-08 07:42:00|3023.16|3023.16|3023.16|3023.16|3023.16|3023.16|3023.16|3023.16|0
1649403730000|2022-04-08 07:42:10|3023.5|3023.5|3023.24|3023.24|3023.5|3023.5|3023.24|3023.24|0
1649403780000|2022-04-08 07:43:00|3023.13|3023.13|3023.16|3023.16|3023.27|3023.27|3022.69|3022.69|0
1649403790000|2022-04-08 07:43:10|3024.43|3024.43|3024.43|3024.43|3024.43|3024.43|3024.43|3024.43|0
1649403800000|2022-04-08 07:43:20|3024.22|3024.22|3024.22|3024.22|3024.22|3024.22|3024.22|3024.22|0
1649403810000|2022-04-08 07:43:30|3024.99|3024.99|3025.21|3025.21|3025.21|3025.21|3024.99|3024.99|0
1649403820000|2022-04-08 07:43:40|3026.01|3026.01|3026.01|3026.01|3026.01|3026.01|3026.01|3026.01|0
1649403850000|2022-04-08 07:44:10|3025.33|3025.33|3026.87|3026.87|3026.87|3026.87|3025.33|3025.33|0
1649403880000|2022-04-08 07:44:40|3026.65|3026.65|3025.78|3025.78|3026.86|3026.86|3025.78|3025.78|0
1649403890000|2022-04-08 07:44:50|3025.38|3025.38|3024.09|3024.09|3025.38|3025.38|3024.09|3024.09|0
1649403900000|2022-04-08 07:45:00|3023.43|3023.43|3023.43|3023.43|3023.43|3023.43|3023.43|3023.43|0
1649403910000|2022-04-08 07:45:10|3024.09|3024.09|3024.28|3024.28|3024.28|3024.28|3024.09|3024.09|0
1649403930000|2022-04-08 07:45:30|3023.92|3023.92|3023.92|3023.92|3023.92|3023.92|3023.92|3023.92|0
1649403960000|2022-04-08 07:46:00|3024.17|3024.17|3024.39|3024.39|3024.39|3024.39|3024.17|3024.17|0
1649403970000|2022-04-08 07:46:10|3024.79|3024.79|3024.42|3024.42|3024.79|3024.79|3024.42|3024.42|0
1649403980000|2022-04-08 07:46:20|3023.64|3023.64|3023.64|3023.64|3023.64|3023.64|3023.64|3023.64|0
1649404000000|2022-04-08 07:46:40|3024.65|3024.65|3024.85|3024.85|3024.85|3024.85|3024.42|3024.42|0
1649404010000|2022-04-08 07:46:50|3024.41|3024.41|3024.41|3024.41|3024.41|3024.41|3024.41|3024.41|0
1649404040000|2022-04-08 07:47:20|3024.02|3024.02|3023.08|3023.08|3024.02|3024.02|3023.08|3023.08|0
1649404050000|2022-04-08 07:47:30|3022.64|3022.64|3022.64|3022.64|3022.64|3022.64|3022.64|3022.64|0
1649404060000|2022-04-08 07:47:40|3022.09|3022.09|3022.09|3022.09|3022.09|3022.09|3022.09|3022.09|0
1649404080000|2022-04-08 07:48:00|3021.37|3021.37|3021.37|3021.37|3021.37|3021.37|3021.37|3021.37|0
1649404170000|2022-04-08 07:49:30|3021.01|3021.01|3021.01|3021.01|3021.01|3021.01|3021.01|3021.01|0
1649404200000|2022-04-08 07:50:00|3020.28|3020.28|3020.28|3020.28|3020.28|3020.28|3020.28|3020.28|0
1649404260000|2022-04-08 07:51:00|3020.36|3020.36|3020.36|3020.36|3020.36|3020.36|3020.36|3020.36|0
1649404320000|2022-04-08 07:52:00|3020.14|3020.14|3020.14|3020.14|3020.14|3020.14|3020.14|3020.14|0
1649404330000|2022-04-08 07:52:10|3020.5|3020.5|3020.28|3020.28|3020.5|3020.5|3020.28|3020.28|0
1649404340000|2022-04-08 07:52:20|3020.5|3020.5|3020.5|3020.5|3020.5|3020.5|3020.5|3020.5|0
1649404350000|2022-04-08 07:52:30|3020.14|3020.14|3019.81|3019.81|3020.14|3020.14|3019.81|3019.81|0
1649404390000|2022-04-08 07:53:10|3019.45|3019.45|3019.45|3019.45|3019.45|3019.45|3019.45|3019.45|0
1649404410000|2022-04-08 07:53:30|3019.81|3019.81|3019.81|3019.81|3019.81|3019.81|3019.81|3019.81|0
1649404440000|2022-04-08 07:54:00|3019.14|3019.14|3019.14|3019.14|3019.14|3019.14|3019.14|3019.14|0
1649404500000|2022-04-08 07:55:00|3018.77|3018.77|3018.77|3018.77|3018.77|3018.77|3018.77|3018.77|0
1649404510000|2022-04-08 07:55:10|3018.93|3018.93|3018.93|3018.93|3018.93|3018.93|3018.93|3018.93|0
1649404520000|2022-04-08 07:55:20|3019.15|3019.15|3019.56|3019.56|3019.56|3019.56|3019.15|3019.15|0
1649404530000|2022-04-08 07:55:30|3020|3020|3020.36|3020.36|3020.36|3020.36|3020|3020|0
1649404550000|2022-04-08 07:55:50|3020.56|3020.56|3020.56|3020.56|3020.56|3020.56|3020.56|3020.56|0
1649404590000|2022-04-08 07:56:30|3020.78|3020.78|3020.78|3020.78|3020.78|3020.78|3020.78|3020.78|0
1649404680000|2022-04-08 07:58:00|3021.23|3021.23|3021.23|3021.23|3021.23|3021.23|3021.23|3021.23|0
1649404690000|2022-04-08 07:58:10|3021.42|3021.42|3021.42|3021.42|3021.42|3021.42|3021.42|3021.42|0
1649404790000|2022-04-08 07:59:50|3021.74|3021.74|3022.74|3022.74|3022.74|3022.74|3021.74|3021.74|0
1649404800000|2022-04-08 08:00:00|3022.96|3022.96|3022.56|3022.56|3022.96|3022.96|3022.35|3022.35|0
1649404810000|2022-04-08 08:00:10|3022.41|3022.41|3022.41|3022.41|3022.41|3022.41|3022.41|3022.41|0
1649404820000|2022-04-08 08:00:20|3021.97|3021.97|3021.75|3021.75|3021.97|3021.97|3021.54|3021.54|0
1649404850000|2022-04-08 08:00:50|3022.19|3022.19|3022.19|3022.19|3022.19|3022.19|3022.19|3022.19|0
1649404860000|2022-04-08 08:01:00|3021.74|3021.74|3021.29|3021.29|3021.74|3021.74|3021.07|3021.07|0
1649404980000|2022-04-08 08:03:00|3021.97|3021.97|3021.97|3021.97|3021.97|3021.97|3021.97|3021.97|0
1649404990000|2022-04-08 08:03:10|3022.08|3022.08|3022.41|3022.41|3022.41|3022.41|3022.08|3022.08|0
1649405000000|2022-04-08 08:03:20|3021.97|3021.97|3021.97|3021.97|3021.97|3021.97|3021.97|3021.97|0
1649405040000|2022-04-08 08:04:00|3023.78|3023.78|3023.78|3023.78|3023.78|3023.78|3023.78|3023.78|0
1649405050000|2022-04-08 08:04:10|3024.96|3024.96|3025.78|3025.78|3026.36|3026.36|3024.96|3024.96|0
1649405060000|2022-04-08 08:04:20|3025.99|3025.99|3025.99|3025.99|3025.99|3025.99|3025.99|3025.99|0
1649405080000|2022-04-08 08:04:40|3026.36|3026.36|3025.63|3025.63|3026.36|3026.36|3025.63|3025.63|0
1649405090000|2022-04-08 08:04:50|3025.19|3025.19|3025.19|3025.19|3025.19|3025.19|3025.19|3025.19|0
1649405110000|2022-04-08 08:05:10|3024.61|3024.61|3024.61|3024.61|3024.61|3024.61|3024.61|3024.61|0
1649405130000|2022-04-08 08:05:30|3024.45|3024.45|3023.59|3023.59|3024.45|3024.45|3023.59|3023.59|0
1649405170000|2022-04-08 08:06:10|3023.2|3023.2|3023.2|3023.2|3023.2|3023.2|3023.2|3023.2|0
1649405180000|2022-04-08 08:06:20|3023|3023|3022.8|3022.8|3023|3023|3022.8|3022.8|0
1649405230000|2022-04-08 08:07:10|3023.12|3023.12|3023.12|3023.12|3023.12|3023.12|3023.12|3023.12|0
1649405250000|2022-04-08 08:07:30|3022.9|3022.9|3022.9|3022.9|3022.9|3022.9|3022.9|3022.9|0
1649405280000|2022-04-08 08:08:00|3023.09|3023.09|3023.09|3023.09|3023.09|3023.09|3023.09|3023.09|0
1649405320000|2022-04-08 08:08:40|3023.53|3023.53|3023.53|3023.53|3023.53|3023.53|3023.53|3023.53|0
1649405330000|2022-04-08 08:08:50|3023.09|3023.09|3023.09|3023.09|3023.09|3023.09|3023.09|3023.09|0
1649405360000|2022-04-08 08:09:20|3023.53|3023.53|3023.53|3023.53|3023.53|3023.53|3023.53|3023.53|0
1649405370000|2022-04-08 08:09:30|3023.75|3023.75|3023.42|3023.42|3023.75|3023.75|3023.42|3023.42|0
1649405380000|2022-04-08 08:09:40|3023.19|3023.19|3023.19|3023.19|3023.19|3023.19|3023.19|3023.19|0
1649405400000|2022-04-08 08:10:00|3022.97|3022.97|3023.19|3023.19|3023.4|3023.4|3022.97|3022.97|0
1649405420000|2022-04-08 08:10:20|3022.99|3022.99|3022.99|3022.99|3022.99|3022.99|3022.99|3022.99|0
1649405630000|2022-04-08 08:13:50|3022.75|3022.75|3022.59|3022.59|3022.75|3022.75|3022.59|3022.59|0
1649405660000|2022-04-08 08:14:20|3022.28|3022.28|3022.28|3022.28|3022.28|3022.28|3022.28|3022.28|0
1649405690000|2022-04-08 08:14:50|3022.67|3022.67|3022.67|3022.67|3022.67|3022.67|3022.67|3022.67|0
1649405700000|2022-04-08 08:15:00|3023.22|3023.22|3023.03|3023.03|3023.22|3023.22|3023.03|3023.03|0
1649405720000|2022-04-08 08:15:20|3023.26|3023.26|3023.26|3023.26|3023.26|3023.26|3023.26|3023.26|0
1649405740000|2022-04-08 08:15:40|3023.5|3023.5|3023.94|3023.94|3023.94|3023.94|3023.5|3023.5|0
1649405750000|2022-04-08 08:15:50|3023.28|3023.28|3023.07|3023.07|3023.28|3023.28|3023.07|3023.07|0
1649405770000|2022-04-08 08:16:10|3023.61|3023.61|3023.61|3023.61|3023.61|3023.61|3023.61|3023.61|0
1649405790000|2022-04-08 08:16:30|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|0
1649405810000|2022-04-08 08:16:50|3024.03|3024.03|3024.03|3024.03|3024.03|3024.03|3024.03|3024.03|0
1649405820000|2022-04-08 08:17:00|3025.12|3025.12|3025.12|3025.12|3025.12|3025.12|3025.12|3025.12|0
1649405860000|2022-04-08 08:17:40|3024.75|3024.75|3024.75|3024.75|3024.75|3024.75|3024.75|3024.75|0
1649405990000|2022-04-08 08:19:50|3024.86|3024.86|3024.86|3024.86|3024.86|3024.86|3024.86|3024.86|0
1649406020000|2022-04-08 08:20:20|3024.53|3024.53|3024.31|3024.31|3024.53|3024.53|3024.31|3024.31|0
1649406030000|2022-04-08 08:20:30|3024.09|3024.09|3024.09|3024.09|3024.09|3024.09|3024.09|3024.09|0
1649406040000|2022-04-08 08:20:40|3024.31|3024.31|3024.74|3024.74|3024.74|3024.74|3024.31|3024.31|0
1649406060000|2022-04-08 08:21:00|3024.97|3024.97|3025.18|3025.18|3025.18|3025.18|3024.97|3024.97|0
1649406070000|2022-04-08 08:21:10|3025.4|3025.4|3024.97|3024.97|3025.4|3025.4|3024.97|3024.97|0
1649406080000|2022-04-08 08:21:20|3024.75|3024.75|3024.75|3024.75|3024.75|3024.75|3024.75|3024.75|0
1649406100000|2022-04-08 08:21:40|3024.67|3024.67|3024.67|3024.67|3024.67|3024.67|3024.67|3024.67|0
1649406110000|2022-04-08 08:21:50|3024.89|3024.89|3024.97|3024.97|3024.97|3024.97|3024.89|3024.89|0
1649406130000|2022-04-08 08:22:10|3025.28|3025.28|3025.28|3025.28|3025.28|3025.28|3025.28|3025.28|0
1649406190000|2022-04-08 08:23:10|3025.13|3025.13|3025.13|3025.13|3025.13|3025.13|3025.13|3025.13|0
1649406200000|2022-04-08 08:23:20|3025.56|3025.56|3025.56|3025.56|3025.56|3025.56|3025.56|3025.56|0
1649406210000|2022-04-08 08:23:30|3025.79|3025.79|3026.01|3026.01|3026.01|3026.01|3025.79|3025.79|0
1649406240000|2022-04-08 08:24:00|3026.24|3026.24|3026.97|3026.97|3026.97|3026.97|3026.24|3026.24|0
1649406260000|2022-04-08 08:24:20|3027.4|3027.4|3027.4|3027.4|3027.4|3027.4|3027.4|3027.4|0
1649406270000|2022-04-08 08:24:30|3027.56|3027.56|3027.78|3027.78|3027.78|3027.78|3027.56|3027.56|0
1649406300000|2022-04-08 08:25:00|3028.22|3028.22|3028|3028|3028.22|3028.22|3028|3028|0
1649406310000|2022-04-08 08:25:10|3027.92|3027.92|3027.92|3027.92|3027.92|3027.92|3027.92|3027.92|0
1649406320000|2022-04-08 08:25:20|3027.49|3027.49|3027.57|3027.57|3027.57|3027.57|3027.49|3027.49|0
1649406370000|2022-04-08 08:26:10|3027.93|3027.93|3027.2|3027.2|3027.93|3027.93|3027.2|3027.2|0
1649406410000|2022-04-08 08:26:50|3027.12|3027.12|3027.12|3027.12|3027.12|3027.12|3027.12|3027.12|0
1649406430000|2022-04-08 08:27:10|3027.23|3027.23|3027.23|3027.23|3027.23|3027.23|3027.23|3027.23|0
1649406450000|2022-04-08 08:27:30|3026.87|3026.87|3026.87|3026.87|3026.87|3026.87|3026.87|3026.87|0
1649406470000|2022-04-08 08:27:50|3026.51|3026.51|3026.51|3026.51|3026.51|3026.51|3026.51|3026.51|0
1649406480000|2022-04-08 08:28:00|3026.15|3026.15|3026.15|3026.15|3026.15|3026.15|3026.15|3026.15|0
1649406510000|2022-04-08 08:28:30|3025.92|3025.92|3025.92|3025.92|3025.92|3025.92|3025.92|3025.92|0
1649406540000|2022-04-08 08:29:00|3025.59|3025.59|3025.59|3025.59|3025.59|3025.59|3025.59|3025.59|0
1649406580000|2022-04-08 08:29:40|3025.4|3025.4|3025.16|3025.16|3025.59|3025.59|3025.16|3025.16|0
1649406590000|2022-04-08 08:29:50|3025|3025|3025|3025|3025|3025|3025|3025|0
1649406600000|2022-04-08 08:30:00|3025.08|3025.08|3025.86|3025.86|3025.86|3025.86|3025.08|3025.08|0
1649406610000|2022-04-08 08:30:10|3025.5|3025.5|3025.28|3025.28|3025.5|3025.5|3025.28|3025.28|0
1649406640000|2022-04-08 08:30:40|3025.08|3025.08|3025.08|3025.08|3025.08|3025.08|3025.08|3025.08|0
1649406650000|2022-04-08 08:30:50|3025.32|3025.32|3025.32|3025.32|3025.32|3025.32|3025.32|3025.32|0
1649406720000|2022-04-08 08:32:00|3025.71|3025.71|3026.3|3026.3|3026.3|3026.3|3025.52|3025.52|0
1649406780000|2022-04-08 08:33:00|3025.69|3025.69|3025.69|3025.69|3025.69|3025.69|3025.69|3025.69|0
1649406790000|2022-04-08 08:33:10|3026.05|3026.05|3026.05|3026.05|3026.05|3026.05|3026.05|3026.05|0
1649406800000|2022-04-08 08:33:20|3026.27|3026.27|3026.49|3026.49|3026.49|3026.49|3026.27|3026.27|0
1649406830000|2022-04-08 08:33:50|3026.6|3026.6|3026.6|3026.6|3026.6|3026.6|3026.6|3026.6|0
1649406850000|2022-04-08 08:34:10|3027.32|3027.32|3027.54|3027.54|3027.54|3027.54|3027.32|3027.32|0
1649406870000|2022-04-08 08:34:30|3027.74|3027.74|3027.74|3027.74|3027.74|3027.74|3027.74|3027.74|0
1649406900000|2022-04-08 08:35:00|3027.01|3027.01|3027.01|3027.01|3027.01|3027.01|3027.01|3027.01|0
1649406910000|2022-04-08 08:35:10|3027.12|3027.12|3027.12|3027.12|3027.12|3027.12|3027.12|3027.12|0
1649407020000|2022-04-08 08:37:00|3026.88|3026.88|3026.72|3026.72|3026.88|3026.88|3026.72|3026.72|0
1649407060000|2022-04-08 08:37:40|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|0
1649407070000|2022-04-08 08:37:50|3026.57|3026.57|3026.38|3026.38|3026.57|3026.57|3026.38|3026.38|0
1649407130000|2022-04-08 08:38:50|3026.05|3026.05|3026.05|3026.05|3026.05|3026.05|3026.05|3026.05|0
1649407200000|2022-04-08 08:40:00|3026.41|3026.41|3026.41|3026.41|3026.41|3026.41|3026.41|3026.41|0
1649407230000|2022-04-08 08:40:30|3026.3|3026.3|3026.3|3026.3|3026.3|3026.3|3026.3|3026.3|0
1649407240000|2022-04-08 08:40:40|3025.91|3025.91|3025.91|3025.91|3025.91|3025.91|3025.91|3025.91|0
1649407260000|2022-04-08 08:41:00|3025.23|3025.23|3024.78|3024.78|3025.23|3025.23|3024.56|3024.56|0
1649407270000|2022-04-08 08:41:10|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|0
1649407290000|2022-04-08 08:41:30|3025.25|3025.25|3025.03|3025.03|3025.25|3025.25|3025.03|3025.03|0
1649407300000|2022-04-08 08:41:40|3025.47|3025.47|3025.47|3025.47|3025.47|3025.47|3025.47|3025.47|0
1649407340000|2022-04-08 08:42:20|3025.1|3025.1|3025.1|3025.1|3025.1|3025.1|3025.1|3025.1|0
1649407440000|2022-04-08 08:44:00|3024.89|3024.89|3024.89|3024.89|3024.89|3024.89|3024.89|3024.89|0
1649407450000|2022-04-08 08:44:10|3025.25|3025.25|3025.25|3025.25|3025.25|3025.25|3025.25|3025.25|0
1649407480000|2022-04-08 08:44:40|3025.03|3025.03|3024.67|3024.67|3025.03|3025.03|3024.67|3024.67|0
1649407490000|2022-04-08 08:44:50|3024.47|3024.47|3024.47|3024.47|3024.47|3024.47|3024.47|3024.47|0
1649407520000|2022-04-08 08:45:20|3024.25|3024.25|3024.25|3024.25|3024.25|3024.25|3024.25|3024.25|0
1649407540000|2022-04-08 08:45:40|3024.47|3024.47|3024.47|3024.47|3024.47|3024.47|3024.47|3024.47|0
1649407560000|2022-04-08 08:46:00|3024.69|3024.69|3024.69|3024.69|3024.69|3024.69|3024.69|3024.69|0
1649407570000|2022-04-08 08:46:10|3024.91|3024.91|3024.91|3024.91|3024.91|3024.91|3024.91|3024.91|0
1649407590000|2022-04-08 08:46:30|3024.67|3024.67|3024.89|3024.89|3025|3025|3024.67|3024.67|0
1649407600000|2022-04-08 08:46:40|3024.67|3024.67|3024.56|3024.56|3024.67|3024.67|3024.34|3024.34|0
1649407620000|2022-04-08 08:47:00|3024.48|3024.48|3024.48|3024.48|3024.48|3024.48|3024.48|3024.48|0
1649407630000|2022-04-08 08:47:10|3024.56|3024.56|3024.56|3024.56|3024.56|3024.56|3024.56|3024.56|0
1649407660000|2022-04-08 08:47:40|3024.2|3024.2|3024.2|3024.2|3024.2|3024.2|3024.2|3024.2|0
1649407680000|2022-04-08 08:48:00|3023.98|3023.98|3023.98|3023.98|3023.98|3023.98|3023.98|3023.98|0
1649407700000|2022-04-08 08:48:20|3023.78|3023.78|3023.78|3023.78|3023.78|3023.78|3023.78|3023.78|0
1649407720000|2022-04-08 08:48:40|3024|3024|3024|3024|3024|3024|3024|3024|0
1649407780000|2022-04-08 08:49:40|3023.92|3023.92|3023.7|3023.7|3023.92|3023.92|3023.7|3023.7|0
1649407920000|2022-04-08 08:52:00|3023.59|3023.59|3023.59|3023.59|3023.59|3023.59|3023.59|3023.59|0
1649407930000|2022-04-08 08:52:10|3023.4|3023.4|3023.04|3023.04|3023.4|3023.4|3022.67|3022.67|0
1649407940000|2022-04-08 08:52:20|3023.27|3023.27|3023.38|3023.38|3023.38|3023.38|3023.16|3023.16|0
1649407950000|2022-04-08 08:52:30|3023.49|3023.49|3023.49|3023.49|3023.49|3023.49|3023.49|3023.49|0
1649408000000|2022-04-08 08:53:20|3023.65|3023.65|3023.65|3023.65|3023.65|3023.65|3023.65|3023.65|0
1649408010000|2022-04-08 08:53:30|3023.49|3023.49|3023.49|3023.49|3023.49|3023.49|3023.49|3023.49|0
1649408080000|2022-04-08 08:54:40|3023.27|3023.27|3023.05|3023.05|3023.27|3023.27|3023.05|3023.05|0
1649408090000|2022-04-08 08:54:50|3023.27|3023.27|3023.07|3023.07|3023.27|3023.27|3023.07|3023.07|0
1649408100000|2022-04-08 08:55:00|3023.18|3023.18|3022.63|3022.63|3023.18|3023.18|3022.63|3022.63|0
1649408130000|2022-04-08 08:55:30|3022.82|3022.82|3022.82|3022.82|3022.82|3022.82|3022.82|3022.82|0
1649408140000|2022-04-08 08:55:40|3024.91|3024.91|3025.11|3025.11|3025.11|3025.11|3024.91|3024.91|0
1649408150000|2022-04-08 08:55:50|3025.33|3025.33|3025.72|3025.72|3025.72|3025.72|3025.33|3025.33|0
1649408170000|2022-04-08 08:56:10|3025.83|3025.83|3025.83|3025.83|3025.83|3025.83|3025.83|3025.83|0
1649408190000|2022-04-08 08:56:30|3025.63|3025.63|3025.83|3025.83|3025.83|3025.83|3025.63|3025.63|0
1649408210000|2022-04-08 08:56:50|3025.63|3025.63|3025.63|3025.63|3025.63|3025.63|3025.63|3025.63|0
1649408220000|2022-04-08 08:57:00|3026.02|3026.02|3026.1|3026.1|3026.1|3026.1|3026.02|3026.02|0
1649408230000|2022-04-08 08:57:10|3025.79|3025.79|3025.31|3025.31|3025.79|3025.79|3025.31|3025.31|0
1649408240000|2022-04-08 08:57:20|3025.39|3025.39|3025.71|3025.71|3025.71|3025.71|3025.39|3025.39|0
1649408250000|2022-04-08 08:57:30|3025.87|3025.87|3025.83|3025.83|3026.02|3026.02|3025.83|3025.83|0
1649408260000|2022-04-08 08:57:40|3025.67|3025.67|3025.75|3025.75|3025.75|3025.75|3025.67|3025.67|0
1649408270000|2022-04-08 08:57:50|3026.11|3026.11|3026.11|3026.11|3026.11|3026.11|3026.11|3026.11|0
1649408280000|2022-04-08 08:58:00|3026.19|3026.19|3026.35|3026.35|3026.35|3026.35|3026.19|3026.19|0
1649408290000|2022-04-08 08:58:10|3026.11|3026.11|3026.38|3026.38|3026.38|3026.38|3026.11|3026.11|0
1649408300000|2022-04-08 08:58:20|3026.46|3026.46|3026.46|3026.46|3026.46|3026.46|3026.46|3026.46|0
1649408310000|2022-04-08 08:58:30|3026.14|3026.14|3026.22|3026.22|3026.22|3026.22|3026.14|3026.14|0
1649408330000|2022-04-08 08:58:50|3026.42|3026.42|3027.05|3027.05|3027.05|3027.05|3026.42|3026.42|0
1649408340000|2022-04-08 08:59:00|3026.85|3026.85|3026.85|3026.85|3026.85|3026.85|3026.85|3026.85|0
1649408350000|2022-04-08 08:59:10|3027.01|3027.01|3027.01|3027.01|3027.01|3027.01|3027.01|3027.01|0
1649408370000|2022-04-08 08:59:30|3026.8|3026.8|3026.8|3026.8|3026.8|3026.8|3026.8|3026.8|0
1649408390000|2022-04-08 08:59:50|3026.43|3026.43|3026.19|3026.19|3026.43|3026.43|3026.19|3026.19|0
1649408400000|2022-04-08 09:00:00|3026.35|3026.35|3026.35|3026.35|3026.35|3026.35|3026.35|3026.35|0
1649408420000|2022-04-08 09:00:20|3026.19|3026.19|3025.9|3025.9|3026.19|3026.19|3025.9|3025.9|0
1649408430000|2022-04-08 09:00:30|3025.54|3025.54|3025.54|3025.54|3025.54|3025.54|3025.54|3025.54|0
1649408450000|2022-04-08 09:00:50|3025.14|3025.14|3025.14|3025.14|3025.14|3025.14|3025.14|3025.14|0
1649408470000|2022-04-08 09:01:10|3025.06|3025.06|3024.83|3024.83|3025.06|3025.06|3024.83|3024.83|0
1649408480000|2022-04-08 09:01:20|3024.38|3024.38|3024.38|3024.38|3024.38|3024.38|3024.38|3024.38|0
1649408490000|2022-04-08 09:01:30|3024.59|3024.59|3024.81|3024.81|3024.81|3024.81|3024.59|3024.59|0
1649408500000|2022-04-08 09:01:40|3024.73|3024.73|3024.65|3024.65|3024.73|3024.73|3024.65|3024.65|0
1649408510000|2022-04-08 09:01:50|3024.26|3024.26|3024.04|3024.04|3024.26|3024.26|3024.04|3024.04|0
1649408530000|2022-04-08 09:02:10|3023.28|3023.28|3023.28|3023.28|3023.28|3023.28|3023.06|3023.06|0
1649408560000|2022-04-08 09:02:40|3023.83|3023.83|3023.99|3023.99|3023.99|3023.99|3023.83|3023.83|0
1649408570000|2022-04-08 09:02:50|3024.07|3024.07|3024.07|3024.07|3024.07|3024.07|3024.07|3024.07|0
1649408580000|2022-04-08 09:03:00|3023.99|3023.99|3023.67|3023.67|3024.15|3024.15|3023.67|3023.67|0
1649408620000|2022-04-08 09:03:40|3023.78|3023.78|3023.78|3023.78|3023.78|3023.78|3023.78|3023.78|0
1649408680000|2022-04-08 09:04:40|3024.14|3024.14|3024.14|3024.14|3024.14|3024.14|3024.14|3024.14|0
1649408700000|2022-04-08 09:05:00|3023.78|3023.78|3023.17|3023.17|3023.78|3023.78|3023.17|3023.17|0
1649408710000|2022-04-08 09:05:10|3023.56|3023.56|3023.78|3023.78|3023.78|3023.78|3023.56|3023.56|0
1649408720000|2022-04-08 09:05:20|3024.01|3024.01|3024.01|3024.01|3024.01|3024.01|3024.01|3024.01|0
1649408770000|2022-04-08 09:06:10|3023.93|3023.93|3023.12|3023.12|3023.93|3023.93|3023.12|3023.12|0
1649408800000|2022-04-08 09:06:40|3022.91|3022.91|3022.91|3022.91|3022.91|3022.91|3022.91|3022.91|0
1649408810000|2022-04-08 09:06:50|3022.69|3022.69|3022.69|3022.69|3022.69|3022.69|3022.69|3022.69|0
1649408820000|2022-04-08 09:07:00|3022.3|3022.3|3022.14|3022.14|3022.3|3022.3|3022.14|3022.14|0
1649408840000|2022-04-08 09:07:20|3022.35|3022.35|3022.75|3022.75|3022.75|3022.75|3022.35|3022.35|0
1649408850000|2022-04-08 09:07:30|3022.97|3022.97|3022.97|3022.97|3022.97|3022.97|3022.97|3022.97|0
1649408880000|2022-04-08 09:08:00|3023.18|3023.18|3023.18|3023.18|3023.18|3023.18|3023.18|3023.18|0
1649408930000|2022-04-08 09:08:50|3023.58|3023.58|3023.58|3023.58|3023.58|3023.58|3023.58|3023.58|0
1649408960000|2022-04-08 09:09:20|3023.36|3023.36|3023.36|3023.36|3023.36|3023.36|3023.36|3023.36|0
1649409030000|2022-04-08 09:10:30|3024.03|3024.03|3023.81|3023.81|3024.03|3024.03|3023.81|3023.81|0
1649409050000|2022-04-08 09:10:50|3023.08|3023.08|3023.81|3023.81|3023.81|3023.81|3023.08|3023.08|0
1649409060000|2022-04-08 09:11:00|3023.73|3023.73|3024.26|3024.26|3024.26|3024.26|3023.73|3023.73|0
1649409100000|2022-04-08 09:11:40|3024.48|3024.48|3024.48|3024.48|3024.48|3024.48|3024.48|3024.48|0
1649409140000|2022-04-08 09:12:20|3025.27|3025.27|3025.27|3025.27|3025.27|3025.27|3025.27|3025.27|0
1649409230000|2022-04-08 09:13:50|3025.05|3025.05|3025.05|3025.05|3025.05|3025.05|3025.05|3025.05|0
1649409280000|2022-04-08 09:14:40|3024.85|3024.85|3024.85|3024.85|3024.85|3024.85|3024.85|3024.85|0
1649409300000|2022-04-08 09:15:00|3024.63|3024.63|3024.63|3024.63|3024.63|3024.63|3024.63|3024.63|0
1649409360000|2022-04-08 09:16:00|3025.03|3025.03|3025.03|3025.03|3025.03|3025.03|3025.03|3025.03|0
1649409430000|2022-04-08 09:17:10|3026.11|3026.11|3026.11|3026.11|3026.11|3026.11|3026.11|3026.11|0
1649409480000|2022-04-08 09:18:00|3025.57|3025.57|3025.79|3025.79|3025.79|3025.79|3025.57|3025.57|0
1649409550000|2022-04-08 09:19:10|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|0
1649409590000|2022-04-08 09:19:50|3025.91|3025.91|3025.91|3025.91|3025.91|3025.91|3025.91|3025.91|0
1649409600000|2022-04-08 09:20:00|3025.84|3025.84|3025.84|3025.84|3025.84|3025.84|3025.84|3025.84|0
1649409610000|2022-04-08 09:20:10|3025.47|3025.47|3025.84|3025.84|3025.84|3025.84|3025.47|3025.47|0
1649409640000|2022-04-08 09:20:40|3026.05|3026.05|3026.05|3026.05|3026.05|3026.05|3026.05|3026.05|0
1649409690000|2022-04-08 09:21:30|3026.5|3026.5|3026.5|3026.5|3026.5|3026.5|3026.5|3026.5|0
1649409710000|2022-04-08 09:21:50|3026.42|3026.42|3026.42|3026.42|3026.42|3026.42|3026.42|3026.42|0
1649409790000|2022-04-08 09:23:10|3026.03|3026.03|3026.03|3026.03|3026.03|3026.03|3026.03|3026.03|0
1649409810000|2022-04-08 09:23:30|3026.25|3026.25|3026.25|3026.25|3026.25|3026.25|3026.25|3026.25|0
1649409820000|2022-04-08 09:23:40|3025.89|3025.89|3025.89|3025.89|3025.89|3025.89|3025.89|3025.89|0
1649409830000|2022-04-08 09:23:50|3026.2|3026.2|3026.43|3026.43|3026.62|3026.62|3026.2|3026.2|0
1649409840000|2022-04-08 09:24:00|3026.32|3026.32|3026.43|3026.43|3026.43|3026.43|3026.32|3026.32|0
1649409870000|2022-04-08 09:24:30|3026.32|3026.32|3026.32|3026.32|3026.32|3026.32|3026.32|3026.32|0
1649409890000|2022-04-08 09:24:50|3026.21|3026.21|3026.21|3026.21|3026.21|3026.21|3026.21|3026.21|0
1649409950000|2022-04-08 09:25:50|3025.99|3025.99|3025.99|3025.99|3025.99|3025.99|3025.99|3025.99|0
1649409960000|2022-04-08 09:26:00|3026.97|3026.97|3026.97|3026.97|3026.97|3026.97|3026.97|3026.97|0
1649409970000|2022-04-08 09:26:10|3027.17|3027.17|3027.17|3027.17|3027.17|3027.17|3027.17|3027.17|0
1649409980000|2022-04-08 09:26:20|3027.06|3027.06|3027.06|3027.06|3027.06|3027.06|3027.06|3027.06|0
1649410000000|2022-04-08 09:26:40|3026.98|3026.98|3026.98|3026.98|3026.98|3026.98|3026.98|3026.98|0
1649410010000|2022-04-08 09:26:50|3027.06|3027.06|3027.14|3027.14|3027.14|3027.14|3027.06|3027.06|0
1649410020000|2022-04-08 09:27:00|3027.03|3027.03|3027.11|3027.11|3027.11|3027.11|3027.03|3027.03|0
1649410050000|2022-04-08 09:27:30|3026.72|3026.72|3026.72|3026.72|3026.72|3026.72|3026.72|3026.72|0
1649410080000|2022-04-08 09:28:00|3026.94|3026.94|3026.94|3026.94|3026.94|3026.94|3026.94|3026.94|0
1649410110000|2022-04-08 09:28:30|3026.48|3026.48|3026.48|3026.48|3026.48|3026.48|3026.48|3026.48|0
1649410120000|2022-04-08 09:28:40|3026.94|3026.94|3026.94|3026.94|3026.94|3026.94|3026.94|3026.94|0
1649410140000|2022-04-08 09:29:00|3027.39|3027.39|3026.95|3026.95|3027.39|3027.39|3026.95|3026.95|0
1649410150000|2022-04-08 09:29:10|3027.31|3027.31|3027.31|3027.31|3027.31|3027.31|3027.31|3027.31|0
1649410160000|2022-04-08 09:29:20|3027.2|3027.2|3027.2|3027.2|3027.2|3027.2|3027.2|3027.2|0
1649410190000|2022-04-08 09:29:50|3027.36|3027.36|3027.36|3027.36|3027.36|3027.36|3027.36|3027.36|0
1649410240000|2022-04-08 09:30:40|3027.15|3027.15|3026.93|3026.93|3027.15|3027.15|3026.93|3026.93|0
1649410260000|2022-04-08 09:31:00|3027.04|3027.04|3025.95|3025.95|3027.04|3027.04|3025.95|3025.95|0
1649410270000|2022-04-08 09:31:10|3025.59|3025.59|3025.73|3025.73|3025.95|3025.95|3025.59|3025.59|0
1649410280000|2022-04-08 09:31:20|3025.51|3025.51|3025.51|3025.51|3025.51|3025.51|3025.51|3025.51|0
1649410340000|2022-04-08 09:32:20|3025.71|3025.71|3025.49|3025.49|3025.71|3025.71|3025.49|3025.49|0
1649410410000|2022-04-08 09:33:30|3025.27|3025.27|3025.27|3025.27|3025.27|3025.27|3025.27|3025.27|0
1649410440000|2022-04-08 09:34:00|3025.35|3025.35|3025.35|3025.35|3025.35|3025.35|3025.35|3025.35|0
1649410460000|2022-04-08 09:34:20|3026.8|3026.8|3026.8|3026.8|3026.8|3026.8|3026.8|3026.8|0
1649410470000|2022-04-08 09:34:30|3027.45|3027.45|3027.45|3027.45|3027.45|3027.45|3027.45|3027.45|0
1649410480000|2022-04-08 09:34:40|3027.67|3027.67|3027.45|3027.45|3027.67|3027.67|3027.45|3027.45|0
1649410500000|2022-04-08 09:35:00|3027.67|3027.67|3027.67|3027.67|3027.67|3027.67|3027.67|3027.67|0
1649410510000|2022-04-08 09:35:10|3027.78|3027.78|3027.78|3027.78|3027.78|3027.78|3027.78|3027.78|0
1649410560000|2022-04-08 09:36:00|3027.62|3027.62|3027.62|3027.62|3027.62|3027.62|3027.62|3027.62|0
1649410580000|2022-04-08 09:36:20|3027.4|3027.4|3027.29|3027.29|3027.4|3027.4|3027.29|3027.29|0
1649410590000|2022-04-08 09:36:30|3027.45|3027.45|3027.45|3027.45|3027.45|3027.45|3027.45|3027.45|0
1649410640000|2022-04-08 09:37:20|3028.17|3028.17|3028.17|3028.17|3028.17|3028.17|3028.17|3028.17|0
1649410660000|2022-04-08 09:37:40|3027.81|3027.81|3027.81|3027.81|3027.81|3027.81|3027.81|3027.81|0
1649410810000|2022-04-08 09:40:10|3027.65|3027.65|3027.65|3027.65|3027.65|3027.65|3027.65|3027.65|0
1649410840000|2022-04-08 09:40:40|3026.89|3026.89|3026.49|3026.49|3026.89|3026.89|3026.49|3026.49|0
1649410850000|2022-04-08 09:40:50|3026.1|3026.1|3025.99|3025.99|3026.1|3026.1|3025.99|3025.99|0
1649410880000|2022-04-08 09:41:20|3026.1|3026.1|3026.1|3026.1|3026.43|3026.43|3026.1|3026.1|0
1649410910000|2022-04-08 09:41:50|3026.69|3026.69|3026.69|3026.69|3026.69|3026.69|3026.69|3026.69|0
1649410920000|2022-04-08 09:42:00|3026.89|3026.89|3026.89|3026.89|3026.89|3026.89|3026.89|3026.89|0
1649410970000|2022-04-08 09:42:50|3027.12|3027.12|3027.12|3027.12|3027.12|3027.12|3027.12|3027.12|0
1649411050000|2022-04-08 09:44:10|3026.76|3026.76|3026.76|3026.76|3026.76|3026.76|3026.76|3026.76|0
1649411090000|2022-04-08 09:44:50|3026.4|3026.4|3026.4|3026.4|3026.4|3026.4|3026.4|3026.4|0
1649411100000|2022-04-08 09:45:00|3026.18|3026.18|3026.18|3026.18|3026.18|3026.18|3026.18|3026.18|0
1649411170000|2022-04-08 09:46:10|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|0
1649411190000|2022-04-08 09:46:30|3025.88|3025.88|3025.88|3025.88|3025.88|3025.88|3025.88|3025.88|0
1649411230000|2022-04-08 09:47:10|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|0
1649411260000|2022-04-08 09:47:40|3026.2|3026.2|3026.2|3026.2|3026.2|3026.2|3026.2|3026.2|0
1649411360000|2022-04-08 09:49:20|3026.28|3026.28|3026.28|3026.28|3026.28|3026.28|3026.28|3026.28|0
1649411390000|2022-04-08 09:49:50|3026.36|3026.36|3026.36|3026.36|3026.36|3026.36|3026.36|3026.36|0
1649411410000|2022-04-08 09:50:10|3026|3026|3026.08|3026.08|3026.08|3026.08|3026|3026|0
1649411420000|2022-04-08 09:50:20|3026.24|3026.24|3026.24|3026.24|3026.24|3026.24|3026.24|3026.24|0
1649411480000|2022-04-08 09:51:20|3026.02|3026.02|3026.02|3026.02|3026.02|3026.02|3026.02|3026.02|0
1649411500000|2022-04-08 09:51:40|3026.46|3026.46|3026.46|3026.46|3026.46|3026.46|3026.46|3026.46|0
1649411540000|2022-04-08 09:52:20|3026.35|3026.35|3026.35|3026.35|3026.35|3026.35|3026.35|3026.35|0
1649411580000|2022-04-08 09:53:00|3026.11|3026.11|3026.11|3026.11|3026.11|3026.11|3026.11|3026.11|0
1649411670000|2022-04-08 09:54:30|3026|3026|3026|3026|3026|3026|3026|3026|0
1649411680000|2022-04-08 09:54:40|3025.78|3025.78|3025.23|3025.23|3025.78|3025.78|3025.23|3025.23|0
1649411690000|2022-04-08 09:54:50|3025.45|3025.45|3025.45|3025.45|3025.45|3025.45|3025.45|3025.45|0
1649411730000|2022-04-08 09:55:30|3025.56|3025.56|3025.45|3025.45|3025.67|3025.67|3025.45|3025.45|0
1649411740000|2022-04-08 09:55:40|3025.34|3025.34|3025.01|3025.01|3025.34|3025.34|3025.01|3025.01|0
1649411790000|2022-04-08 09:56:30|3024.79|3024.79|3024.79|3024.79|3024.79|3024.79|3024.79|3024.79|0
1649411800000|2022-04-08 09:56:40|3024.4|3024.4|3024.4|3024.4|3024.4|3024.4|3024.4|3024.4|0
1649411920000|2022-04-08 09:58:40|3024.24|3024.24|3024.24|3024.24|3024.24|3024.24|3024.24|3024.24|0
1649411930000|2022-04-08 09:58:50|3024.02|3024.02|3024.02|3024.02|3024.02|3024.02|3024.02|3024.02|0
1649411940000|2022-04-08 09:59:00|3023.92|3023.92|3023.92|3023.92|3023.92|3023.92|3023.92|3023.92|0
1649411950000|2022-04-08 09:59:10|3024.13|3024.13|3024.29|3024.29|3024.51|3024.51|3024.13|3024.13|0
1649411980000|2022-04-08 09:59:40|3023.93|3023.93|3023.93|3023.93|3023.93|3023.93|3023.93|3023.93|0
1649411990000|2022-04-08 09:59:50|3023.71|3023.71|3023.71|3023.71|3023.71|3023.71|3023.71|3023.71|0
1649412000000|2022-04-08 10:00:00|3023.93|3023.93|3023.93|3023.93|3023.93|3023.93|3023.93|3023.93|0
1649412030000|2022-04-08 10:00:30|3024.01|3024.01|3023.79|3023.79|3024.01|3024.01|3023.79|3023.79|0
1649412040000|2022-04-08 10:00:40|3023.35|3023.35|3023.79|3023.79|3023.79|3023.79|3023.35|3023.35|0
1649412050000|2022-04-08 10:00:50|3023.55|3023.55|3023.55|3023.55|3023.55|3023.55|3023.55|3023.55|0
1649412090000|2022-04-08 10:01:30|3023.47|3023.47|3023.39|3023.39|3023.47|3023.47|3023.39|3023.39|0
1649412100000|2022-04-08 10:01:40|3023.31|3023.31|3023.31|3023.31|3023.31|3023.31|3023.31|3023.31|0
1649412120000|2022-04-08 10:02:00|3023.23|3023.23|3023.23|3023.23|3023.23|3023.23|3023.23|3023.23|0
1649412140000|2022-04-08 10:02:20|3023.47|3023.47|3023.47|3023.47|3023.47|3023.47|3023.47|3023.47|0
1649412180000|2022-04-08 10:03:00|3023.28|3023.28|3023.06|3023.06|3023.28|3023.28|3023.06|3023.06|0
1649412190000|2022-04-08 10:03:10|3023.17|3023.17|3023.17|3023.17|3023.17|3023.17|3023.17|3023.17|0
1649412270000|2022-04-08 10:04:30|3022.51|3022.51|3022.51|3022.51|3022.51|3022.51|3022.51|3022.51|0
1649412300000|2022-04-08 10:05:00|3021.93|3021.93|3021.93|3021.93|3021.93|3021.93|3021.93|3021.93|0
1649412320000|2022-04-08 10:05:20|3021.73|3021.73|3021.73|3021.73|3021.73|3021.73|3021.73|3021.73|0
1649412350000|2022-04-08 10:05:50|3021.53|3021.53|3021.53|3021.53|3021.53|3021.53|3021.53|3021.53|0
1649412370000|2022-04-08 10:06:10|3021.75|3021.75|3021.97|3021.97|3021.97|3021.97|3021.75|3021.75|0
1649412380000|2022-04-08 10:06:20|3021.61|3021.61|3021.61|3021.61|3021.61|3021.61|3021.61|3021.61|0
1649412390000|2022-04-08 10:06:30|3021.5|3021.5|3021.83|3021.83|3021.83|3021.83|3021.5|3021.5|0
1649412420000|2022-04-08 10:07:00|3021.59|3021.59|3021.59|3021.59|3021.59|3021.59|3021.59|3021.59|0
1649412440000|2022-04-08 10:07:20|3021.81|3021.81|3021.81|3021.81|3021.81|3021.81|3021.81|3021.81|0
1649412460000|2022-04-08 10:07:40|3021.96|3021.96|3022.44|3022.44|3022.44|3022.44|3021.96|3021.96|0
1649412600000|2022-04-08 10:10:00|3022.22|3022.22|3022.22|3022.22|3022.22|3022.22|3022.22|3022.22|0
1649412670000|2022-04-08 10:11:10|3022.02|3022.02|3022.02|3022.02|3022.02|3022.02|3022.02|3022.02|0
1649412730000|2022-04-08 10:12:10|3021.94|3021.94|3021.94|3021.94|3021.94|3021.94|3021.94|3021.94|0
1649412770000|2022-04-08 10:12:50|3022.05|3022.05|3022.05|3022.05|3022.05|3022.05|3022.05|3022.05|0
1649412810000|2022-04-08 10:13:30|3021.69|3021.69|3021.11|3021.11|3021.69|3021.69|3021.11|3021.11|0
1649412850000|2022-04-08 10:14:10|3021.33|3021.33|3021.33|3021.33|3021.33|3021.33|3021.33|3021.33|0
1649412860000|2022-04-08 10:14:20|3021.1|3021.1|3021.1|3021.1|3021.1|3021.1|3021.1|3021.1|0
1649412870000|2022-04-08 10:14:30|3021.32|3021.32|3021.32|3021.32|3021.32|3021.32|3021.32|3021.32|0
1649412880000|2022-04-08 10:14:40|3021.68|3021.68|3021.68|3021.68|3021.68|3021.68|3021.68|3021.68|0
1649412910000|2022-04-08 10:15:10|3021.46|3021.46|3021.57|3021.57|3021.68|3021.68|3021.24|3021.24|0
1649412920000|2022-04-08 10:15:20|3022.04|3022.04|3022.86|3022.86|3022.86|3022.86|3022.04|3022.04|0
1649412940000|2022-04-08 10:15:40|3023.25|3023.25|3023.25|3023.25|3023.25|3023.25|3023.25|3023.25|0
1649412970000|2022-04-08 10:16:10|3023.69|3023.69|3023.58|3023.58|3023.69|3023.69|3023.58|3023.58|0
1649413020000|2022-04-08 10:17:00|3023.35|3023.35|3023.35|3023.35|3023.35|3023.35|3023.35|3023.35|0
1649413060000|2022-04-08 10:17:40|3022.88|3022.88|3023.46|3023.46|3023.46|3023.46|3022.88|3022.88|0
1649413150000|2022-04-08 10:19:10|3023.68|3023.68|3023.68|3023.68|3023.68|3023.68|3023.68|3023.68|0
1649413200000|2022-04-08 10:20:00|3023.87|3023.87|3023.87|3023.87|3023.87|3023.87|3023.87|3023.87|0
1649413210000|2022-04-08 10:20:10|3023.98|3023.98|3023.98|3023.98|3023.98|3023.98|3023.98|3023.98|0
1649413220000|2022-04-08 10:20:20|3024.2|3024.2|3024.2|3024.2|3024.2|3024.2|3024.2|3024.2|0
1649413250000|2022-04-08 10:20:50|3024.86|3024.86|3024.86|3024.86|3024.86|3024.86|3024.86|3024.86|0
1649413260000|2022-04-08 10:21:00|3025.25|3025.25|3025.25|3025.25|3025.25|3025.25|3025.25|3025.25|0
1649413270000|2022-04-08 10:21:10|3025.05|3025.05|3024.62|3024.62|3025.05|3025.05|3024.62|3024.62|0
1649413280000|2022-04-08 10:21:20|3024.25|3024.25|3024.42|3024.42|3024.62|3024.62|3024.25|3024.25|0
1649413290000|2022-04-08 10:21:30|3024.06|3024.06|3024.06|3024.06|3024.06|3024.06|3024.06|3024.06|0
1649413330000|2022-04-08 10:22:10|3023.86|3023.86|3023.86|3023.86|3023.86|3023.86|3023.86|3023.86|0
1649413370000|2022-04-08 10:22:50|3024.02|3024.02|3024.02|3024.02|3024.02|3024.02|3024.02|3024.02|0
1649413380000|2022-04-08 10:23:00|3023.8|3023.8|3023.8|3023.8|3023.8|3023.8|3023.8|3023.8|0
1649413480000|2022-04-08 10:24:40|3023.72|3023.72|3023.72|3023.72|3023.72|3023.72|3023.72|3023.72|0
1649413550000|2022-04-08 10:25:50|3024.08|3024.08|3024.08|3024.08|3024.08|3024.08|3024.08|3024.08|0
1649413590000|2022-04-08 10:26:30|3024.44|3024.44|3024.44|3024.44|3024.44|3024.44|3024.44|3024.44|0
1649413610000|2022-04-08 10:26:50|3024.08|3024.08|3024.3|3024.3|3024.3|3024.3|3024.08|3024.08|0
1649413640000|2022-04-08 10:27:20|3024.52|3024.52|3024.52|3024.52|3024.52|3024.52|3024.52|3024.52|0
1649413650000|2022-04-08 10:27:30|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|0
1649413660000|2022-04-08 10:27:40|3024.08|3024.08|3024.3|3024.3|3024.3|3024.3|3024.08|3024.08|0
1649413780000|2022-04-08 10:29:40|3024.37|3024.37|3024.37|3024.37|3024.37|3024.37|3024.37|3024.37|0
1649413840000|2022-04-08 10:30:40|3024.15|3024.15|3024.15|3024.15|3024.15|3024.15|3024.15|3024.15|0
1649413860000|2022-04-08 10:31:00|3024.37|3024.37|3024.37|3024.37|3024.37|3024.37|3024.37|3024.37|0
1649413880000|2022-04-08 10:31:20|3024.29|3024.29|3024.29|3024.29|3024.29|3024.29|3024.29|3024.29|0
1649413910000|2022-04-08 10:31:50|3024.51|3024.51|3024.51|3024.51|3024.51|3024.51|3024.51|3024.51|0
1649413960000|2022-04-08 10:32:40|3024.15|3024.15|3023.78|3023.78|3024.15|3024.15|3023.78|3023.78|0
1649413970000|2022-04-08 10:32:50|3023.67|3023.67|3023.67|3023.67|3023.67|3023.67|3023.67|3023.67|0
1649414000000|2022-04-08 10:33:20|3023.9|3023.9|3023.35|3023.35|3023.9|3023.9|3023.35|3023.35|0
1649414030000|2022-04-08 10:33:50|3022.96|3022.96|3022.96|3022.96|3022.96|3022.96|3022.96|3022.96|0
1649414100000|2022-04-08 10:35:00|3022.74|3022.74|3022.74|3022.74|3022.74|3022.74|3022.74|3022.74|0
1649414140000|2022-04-08 10:35:40|3022.67|3022.67|3022.67|3022.67|3022.67|3022.67|3022.67|3022.67|0
1649414150000|2022-04-08 10:35:50|3022.9|3022.9|3022.9|3022.9|3022.9|3022.9|3022.9|3022.9|0
1649414200000|2022-04-08 10:36:40|3022.79|3022.79|3022.71|3022.71|3022.79|3022.79|3022.71|3022.71|0
1649414210000|2022-04-08 10:36:50|3023.44|3023.44|3023.44|3023.44|3023.44|3023.44|3023.44|3023.44|0
1649414220000|2022-04-08 10:37:00|3023.08|3023.08|3022.71|3022.71|3023.08|3023.08|3022.71|3022.71|0
1649414230000|2022-04-08 10:37:10|3022.5|3022.5|3022.5|3022.5|3022.5|3022.5|3022.5|3022.5|0
1649414240000|2022-04-08 10:37:20|3022.13|3022.13|3022.13|3022.13|3022.13|3022.13|3022.13|3022.13|0
1649414270000|2022-04-08 10:37:50|3021.94|3021.94|3021.94|3021.94|3021.94|3021.94|3021.94|3021.94|0
1649414300000|2022-04-08 10:38:20|3021.5|3021.5|3021.5|3021.5|3021.5|3021.5|3021.5|3021.5|0
1649414310000|2022-04-08 10:38:30|3021.39|3021.39|3021.39|3021.39|3021.39|3021.39|3021.39|3021.39|0
1649414460000|2022-04-08 10:41:00|3021.2|3021.2|3021.41|3021.41|3021.41|3021.41|3021.2|3021.2|0
1649414470000|2022-04-08 10:41:10|3021.33|3021.33|3021.33|3021.33|3021.33|3021.33|3021.33|3021.33|0
1649414540000|2022-04-08 10:42:20|3021.44|3021.44|3021.44|3021.44|3021.44|3021.44|3021.44|3021.44|0
1649414630000|2022-04-08 10:43:50|3021.05|3021.05|3021.05|3021.05|3021.05|3021.05|3021.05|3021.05|0
1649414640000|2022-04-08 10:44:00|3020.97|3020.97|3021.13|3021.13|3021.13|3021.13|3020.97|3020.97|0
1649414660000|2022-04-08 10:44:20|3020.77|3020.77|3020.04|3020.04|3020.77|3020.77|3020.04|3020.04|0
1649414680000|2022-04-08 10:44:40|3019.59|3019.59|3019.59|3019.59|3019.59|3019.59|3019.59|3019.59|0
1649414690000|2022-04-08 10:44:50|3019.2|3019.2|3019.2|3019.2|3019.2|3019.2|3019.2|3019.2|0
1649414730000|2022-04-08 10:45:30|3018.84|3018.84|3018.84|3018.84|3018.84|3018.84|3018.84|3018.84|0
1649414760000|2022-04-08 10:46:00|3018.64|3018.64|3018.64|3018.64|3018.64|3018.64|3018.64|3018.64|0
1649414770000|2022-04-08 10:46:10|3018.86|3018.86|3018.86|3018.86|3018.86|3018.86|3018.86|3018.86|0
1649414810000|2022-04-08 10:46:50|3018.64|3018.64|3018.64|3018.64|3018.64|3018.64|3018.64|3018.64|0
1649414850000|2022-04-08 10:47:30|3018.05|3018.05|3018.05|3018.05|3018.05|3018.05|3018.05|3018.05|0
1649414860000|2022-04-08 10:47:40|3017.94|3017.94|3017.94|3017.94|3017.94|3017.94|3017.94|3017.94|0
1649414870000|2022-04-08 10:47:50|3018.31|3018.31|3018.31|3018.31|3018.31|3018.31|3018.31|3018.31|0
1649414880000|2022-04-08 10:48:00|3018.07|3018.07|3018.07|3018.07|3018.07|3018.07|3018.07|3018.07|0
1649414900000|2022-04-08 10:48:20|3017.68|3017.68|3017.46|3017.46|3017.68|3017.68|3017.46|3017.46|0
1649414910000|2022-04-08 10:48:30|3017.35|3017.35|3017.35|3017.35|3017.35|3017.35|3017.35|3017.35|0
1649414920000|2022-04-08 10:48:40|3017.24|3017.24|3017.24|3017.24|3017.24|3017.24|3017.24|3017.24|0
1649414940000|2022-04-08 10:49:00|3017.16|3017.16|3017.16|3017.16|3017.16|3017.16|3017.16|3017.16|0
1649414980000|2022-04-08 10:49:40|3017.39|3017.39|3017.39|3017.39|3017.39|3017.39|3017.39|3017.39|0
1649415020000|2022-04-08 10:50:20|3017.75|3017.75|3017.75|3017.75|3017.75|3017.75|3017.75|3017.75|0
1649415050000|2022-04-08 10:50:50|3017.94|3017.94|3017.94|3017.94|3017.94|3017.94|3017.94|3017.94|0
1649415060000|2022-04-08 10:51:00|3018.1|3018.1|3018.1|3018.1|3018.1|3018.1|3018.1|3018.1|0
1649415070000|2022-04-08 10:51:10|3018.69|3018.69|3018.92|3018.92|3019.13|3019.13|3018.69|3018.69|0
1649415080000|2022-04-08 10:51:20|3018.7|3018.7|3018.7|3018.7|3018.7|3018.7|3018.7|3018.7|0
1649415090000|2022-04-08 10:51:30|3018.48|3018.48|3018.48|3018.48|3018.48|3018.48|3018.48|3018.48|0
1649415130000|2022-04-08 10:52:10|3018.32|3018.32|3018.65|3018.65|3018.65|3018.65|3018.32|3018.32|0
1649415150000|2022-04-08 10:52:30|3018.54|3018.54|3018.54|3018.54|3018.54|3018.54|3018.54|3018.54|0
1649415180000|2022-04-08 10:53:00|3018.76|3018.76|3018.99|3018.99|3018.99|3018.99|3018.76|3018.76|0
1649415210000|2022-04-08 10:53:30|3018.4|3018.4|3018.4|3018.4|3018.4|3018.4|3018.4|3018.4|0
1649415280000|2022-04-08 10:54:40|3018.21|3018.21|3018.52|3018.52|3018.52|3018.52|3018.21|3018.21|0
1649415310000|2022-04-08 10:55:10|3018.37|3018.37|3018.37|3018.37|3018.37|3018.37|3018.37|3018.37|0
1649415330000|2022-04-08 10:55:30|3018.26|3018.26|3018.26|3018.26|3018.26|3018.26|3018.26|3018.26|0
1649415380000|2022-04-08 10:56:20|3017.49|3017.49|3017.49|3017.49|3017.49|3017.49|3017.49|3017.49|0
1649415400000|2022-04-08 10:56:40|3017.29|3017.29|3017.29|3017.29|3017.29|3017.29|3017.29|3017.29|0
1649415470000|2022-04-08 10:57:50|3017.51|3017.51|3017.51|3017.51|3017.51|3017.51|3017.51|3017.51|0
1649415510000|2022-04-08 10:58:30|3017.29|3017.29|3017.29|3017.29|3017.29|3017.29|3017.29|3017.29|0
1649415540000|2022-04-08 10:59:00|3017.37|3017.37|3017.37|3017.37|3017.37|3017.37|3017.37|3017.37|0
1649415560000|2022-04-08 10:59:20|3018.16|3018.16|3017.96|3017.96|3018.16|3018.16|3017.96|3017.96|0
1649415600000|2022-04-08 11:00:00|3018.16|3018.16|3018.16|3018.16|3018.16|3018.16|3018.16|3018.16|0
1649415610000|2022-04-08 11:00:10|3018.48|3018.48|3018.59|3018.59|3018.59|3018.59|3018.48|3018.48|0
1649415630000|2022-04-08 11:00:30|3018.82|3018.82|3018.82|3018.82|3018.82|3018.82|3018.82|3018.82|0
1649415690000|2022-04-08 11:01:30|3018.59|3018.59|3018.59|3018.59|3018.59|3018.59|3018.59|3018.59|0
1649415720000|2022-04-08 11:02:00|3018.81|3018.81|3019.29|3019.29|3019.29|3019.29|3018.81|3018.81|0
1649415730000|2022-04-08 11:02:10|3019.65|3019.65|3019.65|3019.65|3019.65|3019.65|3019.65|3019.65|0
1649415760000|2022-04-08 11:02:40|3019.84|3019.84|3020.43|3020.43|3020.43|3020.43|3019.84|3019.84|0
1649415860000|2022-04-08 11:04:20|3020.64|3020.64|3020.64|3020.64|3020.64|3020.64|3020.64|3020.64|0
1649415870000|2022-04-08 11:04:30|3020.97|3020.97|3020.97|3020.97|3020.97|3020.97|3020.97|3020.97|0
1649415880000|2022-04-08 11:04:40|3021.21|3021.21|3022.88|3022.88|3022.88|3022.88|3021.21|3021.21|0
1649415890000|2022-04-08 11:04:50|3023.04|3023.04|3022.67|3022.67|3023.04|3023.04|3022.67|3022.67|0
1649415910000|2022-04-08 11:05:10|3022.22|3022.22|3022.22|3022.22|3022.22|3022.22|3022.22|3022.22|0
1649415920000|2022-04-08 11:05:20|3022.06|3022.06|3022.06|3022.06|3022.06|3022.06|3022.06|3022.06|0
1649416000000|2022-04-08 11:06:40|3022.46|3022.46|3022.26|3022.26|3022.46|3022.46|3022.26|3022.26|0
1649416080000|2022-04-08 11:08:00|3022.81|3022.81|3022.81|3022.81|3022.81|3022.81|3022.81|3022.81|0
1649416130000|2022-04-08 11:08:50|3023.17|3023.17|3023.53|3023.53|3023.53|3023.53|3023.17|3023.17|0
1649416140000|2022-04-08 11:09:00|3023.92|3023.92|3023.56|3023.56|3023.92|3023.92|3023.56|3023.56|0
1649416210000|2022-04-08 11:10:10|3023.2|3023.2|3023.2|3023.2|3023.2|3023.2|3023.2|3023.2|0
1649416310000|2022-04-08 11:11:50|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|0
1649416320000|2022-04-08 11:12:00|3023.2|3023.2|3023.2|3023.2|3023.2|3023.2|3023.2|3023.2|0
1649416330000|2022-04-08 11:12:10|3022.47|3022.47|3022.47|3022.47|3022.47|3022.47|3022.47|3022.47|0
1649416360000|2022-04-08 11:12:40|3022.08|3022.08|3022.08|3022.08|3022.08|3022.08|3022.08|3022.08|0
1649416390000|2022-04-08 11:13:10|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|0
1649416430000|2022-04-08 11:13:50|3021.94|3021.94|3022.02|3022.02|3022.02|3022.02|3021.94|3021.94|0
1649416440000|2022-04-08 11:14:00|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|0
1649416450000|2022-04-08 11:14:10|3021.76|3021.76|3021.76|3021.76|3021.76|3021.76|3021.76|3021.76|0
1649416500000|2022-04-08 11:15:00|3021.95|3021.95|3022.06|3022.06|3022.06|3022.06|3021.95|3021.95|0
1649416510000|2022-04-08 11:15:10|3022.28|3022.28|3022.28|3022.28|3022.28|3022.28|3022.28|3022.28|0
1649416590000|2022-04-08 11:16:30|3022.52|3022.52|3022.52|3022.52|3022.52|3022.52|3022.52|3022.52|0
1649416650000|2022-04-08 11:17:30|3022.3|3022.3|3022.3|3022.3|3022.3|3022.3|3022.3|3022.3|0
1649416670000|2022-04-08 11:17:50|3022.19|3022.19|3022.19|3022.19|3022.19|3022.19|3022.19|3022.19|0
1649416760000|2022-04-08 11:19:20|3021.83|3021.83|3021.1|3021.1|3021.83|3021.83|3021.1|3021.1|0
1649416770000|2022-04-08 11:19:30|3021.46|3021.46|3021.46|3021.46|3021.46|3021.46|3021.46|3021.46|0
1649416790000|2022-04-08 11:19:50|3021.69|3021.69|3021.69|3021.69|3021.69|3021.69|3021.69|3021.69|0
1649416800000|2022-04-08 11:20:00|3021.61|3021.61|3021.61|3021.61|3021.61|3021.61|3021.61|3021.61|0
1649416880000|2022-04-08 11:21:20|3021.72|3021.72|3021.72|3021.72|3021.72|3021.72|3021.72|3021.72|0
1649416890000|2022-04-08 11:21:30|3021.94|3021.94|3021.94|3021.94|3021.94|3021.94|3021.94|3021.94|0
1649417000000|2022-04-08 11:23:20|3021.83|3021.83|3021.91|3021.91|3021.91|3021.91|3021.83|3021.83|0
1649417040000|2022-04-08 11:24:00|3022.13|3022.13|3022.13|3022.13|3022.13|3022.13|3022.13|3022.13|0
1649417120000|2022-04-08 11:25:20|3022.32|3022.32|3022.32|3022.32|3022.32|3022.32|3022.32|3022.32|0
1649417150000|2022-04-08 11:25:50|3022.54|3022.54|3022.54|3022.54|3022.54|3022.54|3022.54|3022.54|0
1649417170000|2022-04-08 11:26:10|3022.76|3022.76|3022.76|3022.76|3022.76|3022.76|3022.76|3022.76|0
1649417220000|2022-04-08 11:27:00|3022.68|3022.68|3022.68|3022.68|3022.68|3022.68|3022.68|3022.68|0
1649417330000|2022-04-08 11:28:50|3022.46|3022.46|3022.46|3022.46|3022.46|3022.46|3022.46|3022.46|0
1649417350000|2022-04-08 11:29:10|3022.57|3022.57|3022.57|3022.57|3022.57|3022.57|3022.57|3022.57|0
1649417410000|2022-04-08 11:30:10|3023|3023|3023.66|3023.66|3023.66|3023.66|3023|3023|0
1649417420000|2022-04-08 11:30:20|3023.87|3023.87|3023.87|3023.87|3024.31|3024.31|3023.87|3023.87|0
1649417430000|2022-04-08 11:30:30|3024.24|3024.24|3024.37|3024.37|3024.6|3024.6|3024.24|3024.24|0
1649417440000|2022-04-08 11:30:40|3025.02|3025.02|3025.02|3025.02|3025.02|3025.02|3025.02|3025.02|0
1649417450000|2022-04-08 11:30:50|3025.67|3025.67|3025.24|3025.24|3025.67|3025.67|3025.24|3025.24|0
1649417460000|2022-04-08 11:31:00|3025.02|3025.02|3025.24|3025.24|3025.24|3025.24|3025.02|3025.02|0
1649417470000|2022-04-08 11:31:10|3024.8|3024.8|3024.58|3024.58|3024.8|3024.8|3024.58|3024.58|0
1649417490000|2022-04-08 11:31:30|3024.15|3024.15|3024.15|3024.15|3024.15|3024.15|3024.15|3024.15|0
1649417500000|2022-04-08 11:31:40|3024.35|3024.35|3024.35|3024.35|3024.35|3024.35|3024.35|3024.35|0
1649417530000|2022-04-08 11:32:10|3025.07|3025.07|3025.07|3025.07|3025.07|3025.07|3025.07|3025.07|0
1649417560000|2022-04-08 11:32:40|3025.29|3025.29|3025.29|3025.29|3025.29|3025.29|3025.29|3025.29|0
1649417570000|2022-04-08 11:32:50|3025.51|3025.51|3025.51|3025.51|3025.51|3025.51|3025.51|3025.51|0
1649417590000|2022-04-08 11:33:10|3025.29|3025.29|3025.29|3025.29|3025.29|3025.29|3025.29|3025.29|0
1649417600000|2022-04-08 11:33:20|3025.37|3025.37|3025.37|3025.37|3025.37|3025.37|3025.37|3025.37|0
1649417610000|2022-04-08 11:33:30|3025.59|3025.59|3025.81|3025.81|3025.81|3025.81|3025.59|3025.59|0
1649417650000|2022-04-08 11:34:10|3026.02|3026.02|3026.02|3026.02|3026.02|3026.02|3026.02|3026.02|0
1649417710000|2022-04-08 11:35:10|3026.25|3026.25|3026.25|3026.25|3026.25|3026.25|3026.25|3026.25|0
1649417720000|2022-04-08 11:35:20|3025.52|3025.52|3025.52|3025.52|3025.52|3025.52|3025.52|3025.52|0
1649417840000|2022-04-08 11:37:20|3025.31|3025.31|3025.31|3025.31|3025.31|3025.31|3025.31|3025.31|0
1649417850000|2022-04-08 11:37:30|3025.52|3025.52|3025.3|3025.3|3025.52|3025.52|3025.3|3025.3|0
1649417860000|2022-04-08 11:37:40|3025.08|3025.08|3025.08|3025.08|3025.08|3025.08|3025.08|3025.08|0
1649417880000|2022-04-08 11:38:00|3025.53|3025.53|3025.75|3025.75|3025.75|3025.75|3025.53|3025.53|0
1649417920000|2022-04-08 11:38:40|3026.18|3026.18|3026.18|3026.18|3026.18|3026.18|3026.18|3026.18|0
1649418010000|2022-04-08 11:40:10|3026.38|3026.38|3026.38|3026.38|3026.38|3026.38|3026.38|3026.38|0
1649418080000|2022-04-08 11:41:20|3026.6|3026.6|3026.6|3026.6|3026.6|3026.6|3026.6|3026.6|0
1649418140000|2022-04-08 11:42:20|3026.38|3026.38|3026.38|3026.38|3026.38|3026.38|3026.38|3026.38|0
1649418190000|2022-04-08 11:43:10|3026.71|3026.71|3026.71|3026.71|3026.71|3026.71|3026.71|3026.71|0
1649418230000|2022-04-08 11:43:50|3026.52|3026.52|3026.54|3026.54|3026.54|3026.54|3026.3|3026.3|0
1649418360000|2022-04-08 11:46:00|3026.76|3026.76|3026.76|3026.76|3026.76|3026.76|3026.76|3026.76|0
1649418370000|2022-04-08 11:46:10|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|0
1649418380000|2022-04-08 11:46:20|3026.97|3026.97|3027.34|3027.34|3027.34|3027.34|3026.97|3026.97|0
1649418390000|2022-04-08 11:46:30|3028.06|3028.06|3028.42|3028.42|3028.42|3028.42|3028.06|3028.06|0
1649418410000|2022-04-08 11:46:50|3028.26|3028.26|3028.26|3028.26|3028.26|3028.26|3028.26|3028.26|0
1649418420000|2022-04-08 11:47:00|3028.85|3028.85|3028.85|3028.85|3028.85|3028.85|3028.85|3028.85|0
1649418430000|2022-04-08 11:47:10|3029.05|3029.05|3029.24|3029.24|3029.24|3029.24|3029.05|3029.05|0
1649418440000|2022-04-08 11:47:20|3029.93|3029.93|3030.15|3030.15|3030.15|3030.15|3029.93|3029.93|0
1649418530000|2022-04-08 11:48:50|3029.93|3029.93|3029.72|3029.72|3029.93|3029.93|3029.72|3029.72|0
1649418570000|2022-04-08 11:49:30|3029.8|3029.8|3029.8|3029.8|3029.8|3029.8|3029.8|3029.8|0
1649418600000|2022-04-08 11:50:00|3029.43|3029.43|3029.43|3029.43|3029.43|3029.43|3029.43|3029.43|0
1649418660000|2022-04-08 11:51:00|3029.21|3029.21|3029.21|3029.21|3029.21|3029.21|3029.21|3029.21|0
1649418670000|2022-04-08 11:51:10|3029.32|3029.32|3029.32|3029.32|3029.32|3029.32|3029.32|3029.32|0
1649418680000|2022-04-08 11:51:20|3029.1|3029.1|3027.21|3027.21|3029.1|3029.1|3027.21|3027.21|0
1649418760000|2022-04-08 11:52:40|3026.99|3026.99|3026.99|3026.99|3026.99|3026.99|3026.99|3026.99|0
1649418790000|2022-04-08 11:53:10|3027.72|3027.72|3027.72|3027.72|3027.72|3027.72|3027.72|3027.72|0
1649418800000|2022-04-08 11:53:20|3027.5|3027.5|3027.5|3027.5|3027.5|3027.5|3027.5|3027.5|0
1649418880000|2022-04-08 11:54:40|3026.78|3026.78|3026.78|3026.78|3026.78|3026.78|3026.78|3026.78|0
1649418900000|2022-04-08 11:55:00|3026.56|3026.56|3026.56|3026.56|3026.56|3026.56|3026.56|3026.56|0
1649418910000|2022-04-08 11:55:10|3025.47|3025.47|3025.47|3025.47|3025.47|3025.47|3025.47|3025.47|0
1649418950000|2022-04-08 11:55:50|3025.86|3025.86|3026.78|3026.78|3026.78|3026.78|3025.86|3025.86|0
1649418960000|2022-04-08 11:56:00|3026.98|3026.98|3026.98|3026.98|3026.98|3026.98|3026.98|3026.98|0
1649418970000|2022-04-08 11:56:10|3027.09|3027.09|3026.14|3026.14|3027.09|3027.09|3026.14|3026.14|0
1649418980000|2022-04-08 11:56:20|3025.94|3025.94|3025.94|3025.94|3025.94|3025.94|3025.94|3025.94|0
1649419000000|2022-04-08 11:56:40|3025.78|3025.78|3025.46|3025.46|3025.78|3025.78|3025.46|3025.46|0
1649419030000|2022-04-08 11:57:10|3025.83|3025.83|3025.83|3025.83|3025.83|3025.83|3025.83|3025.83|0
1649419080000|2022-04-08 11:58:00|3025.75|3025.75|3025.59|3025.59|3025.75|3025.75|3025.59|3025.59|0
1649419100000|2022-04-08 11:58:20|3025.23|3025.23|3025.23|3025.23|3025.23|3025.23|3025.23|3025.23|0
1649419110000|2022-04-08 11:58:30|3025.45|3025.45|3025.45|3025.45|3025.45|3025.45|3025.45|3025.45|0
1649419120000|2022-04-08 11:58:40|3025.21|3025.21|3025.13|3025.13|3025.21|3025.21|3025.13|3025.13|0
1649419150000|2022-04-08 11:59:10|3024.94|3024.94|3024.94|3024.94|3024.94|3024.94|3024.94|3024.94|0
1649419200000|2022-04-08 12:00:00|3025.16|3025.16|3025.39|3025.39|3025.39|3025.39|3025.16|3025.16|0
1649419230000|2022-04-08 12:00:30|3025.79|3025.79|3025.79|3025.79|3025.79|3025.79|3025.79|3025.79|0
1649419250000|2022-04-08 12:00:50|3025.9|3025.9|3025.9|3025.9|3026.13|3026.13|3025.9|3025.9|0
1649419270000|2022-04-08 12:01:10|3025.66|3025.66|3025.66|3025.66|3025.66|3025.66|3025.66|3025.66|0
1649419320000|2022-04-08 12:02:00|3027.11|3027.11|3027.33|3027.33|3027.33|3027.33|3027.11|3027.11|0
1649419360000|2022-04-08 12:02:40|3027.22|3027.22|3027.22|3027.22|3027.22|3027.22|3027.22|3027.22|0
1649419370000|2022-04-08 12:02:50|3027.44|3027.44|3027.44|3027.44|3027.44|3027.44|3027.44|3027.44|0
1649419380000|2022-04-08 12:03:00|3027.33|3027.33|3027.33|3027.33|3027.33|3027.33|3027.33|3027.33|0
1649419460000|2022-04-08 12:04:20|3027.55|3027.55|3027.55|3027.55|3027.55|3027.55|3027.32|3027.32|0
1649419500000|2022-04-08 12:05:00|3027.44|3027.44|3027.77|3027.77|3027.77|3027.77|3027.44|3027.44|0
1649419510000|2022-04-08 12:05:10|3027.92|3027.92|3027.92|3027.92|3027.92|3027.92|3027.92|3027.92|0
1649419640000|2022-04-08 12:07:20|3027.34|3027.34|3027.53|3027.53|3027.53|3027.53|3027.34|3027.34|0
1649419670000|2022-04-08 12:07:50|3027.2|3027.2|3027.09|3027.09|3027.2|3027.2|3027.09|3027.09|0
1649419680000|2022-04-08 12:08:00|3026.73|3026.73|3026.37|3026.37|3026.73|3026.73|3026.37|3026.37|0
1649419740000|2022-04-08 12:09:00|3026.26|3026.26|3026.26|3026.26|3026.26|3026.26|3026.26|3026.26|0
1649419760000|2022-04-08 12:09:20|3026.18|3026.18|3026.18|3026.18|3026.18|3026.18|3026.18|3026.18|0
1649419780000|2022-04-08 12:09:40|3025.96|3025.96|3025.96|3025.96|3025.96|3025.96|3025.96|3025.96|0
1649419820000|2022-04-08 12:10:20|3025.76|3025.76|3025.76|3025.76|3025.76|3025.76|3025.76|3025.76|0
1649419840000|2022-04-08 12:10:40|3025.54|3025.54|3025.54|3025.54|3025.54|3025.54|3025.54|3025.54|0
1649419900000|2022-04-08 12:11:40|3025.76|3025.76|3025.76|3025.76|3025.76|3025.76|3025.76|3025.76|0
1649419950000|2022-04-08 12:12:30|3025.98|3025.98|3025.98|3025.98|3026.17|3026.17|3025.98|3025.98|0
1649420010000|2022-04-08 12:13:30|3026.09|3026.09|3026.09|3026.09|3026.09|3026.09|3026.09|3026.09|0
1649420020000|2022-04-08 12:13:40|3026.17|3026.17|3026.17|3026.17|3026.17|3026.17|3026.17|3026.17|0
1649420150000|2022-04-08 12:15:50|3026.89|3026.89|3026.89|3026.89|3026.89|3026.89|3026.89|3026.89|0
1649420160000|2022-04-08 12:16:00|3026.17|3026.17|3026.89|3026.89|3026.89|3026.89|3026.17|3026.17|0
1649420200000|2022-04-08 12:16:40|3026.17|3026.17|3026.38|3026.38|3026.38|3026.38|3026.17|3026.17|0
1649420240000|2022-04-08 12:17:20|3026.75|3026.75|3026.75|3026.75|3026.75|3026.75|3026.75|3026.75|0
1649420270000|2022-04-08 12:17:50|3026.55|3026.55|3026.33|3026.33|3026.55|3026.55|3026.33|3026.33|0
1649420320000|2022-04-08 12:18:40|3026.22|3026.22|3026.22|3026.22|3026.22|3026.22|3026.22|3026.22|0
1649420330000|2022-04-08 12:18:50|3026.33|3026.33|3026.33|3026.33|3026.33|3026.33|3026.33|3026.33|0
1649420370000|2022-04-08 12:19:30|3026.13|3026.13|3026.13|3026.13|3026.13|3026.13|3026.13|3026.13|0
1649420400000|2022-04-08 12:20:00|3026.49|3026.49|3026.72|3026.72|3026.72|3026.72|3026.49|3026.49|0
1649420420000|2022-04-08 12:20:20|3026.36|3026.36|3026.36|3026.36|3026.36|3026.36|3026.36|3026.36|0
1649420450000|2022-04-08 12:20:50|3025.99|3025.99|3026.72|3026.72|3026.72|3026.72|3025.99|3025.99|0
1649420480000|2022-04-08 12:21:20|3025.99|3025.99|3025.99|3025.99|3025.99|3025.99|3025.99|3025.99|0
1649420510000|2022-04-08 12:21:50|3025.88|3025.88|3025.88|3025.88|3025.88|3025.88|3025.88|3025.88|0
1649420610000|2022-04-08 12:23:30|3025.49|3025.49|3025.49|3025.49|3025.49|3025.49|3025.49|3025.49|0
1649420640000|2022-04-08 12:24:00|3025.71|3025.71|3025.71|3025.71|3025.71|3025.71|3025.71|3025.71|0
1649420650000|2022-04-08 12:24:10|3025.91|3025.91|3025.91|3025.91|3025.91|3025.91|3025.91|3025.91|0
1649420690000|2022-04-08 12:24:50|3025.69|3025.69|3025.69|3025.69|3025.69|3025.69|3025.69|3025.69|0
1649420710000|2022-04-08 12:25:10|3025.46|3025.46|3025.46|3025.46|3026.19|3026.19|3025.46|3025.46|0
1649420820000|2022-04-08 12:27:00|3025.82|3025.82|3025.82|3025.82|3025.82|3025.82|3025.82|3025.82|0
1649420840000|2022-04-08 12:27:20|3026.04|3026.04|3026.26|3026.26|3026.26|3026.26|3026.04|3026.04|0
1649420880000|2022-04-08 12:28:00|3026.48|3026.48|3026.48|3026.48|3026.48|3026.48|3026.48|3026.48|0
1649420890000|2022-04-08 12:28:10|3026.12|3026.12|3026.34|3026.34|3026.34|3026.34|3026.12|3026.12|0
1649420900000|2022-04-08 12:28:20|3025.97|3025.97|3025.52|3025.52|3025.97|3025.97|3025.52|3025.52|0
1649420970000|2022-04-08 12:29:30|3025.88|3025.88|3025.88|3025.88|3025.88|3025.88|3025.88|3025.88|0
1649421030000|2022-04-08 12:30:30|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|0
1649421060000|2022-04-08 12:31:00|3026.33|3026.33|3026.33|3026.33|3026.33|3026.33|3026.33|3026.33|0
1649421110000|2022-04-08 12:31:50|3026.22|3026.22|3026.11|3026.11|3026.22|3026.22|3026.11|3026.11|0
1649421120000|2022-04-08 12:32:00|3026|3026|3025.77|3025.77|3026|3026|3025.77|3025.77|0
1649421210000|2022-04-08 12:33:30|3025.67|3025.67|3025.67|3025.67|3025.67|3025.67|3025.67|3025.67|0
1649421250000|2022-04-08 12:34:10|3025.88|3025.88|3025.88|3025.88|3025.88|3025.88|3025.88|3025.88|0
1649421260000|2022-04-08 12:34:20|3026.1|3026.1|3025.71|3025.71|3026.1|3026.1|3025.71|3025.71|0
1649421270000|2022-04-08 12:34:30|3025.93|3025.93|3025.93|3025.93|3025.93|3025.93|3025.93|3025.93|0
1649421300000|2022-04-08 12:35:00|3025.85|3025.85|3026.12|3026.12|3026.12|3026.12|3025.85|3025.85|0
1649421310000|2022-04-08 12:35:10|3025.8|3025.8|3025.8|3025.8|3025.8|3025.8|3025.8|3025.8|0
1649421350000|2022-04-08 12:35:50|3026.16|3026.16|3026.16|3026.16|3026.16|3026.16|3026.16|3026.16|0
1649421390000|2022-04-08 12:36:30|3024.71|3024.71|3024.71|3024.71|3024.71|3024.71|3024.71|3024.71|0
1649421480000|2022-04-08 12:38:00|3024.48|3024.48|3024.48|3024.48|3024.48|3024.48|3024.48|3024.48|0
1649421550000|2022-04-08 12:39:10|3024.4|3024.4|3024.18|3024.18|3024.4|3024.4|3024.18|3024.18|0
1649421560000|2022-04-08 12:39:20|3024.26|3024.26|3024.26|3024.26|3024.26|3024.26|3024.26|3024.26|0
1649421570000|2022-04-08 12:39:30|3023.82|3023.82|3023.6|3023.6|3023.82|3023.82|3023.6|3023.6|0
1649421590000|2022-04-08 12:39:50|3025.05|3025.05|3026.14|3026.14|3026.14|3026.14|3025.05|3025.05|0
1649421600000|2022-04-08 12:40:00|3025.42|3025.42|3024.89|3024.89|3025.42|3025.42|3024.89|3024.89|0
1649421620000|2022-04-08 12:40:20|3025.09|3025.09|3025.09|3025.09|3025.09|3025.09|3025.09|3025.09|0
1649421680000|2022-04-08 12:41:20|3025.17|3025.17|3025.61|3025.61|3025.61|3025.61|3025.17|3025.17|0
1649421720000|2022-04-08 12:42:00|3026.33|3026.33|3026.33|3026.33|3026.33|3026.33|3026.33|3026.33|0
1649421750000|2022-04-08 12:42:30|3027.06|3027.06|3027.06|3027.06|3027.06|3027.06|3027.06|3027.06|0
1649421930000|2022-04-08 12:45:30|3027.51|3027.51|3027.73|3027.73|3027.73|3027.73|3027.51|3027.51|0
1649421940000|2022-04-08 12:45:40|3027.51|3027.51|3027.59|3027.59|3027.59|3027.59|3027.51|3027.51|0
1649422000000|2022-04-08 12:46:40|3027.48|3027.48|3027.48|3027.48|3027.48|3027.48|3027.48|3027.48|0
1649422010000|2022-04-08 12:46:50|3027.26|3027.26|3027.26|3027.26|3027.26|3027.26|3027.26|3027.26|0
1649422080000|2022-04-08 12:48:00|3026.9|3026.9|3027.26|3027.26|3027.26|3027.26|3026.9|3026.9|0
1649422090000|2022-04-08 12:48:10|3027.1|3027.1|3027.1|3027.1|3027.1|3027.1|3027.1|3027.1|0
1649422150000|2022-04-08 12:49:10|3027.21|3027.21|3027.43|3027.43|3027.43|3027.43|3027.21|3027.21|0
1649422200000|2022-04-08 12:50:00|3027.21|3027.21|3027.46|3027.46|3027.57|3027.57|3027.21|3027.21|0
1649422210000|2022-04-08 12:50:10|3026.74|3026.74|3026.38|3026.38|3026.74|3026.74|3026.38|3026.38|0
1649422240000|2022-04-08 12:50:40|3026.59|3026.59|3026.81|3026.81|3026.81|3026.81|3026.59|3026.59|0
1649422250000|2022-04-08 12:50:50|3027.03|3027.03|3027.03|3027.03|3027.03|3027.03|3027.03|3027.03|0
1649422290000|2022-04-08 12:51:30|3026.81|3026.81|3026.81|3026.81|3026.81|3026.81|3026.81|3026.81|0
1649422370000|2022-04-08 12:52:50|3027.54|3027.54|3027.17|3027.17|3027.54|3027.54|3027.17|3027.17|0
1649422420000|2022-04-08 12:53:40|3027.33|3027.33|3026.97|3026.97|3027.33|3027.33|3026.97|3026.97|0
1649422460000|2022-04-08 12:54:20|3026.89|3026.89|3026.89|3026.89|3026.89|3026.89|3026.89|3026.89|0
1649422480000|2022-04-08 12:54:40|3027.05|3027.05|3027.05|3027.05|3027.05|3027.05|3027.05|3027.05|0
1649422510000|2022-04-08 12:55:10|3026.32|3026.32|3026.32|3026.32|3026.32|3026.32|3026.32|3026.32|0
1649422520000|2022-04-08 12:55:20|3026.43|3026.43|3026.43|3026.43|3026.43|3026.43|3026.43|3026.43|0
1649422540000|2022-04-08 12:55:40|3026.27|3026.27|3026.27|3026.27|3026.27|3026.27|3026.27|3026.27|0
1649422630000|2022-04-08 12:57:10|3026.64|3026.64|3026.64|3026.64|3026.64|3026.64|3026.64|3026.64|0
1649422640000|2022-04-08 12:57:20|3026.44|3026.44|3027.14|3027.14|3027.14|3027.14|3026.44|3026.44|0
1649422650000|2022-04-08 12:57:30|3027.36|3027.36|3026.78|3026.78|3027.36|3027.36|3026.78|3026.78|0
1649422660000|2022-04-08 12:57:40|3026.97|3026.97|3026.97|3026.97|3026.97|3026.97|3026.97|3026.97|0
1649422670000|2022-04-08 12:57:50|3026.86|3026.86|3026.86|3026.86|3026.86|3026.86|3026.86|3026.86|0
1649422680000|2022-04-08 12:58:00|3026.67|3026.67|3026.67|3026.67|3026.67|3026.67|3026.67|3026.67|0
1649422710000|2022-04-08 12:58:30|3026.89|3026.89|3027.34|3027.34|3027.57|3027.57|3026.89|3026.89|0
1649422720000|2022-04-08 12:58:40|3026.95|3026.95|3026.95|3026.95|3026.95|3026.95|3026.84|3026.84|0
1649422750000|2022-04-08 12:59:10|3026.59|3026.59|3025.86|3025.86|3026.59|3026.59|3025.86|3025.86|0
1649422790000|2022-04-08 12:59:50|3025.78|3025.78|3025.78|3025.78|3025.78|3025.78|3025.78|3025.78|0
1649422830000|2022-04-08 13:00:30|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|0
1649422840000|2022-04-08 13:00:40|3025.78|3025.78|3025.78|3025.78|3025.78|3025.78|3025.78|3025.78|0
1649422850000|2022-04-08 13:00:50|3025.68|3025.68|3025.46|3025.46|3025.68|3025.68|3025.46|3025.46|0
1649422920000|2022-04-08 13:02:00|3025.35|3025.35|3025.35|3025.35|3025.35|3025.35|3025.35|3025.35|0
1649422950000|2022-04-08 13:02:30|3025.15|3025.15|3024.93|3024.93|3025.15|3025.15|3024.93|3024.93|0
1649422960000|2022-04-08 13:02:40|3024.85|3024.85|3024.85|3024.85|3024.85|3024.85|3024.85|3024.85|0
1649422970000|2022-04-08 13:02:50|3025.04|3025.04|3025.04|3025.04|3025.04|3025.04|3025.04|3025.04|0
1649423030000|2022-04-08 13:03:50|3025.12|3025.12|3025.12|3025.12|3025.12|3025.12|3025.12|3025.12|0
1649423040000|2022-04-08 13:04:00|3026.21|3026.21|3026.21|3026.21|3026.21|3026.21|3026.21|3026.21|0
1649423100000|2022-04-08 13:05:00|3025.49|3025.49|3025.49|3025.49|3025.49|3025.49|3025.49|3025.49|0
1649423120000|2022-04-08 13:05:20|3025.12|3025.12|3025.12|3025.12|3025.12|3025.12|3025.12|3025.12|0
1649423130000|2022-04-08 13:05:30|3024.88|3024.88|3024.88|3024.88|3024.88|3024.88|3024.88|3024.88|0
1649423140000|2022-04-08 13:05:40|3025.04|3025.04|3025.12|3025.12|3025.12|3025.12|3025.04|3025.04|0
1649423160000|2022-04-08 13:06:00|3024.9|3024.9|3024.9|3024.9|3024.9|3024.9|3024.9|3024.9|0
1649423170000|2022-04-08 13:06:10|3024.82|3024.82|3024.82|3024.82|3024.82|3024.82|3024.82|3024.82|0
1649423210000|2022-04-08 13:06:50|3025.04|3025.04|3025.04|3025.04|3025.04|3025.04|3025.04|3025.04|0
1649423280000|2022-04-08 13:08:00|3024.93|3024.93|3025.3|3025.3|3025.3|3025.3|3024.93|3024.93|0
1649423370000|2022-04-08 13:09:30|3025.4|3025.4|3025.4|3025.4|3025.4|3025.4|3025.4|3025.4|0
1649423380000|2022-04-08 13:09:40|3025.18|3025.18|3025.26|3025.26|3025.26|3025.26|3025.18|3025.18|0
1649423460000|2022-04-08 13:11:00|3025.06|3025.06|3025.06|3025.06|3025.06|3025.06|3025.06|3025.06|0
1649423490000|2022-04-08 13:11:30|3025.29|3025.29|3025.29|3025.29|3025.29|3025.29|3025.29|3025.29|0
1649423500000|2022-04-08 13:11:40|3025.74|3025.74|3025.21|3025.21|3025.74|3025.74|3025.21|3025.21|0
1649423510000|2022-04-08 13:11:50|3025.32|3025.32|3025.32|3025.32|3025.32|3025.32|3025.32|3025.32|0
1649423520000|2022-04-08 13:12:00|3025.43|3025.43|3025.43|3025.43|3025.43|3025.43|3025.43|3025.43|0
1649423560000|2022-04-08 13:12:40|3025.32|3025.32|3025.32|3025.32|3025.32|3025.32|3025.32|3025.32|0
1649423630000|2022-04-08 13:13:50|3025.48|3025.48|3025.48|3025.48|3025.48|3025.48|3025.48|3025.48|0
1649423650000|2022-04-08 13:14:10|3025.67|3025.67|3025.67|3025.67|3025.67|3025.67|3025.67|3025.67|0
1649423670000|2022-04-08 13:14:30|3026.76|3026.76|3026.76|3026.76|3026.76|3026.76|3026.76|3026.76|0
1649423680000|2022-04-08 13:14:40|3026.54|3026.54|3026.65|3026.65|3026.65|3026.65|3026.54|3026.54|0
1649423700000|2022-04-08 13:15:00|3026.43|3026.43|3026.43|3026.43|3026.43|3026.43|3026.43|3026.43|0
1649423780000|2022-04-08 13:16:20|3026.2|3026.2|3026.2|3026.2|3026.2|3026.2|3026.2|3026.2|0
1649423790000|2022-04-08 13:16:30|3025.98|3025.98|3025.98|3025.98|3025.98|3025.98|3025.98|3025.98|0
1649423820000|2022-04-08 13:17:00|3025.9|3025.9|3025.9|3025.9|3025.9|3025.9|3025.9|3025.9|0
1649424110000|2022-04-08 13:21:50|3025.82|3025.82|3025.82|3025.82|3025.82|3025.82|3025.82|3025.82|0
1649424120000|2022-04-08 13:22:00|3025.46|3025.46|3025.44|3025.44|3025.46|3025.46|3025.24|3025.24|0
1649424140000|2022-04-08 13:22:20|3025.08|3025.08|3025.08|3025.08|3025.08|3025.08|3025.08|3025.08|0
1649424150000|2022-04-08 13:22:30|3024.71|3024.71|3024.35|3024.35|3024.71|3024.71|3024.35|3024.35|0
1649424210000|2022-04-08 13:23:30|3024.27|3024.27|3024.27|3024.27|3024.27|3024.27|3024.27|3024.27|0
1649424240000|2022-04-08 13:24:00|3024.63|3024.63|3024.63|3024.63|3024.63|3024.63|3024.63|3024.63|0
1649424250000|2022-04-08 13:24:10|3024.83|3024.83|3024.83|3024.83|3024.83|3024.83|3024.83|3024.83|0
1649424280000|2022-04-08 13:24:40|3025.07|3025.07|3025.07|3025.07|3025.07|3025.07|3025.07|3025.07|0
1649424320000|2022-04-08 13:25:20|3024.62|3024.62|3024.84|3024.84|3024.84|3024.84|3024.62|3024.62|0
1649424330000|2022-04-08 13:25:30|3025.29|3025.29|3025.29|3025.29|3025.29|3025.29|3025.29|3025.29|0
1649424340000|2022-04-08 13:25:40|3025.66|3025.66|3025.66|3025.66|3025.66|3025.66|3025.66|3025.66|0
1649424360000|2022-04-08 13:26:00|3025.43|3025.43|3025.66|3025.66|3025.66|3025.66|3025.43|3025.43|0
1649424400000|2022-04-08 13:26:40|3025.85|3025.85|3025.85|3025.85|3025.85|3025.85|3025.85|3025.85|0
1649424410000|2022-04-08 13:26:50|3025.63|3025.63|3025.63|3025.63|3025.63|3025.63|3025.63|3025.63|0
1649424450000|2022-04-08 13:27:30|3025.83|3025.83|3026.19|3026.19|3026.19|3026.19|3025.83|3025.83|0
1649424480000|2022-04-08 13:28:00|3026|3026|3025.34|3025.34|3026|3026|3025.34|3025.34|0
1649424490000|2022-04-08 13:28:10|3025.12|3025.12|3025.12|3025.12|3025.12|3025.12|3025.12|3025.12|0
1649424500000|2022-04-08 13:28:20|3024.96|3024.96|3024.96|3024.96|3024.96|3024.96|3024.96|3024.96|0
1649424520000|2022-04-08 13:28:40|3025.18|3025.18|3025.18|3025.18|3025.18|3025.18|3025.18|3025.18|0
1649424540000|2022-04-08 13:29:00|3024.96|3024.96|3024.73|3024.73|3024.96|3024.96|3024.73|3024.73|0
1649424570000|2022-04-08 13:29:30|3024.51|3024.51|3024.51|3024.51|3024.51|3024.51|3024.51|3024.51|0
1649424580000|2022-04-08 13:29:40|3024.28|3024.28|3024.28|3024.28|3024.28|3024.28|3024.28|3024.28|0
1649424600000|2022-04-08 13:30:00|3024.5|3024.5|3024.27|3024.27|3024.5|3024.5|3024.27|3024.27|0
1649424610000|2022-04-08 13:30:10|3024.05|3024.05|3024.27|3024.27|3024.27|3024.27|3024.05|3024.05|0
1649424620000|2022-04-08 13:30:20|3024.16|3024.16|3023.96|3023.96|3024.16|3024.16|3023.96|3023.96|0
1649424630000|2022-04-08 13:30:30|3023.85|3023.85|3023.85|3023.85|3023.85|3023.85|3023.85|3023.85|0
1649424640000|2022-04-08 13:30:40|3023.08|3023.08|3023.19|3023.19|3023.19|3023.19|3023.08|3023.08|0
1649424650000|2022-04-08 13:30:50|3022.83|3022.83|3021.68|3021.68|3022.83|3022.83|3021.68|3021.68|0
1649424660000|2022-04-08 13:31:00|3021.46|3021.46|3021.46|3021.46|3021.46|3021.46|3021.46|3021.46|0
1649424680000|2022-04-08 13:31:20|3021.82|3021.82|3022.15|3022.15|3022.15|3022.15|3021.82|3021.82|0
1649424690000|2022-04-08 13:31:30|3021.93|3021.93|3021.93|3021.93|3021.93|3021.93|3021.93|3021.93|0
1649424700000|2022-04-08 13:31:40|3022.04|3022.04|3022.04|3022.04|3022.04|3022.04|3022.04|3022.04|0
1649424730000|2022-04-08 13:32:10|3021.85|3021.85|3022.03|3022.03|3022.39|3022.39|3021.85|3021.85|0
1649424760000|2022-04-08 13:32:40|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|0
1649424810000|2022-04-08 13:33:30|3022.03|3022.03|3021.81|3021.81|3022.03|3022.03|3021.81|3021.81|0
1649424820000|2022-04-08 13:33:40|3021.65|3021.65|3021.33|3021.33|3021.65|3021.65|3021.33|3021.33|0
1649424830000|2022-04-08 13:33:50|3020.6|3020.6|3020.38|3020.38|3020.6|3020.6|3020.38|3020.38|0
1649424840000|2022-04-08 13:34:00|3020.3|3020.3|3020.3|3020.3|3020.3|3020.3|3020.3|3020.3|0
1649424850000|2022-04-08 13:34:10|3020.88|3020.88|3020.65|3020.65|3020.88|3020.88|3020.65|3020.65|0
1649424860000|2022-04-08 13:34:20|3020.73|3020.73|3020.5|3020.5|3020.73|3020.73|3020.5|3020.5|0
1649424870000|2022-04-08 13:34:30|3020.34|3020.34|3020.34|3020.34|3020.34|3020.34|3020.18|3020.18|0
1649424880000|2022-04-08 13:34:40|3020.5|3020.5|3020.73|3020.73|3020.73|3020.73|3020.5|3020.5|0
1649424890000|2022-04-08 13:34:50|3021.1|3021.1|3021.1|3021.1|3021.1|3021.1|3021.1|3021.1|0
1649424910000|2022-04-08 13:35:10|3020.62|3020.62|3020.62|3020.62|3020.62|3020.62|3020.62|3020.62|0
1649424920000|2022-04-08 13:35:20|3020.73|3020.73|3020.62|3020.62|3020.73|3020.73|3020.62|3020.62|0
1649424940000|2022-04-08 13:35:40|3020.84|3020.84|3020.6|3020.6|3020.84|3020.84|3020.6|3020.6|0
1649424970000|2022-04-08 13:36:10|3020.96|3020.96|3020.96|3020.96|3020.96|3020.96|3020.96|3020.96|0
1649424980000|2022-04-08 13:36:20|3020.74|3020.74|3020.74|3020.74|3020.74|3020.74|3020.74|3020.74|0
1649425000000|2022-04-08 13:36:40|3021.1|3021.1|3021.65|3021.65|3021.65|3021.65|3021.1|3021.1|0
1649425010000|2022-04-08 13:36:50|3021.87|3021.87|3022.1|3022.1|3022.1|3022.1|3021.87|3021.87|0
1649425020000|2022-04-08 13:37:00|3022.21|3022.21|3022.4|3022.4|3022.4|3022.4|3022.21|3022.21|0
1649425070000|2022-04-08 13:37:50|3022.63|3022.63|3022.85|3022.85|3022.85|3022.85|3022.63|3022.63|0
1649425090000|2022-04-08 13:38:10|3022.64|3022.64|3022.64|3022.64|3022.64|3022.64|3022.64|3022.64|0
1649425130000|2022-04-08 13:38:50|3022.44|3022.44|3022.2|3022.2|3022.44|3022.44|3022.2|3022.2|0
1649425140000|2022-04-08 13:39:00|3022.56|3022.56|3022.56|3022.56|3022.56|3022.56|3022.56|3022.56|0
1649425160000|2022-04-08 13:39:20|3022.78|3022.78|3022.78|3022.78|3022.78|3022.78|3022.78|3022.78|0
1649425180000|2022-04-08 13:39:40|3022.98|3022.98|3022.98|3022.98|3022.98|3022.98|3022.98|3022.98|0
1649425240000|2022-04-08 13:40:40|3023.2|3023.2|3023.2|3023.2|3023.2|3023.2|3023.2|3023.2|0
1649425260000|2022-04-08 13:41:00|3022.47|3022.47|3022.11|3022.11|3022.47|3022.47|3021.75|3021.75|0
1649425280000|2022-04-08 13:41:20|3021.88|3021.88|3021.88|3021.88|3021.88|3021.88|3021.88|3021.88|0
1649425340000|2022-04-08 13:42:20|3021.67|3021.67|3021.67|3021.67|3021.67|3021.67|3021.67|3021.67|0
1649425350000|2022-04-08 13:42:30|3022.03|3022.03|3022.03|3022.03|3022.03|3022.03|3022.03|3022.03|0
1649425400000|2022-04-08 13:43:20|3022.25|3022.25|3022.14|3022.14|3022.25|3022.25|3022.14|3022.14|0
1649425420000|2022-04-08 13:43:40|3022.25|3022.25|3022.25|3022.25|3022.25|3022.25|3022.25|3022.25|0
1649425430000|2022-04-08 13:43:50|3022.03|3022.03|3022.03|3022.03|3022.03|3022.03|3022.03|3022.03|0
1649425490000|2022-04-08 13:44:50|3021.67|3021.67|3021.21|3021.21|3021.67|3021.67|3021.21|3021.21|0
1649425500000|2022-04-08 13:45:00|3021.02|3021.02|3021.02|3021.02|3021.02|3021.02|3021.02|3021.02|0
1649425510000|2022-04-08 13:45:10|3021.13|3021.13|3021.24|3021.24|3021.24|3021.24|3021.13|3021.13|0
1649425520000|2022-04-08 13:45:20|3020.8|3020.8|3020.8|3020.8|3020.8|3020.8|3020.8|3020.8|0
1649425530000|2022-04-08 13:45:30|3021|3021|3021.19|3021.19|3021.19|3021.19|3021|3021|0
1649425640000|2022-04-08 13:47:20|3020.97|3020.97|3020.97|3020.97|3020.97|3020.97|3020.97|3020.97|0
1649425660000|2022-04-08 13:47:40|3020.77|3020.77|3020.41|3020.41|3020.77|3020.77|3020.41|3020.41|0
1649425670000|2022-04-08 13:47:50|3020.63|3020.63|3020.63|3020.63|3020.63|3020.63|3020.63|3020.63|0
1649425740000|2022-04-08 13:49:00|3020.4|3020.4|3020.19|3020.19|3020.4|3020.4|3020.19|3020.19|0
1649425750000|2022-04-08 13:49:10|3020.4|3020.4|3020.4|3020.4|3020.4|3020.4|3020.4|3020.4|0
1649425810000|2022-04-08 13:50:10|3020.63|3020.63|3021.02|3021.02|3021.02|3021.02|3020.63|3020.63|0
1649425820000|2022-04-08 13:50:20|3021.25|3021.25|3021.47|3021.47|3021.47|3021.47|3021.25|3021.25|0
1649425830000|2022-04-08 13:50:30|3021.7|3021.7|3021.7|3021.7|3021.7|3021.7|3021.7|3021.7|0
1649425840000|2022-04-08 13:50:40|3021.91|3021.91|3021.91|3021.91|3021.91|3021.91|3021.91|3021.91|0
1649425870000|2022-04-08 13:51:10|3022.13|3022.13|3022.65|3022.65|3022.65|3022.65|3022.13|3022.13|0
1649425880000|2022-04-08 13:51:20|3023.01|3023.01|3023.01|3023.01|3023.01|3023.01|3023.01|3023.01|0
1649425900000|2022-04-08 13:51:40|3023.23|3023.23|3023.23|3023.23|3023.23|3023.23|3023.23|3023.23|0
1649425910000|2022-04-08 13:51:50|3023|3023|3023|3023|3023|3023|3023|3023|0
1649425960000|2022-04-08 13:52:40|3022.92|3022.92|3022.92|3022.92|3022.92|3022.92|3022.92|3022.92|0
1649425970000|2022-04-08 13:52:50|3022.71|3022.71|3022.71|3022.71|3022.71|3022.71|3022.71|3022.71|0
1649425980000|2022-04-08 13:53:00|3023.07|3023.07|3023.18|3023.18|3023.18|3023.18|3023.07|3023.07|0
1649426010000|2022-04-08 13:53:30|3023.37|3023.37|3023.37|3023.37|3023.37|3023.37|3023.37|3023.37|0
1649426030000|2022-04-08 13:53:50|3023.26|3023.26|3023.05|3023.05|3023.26|3023.26|3023.05|3023.05|0
1649426070000|2022-04-08 13:54:30|3023.15|3023.15|3023.52|3023.52|3023.52|3023.52|3023.15|3023.15|0
1649426100000|2022-04-08 13:55:00|3023.15|3023.15|3022.79|3022.79|3023.15|3023.15|3022.79|3022.79|0
1649426140000|2022-04-08 13:55:40|3022.87|3022.87|3022.87|3022.87|3022.87|3022.87|3022.87|3022.87|0
1649426180000|2022-04-08 13:56:20|3023.23|3023.23|3023.6|3023.6|3023.6|3023.6|3023.23|3023.23|0
1649426190000|2022-04-08 13:56:30|3023.23|3023.23|3023.23|3023.23|3023.23|3023.23|3023.23|3023.23|0
1649426260000|2022-04-08 13:57:40|3022.87|3022.87|3022.87|3022.87|3022.87|3022.87|3022.87|3022.87|0
1649426310000|2022-04-08 13:58:30|3022.44|3022.44|3022.65|3022.65|3022.65|3022.65|3022.44|3022.44|0
1649426320000|2022-04-08 13:58:40|3022.43|3022.43|3022.43|3022.43|3022.43|3022.43|3022.43|3022.43|0
1649426330000|2022-04-08 13:58:50|3022.21|3022.21|3022.57|3022.57|3022.57|3022.57|3022.21|3022.21|0
1649426340000|2022-04-08 13:59:00|3022.8|3022.8|3022.8|3022.8|3022.8|3022.8|3022.8|3022.8|0
1649426360000|2022-04-08 13:59:20|3022.91|3022.91|3022.91|3022.91|3022.91|3022.91|3022.91|3022.91|0
1649426370000|2022-04-08 13:59:30|3023.02|3023.02|3023.02|3023.02|3023.02|3023.02|3023.02|3023.02|0
1649426390000|2022-04-08 13:59:50|3022.8|3022.8|3022.72|3022.72|3022.8|3022.8|3022.72|3022.72|0
1649426400000|2022-04-08 14:00:00|3022.64|3022.64|3021.65|3021.65|3022.64|3022.64|3021.5|3021.5|0
1649426410000|2022-04-08 14:00:10|3021.91|3021.91|3022.61|3022.61|3022.61|3022.61|3021.91|3021.91|0
1649426430000|2022-04-08 14:00:30|3022.72|3022.72|3022.72|3022.72|3022.72|3022.72|3022.72|3022.72|0
1649426440000|2022-04-08 14:00:40|3023.08|3023.08|3023.08|3023.08|3023.08|3023.08|3023.08|3023.08|0
1649426500000|2022-04-08 14:01:40|3023.28|3023.28|3023.28|3023.28|3023.28|3023.28|3023.28|3023.28|0
1649426510000|2022-04-08 14:01:50|3023.5|3023.5|3023.61|3023.61|3023.61|3023.61|3023.5|3023.5|0
1649426530000|2022-04-08 14:02:10|3023.97|3023.97|3024.33|3024.33|3024.33|3024.33|3023.97|3023.97|0
1649426540000|2022-04-08 14:02:20|3024.55|3024.55|3025.35|3025.35|3025.35|3025.35|3024.55|3024.55|0
1649426550000|2022-04-08 14:02:30|3025.79|3025.79|3025.79|3025.79|3025.79|3025.79|3025.79|3025.79|0
1649426660000|2022-04-08 14:04:20|3025.57|3025.57|3025.57|3025.57|3025.57|3025.57|3025.57|3025.57|0
1649426680000|2022-04-08 14:04:40|3025.35|3025.35|3025.72|3025.72|3025.72|3025.72|3025.35|3025.35|0
1649426700000|2022-04-08 14:05:00|3025.52|3025.52|3025.52|3025.52|3025.52|3025.52|3025.52|3025.52|0
1649426760000|2022-04-08 14:06:00|3025.88|3025.88|3025.88|3025.88|3025.88|3025.88|3025.67|3025.67|0
1649426790000|2022-04-08 14:06:30|3025.69|3025.69|3025.34|3025.34|3025.69|3025.69|3025.34|3025.34|0
1649426800000|2022-04-08 14:06:40|3025.26|3025.26|3025.26|3025.26|3025.26|3025.26|3025.26|3025.26|0
1649426820000|2022-04-08 14:07:00|3025.42|3025.42|3025.42|3025.42|3025.42|3025.42|3025.42|3025.42|0
1649426840000|2022-04-08 14:07:20|3025.22|3025.22|3025.22|3025.22|3025.22|3025.22|3025.22|3025.22|0
1649426860000|2022-04-08 14:07:40|3024.9|3024.9|3024.9|3024.9|3024.9|3024.9|3024.9|3024.9|0
1649426890000|2022-04-08 14:08:10|3024.66|3024.66|3024.66|3024.66|3024.66|3024.66|3024.66|3024.66|0
1649426900000|2022-04-08 14:08:20|3024.58|3024.58|3024.58|3024.58|3024.58|3024.58|3024.58|3024.58|0
1649426910000|2022-04-08 14:08:30|3024.94|3024.94|3024.94|3024.94|3024.94|3024.94|3024.94|3024.94|0
1649426920000|2022-04-08 14:08:40|3025.39|3025.39|3025.83|3025.83|3025.83|3025.83|3025.39|3025.39|0
1649426960000|2022-04-08 14:09:20|3025.38|3025.38|3025.41|3025.41|3025.41|3025.41|3025.19|3025.19|0
1649427030000|2022-04-08 14:10:30|3025.05|3025.05|3024.83|3024.83|3025.05|3025.05|3024.83|3024.83|0
1649427040000|2022-04-08 14:10:40|3024.4|3024.4|3024.28|3024.28|3024.4|3024.4|3024.17|3024.17|0
1649427050000|2022-04-08 14:10:50|3023.7|3023.7|3023.7|3023.7|3023.7|3023.7|3023.7|3023.7|0
1649427060000|2022-04-08 14:11:00|3023.86|3023.86|3023.86|3023.86|3023.86|3023.86|3023.86|3023.86|0
1649427100000|2022-04-08 14:11:40|3023.66|3023.66|3023.66|3023.66|3023.66|3023.66|3023.66|3023.66|0
1649427110000|2022-04-08 14:11:50|3023.27|3023.27|3021.32|3021.32|3023.27|3023.27|3021.32|3021.32|0
1649427130000|2022-04-08 14:12:10|3021.17|3021.17|3020.4|3020.4|3021.24|3021.24|3020.18|3020.18|0
1649427140000|2022-04-08 14:12:20|3020.63|3020.63|3020.63|3020.63|3020.63|3020.63|3020.63|3020.63|0
1649427150000|2022-04-08 14:12:30|3020.3|3020.3|3020.3|3020.3|3020.3|3020.3|3020.3|3020.3|0
1649427180000|2022-04-08 14:13:00|3019.94|3019.94|3019.94|3019.94|3019.94|3019.94|3019.94|3019.94|0
1649427240000|2022-04-08 14:14:00|3019.28|3019.28|3018.26|3018.26|3019.28|3019.28|3018.26|3018.26|0
1649427250000|2022-04-08 14:14:10|3017.53|3017.53|3017.53|3017.53|3017.53|3017.53|3017.53|3017.53|0
1649427300000|2022-04-08 14:15:00|3017.31|3017.31|3017.42|3017.42|3017.42|3017.42|3017.31|3017.31|0
1649427380000|2022-04-08 14:16:20|3017.92|3017.92|3018.03|3018.03|3018.03|3018.03|3017.92|3017.92|0
1649427400000|2022-04-08 14:16:40|3019.12|3019.12|3019.12|3019.12|3019.12|3019.12|3019.12|3019.12|0
1649427410000|2022-04-08 14:16:50|3018.9|3018.9|3018.61|3018.61|3018.9|3018.9|3018.18|3018.18|0
1649427430000|2022-04-08 14:17:10|3018.72|3018.72|3018.72|3018.72|3018.72|3018.72|3018.72|3018.72|0
1649427470000|2022-04-08 14:17:50|3018.83|3018.83|3018.83|3018.83|3018.83|3018.83|3018.83|3018.83|0
1649427480000|2022-04-08 14:18:00|3018.61|3018.61|3018.61|3018.61|3018.61|3018.61|3018.61|3018.61|0
1649427500000|2022-04-08 14:18:20|3018.42|3018.42|3018.64|3018.64|3018.64|3018.64|3018.42|3018.42|0
1649427510000|2022-04-08 14:18:30|3018.42|3018.42|3018.42|3018.42|3018.42|3018.42|3018.42|3018.42|0
1649427520000|2022-04-08 14:18:40|3018.61|3018.61|3018.61|3018.61|3018.61|3018.61|3018.61|3018.61|0
1649427540000|2022-04-08 14:19:00|3018.54|3018.54|3018.54|3018.54|3018.54|3018.54|3018.54|3018.54|0
1649427560000|2022-04-08 14:19:20|3018.31|3018.31|3018.31|3018.31|3018.31|3018.31|3018.31|3018.31|0
1649427590000|2022-04-08 14:19:50|3018.09|3018.09|3018.09|3018.09|3018.09|3018.09|3018.09|3018.09|0
1649427620000|2022-04-08 14:20:20|3017.87|3017.87|3017.87|3017.87|3017.87|3017.87|3017.87|3017.87|0
1649427640000|2022-04-08 14:20:40|3017.79|3017.79|3017.63|3017.63|3017.79|3017.79|3017.63|3017.63|0
1649427650000|2022-04-08 14:20:50|3017.27|3017.27|3016.83|3016.83|3017.27|3017.27|3016.83|3016.83|0
1649427660000|2022-04-08 14:21:00|3016.62|3016.62|3016.62|3016.62|3016.62|3016.62|3016.62|3016.62|0
1649427670000|2022-04-08 14:21:10|3016.54|3016.54|3016.54|3016.54|3016.54|3016.54|3016.54|3016.54|0
1649427710000|2022-04-08 14:21:50|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|0
1649427730000|2022-04-08 14:22:10|3016.86|3016.86|3016.86|3016.86|3016.86|3016.86|3016.86|3016.86|0
1649427800000|2022-04-08 14:23:20|3016.94|3016.94|3016.94|3016.94|3016.94|3016.94|3016.94|3016.94|0
1649427810000|2022-04-08 14:23:30|3017.17|3017.17|3017.17|3017.17|3017.17|3017.17|3017.17|3017.17|0
1649427820000|2022-04-08 14:23:40|3017.09|3017.09|3017.09|3017.09|3017.09|3017.09|3017.09|3017.09|0
1649427870000|2022-04-08 14:24:30|3017.17|3017.17|3017.17|3017.17|3017.17|3017.17|3017.17|3017.17|0
1649427900000|2022-04-08 14:25:00|3017.89|3017.89|3017.89|3017.89|3017.89|3017.89|3017.89|3017.89|0
1649427950000|2022-04-08 14:25:50|3018.28|3018.28|3018.28|3018.28|3018.28|3018.28|3018.28|3018.28|0
1649427970000|2022-04-08 14:26:10|3017.96|3017.96|3017.96|3017.96|3017.96|3017.96|3017.96|3017.96|0
1649428020000|2022-04-08 14:27:00|3018.04|3018.04|3018.25|3018.25|3018.25|3018.25|3018.04|3018.04|0
1649428030000|2022-04-08 14:27:10|3018.7|3018.7|3018.7|3018.7|3018.7|3018.7|3018.7|3018.7|0
1649428050000|2022-04-08 14:27:30|3018.78|3018.78|3018.78|3018.78|3018.78|3018.78|3018.78|3018.78|0
1649428060000|2022-04-08 14:27:40|3018.98|3018.98|3018.98|3018.98|3018.98|3018.98|3018.98|3018.98|0
1649428110000|2022-04-08 14:28:30|3018.75|3018.75|3018.97|3018.97|3018.97|3018.97|3018.75|3018.75|0
1649428130000|2022-04-08 14:28:50|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|0
1649428150000|2022-04-08 14:29:10|3019.62|3019.62|3019.62|3019.62|3019.62|3019.62|3019.62|3019.62|0
1649428220000|2022-04-08 14:30:20|3019.84|3019.84|3019.84|3019.84|3019.84|3019.84|3019.84|3019.84|0
1649428230000|2022-04-08 14:30:30|3020.06|3020.06|3020.06|3020.06|3020.06|3020.06|3020.06|3020.06|0
1649428260000|2022-04-08 14:31:00|3020.29|3020.29|3018.91|3018.91|3021.16|3021.16|3018.91|3018.91|0
1649428290000|2022-04-08 14:31:30|3019.11|3019.11|3019.32|3019.32|3019.32|3019.32|3019.11|3019.11|0
1649428340000|2022-04-08 14:32:20|3019.52|3019.52|3019.52|3019.52|3019.52|3019.52|3019.52|3019.52|0
1649428350000|2022-04-08 14:32:30|3020.07|3020.07|3020.07|3020.07|3020.07|3020.07|3020.07|3020.07|0
1649428360000|2022-04-08 14:32:40|3020.79|3020.79|3021.52|3021.52|3021.52|3021.52|3020.79|3020.79|0
1649428410000|2022-04-08 14:33:30|3021.15|3021.15|3021.38|3021.38|3021.38|3021.38|3021.15|3021.15|0
1649428440000|2022-04-08 14:34:00|3021.58|3021.58|3021.58|3021.58|3021.77|3021.77|3021.58|3021.58|0
1649428470000|2022-04-08 14:34:30|3020.85|3020.85|3020.85|3020.85|3020.85|3020.85|3020.85|3020.85|0
1649428530000|2022-04-08 14:35:30|3020.77|3020.77|3020.77|3020.77|3020.77|3020.77|3020.77|3020.77|0
1649428550000|2022-04-08 14:35:50|3021.13|3021.13|3021.5|3021.5|3021.5|3021.5|3021.13|3021.13|0
1649428560000|2022-04-08 14:36:00|3021.58|3021.58|3021.58|3021.58|3021.58|3021.58|3021.58|3021.58|0
1649428630000|2022-04-08 14:37:10|3021.21|3021.21|3021.21|3021.21|3021.21|3021.21|3021.21|3021.21|0
1649428720000|2022-04-08 14:38:40|3020.85|3020.85|3020.44|3020.44|3020.85|3020.85|3020.44|3020.44|0
1649428730000|2022-04-08 14:38:50|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|0
1649428740000|2022-04-08 14:39:00|3020.44|3020.44|3020.76|3020.76|3020.76|3020.76|3020.44|3020.44|0
1649428780000|2022-04-08 14:39:40|3020.98|3020.98|3020.79|3020.79|3020.98|3020.98|3020.79|3020.79|0
1649428790000|2022-04-08 14:39:50|3020.71|3020.71|3019.99|3019.99|3020.71|3020.71|3019.99|3019.99|0
1649428800000|2022-04-08 14:40:00|3019.79|3019.79|3019.79|3019.79|3019.79|3019.79|3019.79|3019.79|0
1649428820000|2022-04-08 14:40:20|3019.21|3019.21|3019.21|3019.21|3019.21|3019.21|3019.21|3019.21|0
1649428830000|2022-04-08 14:40:30|3018.99|3018.99|3018.68|3018.68|3018.99|3018.99|3018.68|3018.68|0
1649428840000|2022-04-08 14:40:40|3018.76|3018.76|3018.77|3018.77|3019|3019|3018.76|3018.76|0
1649428850000|2022-04-08 14:40:50|3018.41|3018.41|3018.77|3018.77|3018.77|3018.77|3018.41|3018.41|0
1649428870000|2022-04-08 14:41:10|3018.46|3018.46|3018.46|3018.46|3018.46|3018.46|3018.46|3018.46|0
1649428920000|2022-04-08 14:42:00|3018.82|3018.82|3018.58|3018.58|3018.82|3018.82|3018.58|3018.58|0
1649428930000|2022-04-08 14:42:10|3018.22|3018.22|3018.22|3018.22|3018.22|3018.22|3018.22|3018.22|0
1649428950000|2022-04-08 14:42:30|3018.38|3018.38|3018.38|3018.38|3018.38|3018.38|3018.38|3018.38|0
1649429000000|2022-04-08 14:43:20|3019.1|3019.1|3018.74|3018.74|3019.1|3019.1|3018.74|3018.74|0
1649429100000|2022-04-08 14:45:00|3018.52|3018.52|3018.3|3018.3|3018.52|3018.52|3018.3|3018.3|0
1649429110000|2022-04-08 14:45:10|3018.51|3018.51|3018.51|3018.51|3018.51|3018.51|3018.51|3018.51|0
1649429140000|2022-04-08 14:45:40|3018.62|3018.62|3018.65|3018.65|3018.65|3018.65|3018.54|3018.54|0
1649429200000|2022-04-08 14:46:40|3018.43|3018.43|3018.54|3018.54|3018.54|3018.54|3018.43|3018.43|0
1649429210000|2022-04-08 14:46:50|3018.76|3018.76|3019.12|3019.12|3019.12|3019.12|3018.76|3018.76|0
1649429240000|2022-04-08 14:47:20|3019.35|3019.35|3019.35|3019.35|3019.35|3019.35|3019.35|3019.35|0
1649429280000|2022-04-08 14:48:00|3019.12|3019.12|3019.12|3019.12|3019.12|3019.12|3019.12|3019.12|0
1649429310000|2022-04-08 14:48:30|3018.76|3018.76|3018.76|3018.76|3018.76|3018.76|3018.76|3018.76|0
1649429340000|2022-04-08 14:49:00|3018.68|3018.68|3018.68|3018.68|3018.68|3018.68|3018.68|3018.68|0
1649429360000|2022-04-08 14:49:20|3018.12|3018.12|3018.12|3018.12|3018.12|3018.12|3018.12|3018.12|0
1649429370000|2022-04-08 14:49:30|3018.49|3018.49|3018.49|3018.49|3018.49|3018.49|3018.49|3018.49|0
1649429400000|2022-04-08 14:50:00|3018.41|3018.41|3018.6|3018.6|3018.6|3018.6|3018.41|3018.41|0
1649429420000|2022-04-08 14:50:20|3018.71|3018.71|3018.6|3018.6|3018.71|3018.71|3018.6|3018.6|0
1649429430000|2022-04-08 14:50:30|3018.97|3018.97|3018.97|3018.97|3018.97|3018.97|3018.97|3018.97|0
1649429440000|2022-04-08 14:50:40|3018.75|3018.75|3018.97|3018.97|3018.97|3018.97|3018.75|3018.75|0
1649429460000|2022-04-08 14:51:00|3019.19|3019.19|3019.39|3019.39|3019.39|3019.39|3019.19|3019.19|0
1649429470000|2022-04-08 14:51:10|3019.75|3019.75|3019.83|3019.83|3019.83|3019.83|3019.75|3019.75|0
1649429480000|2022-04-08 14:51:20|3019.91|3019.91|3019.83|3019.83|3019.91|3019.91|3019.83|3019.83|0
1649429490000|2022-04-08 14:51:30|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|0
1649429510000|2022-04-08 14:51:50|3020.08|3020.08|3019.76|3019.76|3020.08|3020.08|3019.76|3019.76|0
1649429530000|2022-04-08 14:52:10|3019.95|3019.95|3019.98|3019.98|3020.18|3020.18|3019.95|3019.95|0
1649429570000|2022-04-08 14:52:50|3019.76|3019.76|3019.76|3019.76|3019.76|3019.76|3019.76|3019.76|0
1649429600000|2022-04-08 14:53:20|3019.57|3019.57|3019.57|3019.57|3019.57|3019.57|3019.57|3019.57|0
1649429610000|2022-04-08 14:53:30|3019.46|3019.46|3019.46|3019.46|3019.46|3019.46|3019.46|3019.46|0
1649429620000|2022-04-08 14:53:40|3019.35|3019.35|3019.35|3019.35|3019.35|3019.35|3019.35|3019.35|0
1649429630000|2022-04-08 14:53:50|3019.71|3019.71|3018.98|3018.98|3019.71|3019.71|3018.98|3018.98|0
1649429670000|2022-04-08 14:54:30|3018.44|3018.44|3018.44|3018.44|3018.44|3018.44|3018.44|3018.44|0
1649429750000|2022-04-08 14:55:50|3018.63|3018.63|3018.63|3018.63|3018.63|3018.63|3018.63|3018.63|0
1649429770000|2022-04-08 14:56:10|3018.44|3018.44|3017.96|3017.96|3018.44|3018.44|3017.96|3017.96|0
1649429780000|2022-04-08 14:56:20|3018.18|3018.18|3018.18|3018.18|3018.18|3018.18|3018.18|3018.18|0
1649429800000|2022-04-08 14:56:40|3017.73|3017.73|3017.52|3017.52|3017.73|3017.73|3017.37|3017.37|0
1649429810000|2022-04-08 14:56:50|3017.88|3017.88|3018.1|3018.1|3018.1|3018.1|3017.38|3017.38|0
1649429880000|2022-04-08 14:58:00|3018.02|3018.02|3018.16|3018.16|3018.16|3018.16|3017.94|3017.94|0
1649429900000|2022-04-08 14:58:20|3018.05|3018.05|3018.05|3018.05|3018.05|3018.05|3018.05|3018.05|0
1649429950000|2022-04-08 14:59:10|3017.68|3017.68|3017.32|3017.32|3017.68|3017.68|3017.32|3017.32|0
1649429970000|2022-04-08 14:59:30|3017.55|3017.55|3017.55|3017.55|3017.55|3017.55|3017.55|3017.55|0
1649429980000|2022-04-08 14:59:40|3017.32|3017.32|3017.32|3017.32|3017.32|3017.32|3017.32|3017.32|0
1649430000000|2022-04-08 15:00:00|3017.55|3017.55|3019.13|3019.13|3019.13|3019.13|3017.55|3017.55|0
1649430010000|2022-04-08 15:00:10|3018.9|3018.9|3019.23|3019.23|3019.23|3019.23|3018.9|3018.9|0
1649430020000|2022-04-08 15:00:20|3019.34|3019.34|3019.56|3019.56|3019.56|3019.56|3019.34|3019.34|0
1649430030000|2022-04-08 15:00:30|3019.64|3019.64|3019.95|3019.95|3019.95|3019.95|3019.64|3019.64|0
1649430040000|2022-04-08 15:00:40|3020.17|3020.17|3020.09|3020.09|3020.17|3020.17|3020.09|3020.09|0
1649430050000|2022-04-08 15:00:50|3020.01|3020.01|3020.01|3020.01|3020.01|3020.01|3020.01|3020.01|0
1649430060000|2022-04-08 15:01:00|3020.24|3020.24|3020.24|3020.24|3020.24|3020.24|3020.24|3020.24|0
1649430080000|2022-04-08 15:01:20|3020.01|3020.01|3020.01|3020.01|3020.01|3020.01|3020.01|3020.01|0
1649430090000|2022-04-08 15:01:30|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|0
1649430100000|2022-04-08 15:01:40|3020.76|3020.76|3020.68|3020.68|3020.76|3020.76|3020.68|3020.68|0
1649430110000|2022-04-08 15:01:50|3020.46|3020.46|3020.46|3020.46|3020.46|3020.46|3020.46|3020.46|0
1649430120000|2022-04-08 15:02:00|3020.27|3020.27|3020.27|3020.27|3020.27|3020.27|3020.05|3020.05|0
1649430150000|2022-04-08 15:02:30|3020.38|3020.38|3020.38|3020.38|3020.38|3020.38|3020.38|3020.38|0
1649430170000|2022-04-08 15:02:50|3020.57|3020.57|3020.84|3020.84|3020.84|3020.84|3020.57|3020.57|0
1649430190000|2022-04-08 15:03:10|3020.68|3020.68|3021.12|3021.12|3021.12|3021.12|3020.47|3020.47|0
1649430200000|2022-04-08 15:03:20|3021.34|3021.34|3021.12|3021.12|3021.34|3021.34|3021.12|3021.12|0
1649430210000|2022-04-08 15:03:30|3021.55|3021.55|3021.12|3021.12|3021.55|3021.55|3021.12|3021.12|0
1649430230000|2022-04-08 15:03:50|3021.34|3021.34|3021.34|3021.34|3021.34|3021.34|3021.34|3021.34|0
1649430240000|2022-04-08 15:04:00|3020.92|3020.92|3020.56|3020.56|3020.92|3020.92|3020.56|3020.56|0
1649430250000|2022-04-08 15:04:10|3020.34|3020.34|3020.56|3020.56|3020.56|3020.56|3020.34|3020.34|0
1649430270000|2022-04-08 15:04:30|3020.2|3020.2|3020.2|3020.2|3020.2|3020.2|3020.2|3020.2|0
1649430280000|2022-04-08 15:04:40|3019.98|3019.98|3019.98|3019.98|3019.98|3019.98|3019.98|3019.98|0
1649430290000|2022-04-08 15:04:50|3020.18|3020.18|3020.18|3020.18|3020.18|3020.18|3020.18|3020.18|0
1649430300000|2022-04-08 15:05:00|3020.9|3020.9|3020.9|3020.9|3020.9|3020.9|3020.9|3020.9|0
1649430310000|2022-04-08 15:05:10|3021.12|3021.12|3021.12|3021.12|3021.12|3021.12|3021.12|3021.12|0
1649430350000|2022-04-08 15:05:50|3021.34|3021.34|3020.42|3020.42|3021.34|3021.34|3020.42|3020.42|0
1649430360000|2022-04-08 15:06:00|3020.81|3020.81|3020.81|3020.81|3020.81|3020.81|3020.81|3020.81|0
1649430380000|2022-04-08 15:06:20|3020.7|3020.7|3020.48|3020.48|3020.7|3020.7|3020.48|3020.48|0
1649430410000|2022-04-08 15:06:50|3020.7|3020.7|3020.81|3020.81|3020.81|3020.81|3020.7|3020.7|0
1649430470000|2022-04-08 15:07:50|3020.59|3020.59|3020.59|3020.59|3020.59|3020.59|3020.59|3020.59|0
1649430520000|2022-04-08 15:08:40|3020.51|3020.51|3019.65|3019.65|3020.51|3020.51|3019.65|3019.65|0
1649430540000|2022-04-08 15:09:00|3019.85|3019.85|3019.85|3019.85|3019.85|3019.85|3019.85|3019.85|0
1649430550000|2022-04-08 15:09:10|3020.04|3020.04|3019.83|3019.83|3020.04|3020.04|3019.83|3019.83|0
1649430570000|2022-04-08 15:09:30|3020.04|3020.04|3020.04|3020.04|3020.04|3020.04|3020.04|3020.04|0
1649430590000|2022-04-08 15:09:50|3020.41|3020.41|3020.41|3020.41|3020.41|3020.41|3020.41|3020.41|0
1649430660000|2022-04-08 15:11:00|3020.19|3020.19|3019.97|3019.97|3020.19|3020.19|3019.97|3019.97|0
1649430690000|2022-04-08 15:11:30|3019.81|3019.81|3020.37|3020.37|3020.37|3020.37|3019.81|3019.81|0
1649430700000|2022-04-08 15:11:40|3020.53|3020.53|3020.53|3020.53|3020.53|3020.53|3020.53|3020.53|0
1649430720000|2022-04-08 15:12:00|3020.31|3020.31|3019.87|3019.87|3020.31|3020.31|3019.87|3019.87|0
1649430750000|2022-04-08 15:12:30|3019.72|3019.72|3019.72|3019.72|3019.72|3019.72|3019.72|3019.72|0
1649430760000|2022-04-08 15:12:40|3019.56|3019.56|3019.56|3019.56|3019.56|3019.56|3019.56|3019.56|0
1649430770000|2022-04-08 15:12:50|3019.34|3019.34|3019.34|3019.34|3019.34|3019.34|3019.34|3019.34|0
1649430780000|2022-04-08 15:13:00|3019.5|3019.5|3019.06|3019.06|3019.5|3019.5|3019.06|3019.06|0
1649430790000|2022-04-08 15:13:10|3018.83|3018.83|3019.04|3019.04|3019.04|3019.04|3018.83|3018.83|0
1649430830000|2022-04-08 15:13:50|3018.93|3018.93|3018.93|3018.93|3018.93|3018.93|3018.93|3018.93|0
1649430840000|2022-04-08 15:14:00|3019.04|3019.04|3019.04|3019.04|3019.04|3019.04|3019.04|3019.04|0
1649430860000|2022-04-08 15:14:20|3018.68|3018.68|3018.76|3018.76|3018.76|3018.76|3018.68|3018.68|0
1649430880000|2022-04-08 15:14:40|3018.54|3018.54|3018.54|3018.54|3018.54|3018.54|3018.54|3018.54|0
1649430900000|2022-04-08 15:15:00|3018.76|3018.76|3018.76|3018.76|3018.76|3018.76|3018.76|3018.76|0
1649430940000|2022-04-08 15:15:40|3018.87|3018.87|3018.65|3018.65|3018.87|3018.87|3018.65|3018.65|0
1649430970000|2022-04-08 15:16:10|3018.87|3018.87|3018.98|3018.98|3018.98|3018.98|3018.87|3018.87|0
1649430980000|2022-04-08 15:16:20|3019.14|3019.14|3019.14|3019.14|3019.14|3019.14|3019.14|3019.14|0
1649430990000|2022-04-08 15:16:30|3019.06|3019.06|3019.44|3019.44|3019.44|3019.44|3019.06|3019.06|0
1649431000000|2022-04-08 15:16:40|3019.24|3019.24|3019.44|3019.44|3019.44|3019.44|3019.24|3019.24|0
1649431010000|2022-04-08 15:16:50|3019.21|3019.21|3019.21|3019.21|3019.21|3019.21|3019.21|3019.21|0
1649431020000|2022-04-08 15:17:00|3019.57|3019.57|3019.35|3019.35|3019.57|3019.57|3019.35|3019.35|0
1649431070000|2022-04-08 15:17:50|3019.12|3019.12|3019.12|3019.12|3019.12|3019.12|3019.12|3019.12|0
1649431080000|2022-04-08 15:18:00|3018.9|3018.9|3019.13|3019.13|3019.13|3019.13|3018.9|3018.9|0
1649431100000|2022-04-08 15:18:20|3019.33|3019.33|3019.25|3019.25|3019.33|3019.33|3019.25|3019.25|0
1649431110000|2022-04-08 15:18:30|3018.53|3018.53|3018.53|3018.53|3018.53|3018.53|3018.53|3018.53|0
1649431130000|2022-04-08 15:18:50|3018.96|3018.96|3018.96|3018.96|3018.96|3018.96|3018.96|3018.96|0
1649431160000|2022-04-08 15:19:20|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|0
1649431190000|2022-04-08 15:19:50|3019.07|3019.07|3019.07|3019.07|3019.07|3019.07|3019.07|3019.07|0
1649431200000|2022-04-08 15:20:00|3019.29|3019.29|3019.65|3019.65|3019.65|3019.65|3019.29|3019.29|0
1649431210000|2022-04-08 15:20:10|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|0
1649431250000|2022-04-08 15:20:50|3019.51|3019.51|3019.51|3019.51|3019.51|3019.51|3019.51|3019.51|0
1649431300000|2022-04-08 15:21:40|3019.59|3019.59|3019.95|3019.95|3019.95|3019.95|3019.59|3019.59|0
1649431310000|2022-04-08 15:21:50|3020.31|3020.31|3020.09|3020.09|3020.31|3020.31|3020.09|3020.09|0
1649431330000|2022-04-08 15:22:10|3019.87|3019.87|3019.95|3019.95|3019.95|3019.95|3019.65|3019.65|0
1649431340000|2022-04-08 15:22:20|3020.11|3020.11|3020.11|3020.11|3020.11|3020.11|3020.11|3020.11|0
1649431350000|2022-04-08 15:22:30|3019.75|3019.75|3019.75|3019.75|3019.75|3019.75|3019.75|3019.75|0
1649431360000|2022-04-08 15:22:40|3019.55|3019.55|3019.55|3019.55|3019.55|3019.55|3019.55|3019.55|0
1649431380000|2022-04-08 15:23:00|3019.31|3019.31|3019.39|3019.39|3019.39|3019.39|3019.31|3019.31|0
1649431410000|2022-04-08 15:23:30|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|0
1649431420000|2022-04-08 15:23:40|3019.39|3019.39|3018.82|3018.82|3019.39|3019.39|3018.82|3018.82|0
1649431430000|2022-04-08 15:23:50|3019.02|3019.02|3019.56|3019.56|3019.56|3019.56|3019.02|3019.02|0
1649431450000|2022-04-08 15:24:10|3019.78|3019.78|3019.78|3019.78|3019.78|3019.78|3019.78|3019.78|0
1649431460000|2022-04-08 15:24:20|3019.7|3019.7|3019.7|3019.7|3019.7|3019.7|3019.7|3019.7|0
1649431500000|2022-04-08 15:25:00|3019.78|3019.78|3019.98|3019.98|3019.98|3019.98|3019.78|3019.78|0
1649431510000|2022-04-08 15:25:10|3019.76|3019.76|3019.54|3019.54|3019.76|3019.76|3019.54|3019.54|0
1649431520000|2022-04-08 15:25:20|3019.97|3019.97|3019.76|3019.76|3019.97|3019.97|3019.76|3019.76|0
1649431550000|2022-04-08 15:25:50|3019.98|3019.98|3020.21|3020.21|3020.21|3020.21|3019.98|3019.98|0
1649431560000|2022-04-08 15:26:00|3020.4|3020.4|3020.66|3020.66|3020.66|3020.66|3020.29|3020.29|0
1649431570000|2022-04-08 15:26:10|3020.58|3020.58|3019.94|3019.94|3020.58|3020.58|3019.94|3019.94|0
1649431600000|2022-04-08 15:26:40|3019.72|3019.72|3019.72|3019.72|3019.83|3019.83|3019.72|3019.72|0
1649431610000|2022-04-08 15:26:50|3019.83|3019.83|3019.1|3019.1|3019.83|3019.83|3019.1|3019.1|0
1649431620000|2022-04-08 15:27:00|3018.88|3018.88|3018.52|3018.52|3018.88|3018.88|3018.52|3018.52|0
1649431630000|2022-04-08 15:27:10|3018.3|3018.3|3018.3|3018.3|3018.3|3018.3|3018.3|3018.3|0
1649431640000|2022-04-08 15:27:20|3017.94|3017.94|3017.72|3017.72|3017.94|3017.94|3017.72|3017.72|0
1649431670000|2022-04-08 15:27:50|3016.87|3016.87|3016.87|3016.87|3016.87|3016.87|3016.87|3016.87|0
1649431680000|2022-04-08 15:28:00|3016.98|3016.98|3016.21|3016.21|3016.98|3016.98|3016.21|3016.21|0
1649431690000|2022-04-08 15:28:10|3016.43|3016.43|3016.65|3016.65|3016.65|3016.65|3016.43|3016.43|0
1649431700000|2022-04-08 15:28:20|3016.43|3016.43|3016.54|3016.54|3016.76|3016.76|3016.43|3016.43|0
1649431710000|2022-04-08 15:28:30|3016.15|3016.15|3016.15|3016.15|3016.15|3016.15|3016.15|3016.15|0
1649431730000|2022-04-08 15:28:50|3015.79|3015.79|3016.07|3016.07|3016.15|3016.15|3015.79|3015.79|0
1649431740000|2022-04-08 15:29:00|3015.85|3015.85|3015.32|3015.32|3015.85|3015.85|3015.1|3015.1|0
1649431760000|2022-04-08 15:29:20|3015.21|3015.21|3014.63|3014.63|3015.21|3015.21|3014.27|3014.27|0
1649431780000|2022-04-08 15:29:40|3014.41|3014.41|3013.97|3013.97|3014.41|3014.41|3013.53|3013.53|0
1649431790000|2022-04-08 15:29:50|3014.19|3014.19|3015.15|3015.15|3015.22|3015.22|3014.19|3014.19|0
1649661300000|2022-04-11 07:15:00|3016.48|3016.48|3016.48|3016.48|3016.48|3016.48|3016.48|3016.48|0
1649661310000|2022-04-11 07:15:10|3016.84|3016.84|3017.28|3017.28|3017.28|3017.28|3016.84|3016.84|0
1649661330000|2022-04-11 07:15:30|3017.05|3017.05|3017.05|3017.05|3017.05|3017.05|3017.05|3017.05|0
1649661340000|2022-04-11 07:15:40|3018.14|3018.14|3018.14|3018.14|3018.14|3018.14|3018.14|3018.14|0
1649661380000|2022-04-11 07:16:20|3019.52|3019.52|3019.52|3019.52|3019.52|3019.52|3019.52|3019.52|0
1649661390000|2022-04-11 07:16:30|3019.08|3019.08|3018.86|3018.86|3019.08|3019.08|3018.86|3018.86|0
1649661410000|2022-04-11 07:16:50|3017.41|3017.41|3017.41|3017.41|3017.41|3017.41|3017.41|3017.41|0
1649661420000|2022-04-11 07:17:00|3017.78|3017.78|3017.78|3017.78|3017.78|3017.78|3017.78|3017.78|0
1649661430000|2022-04-11 07:17:10|3018.45|3018.45|3018.45|3018.45|3018.45|3018.45|3018.45|3018.45|0
1649661440000|2022-04-11 07:17:20|3018.68|3018.68|3018.45|3018.45|3018.68|3018.68|3018.45|3018.45|0
1649661450000|2022-04-11 07:17:30|3018.67|3018.67|3018.67|3018.67|3018.67|3018.67|3018.67|3018.67|0
1649661460000|2022-04-11 07:17:40|3019.26|3019.26|3019.62|3019.62|3019.62|3019.62|3019.26|3019.26|0
1649661470000|2022-04-11 07:17:50|3019.26|3019.26|3019.62|3019.62|3019.62|3019.62|3019.26|3019.26|0
1649661500000|2022-04-11 07:18:20|3019.85|3019.85|3020.07|3020.07|3020.07|3020.07|3019.85|3019.85|0
1649661540000|2022-04-11 07:19:00|3020.43|3020.43|3020.43|3020.43|3020.43|3020.43|3020.43|3020.43|0
1649661550000|2022-04-11 07:19:10|3021.16|3021.16|3021.16|3021.16|3021.16|3021.16|3021.16|3021.16|0
1649661570000|2022-04-11 07:19:30|3020.43|3020.43|3020.43|3020.43|3020.43|3020.43|3020.43|3020.43|0
1649661580000|2022-04-11 07:19:40|3020|3020|3020|3020|3020|3020|3020|3020|0
1649661640000|2022-04-11 07:20:40|3019.64|3019.64|3019.27|3019.27|3019.64|3019.64|3019.27|3019.27|0
1649661650000|2022-04-11 07:20:50|3019.71|3019.71|3019.71|3019.71|3019.71|3019.71|3019.71|3019.71|0
1649661660000|2022-04-11 07:21:00|3020.36|3020.36|3020.09|3020.09|3020.36|3020.36|3019.93|3019.93|0
1649661680000|2022-04-11 07:21:20|3019.9|3019.9|3019.9|3019.9|3019.9|3019.9|3019.9|3019.9|0
1649661690000|2022-04-11 07:21:30|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|0
1649661720000|2022-04-11 07:22:00|3020.25|3020.25|3020.25|3020.25|3020.25|3020.25|3020.25|3020.25|0
1649661740000|2022-04-11 07:22:20|3020.98|3020.98|3020.98|3020.98|3020.98|3020.98|3020.98|3020.98|0
1649661780000|2022-04-11 07:23:00|3020.58|3020.58|3020.58|3020.58|3020.58|3020.58|3020.58|3020.58|0
1649661800000|2022-04-11 07:23:20|3019.71|3019.71|3019.71|3019.71|3019.71|3019.71|3019.71|3019.71|0
1649661840000|2022-04-11 07:24:00|3020.02|3020.02|3020.02|3020.02|3020.02|3020.02|3020.02|3020.02|0
1649661850000|2022-04-11 07:24:10|3020.24|3020.24|3020.24|3020.24|3020.24|3020.24|3020.24|3020.24|0
1649661860000|2022-04-11 07:24:20|3020.9|3020.9|3020.9|3020.9|3020.9|3020.9|3020.9|3020.9|0
1649661890000|2022-04-11 07:24:50|3021.62|3021.62|3023.91|3023.91|3023.91|3023.91|3021.62|3021.62|0
1649661900000|2022-04-11 07:25:00|3024.11|3024.11|3024.11|3024.11|3024.11|3024.11|3024.11|3024.11|0
1649661910000|2022-04-11 07:25:10|3023.68|3023.68|3023.46|3023.46|3023.68|3023.68|3023.46|3023.46|0
1649661920000|2022-04-11 07:25:20|3024.58|3024.58|3024.58|3024.58|3024.58|3024.58|3024.58|3024.58|0
1649661960000|2022-04-11 07:26:00|3024.39|3024.39|3024.58|3024.58|3024.58|3024.58|3024.39|3024.39|0
1649661980000|2022-04-11 07:26:20|3025.13|3025.13|3025.13|3025.13|3025.13|3025.13|3025.13|3025.13|0
1649662000000|2022-04-11 07:26:40|3025.52|3025.52|3026.11|3026.11|3026.11|3026.11|3025.52|3025.52|0
1649662010000|2022-04-11 07:26:50|3025.33|3025.33|3025.13|3025.13|3025.33|3025.33|3025.13|3025.13|0
1649662020000|2022-04-11 07:27:00|3026.26|3026.26|3027.26|3027.26|3027.26|3027.26|3026.26|3026.26|0
1649662050000|2022-04-11 07:27:30|3026.9|3026.9|3026.9|3026.9|3026.9|3026.9|3026.9|3026.9|0
1649662070000|2022-04-11 07:27:50|3026|3026|3025.8|3025.8|3026|3026|3025.8|3025.8|0
1649662080000|2022-04-11 07:28:00|3027.25|3027.25|3030.73|3030.73|3030.73|3030.73|3027.25|3027.25|0
1649662090000|2022-04-11 07:28:10|3030.94|3030.94|3030.73|3030.73|3030.94|3030.94|3030.73|3030.73|0
1649662110000|2022-04-11 07:28:30|3030.94|3030.94|3030.94|3030.94|3030.94|3030.94|3030.94|3030.94|0
1649662120000|2022-04-11 07:28:40|3030.55|3030.55|3030.55|3030.55|3030.55|3030.55|3030.55|3030.55|0
1649662150000|2022-04-11 07:29:10|3030.36|3030.36|3030.16|3030.16|3030.36|3030.36|3030.16|3030.16|0
1649662160000|2022-04-11 07:29:20|3030.94|3030.94|3031.61|3031.61|3031.61|3031.61|3030.16|3030.16|0
1649662170000|2022-04-11 07:29:30|3031.41|3031.41|3031.22|3031.22|3031.41|3031.41|3031.22|3031.22|0
1649662180000|2022-04-11 07:29:40|3031.02|3031.02|3031.22|3031.22|3031.81|3031.81|3031.02|3031.02|0
1649662190000|2022-04-11 07:29:50|3030.86|3030.86|3031.46|3031.46|3031.86|3031.86|3030.86|3030.86|0
1649662200000|2022-04-11 07:30:00|3031.27|3031.27|3031.63|3031.63|3031.63|3031.63|3031.27|3031.27|0
1649662220000|2022-04-11 07:30:20|3031.44|3031.44|3031.44|3031.44|3031.44|3031.44|3031.44|3031.44|0
1649662230000|2022-04-11 07:30:30|3031.07|3031.07|3031.07|3031.07|3031.07|3031.07|3031.07|3031.07|0
1649662260000|2022-04-11 07:31:00|3030.71|3030.71|3031.61|3031.61|3031.61|3031.61|3030.71|3030.71|0
1649662270000|2022-04-11 07:31:10|3031.42|3031.42|3031.42|3031.42|3031.42|3031.42|3031.42|3031.42|0
1649662310000|2022-04-11 07:31:50|3031.73|3031.73|3031.73|3031.73|3031.73|3031.73|3031.73|3031.73|0
1649662330000|2022-04-11 07:32:10|3032.72|3032.72|3033.05|3033.05|3033.81|3033.81|3032.72|3032.72|0
1649662340000|2022-04-11 07:32:20|3033.77|3033.77|3034.19|3034.19|3034.19|3034.19|3033.77|3033.77|0
1649662350000|2022-04-11 07:32:30|3033.99|3033.99|3034.43|3034.43|3034.43|3034.43|3033.99|3033.99|0
1649662360000|2022-04-11 07:32:40|3034.21|3034.21|3033.99|3033.99|3034.21|3034.21|3033.99|3033.99|0
1649662380000|2022-04-11 07:33:00|3034.43|3034.43|3033.77|3033.77|3034.43|3034.43|3033.77|3033.77|0
1649662390000|2022-04-11 07:33:10|3034.36|3034.36|3033.58|3033.58|3034.36|3034.36|3033.58|3033.58|0
1649662400000|2022-04-11 07:33:20|3034.16|3034.16|3034.16|3034.16|3034.16|3034.16|3034.16|3034.16|0
1649662410000|2022-04-11 07:33:30|3034.61|3034.61|3034.61|3034.61|3034.61|3034.61|3034.61|3034.61|0
1649662430000|2022-04-11 07:33:50|3033.89|3033.89|3033.89|3033.89|3033.89|3033.89|3033.89|3033.89|0
1649662440000|2022-04-11 07:34:00|3033.56|3033.56|3033.56|3033.56|3033.56|3033.56|3033.56|3033.56|0
1649662460000|2022-04-11 07:34:20|3034.01|3034.01|3033.79|3033.79|3034.46|3034.46|3033.79|3033.79|0
1649662470000|2022-04-11 07:34:30|3033.56|3033.56|3033.56|3033.56|3033.56|3033.56|3033.56|3033.56|0
1649662480000|2022-04-11 07:34:40|3032.97|3032.97|3033.62|3033.62|3033.62|3033.62|3032.97|3032.97|0
1649662490000|2022-04-11 07:34:50|3033.99|3033.99|3033.99|3033.99|3033.99|3033.99|3033.99|3033.99|0
1649662510000|2022-04-11 07:35:10|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|0
1649662540000|2022-04-11 07:35:40|3034.1|3034.1|3034.1|3034.1|3034.1|3034.1|3034.1|3034.1|0
1649662550000|2022-04-11 07:35:50|3034.29|3034.29|3034.29|3034.29|3034.29|3034.29|3034.29|3034.29|0
1649662570000|2022-04-11 07:36:10|3034.49|3034.49|3034.49|3034.49|3034.49|3034.49|3034.49|3034.49|0
1649662580000|2022-04-11 07:36:20|3034.29|3034.29|3034.29|3034.29|3034.29|3034.29|3034.29|3034.29|0
1649662610000|2022-04-11 07:36:50|3033.98|3033.98|3033.98|3033.98|3033.98|3033.98|3033.98|3033.98|0
1649662640000|2022-04-11 07:37:20|3033.76|3033.76|3033.76|3033.76|3033.76|3033.76|3033.76|3033.76|0
1649662690000|2022-04-11 07:38:10|3033.56|3033.56|3033.56|3033.56|3033.56|3033.56|3033.56|3033.56|0
1649662700000|2022-04-11 07:38:20|3034.24|3034.24|3034.24|3034.24|3034.24|3034.24|3034.24|3034.24|0
1649662760000|2022-04-11 07:39:20|3034.6|3034.6|3034.6|3034.6|3034.6|3034.6|3034.6|3034.6|0
1649662770000|2022-04-11 07:39:30|3034.99|3034.99|3034.6|3034.6|3034.99|3034.99|3034.6|3034.6|0
1649662790000|2022-04-11 07:39:50|3035.33|3035.33|3035.33|3035.33|3035.33|3035.33|3035.33|3035.33|0
1649662820000|2022-04-11 07:40:20|3035.69|3035.69|3035.69|3035.69|3035.69|3035.69|3035.69|3035.69|0
1649662830000|2022-04-11 07:40:30|3035.47|3035.47|3035.47|3035.47|3035.47|3035.47|3035.47|3035.47|0
1649662840000|2022-04-11 07:40:40|3035.25|3035.25|3035.25|3035.25|3035.25|3035.25|3035.25|3035.25|0
1649662860000|2022-04-11 07:41:00|3034.53|3034.53|3034.53|3034.53|3034.53|3034.53|3034.53|3034.53|0
1649662880000|2022-04-11 07:41:20|3034.31|3034.31|3034.31|3034.31|3034.31|3034.31|3034.31|3034.31|0
1649662900000|2022-04-11 07:41:40|3033.98|3033.98|3033.98|3033.98|3033.98|3033.98|3033.98|3033.98|0
1649662920000|2022-04-11 07:42:00|3034.57|3034.57|3033.98|3033.98|3034.57|3034.57|3033.98|3033.98|0
1649662990000|2022-04-11 07:43:10|3033.76|3033.76|3033.76|3033.76|3033.76|3033.76|3033.76|3033.76|0
1649663000000|2022-04-11 07:43:20|3033.55|3033.55|3034.27|3034.27|3034.27|3034.27|3033.55|3033.55|0
1649663050000|2022-04-11 07:44:10|3034.05|3034.05|3034.05|3034.05|3034.05|3034.05|3034.05|3034.05|0
1649663060000|2022-04-11 07:44:20|3034.42|3034.42|3034.42|3034.42|3034.42|3034.42|3034.42|3034.42|0
1649663070000|2022-04-11 07:44:30|3035|3035|3034.53|3034.53|3035|3035|3034.42|3034.42|0
1649663100000|2022-04-11 07:45:00|3033.62|3033.62|3034.02|3034.02|3034.02|3034.02|3033.62|3033.62|0
1649663110000|2022-04-11 07:45:10|3033.62|3033.62|3033.62|3033.62|3033.62|3033.62|3033.62|3033.62|0
1649663120000|2022-04-11 07:45:20|3033.41|3033.41|3033.77|3033.77|3033.77|3033.77|3033.41|3033.41|0
1649663140000|2022-04-11 07:45:40|3034.13|3034.13|3034.28|3034.28|3034.67|3034.67|3034.13|3034.13|0
1649663180000|2022-04-11 07:46:20|3035|3035|3035.36|3035.36|3035.36|3035.36|3035|3035|0
1649663190000|2022-04-11 07:46:30|3035.82|3035.82|3035.82|3035.82|3035.82|3035.82|3035.82|3035.82|0
1649663210000|2022-04-11 07:46:50|3036.21|3036.21|3035.82|3035.82|3036.21|3036.21|3035.82|3035.82|0
1649663220000|2022-04-11 07:47:00|3036.21|3036.21|3035.82|3035.82|3036.21|3036.21|3035.82|3035.82|0
1649663230000|2022-04-11 07:47:10|3036.21|3036.21|3035.9|3035.9|3036.3|3036.3|3035.12|3035.12|0
1649663240000|2022-04-11 07:47:20|3036.3|3036.3|3036.3|3036.3|3036.3|3036.3|3036.3|3036.3|0
1649663270000|2022-04-11 07:47:50|3035.71|3035.71|3035.71|3035.71|3035.71|3035.71|3035.71|3035.71|0
1649663290000|2022-04-11 07:48:10|3036.1|3036.1|3035.38|3035.38|3036.1|3036.1|3035.38|3035.38|0
1649663300000|2022-04-11 07:48:20|3035.6|3035.6|3035.96|3035.96|3036.35|3036.35|3035.6|3035.6|0
1649663320000|2022-04-11 07:48:40|3035.23|3035.23|3035.23|3035.23|3035.23|3035.23|3035.23|3035.23|0
1649663330000|2022-04-11 07:48:50|3034.87|3034.87|3034.76|3034.76|3034.87|3034.87|3034.76|3034.76|0
1649663340000|2022-04-11 07:49:00|3034.37|3034.37|3034.37|3034.37|3034.37|3034.37|3034.37|3034.37|0
1649663360000|2022-04-11 07:49:20|3033.72|3033.72|3033.5|3033.5|3033.72|3033.72|3033.5|3033.5|0
1649663390000|2022-04-11 07:49:50|3033.3|3033.3|3033.3|3033.3|3033.3|3033.3|3033.3|3033.3|0
1649663400000|2022-04-11 07:50:00|3032.87|3032.87|3032.67|3032.67|3032.87|3032.87|3032.67|3032.67|0
1649663440000|2022-04-11 07:50:40|3031.91|3031.91|3031.91|3031.91|3031.91|3031.91|3031.91|3031.91|0
1649663480000|2022-04-11 07:51:20|3032.45|3032.45|3032.45|3032.45|3032.45|3032.45|3032.45|3032.45|0
1649663520000|2022-04-11 07:52:00|3032.06|3032.06|3032.06|3032.06|3032.06|3032.06|3032.06|3032.06|0
1649663530000|2022-04-11 07:52:10|3032.51|3032.51|3032.51|3032.51|3032.51|3032.51|3032.51|3032.51|0
1649663550000|2022-04-11 07:52:30|3032.43|3032.43|3032.43|3032.43|3032.43|3032.43|3032.43|3032.43|0
1649663570000|2022-04-11 07:52:50|3032.65|3032.65|3032.65|3032.65|3032.65|3032.65|3032.65|3032.65|0
1649663580000|2022-04-11 07:53:00|3032.87|3032.87|3032.9|3032.9|3033.1|3033.1|3032.87|3032.87|0
1649663590000|2022-04-11 07:53:10|3032.45|3032.45|3032.65|3032.65|3032.65|3032.65|3032.45|3032.45|0
1649663600000|2022-04-11 07:53:20|3032.43|3032.43|3032.43|3032.43|3032.43|3032.43|3032.43|3032.43|0
1649663610000|2022-04-11 07:53:30|3032.65|3032.65|3033.3|3033.3|3033.3|3033.3|3032.65|3032.65|0
1649663620000|2022-04-11 07:53:40|3032.86|3032.86|3032.14|3032.14|3032.86|3032.86|3032.14|3032.14|0
1649663630000|2022-04-11 07:53:50|3032.25|3032.25|3032.25|3032.25|3032.25|3032.25|3032.25|3032.25|0
1649663660000|2022-04-11 07:54:20|3030.8|3030.8|3030.8|3030.8|3030.8|3030.8|3030.8|3030.8|0
1649663680000|2022-04-11 07:54:40|3030.08|3030.08|3029.63|3029.63|3030.08|3030.08|3029.63|3029.63|0
1649663700000|2022-04-11 07:55:00|3028.97|3028.97|3028.97|3028.97|3028.97|3028.97|3028.97|3028.97|0
1649663720000|2022-04-11 07:55:20|3028.76|3028.76|3028.76|3028.76|3028.76|3028.76|3028.76|3028.76|0
1649663740000|2022-04-11 07:55:40|3028.98|3028.98|3028.98|3028.98|3028.98|3028.98|3028.98|3028.98|0
1649663780000|2022-04-11 07:56:20|3028.79|3028.79|3028.59|3028.59|3028.79|3028.79|3028.59|3028.59|0
1649663790000|2022-04-11 07:56:30|3028.37|3028.37|3028.37|3028.37|3028.37|3028.37|3028.37|3028.37|0
1649663820000|2022-04-11 07:57:00|3028.59|3028.59|3028.59|3028.59|3028.59|3028.59|3028.59|3028.59|0
1649663860000|2022-04-11 07:57:40|3028.2|3028.2|3028.2|3028.2|3028.2|3028.2|3028.2|3028.2|0
1649663870000|2022-04-11 07:57:50|3027.22|3027.22|3027.22|3027.22|3027.41|3027.41|3027.22|3027.22|0
1649663880000|2022-04-11 07:58:00|3027.41|3027.41|3028.2|3028.2|3028.2|3028.2|3027.22|3027.22|0
1649663890000|2022-04-11 07:58:10|3027.75|3027.75|3027.75|3027.75|3027.75|3027.75|3027.75|3027.75|0
1649663900000|2022-04-11 07:58:20|3026.76|3026.76|3026.76|3026.76|3026.76|3026.76|3026.76|3026.76|0
1649663940000|2022-04-11 07:59:00|3026.33|3026.33|3026.44|3026.44|3026.44|3026.44|3026.33|3026.33|0
1649663970000|2022-04-11 07:59:30|3026.22|3026.22|3026.22|3026.22|3026.22|3026.22|3026.22|3026.22|0
1649663980000|2022-04-11 07:59:40|3025.9|3025.9|3026.12|3026.12|3026.12|3026.12|3025.9|3025.9|0
1649663990000|2022-04-11 07:59:50|3026.68|3026.68|3026.06|3026.06|3026.68|3026.68|3024.14|3024.14|0
1649664000000|2022-04-11 08:00:00|3026.42|3026.42|3026.42|3026.42|3026.42|3026.42|3026.42|3026.42|0
1649664010000|2022-04-11 08:00:10|3026.34|3026.34|3026.34|3026.34|3026.34|3026.34|3026.34|3026.34|0
1649664020000|2022-04-11 08:00:20|3026.56|3026.56|3026.56|3026.56|3026.56|3026.56|3026.56|3026.56|0
1649664030000|2022-04-11 08:00:30|3026.95|3026.95|3027.8|3027.8|3027.8|3027.8|3026.95|3026.95|0
1649664070000|2022-04-11 08:01:10|3027.91|3027.91|3028.02|3028.02|3028.02|3028.02|3027.91|3027.91|0
1649664090000|2022-04-11 08:01:30|3028.38|3028.38|3028.38|3028.38|3028.38|3028.38|3028.38|3028.38|0
1649664110000|2022-04-11 08:01:50|3028.16|3028.16|3028.16|3028.16|3028.16|3028.16|3028.16|3028.16|0
1649664130000|2022-04-11 08:02:10|3028.55|3028.55|3028.39|3028.39|3028.75|3028.75|3028.39|3028.39|0
1649664170000|2022-04-11 08:02:50|3028.16|3028.16|3027.07|3027.07|3028.16|3028.16|3027.07|3027.07|0
1649664180000|2022-04-11 08:03:00|3027.44|3027.44|3028.36|3028.36|3028.36|3028.36|3027.44|3027.44|0
1649664200000|2022-04-11 08:03:20|3028.58|3028.58|3028.58|3028.58|3028.58|3028.58|3028.58|3028.58|0
1649664270000|2022-04-11 08:04:30|3028.22|3028.22|3028.22|3028.22|3028.22|3028.22|3028.22|3028.22|0
1649664280000|2022-04-11 08:04:40|3027.79|3027.79|3027.79|3027.79|3027.79|3027.79|3027.79|3027.79|0
1649664290000|2022-04-11 08:04:50|3027.57|3027.57|3028.48|3028.48|3029.14|3029.14|3026.84|3026.84|0
1649664320000|2022-04-11 08:05:20|3028.12|3028.12|3028.12|3028.12|3028.12|3028.12|3028.12|3028.12|0
1649664330000|2022-04-11 08:05:30|3027.72|3027.72|3027.72|3027.72|3027.72|3027.72|3027.72|3027.72|0
1649664350000|2022-04-11 08:05:50|3028.16|3028.16|3028.52|3028.52|3028.52|3028.52|3028.16|3028.16|0
1649664380000|2022-04-11 08:06:20|3028.16|3028.16|3028.16|3028.16|3028.16|3028.16|3028.16|3028.16|0
1649664410000|2022-04-11 08:06:50|3028.55|3028.55|3028.11|3028.11|3028.55|3028.55|3028.11|3028.11|0
1649664440000|2022-04-11 08:07:20|3027.66|3027.66|3027.44|3027.44|3027.66|3027.66|3027.44|3027.44|0
1649664480000|2022-04-11 08:08:00|3027.83|3027.83|3028.27|3028.27|3028.27|3028.27|3027.83|3027.83|0
1649664490000|2022-04-11 08:08:10|3027.68|3027.68|3027.09|3027.09|3027.68|3027.68|3026.9|3026.9|0
1649664500000|2022-04-11 08:08:20|3027.48|3027.48|3026.61|3026.61|3027.48|3027.48|3026.61|3026.61|0
1649664510000|2022-04-11 08:08:30|3026.22|3026.22|3026.19|3026.19|3026.22|3026.22|3025.83|3025.83|0
1649664530000|2022-04-11 08:08:50|3026|3026|3026.22|3026.22|3026.22|3026.22|3026|3026|0
1649664560000|2022-04-11 08:09:20|3026.42|3026.42|3026.22|3026.22|3026.42|3026.42|3026.22|3026.22|0
1649664570000|2022-04-11 08:09:30|3026.03|3026.03|3026.03|3026.03|3026.03|3026.03|3025.81|3025.81|0
1649664600000|2022-04-11 08:10:00|3025.83|3025.83|3025.83|3025.83|3025.83|3025.83|3025.83|3025.83|0
1649664620000|2022-04-11 08:10:20|3025.94|3025.94|3025.58|3025.58|3025.94|3025.94|3025.21|3025.21|0
1649664650000|2022-04-11 08:10:50|3025.21|3025.21|3025.61|3025.61|3025.61|3025.61|3025.21|3025.21|0
1649664660000|2022-04-11 08:11:00|3026|3026|3026|3026|3026|3026|3026|3026|0
1649664670000|2022-04-11 08:11:10|3025.61|3025.61|3025.41|3025.41|3025.61|3025.61|3025.41|3025.41|0
1649664680000|2022-04-11 08:11:20|3025.57|3025.57|3025.57|3025.57|3025.57|3025.57|3025.57|3025.57|0
1649664690000|2022-04-11 08:11:30|3025.34|3025.34|3024.67|3024.67|3025.34|3025.34|3024.67|3024.67|0
1649664700000|2022-04-11 08:11:40|3024.22|3024.22|3024.22|3024.22|3024.22|3024.22|3024.22|3024.22|0
1649664730000|2022-04-11 08:12:10|3024.44|3024.44|3025.12|3025.12|3025.12|3025.12|3024.44|3024.44|0
1649664760000|2022-04-11 08:12:40|3024.96|3024.96|3024.96|3024.96|3024.96|3024.96|3024.96|3024.96|0
1649664770000|2022-04-11 08:12:50|3024.3|3024.3|3024.38|3024.38|3024.54|3024.54|3024.3|3024.3|0
1649664780000|2022-04-11 08:13:00|3023.73|3023.73|3023.73|3023.73|3023.73|3023.73|3023.73|3023.73|0
1649664790000|2022-04-11 08:13:10|3023.89|3023.89|3023.89|3023.89|3023.89|3023.89|3023.89|3023.89|0
1649664810000|2022-04-11 08:13:30|3023.69|3023.69|3023.69|3023.69|3023.69|3023.69|3023.69|3023.69|0
1649664830000|2022-04-11 08:13:50|3023.47|3023.47|3023.47|3023.47|3023.47|3023.47|3023.47|3023.47|0
1649664840000|2022-04-11 08:14:00|3023.69|3023.69|3023.69|3023.69|3023.69|3023.69|3023.69|3023.69|0
1649664850000|2022-04-11 08:14:10|3023.5|3023.5|3022.95|3022.95|3023.5|3023.5|3022.95|3022.95|0
1649664910000|2022-04-11 08:15:10|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|0
1649664950000|2022-04-11 08:15:50|3023.09|3023.09|3023.53|3023.53|3023.53|3023.53|3023.09|3023.09|0
1649664960000|2022-04-11 08:16:00|3023.74|3023.74|3023.74|3023.74|3023.74|3023.74|3023.74|3023.74|0
1649665010000|2022-04-11 08:16:50|3023.31|3023.31|3023.31|3023.31|3023.31|3023.31|3023.31|3023.31|0
1649665040000|2022-04-11 08:17:20|3023.53|3023.53|3023.53|3023.53|3023.53|3023.53|3023.53|3023.53|0
1649665050000|2022-04-11 08:17:30|3023.37|3023.37|3022.64|3022.64|3023.37|3023.37|3022.64|3022.64|0
1649665060000|2022-04-11 08:17:40|3022.25|3022.25|3022.18|3022.18|3022.62|3022.62|3022.18|3022.18|0
1649665090000|2022-04-11 08:18:10|3021.63|3021.63|3021.63|3021.63|3021.63|3021.63|3021.63|3021.63|0
1649665110000|2022-04-11 08:18:30|3021.96|3021.96|3021.96|3021.96|3021.96|3021.96|3021.96|3021.96|0
1649665140000|2022-04-11 08:19:00|3022.69|3022.69|3022.69|3022.69|3022.69|3022.69|3022.69|3022.69|0
1649665180000|2022-04-11 08:19:40|3022.77|3022.77|3022.85|3022.85|3022.85|3022.85|3022.77|3022.77|0
1649665190000|2022-04-11 08:19:50|3022.48|3022.48|3022.12|3022.12|3022.48|3022.48|3022.12|3022.12|0
1649665210000|2022-04-11 08:20:10|3021.22|3021.22|3021|3021|3021.22|3021.22|3021|3021|0
1649665270000|2022-04-11 08:21:10|3021.78|3021.78|3021.78|3021.78|3021.78|3021.78|3021.78|3021.78|0
1649665280000|2022-04-11 08:21:20|3021.59|3021.59|3021.59|3021.59|3021.59|3021.59|3021.59|3021.59|0
1649665290000|2022-04-11 08:21:30|3021.81|3021.81|3021.81|3021.81|3021.81|3021.81|3021.81|3021.81|0
1649665330000|2022-04-11 08:22:10|3021.61|3021.61|3021.77|3021.77|3021.77|3021.77|3021.61|3021.61|0
1649665340000|2022-04-11 08:22:20|3021.97|3021.97|3021.97|3021.97|3021.97|3021.97|3021.97|3021.97|0
1649665390000|2022-04-11 08:23:10|3021.77|3021.77|3021.77|3021.77|3021.77|3021.77|3021.77|3021.77|0
1649665400000|2022-04-11 08:23:20|3021.12|3021.12|3021.12|3021.12|3021.12|3021.12|3021.12|3021.12|0
1649665440000|2022-04-11 08:24:00|3021.33|3021.33|3021.33|3021.33|3021.33|3021.33|3021.33|3021.33|0
1649665460000|2022-04-11 08:24:20|3021.78|3021.78|3021.56|3021.56|3021.78|3021.78|3021.56|3021.56|0
1649665490000|2022-04-11 08:24:50|3021.76|3021.76|3021.76|3021.76|3021.76|3021.76|3021.76|3021.76|0
1649665510000|2022-04-11 08:25:10|3021.44|3021.44|3021.44|3021.44|3021.44|3021.44|3021.44|3021.44|0
1649665560000|2022-04-11 08:26:00|3021.87|3021.87|3022.31|3022.31|3022.31|3022.31|3021.87|3021.87|0
1649665570000|2022-04-11 08:26:10|3021.87|3021.87|3021.87|3021.87|3021.87|3021.87|3021.87|3021.87|0
1649665580000|2022-04-11 08:26:20|3021.51|3021.51|3021.87|3021.87|3021.87|3021.87|3021.15|3021.15|0
1649665670000|2022-04-11 08:27:50|3021.65|3021.65|3020.75|3020.75|3021.65|3021.65|3020.75|3020.75|0
1649665730000|2022-04-11 08:28:50|3021.14|3021.14|3021.14|3021.14|3021.14|3021.14|3021.14|3021.14|0
1649665740000|2022-04-11 08:29:00|3021.34|3021.34|3021.34|3021.34|3021.34|3021.34|3021.34|3021.34|0
1649665770000|2022-04-11 08:29:30|3021.56|3021.56|3021.95|3021.95|3021.95|3021.95|3021.56|3021.56|0
1649665820000|2022-04-11 08:30:20|3022.06|3022.06|3022.06|3022.06|3022.06|3022.06|3022.06|3022.06|0
1649665850000|2022-04-11 08:30:50|3022.17|3022.17|3021.94|3021.94|3022.17|3022.17|3021.94|3021.94|0
1649665890000|2022-04-11 08:31:30|3021.73|3021.73|3021.94|3021.94|3021.94|3021.94|3021.73|3021.73|0
1649665900000|2022-04-11 08:31:40|3022.16|3022.16|3021.94|3021.94|3022.16|3022.16|3021.94|3021.94|0
1649665910000|2022-04-11 08:31:50|3021.71|3021.71|3021.71|3021.71|3021.71|3021.71|3021.71|3021.71|0
1649665930000|2022-04-11 08:32:10|3021.49|3021.49|3022.08|3022.08|3022.08|3022.08|3021.49|3021.49|0
1649665970000|2022-04-11 08:32:50|3022.73|3022.73|3023.29|3023.29|3023.29|3023.29|3022.73|3022.73|0
1649666010000|2022-04-11 08:33:30|3023.68|3023.68|3023.68|3023.68|3023.68|3023.68|3023.68|3023.68|0
1649666030000|2022-04-11 08:33:50|3024.01|3024.01|3024.01|3024.01|3024.01|3024.01|3024.01|3024.01|0
1649666110000|2022-04-11 08:35:10|3023.79|3023.79|3023.79|3023.79|3023.79|3023.79|3023.79|3023.79|0
1649666120000|2022-04-11 08:35:20|3023.98|3023.98|3023.98|3023.98|3023.98|3023.98|3023.98|3023.98|0
1649666180000|2022-04-11 08:36:20|3024.18|3024.18|3024.18|3024.18|3024.18|3024.18|3024.18|3024.18|0
1649666190000|2022-04-11 08:36:30|3023.4|3023.4|3023.4|3023.4|3023.4|3023.4|3023.4|3023.4|0
1649666240000|2022-04-11 08:37:20|3023.61|3023.61|3023.61|3023.61|3023.61|3023.61|3023.61|3023.61|0
1649666280000|2022-04-11 08:38:00|3023.3|3023.3|3022.71|3022.71|3023.3|3023.3|3022.71|3022.71|0
1649666300000|2022-04-11 08:38:20|3023.14|3023.14|3024.59|3024.59|3024.59|3024.59|3023.14|3023.14|0
1649666310000|2022-04-11 08:38:30|3024.81|3024.81|3024.81|3024.81|3024.81|3024.81|3024.81|3024.81|0
1649666320000|2022-04-11 08:38:40|3024.7|3024.7|3024.7|3024.7|3024.7|3024.7|3024.7|3024.7|0
1649666330000|2022-04-11 08:38:50|3025.09|3025.09|3025.09|3025.09|3025.09|3025.09|3025.09|3025.09|0
1649666360000|2022-04-11 08:39:20|3025.46|3025.46|3025.82|3025.82|3025.82|3025.82|3025.46|3025.46|0
1649666540000|2022-04-11 08:42:20|3025.93|3025.93|3025.57|3025.57|3025.93|3025.93|3025.57|3025.57|0
1649666570000|2022-04-11 08:42:50|3026.2|3026.2|3026.2|3026.2|3026.2|3026.2|3026.2|3026.2|0
1649666670000|2022-04-11 08:44:30|3026.53|3026.53|3026.53|3026.53|3026.53|3026.53|3026.53|3026.53|0
1649666700000|2022-04-11 08:45:00|3026.42|3026.42|3026.42|3026.42|3026.42|3026.42|3026.42|3026.42|0
1649666710000|2022-04-11 08:45:10|3026.2|3026.2|3026.2|3026.2|3026.2|3026.2|3026.2|3026.2|0
1649666740000|2022-04-11 08:45:40|3025.77|3025.77|3025.77|3025.77|3025.77|3025.77|3025.77|3025.77|0
1649666750000|2022-04-11 08:45:50|3026.35|3026.35|3026.75|3026.75|3026.75|3026.75|3026.35|3026.35|0
1649666780000|2022-04-11 08:46:20|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|0
1649666790000|2022-04-11 08:46:30|3026.75|3026.75|3026.75|3026.75|3026.75|3026.75|3026.75|3026.75|0
1649666800000|2022-04-11 08:46:40|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|0
1649666820000|2022-04-11 08:47:00|3026.77|3026.77|3026.77|3026.77|3026.77|3026.77|3026.77|3026.77|0
1649666840000|2022-04-11 08:47:20|3027.22|3027.22|3027.67|3027.67|3027.67|3027.67|3027.22|3027.22|0
1649666870000|2022-04-11 08:47:50|3027.56|3027.56|3027.56|3027.56|3027.56|3027.56|3027.56|3027.56|0
1649666880000|2022-04-11 08:48:00|3027.34|3027.34|3027.34|3027.34|3027.34|3027.34|3027.34|3027.34|0
1649666890000|2022-04-11 08:48:10|3026.95|3026.95|3026.95|3026.95|3026.95|3026.95|3026.95|3026.95|0
1649666900000|2022-04-11 08:48:20|3027.31|3027.31|3027.31|3027.31|3027.31|3027.31|3027.31|3027.31|0
1649666910000|2022-04-11 08:48:30|3027.75|3027.75|3027.75|3027.75|3027.75|3027.75|3027.75|3027.75|0
1649666920000|2022-04-11 08:48:40|3027.07|3027.07|3027.07|3027.07|3027.07|3027.07|3027.07|3027.07|0
1649666930000|2022-04-11 08:48:50|3026.85|3026.85|3026.85|3026.85|3026.85|3026.85|3026.85|3026.85|0
1649667000000|2022-04-11 08:50:00|3027.29|3027.29|3028.19|3028.19|3028.19|3028.19|3027.29|3027.29|0
1649667020000|2022-04-11 08:50:20|3027.96|3027.96|3027.96|3027.96|3027.96|3027.96|3027.96|3027.96|0
1649667030000|2022-04-11 08:50:30|3028.19|3028.19|3028.38|3028.38|3028.38|3028.38|3028.19|3028.19|0
1649667080000|2022-04-11 08:51:20|3027.66|3027.66|3027.66|3027.66|3027.66|3027.66|3027.66|3027.66|0
1649667090000|2022-04-11 08:51:30|3027.55|3027.55|3027.55|3027.55|3027.55|3027.55|3027.55|3027.55|0
1649667110000|2022-04-11 08:51:50|3027.77|3027.77|3027.77|3027.77|3027.77|3027.77|3027.77|3027.77|0
1649667150000|2022-04-11 08:52:30|3027.88|3027.88|3027.88|3027.88|3027.88|3027.88|3027.88|3027.88|0
1649667240000|2022-04-11 08:54:00|3027.68|3027.68|3027.68|3027.68|3027.68|3027.68|3027.68|3027.68|0
1649667260000|2022-04-11 08:54:20|3028.41|3028.41|3028.41|3028.41|3028.41|3028.41|3028.41|3028.41|0
1649667270000|2022-04-11 08:54:30|3028.18|3028.18|3028.18|3028.18|3028.18|3028.18|3028.18|3028.18|0
1649667300000|2022-04-11 08:55:00|3027.96|3027.96|3027.96|3027.96|3027.96|3027.96|3027.96|3027.96|0
1649667330000|2022-04-11 08:55:30|3027.52|3027.52|3027.74|3027.74|3027.74|3027.74|3027.52|3027.52|0
1649667340000|2022-04-11 08:55:40|3028.18|3028.18|3028.51|3028.51|3028.51|3028.51|3028.18|3028.18|0
1649667370000|2022-04-11 08:56:10|3028.62|3028.62|3028.62|3028.62|3028.62|3028.62|3028.62|3028.62|0
1649667380000|2022-04-11 08:56:20|3028.98|3028.98|3028.98|3028.98|3028.98|3028.98|3028.98|3028.98|0
1649667390000|2022-04-11 08:56:30|3029.41|3029.41|3029.41|3029.41|3029.41|3029.41|3029.41|3029.41|0
1649667400000|2022-04-11 08:56:40|3029.63|3029.63|3029.63|3029.63|3029.63|3029.63|3029.63|3029.63|0
1649667440000|2022-04-11 08:57:20|3029.85|3029.85|3030.21|3030.21|3030.21|3030.21|3029.85|3029.85|0
1649667460000|2022-04-11 08:57:40|3029.78|3029.78|3029.78|3029.78|3029.78|3029.78|3029.78|3029.78|0
1649667520000|2022-04-11 08:58:40|3030.17|3030.17|3030.56|3030.56|3030.56|3030.56|3030.17|3030.17|0
1649667550000|2022-04-11 08:59:10|3030.12|3030.12|3030.12|3030.12|3030.12|3030.12|3030.12|3030.12|0
1649667560000|2022-04-11 08:59:20|3029.76|3029.76|3029.76|3029.76|3029.76|3029.76|3029.76|3029.76|0
1649667580000|2022-04-11 08:59:40|3029.4|3029.4|3028.96|3028.96|3029.4|3029.4|3028.96|3028.96|0
1649667600000|2022-04-11 09:00:00|3028.37|3028.37|3028.37|3028.37|3028.37|3028.37|3028.37|3028.37|0
1649667620000|2022-04-11 09:00:20|3028.01|3028.01|3028.01|3028.01|3028.01|3028.01|3028.01|3028.01|0
1649667710000|2022-04-11 09:01:50|3028.24|3028.24|3028.24|3028.24|3028.24|3028.24|3028.24|3028.24|0
1649667800000|2022-04-11 09:03:20|3028.45|3028.45|3028.45|3028.45|3028.45|3028.45|3028.45|3028.45|0
1649667840000|2022-04-11 09:04:00|3028.68|3028.68|3028.45|3028.45|3028.68|3028.68|3028.45|3028.45|0
1649667850000|2022-04-11 09:04:10|3028.65|3028.65|3028.45|3028.45|3028.65|3028.65|3028.45|3028.45|0
1649667940000|2022-04-11 09:05:40|3028.23|3028.23|3028.23|3028.23|3028.23|3028.23|3028.23|3028.23|0
1649667950000|2022-04-11 09:05:50|3028.01|3028.01|3028.01|3028.01|3028.01|3028.01|3028.01|3028.01|0
1649667980000|2022-04-11 09:06:20|3027.81|3027.81|3027.81|3027.81|3027.81|3027.81|3027.81|3027.81|0
1649667990000|2022-04-11 09:06:30|3027.6|3027.6|3027.49|3027.49|3027.6|3027.6|3027.49|3027.49|0
1649668000000|2022-04-11 09:06:40|3027.26|3027.26|3027.49|3027.49|3027.49|3027.49|3027.26|3027.26|0
1649668080000|2022-04-11 09:08:00|3027.71|3027.71|3027.71|3027.71|3027.71|3027.71|3027.71|3027.71|0
1649668090000|2022-04-11 09:08:10|3027.25|3027.25|3027.25|3027.25|3027.25|3027.25|3027.25|3027.25|0
1649668100000|2022-04-11 09:08:20|3027.03|3027.03|3027.03|3027.03|3027.03|3027.03|3027.03|3027.03|0
1649668110000|2022-04-11 09:08:30|3026.8|3026.8|3026.8|3026.8|3026.8|3026.8|3026.8|3026.8|0
1649668130000|2022-04-11 09:08:50|3026.72|3026.72|3026.72|3026.72|3026.72|3026.72|3026.72|3026.72|0
1649668150000|2022-04-11 09:09:10|3026.49|3026.49|3026.19|3026.19|3026.49|3026.49|3026.19|3026.19|0
1649668160000|2022-04-11 09:09:20|3026.35|3026.35|3026.35|3026.35|3026.35|3026.35|3026.35|3026.35|0
1649668180000|2022-04-11 09:09:40|3026.74|3026.74|3026.74|3026.74|3026.74|3026.74|3026.74|3026.74|0
1649668190000|2022-04-11 09:09:50|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|0
1649668200000|2022-04-11 09:10:00|3026.73|3026.73|3026.51|3026.51|3026.73|3026.73|3026.51|3026.51|0
1649668210000|2022-04-11 09:10:10|3026.11|3026.11|3026.11|3026.11|3026.11|3026.11|3026.11|3026.11|0
1649668220000|2022-04-11 09:10:20|3025.89|3025.89|3025.69|3025.69|3025.89|3025.89|3025.69|3025.69|0
1649668230000|2022-04-11 09:10:30|3025.33|3025.33|3025.33|3025.33|3025.33|3025.33|3025.33|3025.33|0
1649668310000|2022-04-11 09:11:50|3025.11|3025.11|3025.11|3025.11|3025.11|3025.11|3025.11|3025.11|0
1649668330000|2022-04-11 09:12:10|3024.89|3024.89|3024.89|3024.89|3024.89|3024.89|3024.89|3024.89|0
1649668350000|2022-04-11 09:12:30|3024.78|3024.78|3024.78|3024.78|3024.78|3024.78|3024.78|3024.78|0
1649668360000|2022-04-11 09:12:40|3024.59|3024.59|3024.59|3024.59|3024.59|3024.59|3024.59|3024.59|0
1649668370000|2022-04-11 09:12:50|3024.48|3024.48|3024.48|3024.48|3024.48|3024.48|3024.48|3024.48|0
1649668380000|2022-04-11 09:13:00|3024.25|3024.25|3024.25|3024.25|3024.25|3024.25|3024.03|3024.03|0
1649668390000|2022-04-11 09:13:10|3024.48|3024.48|3024.48|3024.48|3024.48|3024.48|3024.48|3024.48|0
1649668400000|2022-04-11 09:13:20|3024.84|3024.84|3024.84|3024.84|3024.84|3024.84|3024.84|3024.84|0
1649668420000|2022-04-11 09:13:40|3024.62|3024.62|3024.62|3024.62|3024.62|3024.62|3024.62|3024.62|0
1649668430000|2022-04-11 09:13:50|3025.35|3025.35|3025.35|3025.35|3025.35|3025.35|3025.35|3025.35|0
1649668460000|2022-04-11 09:14:20|3025.13|3025.13|3025.13|3025.13|3025.13|3025.13|3025.13|3025.13|0
1649668480000|2022-04-11 09:14:40|3024.97|3024.97|3024.97|3024.97|3024.97|3024.97|3024.97|3024.97|0
1649668520000|2022-04-11 09:15:20|3024.64|3024.64|3024.64|3024.64|3024.64|3024.64|3024.64|3024.64|0
1649668560000|2022-04-11 09:16:00|3024.75|3024.75|3024.98|3024.98|3024.98|3024.98|3024.75|3024.75|0
1649668570000|2022-04-11 09:16:10|3024.87|3024.87|3024.87|3024.87|3024.87|3024.87|3024.87|3024.87|0
1649668600000|2022-04-11 09:16:40|3024.95|3024.95|3024.95|3024.95|3024.95|3024.95|3024.95|3024.95|0
1649668640000|2022-04-11 09:17:20|3025.67|3025.67|3025.67|3025.67|3025.67|3025.67|3025.67|3025.67|0
1649668700000|2022-04-11 09:18:20|3026.04|3026.04|3026.47|3026.47|3026.47|3026.47|3026.04|3026.04|0
1649668760000|2022-04-11 09:19:20|3026.25|3026.25|3026.58|3026.58|3026.58|3026.58|3026.25|3026.25|0
1649668790000|2022-04-11 09:19:50|3026.81|3026.81|3026.81|3026.81|3026.81|3026.81|3026.81|3026.81|0
1649668800000|2022-04-11 09:20:00|3026.58|3026.58|3026.58|3026.58|3026.58|3026.58|3026.58|3026.58|0
1649668810000|2022-04-11 09:20:10|3026.36|3026.36|3026.36|3026.36|3026.36|3026.36|3026.36|3026.36|0
1649668830000|2022-04-11 09:20:30|3026.75|3026.75|3026.75|3026.75|3026.75|3026.75|3026.75|3026.75|0
1649668840000|2022-04-11 09:20:40|3026.3|3026.3|3026.3|3026.3|3026.3|3026.3|3026.3|3026.3|0
1649668850000|2022-04-11 09:20:50|3026.14|3026.14|3026.14|3026.14|3026.14|3026.14|3026.14|3026.14|0
1649668860000|2022-04-11 09:21:00|3026.34|3026.34|3026.34|3026.34|3026.34|3026.34|3026.34|3026.34|0
1649668900000|2022-04-11 09:21:40|3026.53|3026.53|3026.14|3026.14|3026.53|3026.53|3026.14|3026.14|0
1649668910000|2022-04-11 09:21:50|3026.34|3026.34|3025.75|3025.75|3026.34|3026.34|3025.75|3025.75|0
1649668940000|2022-04-11 09:22:20|3025.97|3025.97|3025.97|3025.97|3025.97|3025.97|3025.97|3025.97|0
1649669000000|2022-04-11 09:23:20|3026.33|3026.33|3026.33|3026.33|3026.33|3026.33|3026.33|3026.33|0
1649669010000|2022-04-11 09:23:30|3026.78|3026.78|3026.78|3026.78|3026.78|3026.78|3026.78|3026.78|0
1649669070000|2022-04-11 09:24:30|3026.67|3026.67|3026.67|3026.67|3026.67|3026.67|3026.67|3026.67|0
1649669090000|2022-04-11 09:24:50|3026.34|3026.34|3026.34|3026.34|3026.34|3026.34|3026.34|3026.34|0
1649669100000|2022-04-11 09:25:00|3026.67|3026.67|3026.89|3026.89|3026.89|3026.89|3026.67|3026.67|0
1649669120000|2022-04-11 09:25:20|3027.25|3027.25|3027.25|3027.25|3027.25|3027.25|3027.25|3027.25|0
1649669170000|2022-04-11 09:26:10|3027.47|3027.47|3027.47|3027.47|3027.47|3027.47|3027.47|3027.47|0
1649669210000|2022-04-11 09:26:50|3027.71|3027.71|3027.71|3027.71|3027.71|3027.71|3027.71|3027.71|0
1649669280000|2022-04-11 09:28:00|3027.48|3027.48|3027.48|3027.48|3027.48|3027.48|3027.48|3027.48|0
1649669310000|2022-04-11 09:28:30|3026.81|3026.81|3026.58|3026.58|3026.81|3026.81|3026.58|3026.58|0
1649669320000|2022-04-11 09:28:40|3026.81|3026.81|3026.81|3026.81|3026.81|3026.81|3026.81|3026.81|0
1649669330000|2022-04-11 09:28:50|3027.04|3027.04|3027.12|3027.12|3027.12|3027.12|3027.04|3027.04|0
1649669340000|2022-04-11 09:29:00|3026.9|3026.9|3026.9|3026.9|3026.9|3026.9|3026.9|3026.9|0
1649669350000|2022-04-11 09:29:10|3027.88|3027.88|3027.88|3027.88|3027.88|3027.88|3027.88|3027.88|0
1649669390000|2022-04-11 09:29:50|3028.1|3028.1|3028.1|3028.1|3028.1|3028.1|3028.1|3028.1|0
1649669400000|2022-04-11 09:30:00|3027.38|3027.38|3027.38|3027.38|3027.38|3027.38|3027.38|3027.38|0
1649669410000|2022-04-11 09:30:10|3027.16|3027.16|3027.16|3027.16|3027.16|3027.16|3026.96|3026.96|0
1649669460000|2022-04-11 09:31:00|3026.18|3026.18|3026.18|3026.18|3027.16|3027.16|3026.18|3026.18|0
1649669470000|2022-04-11 09:31:10|3026.77|3026.77|3026.77|3026.77|3026.77|3026.77|3026.77|3026.77|0
1649669480000|2022-04-11 09:31:20|3026.55|3026.55|3026.94|3026.94|3027.14|3027.14|3026.55|3026.55|0
1649669530000|2022-04-11 09:32:10|3026.7|3026.7|3025.98|3025.98|3026.7|3026.7|3025.98|3025.98|0
1649669650000|2022-04-11 09:34:10|3026.37|3026.37|3026.37|3026.37|3026.37|3026.37|3026.37|3026.37|0
1649669820000|2022-04-11 09:37:00|3026.59|3026.59|3026.59|3026.59|3026.59|3026.59|3026.59|3026.59|0
1649669920000|2022-04-11 09:38:40|3026.78|3026.78|3026.78|3026.78|3026.78|3026.78|3026.78|3026.78|0
1649670090000|2022-04-11 09:41:30|3026.59|3026.59|3026.48|3026.48|3026.59|3026.59|3026.48|3026.48|0
1649670100000|2022-04-11 09:41:40|3026.84|3026.84|3026.84|3026.84|3026.84|3026.84|3026.84|3026.84|0
1649670140000|2022-04-11 09:42:20|3027.07|3027.07|3027.52|3027.52|3027.52|3027.52|3027.07|3027.07|0
1649670190000|2022-04-11 09:43:10|3027.36|3027.36|3027.36|3027.36|3027.36|3027.36|3027.36|3027.36|0
1649670210000|2022-04-11 09:43:30|3027.13|3027.13|3026.48|3026.48|3027.13|3027.13|3026.48|3026.48|0
1649670240000|2022-04-11 09:44:00|3026.56|3026.56|3026.64|3026.64|3026.64|3026.64|3026.56|3026.56|0
1649670340000|2022-04-11 09:45:40|3026.42|3026.42|3026.86|3026.86|3026.86|3026.86|3026.42|3026.42|0
1649670350000|2022-04-11 09:45:50|3027.19|3027.19|3027.19|3027.19|3027.19|3027.19|3027.19|3027.19|0
1649670370000|2022-04-11 09:46:10|3026.95|3026.95|3026.95|3026.95|3026.95|3026.95|3026.95|3026.95|0
1649670410000|2022-04-11 09:46:50|3026.58|3026.58|3029.35|3029.35|3029.35|3029.35|3026.58|3026.58|0
1649670420000|2022-04-11 09:47:00|3029.75|3029.75|3031.07|3031.07|3031.07|3031.07|3029.75|3029.75|0
1649670430000|2022-04-11 09:47:10|3030.85|3030.85|3031.08|3031.08|3031.08|3031.08|3030.85|3030.85|0
1649670480000|2022-04-11 09:48:00|3030.92|3030.92|3030.92|3030.92|3030.92|3030.92|3030.92|3030.92|0
1649670500000|2022-04-11 09:48:20|3030.37|3030.37|3030.37|3030.37|3030.37|3030.37|3030.37|3030.37|0
1649670510000|2022-04-11 09:48:30|3028.92|3028.92|3028.92|3028.92|3028.92|3028.92|3028.92|3028.92|0
1649670520000|2022-04-11 09:48:40|3028.49|3028.49|3028.49|3028.49|3028.49|3028.49|3028.49|3028.49|0
1649670630000|2022-04-11 09:50:30|3028.41|3028.41|3027.96|3027.96|3028.41|3028.41|3027.96|3027.96|0
1649670660000|2022-04-11 09:51:00|3027.59|3027.59|3027.59|3027.59|3027.59|3027.59|3027.59|3027.59|0
1649670710000|2022-04-11 09:51:50|3027.38|3027.38|3027.38|3027.38|3027.38|3027.38|3027.38|3027.38|0
1649670800000|2022-04-11 09:53:20|3028.1|3028.1|3028.1|3028.1|3028.1|3028.1|3028.1|3028.1|0
1649670890000|2022-04-11 09:54:50|3028.54|3028.54|3028.54|3028.54|3028.54|3028.54|3028.54|3028.54|0
1649670910000|2022-04-11 09:55:10|3027.88|3027.88|3026.3|3026.3|3027.88|3027.88|3026.3|3026.3|0
1649670950000|2022-04-11 09:55:50|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|0
1649670970000|2022-04-11 09:56:10|3026.62|3026.62|3026.7|3026.7|3026.7|3026.7|3026.62|3026.62|0
1649670990000|2022-04-11 09:56:30|3027.02|3027.02|3027.02|3027.02|3027.02|3027.02|3027.02|3027.02|0
1649671000000|2022-04-11 09:56:40|3026.41|3026.41|3026.41|3026.41|3026.41|3026.41|3026.2|3026.2|0
1649671110000|2022-04-11 09:58:30|3026.22|3026.22|3026.22|3026.22|3026.22|3026.22|3026.22|3026.22|0
1649671160000|2022-04-11 09:59:20|3025.9|3025.9|3025.9|3025.9|3025.9|3025.9|3025.9|3025.9|0
1649671190000|2022-04-11 09:59:50|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|0
1649671210000|2022-04-11 10:00:10|3025.9|3025.9|3026.2|3026.2|3026.2|3026.2|3025.9|3025.9|0
1649671280000|2022-04-11 10:01:20|3026.92|3026.92|3027.65|3027.65|3027.65|3027.65|3026.92|3026.92|0
1649671310000|2022-04-11 10:01:50|3027.87|3027.87|3027.87|3027.87|3027.87|3027.87|3027.87|3027.87|0
1649671320000|2022-04-11 10:02:00|3028.08|3028.08|3028.08|3028.08|3028.08|3028.08|3028.08|3028.08|0
1649671330000|2022-04-11 10:02:10|3027.72|3027.72|3027.72|3027.72|3027.72|3027.72|3027.72|3027.72|0
1649671350000|2022-04-11 10:02:30|3028.4|3028.4|3028.4|3028.4|3028.4|3028.4|3028.4|3028.4|0
1649671440000|2022-04-11 10:04:00|3027.67|3027.67|3027.67|3027.67|3027.67|3027.67|3027.67|3027.67|0
1649671600000|2022-04-11 10:06:40|3027.31|3027.31|3027.31|3027.31|3027.31|3027.31|3027.31|3027.31|0
1649671630000|2022-04-11 10:07:10|3027.51|3027.51|3026.92|3026.92|3027.51|3027.51|3026.92|3026.92|0
1649671640000|2022-04-11 10:07:20|3027.11|3027.11|3027.11|3027.11|3027.11|3027.11|3027.11|3027.11|0
1649671650000|2022-04-11 10:07:30|3026.92|3026.92|3026.92|3026.92|3026.92|3026.92|3026.92|3026.92|0
1649671710000|2022-04-11 10:08:30|3026.56|3026.56|3026.11|3026.11|3026.56|3026.56|3026.11|3026.11|0
1649671720000|2022-04-11 10:08:40|3025.78|3025.78|3026|3026|3026|3026|3025.78|3025.78|0
1649671730000|2022-04-11 10:08:50|3026.32|3026.32|3025.9|3025.9|3026.33|3026.33|3025.9|3025.9|0
1649671760000|2022-04-11 10:09:20|3026.26|3026.26|3026.26|3026.26|3026.26|3026.26|3026.26|3026.26|0
1649671780000|2022-04-11 10:09:40|3025.93|3025.93|3026.26|3026.26|3026.26|3026.26|3025.93|3025.93|0
1649671800000|2022-04-11 10:10:00|3026.45|3026.45|3026.45|3026.45|3026.45|3026.45|3026.45|3026.45|0
1649671810000|2022-04-11 10:10:10|3026.65|3026.65|3026.65|3026.65|3026.65|3026.65|3026.65|3026.65|0
1649671860000|2022-04-11 10:11:00|3026.85|3026.85|3026.85|3026.85|3026.85|3026.85|3026.85|3026.85|0
1649671910000|2022-04-11 10:11:50|3026.63|3026.63|3026.41|3026.41|3026.63|3026.63|3026.41|3026.41|0
1649671920000|2022-04-11 10:12:00|3026.3|3026.3|3026.3|3026.3|3026.3|3026.3|3026.3|3026.3|0
1649671980000|2022-04-11 10:13:00|3025.94|3025.94|3025.94|3025.94|3025.94|3025.94|3025.94|3025.94|0
1649672000000|2022-04-11 10:13:20|3025.72|3025.72|3025.72|3025.72|3025.72|3025.72|3025.72|3025.72|0
1649672060000|2022-04-11 10:14:20|3025.52|3025.52|3024.93|3024.93|3025.52|3025.52|3024.93|3024.93|0
1649672070000|2022-04-11 10:14:30|3025.03|3025.03|3025.03|3025.03|3025.03|3025.03|3025.03|3025.03|0
1649672090000|2022-04-11 10:14:50|3025.11|3025.11|3025.11|3025.11|3025.11|3025.11|3025.11|3025.11|0
1649672110000|2022-04-11 10:15:10|3024.9|3024.9|3024.9|3024.9|3024.9|3024.9|3024.9|3024.9|0
1649672120000|2022-04-11 10:15:20|3024.74|3024.74|3024.23|3024.23|3024.74|3024.74|3024.23|3024.23|0
1649672130000|2022-04-11 10:15:30|3024.01|3024.01|3023.14|3023.14|3024.01|3024.01|3023.14|3023.14|0
1649672160000|2022-04-11 10:16:00|3022.7|3022.7|3022.7|3022.7|3022.7|3022.7|3022.7|3022.7|0
1649672180000|2022-04-11 10:16:20|3022.86|3022.86|3022.86|3022.86|3022.86|3022.86|3022.86|3022.86|0
1649672200000|2022-04-11 10:16:40|3022.78|3022.78|3022.78|3022.78|3022.78|3022.78|3022.78|3022.78|0
1649672210000|2022-04-11 10:16:50|3022.56|3022.56|3022.78|3022.78|3022.78|3022.78|3022.56|3022.56|0
1649672220000|2022-04-11 10:17:00|3022.45|3022.45|3022.45|3022.45|3022.45|3022.45|3022.45|3022.45|0
1649672250000|2022-04-11 10:17:30|3022.02|3022.02|3021.51|3021.51|3022.23|3022.23|3021.51|3021.51|0
1649672260000|2022-04-11 10:17:40|3021.73|3021.73|3021.94|3021.94|3021.94|3021.94|3021.73|3021.73|0
1649672300000|2022-04-11 10:18:20|3022.31|3022.31|3022.31|3022.31|3022.31|3022.31|3022.31|3022.31|0
1649672340000|2022-04-11 10:19:00|3021.94|3021.94|3021.94|3021.94|3021.94|3021.94|3021.94|3021.94|0
1649672370000|2022-04-11 10:19:30|3021.58|3021.58|3021.5|3021.5|3021.58|3021.58|3021.5|3021.5|0
1649672380000|2022-04-11 10:19:40|3021.42|3021.42|3020.9|3020.9|3021.42|3021.42|3020.9|3020.9|0
1649672410000|2022-04-11 10:20:10|3021.14|3021.14|3021.14|3021.14|3021.14|3021.14|3021.14|3021.14|0
1649672480000|2022-04-11 10:21:20|3021.5|3021.5|3021.5|3021.5|3021.5|3021.5|3021.5|3021.5|0
1649672610000|2022-04-11 10:23:30|3021.3|3021.3|3021.3|3021.3|3021.3|3021.3|3021.3|3021.3|0
1649672670000|2022-04-11 10:24:30|3021.09|3021.09|3021.09|3021.09|3021.09|3021.09|3021.09|3021.09|0
1649672680000|2022-04-11 10:24:40|3021.3|3021.3|3021.3|3021.3|3021.3|3021.3|3021.3|3021.3|0
1649672690000|2022-04-11 10:24:50|3021.75|3021.75|3021.75|3021.75|3021.75|3021.75|3021.75|3021.75|0
1649672710000|2022-04-11 10:25:10|3021.95|3021.95|3021.95|3021.95|3021.95|3021.95|3021.95|3021.95|0
1649672780000|2022-04-11 10:26:20|3022.34|3022.34|3022.34|3022.34|3022.34|3022.34|3022.34|3022.34|0
1649672810000|2022-04-11 10:26:50|3022.56|3022.56|3023.22|3023.22|3023.22|3023.22|3022.56|3022.56|0
1649672970000|2022-04-11 10:29:30|3022.98|3022.98|3022.98|3022.98|3022.98|3022.98|3022.98|3022.98|0
1649673010000|2022-04-11 10:30:10|3023.2|3023.2|3023.2|3023.2|3023.2|3023.2|3023.2|3023.2|0
1649673020000|2022-04-11 10:30:20|3022.98|3022.98|3022.98|3022.98|3022.98|3022.98|3022.98|3022.98|0
1649673070000|2022-04-11 10:31:10|3023.37|3023.37|3023.37|3023.37|3023.37|3023.37|3023.37|3023.37|0
1649673110000|2022-04-11 10:31:50|3023.6|3023.6|3023.6|3023.6|3023.6|3023.6|3023.6|3023.6|0
1649673130000|2022-04-11 10:32:10|3023.38|3023.38|3023.38|3023.38|3023.38|3023.38|3023.38|3023.38|0
1649673140000|2022-04-11 10:32:20|3023.97|3023.97|3023.97|3023.97|3023.97|3023.97|3023.97|3023.97|0
1649673150000|2022-04-11 10:32:30|3024.33|3024.33|3024.33|3024.33|3024.33|3024.33|3024.33|3024.33|0
1649673240000|2022-04-11 10:34:00|3024.55|3024.55|3024.55|3024.55|3024.55|3024.55|3024.55|3024.55|0
1649673260000|2022-04-11 10:34:20|3024.1|3024.1|3024.1|3024.1|3024.1|3024.1|3024.1|3024.1|0
1649673310000|2022-04-11 10:35:10|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|0
1649673330000|2022-04-11 10:35:30|3024.39|3024.39|3024.39|3024.39|3024.39|3024.39|3024.39|3024.39|0
1649673340000|2022-04-11 10:35:40|3022.7|3022.7|3023.14|3023.14|3023.14|3023.14|3022.7|3022.7|0
1649673350000|2022-04-11 10:35:50|3023.72|3023.72|3023.72|3023.72|3023.72|3023.72|3023.72|3023.72|0
1649673360000|2022-04-11 10:36:00|3023.53|3023.53|3023.53|3023.53|3023.53|3023.53|3023.53|3023.53|0
1649673390000|2022-04-11 10:36:30|3023.72|3023.72|3023.72|3023.72|3023.72|3023.72|3023.72|3023.72|0
1649673410000|2022-04-11 10:36:50|3023.95|3023.95|3023.95|3023.95|3023.95|3023.95|3023.95|3023.95|0
1649673470000|2022-04-11 10:37:50|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|3024.31|0
1649673490000|2022-04-11 10:38:10|3024.53|3024.53|3024.53|3024.53|3024.53|3024.53|3024.53|3024.53|0
1649673500000|2022-04-11 10:38:20|3024.69|3024.69|3024.69|3024.69|3024.69|3024.69|3024.69|3024.69|0
1649673540000|2022-04-11 10:39:00|3024.47|3024.47|3024.69|3024.69|3024.69|3024.69|3024.47|3024.47|0
1649673550000|2022-04-11 10:39:10|3024.33|3024.33|3024.33|3024.33|3024.33|3024.33|3024.33|3024.33|0
1649673600000|2022-04-11 10:40:00|3024.52|3024.52|3024.52|3024.52|3024.52|3024.52|3024.52|3024.52|0
1649673610000|2022-04-11 10:40:10|3024.36|3024.36|3023.19|3023.19|3024.36|3024.36|3023.19|3023.19|0
1649673640000|2022-04-11 10:40:40|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|0
1649673660000|2022-04-11 10:41:00|3023.64|3023.64|3023.84|3023.84|3023.84|3023.84|3023.64|3023.64|0
1649673680000|2022-04-11 10:41:20|3023.64|3023.64|3023.31|3023.31|3023.64|3023.64|3023.31|3023.31|0
1649673690000|2022-04-11 10:41:30|3023.53|3023.53|3023.53|3023.53|3023.53|3023.53|3023.53|3023.53|0
1649673730000|2022-04-11 10:42:10|3023.33|3023.33|3023.33|3023.33|3023.33|3023.33|3023.33|3023.33|0
1649673800000|2022-04-11 10:43:20|3023.77|3023.77|3023.77|3023.77|3023.77|3023.77|3023.77|3023.77|0
1649673810000|2022-04-11 10:43:30|3023.99|3023.99|3023.99|3023.99|3023.99|3023.99|3023.99|3023.99|0
1649673840000|2022-04-11 10:44:00|3023.77|3023.77|3023.77|3023.77|3023.77|3023.77|3023.77|3023.77|0
1649673850000|2022-04-11 10:44:10|3023.99|3023.99|3023.99|3023.99|3023.99|3023.99|3023.99|3023.99|0
1649673860000|2022-04-11 10:44:20|3023.62|3023.62|3023.62|3023.62|3023.62|3023.62|3023.62|3023.62|0
1649673950000|2022-04-11 10:45:50|3023.86|3023.86|3023.86|3023.86|3023.86|3023.86|3023.86|3023.86|0
1649674050000|2022-04-11 10:47:30|3023.67|3023.67|3023.67|3023.67|3023.67|3023.67|3023.67|3023.67|0
1649674060000|2022-04-11 10:47:40|3023.45|3023.45|3023.45|3023.45|3023.45|3023.45|3023.45|3023.45|0
1649674080000|2022-04-11 10:48:00|3022.79|3022.79|3023.69|3023.69|3023.69|3023.69|3022.79|3022.79|0
1649674100000|2022-04-11 10:48:20|3022.97|3022.97|3022.97|3022.97|3022.97|3022.97|3022.97|3022.97|0
1649674160000|2022-04-11 10:49:20|3023.29|3023.29|3023.52|3023.52|3023.52|3023.52|3023.29|3023.29|0
1649674170000|2022-04-11 10:49:30|3024.5|3024.5|3024.5|3024.5|3024.5|3024.5|3024.5|3024.5|0
1649674190000|2022-04-11 10:49:50|3024.72|3024.72|3024.72|3024.72|3024.72|3024.72|3024.72|3024.72|0
1649674200000|2022-04-11 10:50:00|3024.94|3024.94|3024.94|3024.94|3024.94|3024.94|3024.94|3024.94|0
1649674210000|2022-04-11 10:50:10|3025.3|3025.3|3025.3|3025.3|3025.3|3025.3|3025.3|3025.3|0
1649674220000|2022-04-11 10:50:20|3024.58|3024.58|3024.21|3024.21|3024.58|3024.58|3024.21|3024.21|0
1649674240000|2022-04-11 10:50:40|3024.43|3024.43|3024.43|3024.43|3024.43|3024.43|3024.43|3024.43|0
1649674280000|2022-04-11 10:51:20|3024.8|3024.8|3024.8|3024.8|3024.8|3024.8|3024.8|3024.8|0
1649674380000|2022-04-11 10:53:00|3024.34|3024.34|3024.03|3024.03|3024.34|3024.34|3024.03|3024.03|0
1649674400000|2022-04-11 10:53:20|3023.66|3023.66|3023.66|3023.66|3023.66|3023.66|3023.66|3023.66|0
1649674520000|2022-04-11 10:55:20|3023.23|3023.23|3023.23|3023.23|3023.23|3023.23|3023.23|3023.23|0
1649674530000|2022-04-11 10:55:30|3022.64|3022.64|3022.64|3022.64|3022.64|3022.64|3022.64|3022.64|0
1649674550000|2022-04-11 10:55:50|3022.84|3022.84|3022.84|3022.84|3022.84|3022.84|3022.84|3022.84|0
1649674560000|2022-04-11 10:56:00|3023.06|3023.06|3023.06|3023.06|3023.06|3023.06|3023.06|3023.06|0
1649674570000|2022-04-11 10:56:10|3021.97|3021.97|3021.97|3021.97|3021.97|3021.97|3021.24|3021.24|0
1649674600000|2022-04-11 10:56:40|3022.4|3022.4|3022.4|3022.4|3022.4|3022.4|3022.4|3022.4|0
1649674620000|2022-04-11 10:57:00|3022.01|3022.01|3022.24|3022.24|3022.69|3022.69|3022.01|3022.01|0
1649674660000|2022-04-11 10:57:40|3021.79|3021.79|3021.79|3021.79|3021.79|3021.79|3021.79|3021.79|0
1649674720000|2022-04-11 10:58:40|3022.51|3022.51|3022.51|3022.51|3022.51|3022.51|3022.51|3022.51|0
1649674790000|2022-04-11 10:59:50|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|0
1649674800000|2022-04-11 11:00:00|3023.16|3023.16|3023.16|3023.16|3023.16|3023.16|3023.16|3023.16|0
1649674830000|2022-04-11 11:00:30|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|0
1649674920000|2022-04-11 11:02:00|3022.51|3022.51|3022.51|3022.51|3022.51|3022.51|3022.51|3022.51|0
1649675010000|2022-04-11 11:03:30|3022.74|3022.74|3022.74|3022.74|3022.74|3022.74|3022.74|3022.74|0
1649675040000|2022-04-11 11:04:00|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|0
1649675090000|2022-04-11 11:04:50|3023.17|3023.17|3023.17|3023.17|3023.17|3023.17|3023.17|3023.17|0
1649675100000|2022-04-11 11:05:00|3023.56|3023.56|3023.56|3023.56|3023.56|3023.56|3023.56|3023.56|0
1649675130000|2022-04-11 11:05:30|3023.41|3023.41|3023.41|3023.41|3023.41|3023.41|3023.41|3023.41|0
1649675170000|2022-04-11 11:06:10|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|0
1649675210000|2022-04-11 11:06:50|3022.8|3022.8|3022.8|3022.8|3022.8|3022.8|3022.8|3022.8|0
1649675240000|2022-04-11 11:07:20|3022.87|3022.87|3024.33|3024.33|3024.33|3024.33|3022.87|3022.87|0
1649675280000|2022-04-11 11:08:00|3024.11|3024.11|3024.11|3024.11|3024.11|3024.11|3024.11|3024.11|0
1649675320000|2022-04-11 11:08:40|3023.95|3023.95|3023.95|3023.95|3023.95|3023.95|3023.95|3023.95|0
1649675330000|2022-04-11 11:08:50|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|0
1649675370000|2022-04-11 11:09:30|3024.3|3024.3|3024.3|3024.3|3024.3|3024.3|3024.3|3024.3|0
1649675400000|2022-04-11 11:10:00|3024.51|3024.51|3024.51|3024.51|3024.51|3024.51|3024.51|3024.51|0
1649675420000|2022-04-11 11:10:20|3024.59|3024.59|3024.67|3024.67|3024.67|3024.67|3024.59|3024.59|0
1649675430000|2022-04-11 11:10:30|3024.9|3024.9|3024.9|3024.9|3024.9|3024.9|3024.9|3024.9|0
1649675440000|2022-04-11 11:10:40|3025.26|3025.26|3025.26|3025.26|3025.26|3025.26|3025.26|3025.26|0
1649675460000|2022-04-11 11:11:00|3025.18|3025.18|3025.18|3025.18|3025.18|3025.18|3025.18|3025.18|0
1649675470000|2022-04-11 11:11:10|3025.63|3025.63|3025.55|3025.55|3025.63|3025.63|3025.55|3025.55|0
1649675480000|2022-04-11 11:11:20|3025.33|3025.33|3025.69|3025.69|3025.69|3025.69|3025.33|3025.33|0
1649675490000|2022-04-11 11:11:30|3025.53|3025.53|3025.53|3025.53|3025.53|3025.53|3025.53|3025.53|0
1649675510000|2022-04-11 11:11:50|3025.45|3025.45|3025.45|3025.45|3025.45|3025.45|3025.45|3025.45|0
1649675560000|2022-04-11 11:12:40|3025.23|3025.23|3025.43|3025.43|3025.43|3025.43|3025.23|3025.23|0
1649675660000|2022-04-11 11:14:20|3025.51|3025.51|3025.2|3025.2|3025.51|3025.51|3025.2|3025.2|0
1649675690000|2022-04-11 11:14:50|3025.12|3025.12|3025.12|3025.12|3025.12|3025.12|3025.12|3025.12|0
1649675700000|2022-04-11 11:15:00|3025.01|3025.01|3025.01|3025.01|3025.01|3025.01|3025.01|3025.01|0
1649675720000|2022-04-11 11:15:20|3024.36|3024.36|3023.96|3023.96|3024.36|3024.36|3023.96|3023.96|0
1649675740000|2022-04-11 11:15:40|3024.2|3024.2|3024.28|3024.28|3024.28|3024.28|3024.2|3024.2|0
1649675750000|2022-04-11 11:15:50|3024.73|3024.73|3024.37|3024.37|3024.81|3024.81|3024.37|3024.37|0
1649675770000|2022-04-11 11:16:10|3024.21|3024.21|3023.79|3023.79|3024.21|3024.21|3023.79|3023.79|0
1649675780000|2022-04-11 11:16:20|3024.22|3024.22|3024.22|3024.22|3024.22|3024.22|3024.22|3024.22|0
1649675810000|2022-04-11 11:16:50|3023.5|3023.5|3023.66|3023.66|3023.66|3023.66|3023.5|3023.5|0
1649675830000|2022-04-11 11:17:10|3023.29|3023.29|3023.29|3023.29|3023.29|3023.29|3023.29|3023.29|0
1649675840000|2022-04-11 11:17:20|3023.49|3023.49|3023.49|3023.49|3023.49|3023.49|3023.49|3023.49|0
1649675850000|2022-04-11 11:17:30|3023.13|3023.13|3023.66|3023.66|3023.66|3023.66|3022.93|3022.93|0
1649675870000|2022-04-11 11:17:50|3023.44|3023.44|3023.28|3023.28|3023.44|3023.44|3023.28|3023.28|0
1649675890000|2022-04-11 11:18:10|3023.06|3023.06|3023.17|3023.17|3023.17|3023.17|3023.06|3023.06|0
1649675900000|2022-04-11 11:18:20|3023.39|3023.39|3023.39|3023.39|3023.39|3023.39|3023.39|3023.39|0
1649675950000|2022-04-11 11:19:10|3023.17|3023.17|3023.17|3023.17|3023.17|3023.17|3023.17|3023.17|0
1649675960000|2022-04-11 11:19:20|3022.45|3022.45|3022.81|3022.81|3022.81|3022.81|3022.45|3022.45|0
1649675970000|2022-04-11 11:19:30|3022.58|3022.58|3022.58|3022.58|3022.58|3022.58|3022.58|3022.58|0
1649676080000|2022-04-11 11:21:20|3022.8|3022.8|3022.91|3022.91|3022.91|3022.91|3022.8|3022.8|0
1649676110000|2022-04-11 11:21:50|3022.83|3022.83|3022.83|3022.83|3022.83|3022.83|3022.83|3022.83|0
1649676120000|2022-04-11 11:22:00|3023.49|3023.49|3023.57|3023.57|3023.57|3023.57|3023.49|3023.49|0
1649676140000|2022-04-11 11:22:20|3023.68|3023.68|3023.68|3023.68|3023.68|3023.68|3023.68|3023.68|0
1649676160000|2022-04-11 11:22:40|3023.79|3023.79|3023.79|3023.79|3023.79|3023.79|3023.79|3023.79|0
1649676210000|2022-04-11 11:23:30|3024.01|3024.01|3024.01|3024.01|3024.01|3024.01|3024.01|3024.01|0
1649676300000|2022-04-11 11:25:00|3024.12|3024.12|3024.12|3024.12|3024.12|3024.12|3024.12|3024.12|0
1649676310000|2022-04-11 11:25:10|3024.48|3024.48|3025.2|3025.2|3025.2|3025.2|3024.48|3024.48|0
1649676320000|2022-04-11 11:25:20|3024.48|3024.48|3024.48|3024.48|3024.48|3024.48|3024.48|3024.48|0
1649676340000|2022-04-11 11:25:40|3024.12|3024.12|3023.75|3023.75|3024.12|3024.12|3023.75|3023.75|0
1649676360000|2022-04-11 11:26:00|3024.12|3024.12|3024.26|3024.26|3024.48|3024.48|3024.12|3024.12|0
1649676370000|2022-04-11 11:26:10|3024.49|3024.49|3024.71|3024.71|3024.71|3024.71|3024.49|3024.49|0
1649676470000|2022-04-11 11:27:50|3024.49|3024.49|3024.49|3024.49|3024.49|3024.49|3024.49|3024.49|0
1649676490000|2022-04-11 11:28:10|3024.27|3024.27|3024.27|3024.27|3024.27|3024.27|3024.27|3024.27|0
1649676530000|2022-04-11 11:28:50|3023.94|3023.94|3023.94|3023.94|3023.94|3023.94|3023.94|3023.94|0
1649676580000|2022-04-11 11:29:40|3023.5|3023.5|3023.5|3023.5|3023.5|3023.5|3023.5|3023.5|0
1649676600000|2022-04-11 11:30:00|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|0
1649676650000|2022-04-11 11:30:50|3023.06|3023.06|3023.06|3023.06|3023.06|3023.06|3023.06|3023.06|0
1649676660000|2022-04-11 11:31:00|3022.62|3022.62|3022.62|3022.62|3022.62|3022.62|3022.62|3022.62|0
1649676670000|2022-04-11 11:31:10|3022.26|3022.26|3022.99|3022.99|3022.99|3022.99|3022.26|3022.26|0
1649676740000|2022-04-11 11:32:20|3022.83|3022.83|3022.28|3022.28|3022.83|3022.83|3022.28|3022.28|0
1649676810000|2022-04-11 11:33:30|3022.2|3022.2|3022.36|3022.36|3022.36|3022.36|3022.2|3022.2|0
1649676820000|2022-04-11 11:33:40|3022.51|3022.51|3022.51|3022.51|3022.51|3022.51|3022.51|3022.51|0
1649676840000|2022-04-11 11:34:00|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|0
1649676900000|2022-04-11 11:35:00|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|0
1649676920000|2022-04-11 11:35:20|3022.51|3022.51|3022.51|3022.51|3022.51|3022.51|3022.51|3022.51|0
1649676940000|2022-04-11 11:35:40|3022.71|3022.71|3022.71|3022.71|3023.07|3023.07|3022.71|3022.71|0
1649676950000|2022-04-11 11:35:50|3022.12|3022.12|3022.12|3022.12|3022.12|3022.12|3022.12|3022.12|0
1649676960000|2022-04-11 11:36:00|3021.9|3021.9|3022.12|3022.12|3022.12|3022.12|3021.9|3021.9|0
1649676970000|2022-04-11 11:36:10|3021.76|3021.76|3021.76|3021.76|3021.76|3021.76|3021.76|3021.76|0
1649677000000|2022-04-11 11:36:40|3021.98|3021.98|3022.34|3022.34|3022.34|3022.34|3021.98|3021.98|0
1649677040000|2022-04-11 11:37:20|3022.23|3022.23|3022.23|3022.23|3022.23|3022.23|3022.23|3022.23|0
1649677110000|2022-04-11 11:38:30|3022.45|3022.45|3022.45|3022.45|3022.45|3022.45|3022.45|3022.45|0
1649677130000|2022-04-11 11:38:50|3022.68|3022.68|3022.68|3022.68|3022.68|3022.68|3022.68|3022.68|0
1649677150000|2022-04-11 11:39:10|3022.35|3022.35|3022.35|3022.35|3022.35|3022.35|3022.35|3022.35|0
1649677170000|2022-04-11 11:39:30|3022.13|3022.13|3022.13|3022.13|3022.13|3022.13|3022.13|3022.13|0
1649677240000|2022-04-11 11:40:40|3021.04|3021.04|3021.76|3021.76|3021.76|3021.76|3021.04|3021.04|0
1649677250000|2022-04-11 11:40:50|3022.13|3022.13|3022.13|3022.13|3022.13|3022.13|3022.13|3022.13|0
1649677320000|2022-04-11 11:42:00|3022.02|3022.02|3021.62|3021.62|3022.02|3022.02|3021.62|3021.62|0
1649677330000|2022-04-11 11:42:10|3021.41|3021.41|3021.04|3021.04|3021.41|3021.41|3021.04|3021.04|0
1649677340000|2022-04-11 11:42:20|3021.41|3021.41|3021.41|3021.41|3021.41|3021.41|3021.41|3021.41|0
1649677350000|2022-04-11 11:42:30|3021.04|3021.04|3021.04|3021.04|3021.04|3021.04|3021.04|3021.04|0
1649677370000|2022-04-11 11:42:50|3020.65|3020.65|3020.49|3020.49|3020.85|3020.85|3020.49|3020.49|0
1649677380000|2022-04-11 11:43:00|3020.27|3020.27|3020.27|3020.27|3020.27|3020.27|3020.27|3020.27|0
1649677520000|2022-04-11 11:45:20|3020.05|3020.05|3020.41|3020.41|3020.41|3020.41|3020.05|3020.05|0
1649677560000|2022-04-11 11:46:00|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|0
1649677600000|2022-04-11 11:46:40|3020.56|3020.56|3020.56|3020.56|3020.56|3020.56|3020.56|3020.56|0
1649677660000|2022-04-11 11:47:40|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|0
1649677680000|2022-04-11 11:48:00|3019.97|3019.97|3020.41|3020.41|3020.41|3020.41|3019.97|3019.97|0
1649677700000|2022-04-11 11:48:20|3019.97|3019.97|3019.97|3019.97|3019.97|3019.97|3019.97|3019.97|0
1649677710000|2022-04-11 11:48:30|3020.17|3020.17|3020.17|3020.17|3020.17|3020.17|3020.17|3020.17|0
1649677730000|2022-04-11 11:48:50|3020.09|3020.09|3020.09|3020.09|3020.09|3020.09|3020.09|3020.09|0
1649677740000|2022-04-11 11:49:00|3020.3|3020.3|3020.3|3020.3|3020.3|3020.3|3020.3|3020.3|0
1649677810000|2022-04-11 11:50:10|3020.53|3020.53|3020.53|3020.53|3020.53|3020.53|3020.53|3020.53|0
1649677820000|2022-04-11 11:50:20|3020.31|3020.31|3020.31|3020.31|3020.31|3020.31|3020.31|3020.31|0
1649677830000|2022-04-11 11:50:30|3020.39|3020.39|3020.5|3020.5|3020.5|3020.5|3020.39|3020.39|0
1649677850000|2022-04-11 11:50:50|3020.86|3020.86|3020.5|3020.5|3020.86|3020.86|3020.5|3020.5|0
1649677940000|2022-04-11 11:52:20|3020.39|3020.39|3020.17|3020.17|3020.39|3020.39|3019.94|3019.94|0
1649678010000|2022-04-11 11:53:30|3020.38|3020.38|3020.38|3020.38|3020.38|3020.38|3020.38|3020.38|0
1649678090000|2022-04-11 11:54:50|3020.22|3020.22|3020.22|3020.22|3020.22|3020.22|3020.22|3020.22|0
1649678130000|2022-04-11 11:55:30|3020.01|3020.01|3020.01|3020.01|3020.01|3020.01|3020.01|3020.01|0
1649678140000|2022-04-11 11:55:40|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|0
1649678200000|2022-04-11 11:56:40|3020.12|3020.12|3020.12|3020.12|3020.12|3020.12|3020.12|3020.12|0
1649678220000|2022-04-11 11:57:00|3020.48|3020.48|3020.48|3020.48|3020.48|3020.48|3020.48|3020.48|0
1649678270000|2022-04-11 11:57:50|3020.81|3020.81|3020.81|3020.81|3020.81|3020.81|3020.81|3020.81|0
1649678280000|2022-04-11 11:58:00|3020.97|3020.97|3020.97|3020.97|3020.97|3020.97|3020.97|3020.97|0
1649678290000|2022-04-11 11:58:10|3021.12|3021.12|3021.4|3021.4|3021.4|3021.4|3021.12|3021.12|0
1649678340000|2022-04-11 11:59:00|3021.62|3021.62|3021.62|3021.62|3021.62|3021.62|3021.62|3021.62|0
1649678370000|2022-04-11 11:59:30|3021.95|3021.95|3021.84|3021.84|3021.95|3021.95|3021.84|3021.84|0
1649678410000|2022-04-11 12:00:10|3021.61|3021.61|3021.61|3021.61|3021.61|3021.61|3021.61|3021.61|0
1649678440000|2022-04-11 12:00:40|3022.06|3022.06|3022.06|3022.06|3022.06|3022.06|3022.06|3022.06|0
1649678500000|2022-04-11 12:01:40|3023.15|3023.15|3023.54|3023.54|3023.54|3023.54|3023.15|3023.15|0
1649678530000|2022-04-11 12:02:10|3022.88|3022.88|3022.88|3022.88|3022.88|3022.88|3022.88|3022.88|0
1649678540000|2022-04-11 12:02:20|3022.67|3022.67|3023.25|3023.25|3023.25|3023.25|3022.67|3022.67|0
1649678550000|2022-04-11 12:02:30|3023.03|3023.03|3023.03|3023.03|3023.03|3023.03|3023.03|3023.03|0
1649678620000|2022-04-11 12:03:40|3022.81|3022.81|3022.81|3022.81|3022.81|3022.81|3022.81|3022.81|0
1649678640000|2022-04-11 12:04:00|3022.37|3022.37|3022.37|3022.37|3022.37|3022.37|3022.26|3022.26|0
1649678650000|2022-04-11 12:04:10|3022.6|3022.6|3022.6|3022.6|3022.6|3022.6|3022.6|3022.6|0
1649678660000|2022-04-11 12:04:20|3022.49|3022.49|3022.38|3022.38|3022.49|3022.49|3022.38|3022.38|0
1649678680000|2022-04-11 12:04:40|3022.16|3022.16|3022.16|3022.16|3022.16|3022.16|3022.16|3022.16|0
1649678690000|2022-04-11 12:04:50|3021.94|3021.94|3021.94|3021.94|3021.94|3021.94|3021.94|3021.94|0
1649678700000|2022-04-11 12:05:00|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|3021.35|0
1649678720000|2022-04-11 12:05:20|3021.13|3021.13|3021.13|3021.13|3021.13|3021.13|3021.13|3021.13|0
1649678730000|2022-04-11 12:05:30|3021.53|3021.53|3020.08|3020.08|3021.72|3021.72|3020.08|3020.08|0
1649678740000|2022-04-11 12:05:40|3019.86|3019.86|3019.86|3019.86|3019.86|3019.86|3019.86|3019.86|0
1649678750000|2022-04-11 12:05:50|3019.46|3019.46|3019.57|3019.57|3019.57|3019.57|3019.46|3019.46|0
1649678760000|2022-04-11 12:06:00|3019.9|3019.9|3019.59|3019.59|3019.9|3019.9|3019.48|3019.48|0
1649678780000|2022-04-11 12:06:20|3019.37|3019.37|3018.57|3018.57|3019.37|3019.37|3018.57|3018.57|0
1649678790000|2022-04-11 12:06:30|3018.68|3018.68|3018.93|3018.93|3019.04|3019.04|3018.68|3018.68|0
1649678810000|2022-04-11 12:06:50|3019.48|3019.48|3019.93|3019.93|3019.93|3019.93|3019.48|3019.48|0
1649678840000|2022-04-11 12:07:20|3019.48|3019.48|3019.48|3019.48|3019.48|3019.48|3019.48|3019.48|0
1649678850000|2022-04-11 12:07:30|3019.92|3019.92|3019.92|3019.92|3019.92|3019.92|3019.92|3019.92|0
1649678880000|2022-04-11 12:08:00|3019.48|3019.48|3019.48|3019.48|3019.48|3019.48|3019.48|3019.48|0
1649678890000|2022-04-11 12:08:10|3019.37|3019.37|3019.26|3019.26|3019.37|3019.37|3019.26|3019.26|0
1649678900000|2022-04-11 12:08:20|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|3019.04|3019.04|0
1649678910000|2022-04-11 12:08:30|3019.26|3019.26|3018.93|3018.93|3019.26|3019.26|3018.93|3018.93|0
1649678920000|2022-04-11 12:08:40|3018.82|3018.82|3018.93|3018.93|3019.26|3019.26|3018.82|3018.82|0
1649678940000|2022-04-11 12:09:00|3018.73|3018.73|3018.95|3018.95|3018.95|3018.95|3018.62|3018.62|0
1649678950000|2022-04-11 12:09:10|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|0
1649678970000|2022-04-11 12:09:30|3020.27|3020.27|3020.27|3020.27|3020.27|3020.27|3020.27|3020.27|0
1649678980000|2022-04-11 12:09:40|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|0
1649679000000|2022-04-11 12:10:00|3019.82|3019.82|3020.19|3020.19|3020.19|3020.19|3019.82|3019.82|0
1649679020000|2022-04-11 12:10:20|3019.75|3019.75|3019.75|3019.75|3019.75|3019.75|3019.75|3019.75|0
1649679060000|2022-04-11 12:11:00|3019.39|3019.39|3019.53|3019.53|3019.75|3019.75|3019.39|3019.39|0
1649679070000|2022-04-11 12:11:10|3019.31|3019.31|3019.31|3019.31|3019.31|3019.31|3019.31|3019.31|0
1649679090000|2022-04-11 12:11:30|3019.53|3019.53|3019.53|3019.53|3019.53|3019.53|3019.53|3019.53|0
1649679160000|2022-04-11 12:12:40|3019.09|3019.09|3019.09|3019.09|3019.09|3019.09|3019.09|3019.09|0
1649679180000|2022-04-11 12:13:00|3018.87|3018.87|3018.87|3018.87|3018.87|3018.87|3018.87|3018.87|0
1649679200000|2022-04-11 12:13:20|3018.76|3018.76|3018.55|3018.55|3018.76|3018.76|3018.55|3018.55|0
1649679210000|2022-04-11 12:13:30|3018.32|3018.32|3018.54|3018.54|3018.54|3018.54|3018.32|3018.32|0
1649679220000|2022-04-11 12:13:40|3018.65|3018.65|3018.65|3018.65|3018.65|3018.65|3018.65|3018.65|0
1649679230000|2022-04-11 12:13:50|3018.81|3018.81|3018.81|3018.81|3018.81|3018.81|3018.81|3018.81|0
1649679250000|2022-04-11 12:14:10|3018.89|3018.89|3018.89|3018.89|3018.89|3018.89|3018.89|3018.89|0
1649679260000|2022-04-11 12:14:20|3018.52|3018.52|3018.52|3018.52|3018.52|3018.52|3018.52|3018.52|0
1649679270000|2022-04-11 12:14:30|3019.4|3019.4|3020.32|3020.32|3020.32|3020.32|3019.4|3019.4|0
1649679300000|2022-04-11 12:15:00|3020.24|3020.24|3020.16|3020.16|3020.24|3020.24|3020.16|3020.16|0
1649679320000|2022-04-11 12:15:20|3019.77|3019.77|3019.77|3019.77|3019.77|3019.77|3019.77|3019.77|0
1649679370000|2022-04-11 12:16:10|3019.22|3019.22|3019.22|3019.22|3019.22|3019.22|3019.22|3019.22|0
1649679380000|2022-04-11 12:16:20|3019.11|3019.11|3019.11|3019.11|3019.11|3019.11|3019.11|3019.11|0
1649679480000|2022-04-11 12:18:00|3018.75|3018.75|3018.75|3018.75|3018.75|3018.75|3018.75|3018.75|0
1649679510000|2022-04-11 12:18:30|3018.53|3018.53|3018.53|3018.53|3018.53|3018.53|3018.53|3018.53|0
1649679610000|2022-04-11 12:20:10|3018.31|3018.31|3018.31|3018.31|3018.31|3018.31|3018.31|3018.31|0
1649679630000|2022-04-11 12:20:30|3018.09|3018.09|3018.09|3018.09|3018.09|3018.09|3018.09|3018.09|0
1649679690000|2022-04-11 12:21:30|3018.29|3018.29|3018.29|3018.29|3018.29|3018.29|3018.29|3018.29|0
1649679720000|2022-04-11 12:22:00|3018.07|3018.07|3018.07|3018.07|3018.07|3018.07|3018.07|3018.07|0
1649679740000|2022-04-11 12:22:20|3017.85|3017.85|3017.96|3017.96|3017.96|3017.96|3017.85|3017.85|0
1649679760000|2022-04-11 12:22:40|3017.74|3017.74|3017.74|3017.74|3017.74|3017.74|3017.74|3017.74|0
1649679780000|2022-04-11 12:23:00|3017.28|3017.28|3017.28|3017.28|3017.28|3017.28|3017.28|3017.28|0
1649679840000|2022-04-11 12:24:00|3016.96|3016.96|3016.85|3016.85|3016.96|3016.96|3016.85|3016.85|0
1649679850000|2022-04-11 12:24:10|3017.28|3017.28|3017.5|3017.5|3017.5|3017.5|3017.28|3017.28|0
1649679870000|2022-04-11 12:24:30|3017.7|3017.7|3018.22|3018.22|3018.22|3018.22|3017.7|3017.7|0
1649679900000|2022-04-11 12:25:00|3018.02|3018.02|3018.02|3018.02|3018.02|3018.02|3018.02|3018.02|0
1649679910000|2022-04-11 12:25:10|3018.24|3018.24|3018.24|3018.24|3018.24|3018.24|3018.24|3018.24|0
1649679950000|2022-04-11 12:25:50|3018.02|3018.02|3018.02|3018.02|3018.02|3018.02|3018.02|3018.02|0
1649679960000|2022-04-11 12:26:00|3018.24|3018.24|3018.92|3018.92|3018.92|3018.92|3018.24|3018.24|0
1649679970000|2022-04-11 12:26:10|3019.28|3019.28|3019.58|3019.58|3019.58|3019.58|3019.28|3019.28|0
1649679990000|2022-04-11 12:26:30|3019.94|3019.94|3019.94|3019.94|3019.94|3019.94|3019.94|3019.94|0
1649680000000|2022-04-11 12:26:40|3019.72|3019.72|3019.72|3019.72|3019.72|3019.72|3019.72|3019.72|0
1649680080000|2022-04-11 12:28:00|3019.92|3019.92|3019.92|3019.92|3019.92|3019.92|3019.92|3019.92|0
1649680130000|2022-04-11 12:28:50|3020.03|3020.03|3020.03|3020.03|3020.03|3020.03|3020.03|3020.03|0
1649680140000|2022-04-11 12:29:00|3019.81|3019.81|3019.81|3019.81|3019.81|3019.81|3019.81|3019.81|0
1649680190000|2022-04-11 12:29:50|3019.92|3019.92|3019.92|3019.92|3019.92|3019.92|3019.92|3019.92|0
1649680220000|2022-04-11 12:30:20|3019.69|3019.69|3019.69|3019.69|3019.69|3019.69|3019.69|3019.69|0
1649680250000|2022-04-11 12:30:50|3019.48|3019.48|3019.48|3019.48|3019.48|3019.48|3019.48|3019.48|0
1649680290000|2022-04-11 12:31:30|3019.4|3019.4|3019.4|3019.4|3019.4|3019.4|3019.4|3019.4|0
1649680330000|2022-04-11 12:32:10|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|0
1649680370000|2022-04-11 12:32:50|3018.95|3018.95|3018.95|3018.95|3018.95|3018.95|3018.95|3018.95|0
1649680540000|2022-04-11 12:35:40|3019.06|3019.06|3018.84|3018.84|3019.06|3019.06|3018.84|3018.84|0
1649680580000|2022-04-11 12:36:20|3018.52|3018.52|3018.88|3018.88|3018.88|3018.88|3018.52|3018.52|0
1649680600000|2022-04-11 12:36:40|3018.66|3018.66|3018.66|3018.66|3018.66|3018.66|3018.66|3018.66|0
1649680610000|2022-04-11 12:36:50|3018.9|3018.9|3018.74|3018.74|3018.9|3018.9|3018.74|3018.74|0
1649680630000|2022-04-11 12:37:10|3018.96|3018.96|3018.96|3018.96|3018.96|3018.96|3018.96|3018.96|0
1649680650000|2022-04-11 12:37:30|3019.04|3019.04|3019.12|3019.12|3019.12|3019.12|3019.04|3019.04|0
1649680660000|2022-04-11 12:37:40|3019.04|3019.04|3018.96|3018.96|3019.04|3019.04|3018.96|3018.96|0
1649680670000|2022-04-11 12:37:50|3019.04|3019.04|3019.04|3019.04|3019.04|3019.04|3019.04|3019.04|0
1649680680000|2022-04-11 12:38:00|3019.12|3019.12|3018.92|3018.92|3019.12|3019.12|3018.92|3018.92|0
1649680690000|2022-04-11 12:38:10|3018.84|3018.84|3018.92|3018.92|3018.92|3018.92|3018.84|3018.84|0
1649680760000|2022-04-11 12:39:20|3019.14|3019.14|3019.14|3019.14|3019.14|3019.14|3019.14|3019.14|0
1649680800000|2022-04-11 12:40:00|3018.98|3018.98|3018.98|3018.98|3018.98|3018.98|3018.98|3018.98|0
1649680820000|2022-04-11 12:40:20|3018.87|3018.87|3018.24|3018.24|3018.87|3018.87|3017.78|3017.78|0
1649680930000|2022-04-11 12:42:10|3018.35|3018.35|3018.35|3018.35|3018.35|3018.35|3018.35|3018.35|0
1649680940000|2022-04-11 12:42:20|3018.46|3018.46|3018.46|3018.46|3018.46|3018.46|3018.46|3018.46|0
1649680950000|2022-04-11 12:42:30|3018.57|3018.57|3018.77|3018.77|3018.77|3018.77|3018.57|3018.57|0
1649680980000|2022-04-11 12:43:00|3018.66|3018.66|3018.66|3018.66|3018.66|3018.66|3018.66|3018.66|0
1649680990000|2022-04-11 12:43:10|3018.55|3018.55|3018.55|3018.55|3018.55|3018.55|3018.55|3018.55|0
1649681000000|2022-04-11 12:43:20|3018.44|3018.44|3018.44|3018.44|3018.44|3018.44|3018.44|3018.44|0
1649681040000|2022-04-11 12:44:00|3017.99|3017.99|3017.99|3017.99|3017.99|3017.99|3017.99|3017.99|0
1649681080000|2022-04-11 12:44:40|3017.63|3017.63|3017.63|3017.63|3017.63|3017.63|3017.63|3017.63|0
1649681100000|2022-04-11 12:45:00|3017.4|3017.4|3017.4|3017.4|3017.4|3017.4|3017.4|3017.4|0
1649681150000|2022-04-11 12:45:50|3017.32|3017.32|3017.32|3017.32|3017.32|3017.32|3017.32|3017.32|0
1649681200000|2022-04-11 12:46:40|3017.54|3017.54|3016.52|3016.52|3017.54|3017.54|3016.52|3016.52|0
1649681210000|2022-04-11 12:46:50|3016.85|3016.85|3016.85|3016.85|3016.85|3016.85|3016.85|3016.85|0
1649681260000|2022-04-11 12:47:40|3016.74|3016.74|3016.74|3016.74|3016.74|3016.74|3016.74|3016.74|0
1649681310000|2022-04-11 12:48:30|3016.63|3016.63|3016.52|3016.52|3016.74|3016.74|3016.52|3016.52|0
1649681340000|2022-04-11 12:49:00|3016.29|3016.29|3016.63|3016.63|3016.63|3016.63|3016.29|3016.29|0
1649681350000|2022-04-11 12:49:10|3016.41|3016.41|3016.41|3016.41|3016.41|3016.41|3016.41|3016.41|0
1649681370000|2022-04-11 12:49:30|3016.49|3016.49|3016.49|3016.49|3016.49|3016.49|3016.49|3016.49|0
1649681400000|2022-04-11 12:50:00|3016.29|3016.29|3016.74|3016.74|3016.74|3016.74|3016.29|3016.29|0
1649681410000|2022-04-11 12:50:10|3016.55|3016.55|3016.74|3016.74|3016.74|3016.74|3016.55|3016.55|0
1649681420000|2022-04-11 12:50:20|3016.96|3016.96|3016.96|3016.96|3016.96|3016.96|3016.96|3016.96|0
1649681430000|2022-04-11 12:50:30|3017.18|3017.18|3016.96|3016.96|3017.18|3017.18|3016.96|3016.96|0
1649681490000|2022-04-11 12:51:30|3017.18|3017.18|3017.18|3017.18|3017.18|3017.18|3017.18|3017.18|0
1649681550000|2022-04-11 12:52:30|3016.96|3016.96|3016.96|3016.96|3016.96|3016.96|3016.96|3016.96|0
1649681560000|2022-04-11 12:52:40|3016.64|3016.64|3016.64|3016.64|3016.64|3016.64|3016.64|3016.64|0
1649681640000|2022-04-11 12:54:00|3016.83|3016.83|3016.83|3016.83|3016.83|3016.83|3016.83|3016.83|0
1649681650000|2022-04-11 12:54:10|3016.94|3016.94|3017.16|3017.16|3017.27|3017.27|3016.94|3016.94|0
1649681660000|2022-04-11 12:54:20|3016.73|3016.73|3016.73|3016.73|3016.73|3016.73|3016.73|3016.73|0
1649681680000|2022-04-11 12:54:40|3016.36|3016.36|3016|3016|3016.36|3016.36|3016|3016|0
1649681690000|2022-04-11 12:54:50|3016.44|3016.44|3016.44|3016.44|3016.44|3016.44|3016.44|3016.44|0
1649681750000|2022-04-11 12:55:50|3016.28|3016.28|3016.28|3016.28|3016.28|3016.28|3016.28|3016.28|0
1649681780000|2022-04-11 12:56:20|3016.36|3016.36|3016.36|3016.36|3016.36|3016.36|3016.36|3016.36|0
1649681800000|2022-04-11 12:56:40|3016.47|3016.47|3016.47|3016.47|3016.47|3016.47|3016.47|3016.47|0
1649681830000|2022-04-11 12:57:10|3016.25|3016.25|3015.8|3015.8|3016.25|3016.25|3015.8|3015.8|0
1649681860000|2022-04-11 12:57:40|3015.07|3015.07|3014.49|3014.49|3015.07|3015.07|3014.49|3014.49|0
1649681910000|2022-04-11 12:58:30|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|0
1649681940000|2022-04-11 12:59:00|3013.64|3013.64|3013.64|3013.64|3013.64|3013.64|3013.64|3013.64|0
1649681970000|2022-04-11 12:59:30|3013.42|3013.42|3012.88|3012.88|3013.42|3013.42|3012.88|3012.88|0
1649681980000|2022-04-11 12:59:40|3012.52|3012.52|3012.15|3012.15|3012.52|3012.52|3011.43|3011.43|0
1649682030000|2022-04-11 13:00:30|3011.93|3011.93|3011.93|3011.93|3011.93|3011.93|3011.93|3011.93|0
1649682040000|2022-04-11 13:00:40|3012.04|3012.04|3012.04|3012.04|3012.04|3012.04|3012.04|3012.04|0
1649682100000|2022-04-11 13:01:40|3012.26|3012.26|3012.26|3012.26|3012.26|3012.26|3012.26|3012.26|0
1649682120000|2022-04-11 13:02:00|3012.04|3012.04|3012.15|3012.15|3012.15|3012.15|3012.04|3012.04|0
1649682130000|2022-04-11 13:02:10|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|0
1649682150000|2022-04-11 13:02:30|3013.05|3013.05|3013.27|3013.27|3013.27|3013.27|3012.83|3012.83|0
1649682190000|2022-04-11 13:03:10|3013.05|3013.05|3013.05|3013.05|3013.05|3013.05|3013.05|3013.05|0
1649682210000|2022-04-11 13:03:30|3013.24|3013.24|3013.24|3013.24|3013.24|3013.24|3013.24|3013.24|0
1649682260000|2022-04-11 13:04:20|3013.35|3013.35|3013.35|3013.35|3013.35|3013.35|3013.35|3013.35|0
1649682290000|2022-04-11 13:04:50|3013.58|3013.58|3013.58|3013.58|3013.58|3013.58|3013.58|3013.58|0
1649682360000|2022-04-11 13:06:00|3013.47|3013.47|3013.47|3013.47|3013.47|3013.47|3013.47|3013.47|0
1649682390000|2022-04-11 13:06:30|3013.58|3013.58|3013.58|3013.58|3013.58|3013.58|3013.58|3013.58|0
1649682400000|2022-04-11 13:06:40|3013.47|3013.47|3013.47|3013.47|3013.47|3013.47|3013.47|3013.47|0
1649682410000|2022-04-11 13:06:50|3013.25|3013.25|3013.25|3013.25|3013.25|3013.25|3013.25|3013.25|0
1649682420000|2022-04-11 13:07:00|3012.89|3012.89|3012.89|3012.89|3012.89|3012.89|3012.89|3012.89|0
1649682430000|2022-04-11 13:07:10|3012.78|3012.78|3012.78|3012.78|3012.78|3012.78|3012.78|3012.78|0
1649682450000|2022-04-11 13:07:30|3012.7|3012.7|3012.78|3012.78|3012.78|3012.78|3012.7|3012.7|0
1649682470000|2022-04-11 13:07:50|3012.86|3012.86|3012.5|3012.5|3012.86|3012.86|3012.5|3012.5|0
1649682510000|2022-04-11 13:08:30|3012.3|3012.3|3012.3|3012.3|3012.3|3012.3|3012.3|3012.3|0
1649682550000|2022-04-11 13:09:10|3011.86|3011.86|3011.86|3011.86|3011.86|3011.86|3011.86|3011.86|0
1649682580000|2022-04-11 13:09:40|3011.64|3011.64|3011.86|3011.86|3011.86|3011.86|3011.64|3011.64|0
1649682620000|2022-04-11 13:10:20|3012.19|3012.19|3012.19|3012.19|3012.19|3012.19|3012.19|3012.19|0
1649682640000|2022-04-11 13:10:40|3012.52|3012.52|3012.52|3012.52|3012.52|3012.52|3012.52|3012.52|0
1649682650000|2022-04-11 13:10:50|3012.88|3012.88|3012.88|3012.88|3012.88|3012.88|3012.88|3012.88|0
1649682660000|2022-04-11 13:11:00|3013.25|3013.25|3013.97|3013.97|3013.97|3013.97|3013.25|3013.25|0
1649682670000|2022-04-11 13:11:10|3014.33|3014.33|3014.33|3014.33|3014.77|3014.77|3014.33|3014.33|0
1649682680000|2022-04-11 13:11:20|3014.7|3014.7|3015.06|3015.06|3015.28|3015.28|3014.7|3014.7|0
1649682690000|2022-04-11 13:11:30|3015.26|3015.26|3015.26|3015.26|3015.26|3015.26|3015.26|3015.26|0
1649682700000|2022-04-11 13:11:40|3015.47|3015.47|3015.47|3015.47|3015.47|3015.47|3015.47|3015.47|0
1649682720000|2022-04-11 13:12:00|3014.75|3014.75|3014.75|3014.75|3014.75|3014.75|3014.75|3014.75|0
1649682750000|2022-04-11 13:12:30|3014.94|3014.94|3014.94|3014.94|3014.94|3014.94|3014.94|3014.94|0
1649682810000|2022-04-11 13:13:30|3015.31|3015.31|3015.2|3015.2|3015.31|3015.31|3015.2|3015.2|0
1649682870000|2022-04-11 13:14:30|3015.42|3015.42|3015.42|3015.42|3015.42|3015.42|3015.42|3015.42|0
1649682890000|2022-04-11 13:14:50|3015.2|3015.2|3015.2|3015.2|3015.2|3015.2|3015.2|3015.2|0
1649682900000|2022-04-11 13:15:00|3014.98|3014.98|3014.98|3014.98|3014.98|3014.98|3014.98|3014.98|0
1649682910000|2022-04-11 13:15:10|3015.2|3015.2|3015.2|3015.2|3015.2|3015.2|3015.2|3015.2|0
1649682960000|2022-04-11 13:16:00|3014.84|3014.84|3014.84|3014.84|3014.84|3014.84|3014.84|3014.84|0
1649682970000|2022-04-11 13:16:10|3014.62|3014.62|3014.75|3014.75|3014.75|3014.75|3014.54|3014.54|0
1649683000000|2022-04-11 13:16:40|3014.65|3014.65|3015.01|3015.01|3015.01|3015.01|3014.65|3014.65|0
1649683130000|2022-04-11 13:18:50|3014.79|3014.79|3015.15|3015.15|3015.37|3015.37|3014.79|3014.79|0
1649683160000|2022-04-11 13:19:20|3015.37|3015.37|3015.37|3015.37|3015.37|3015.37|3015.37|3015.37|0
1649683180000|2022-04-11 13:19:40|3015.73|3015.73|3016.46|3016.46|3016.46|3016.46|3015.73|3015.73|0
1649683200000|2022-04-11 13:20:00|3016.1|3016.1|3016.1|3016.1|3016.1|3016.1|3015.73|3015.73|0
1649683230000|2022-04-11 13:20:30|3015.9|3015.9|3015.9|3015.9|3015.9|3015.9|3015.9|3015.9|0
1649683270000|2022-04-11 13:21:10|3016.13|3016.13|3016.35|3016.35|3016.35|3016.35|3016.13|3016.13|0
1649683290000|2022-04-11 13:21:30|3016.16|3016.16|3016.16|3016.16|3016.16|3016.16|3016.16|3016.16|0
1649683320000|2022-04-11 13:22:00|3015.07|3015.07|3015.43|3015.43|3015.43|3015.43|3015.07|3015.07|0
1649683340000|2022-04-11 13:22:20|3015.59|3015.59|3015.75|3015.75|3015.75|3015.75|3015.59|3015.59|0
1649683360000|2022-04-11 13:22:40|3015.67|3015.67|3015.67|3015.67|3015.67|3015.67|3015.67|3015.67|0
1649683380000|2022-04-11 13:23:00|3015.44|3015.44|3015.44|3015.44|3015.44|3015.44|3015.44|3015.44|0
1649683400000|2022-04-11 13:23:20|3015.33|3015.33|3015.33|3015.33|3015.33|3015.33|3015.33|3015.33|0
1649683430000|2022-04-11 13:23:50|3015.12|3015.12|3015.12|3015.12|3015.12|3015.12|3015.12|3015.12|0
1649683460000|2022-04-11 13:24:20|3014.79|3014.79|3014.79|3014.79|3014.79|3014.79|3014.79|3014.79|0
1649683470000|2022-04-11 13:24:30|3014.56|3014.56|3014.56|3014.56|3014.56|3014.56|3014.56|3014.56|0
1649683480000|2022-04-11 13:24:40|3014.64|3014.64|3014.45|3014.45|3014.64|3014.64|3014.45|3014.45|0
1649683490000|2022-04-11 13:24:50|3014.23|3014.23|3014.23|3014.23|3014.23|3014.23|3014.23|3014.23|0
1649683500000|2022-04-11 13:25:00|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|0
1649683510000|2022-04-11 13:25:10|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|0
1649683520000|2022-04-11 13:25:20|3014.4|3014.4|3014.4|3014.4|3014.4|3014.4|3014.4|3014.4|0
1649683580000|2022-04-11 13:26:20|3014.2|3014.2|3014.2|3014.2|3014.2|3014.2|3014.2|3014.2|0
1649683590000|2022-04-11 13:26:30|3013.98|3013.98|3013.98|3013.98|3013.98|3013.98|3013.98|3013.98|0
1649683620000|2022-04-11 13:27:00|3013.76|3013.76|3013.76|3013.76|3013.76|3013.76|3013.76|3013.76|0
1649683630000|2022-04-11 13:27:10|3014|3014|3013.72|3013.72|3014.16|3014.16|3013.72|3013.72|0
1649683640000|2022-04-11 13:27:20|3014.16|3014.16|3014.05|3014.05|3014.16|3014.16|3014.05|3014.05|0
1649683680000|2022-04-11 13:28:00|3013.83|3013.83|3013.83|3013.83|3013.83|3013.83|3013.83|3013.83|0
1649683690000|2022-04-11 13:28:10|3014.05|3014.05|3014.05|3014.05|3014.05|3014.05|3014.05|3014.05|0
1649683700000|2022-04-11 13:28:20|3014.26|3014.26|3014.26|3014.26|3014.26|3014.26|3014.26|3014.26|0
1649683740000|2022-04-11 13:29:00|3014.05|3014.05|3014.05|3014.05|3014.05|3014.05|3014.05|3014.05|0
1649683790000|2022-04-11 13:29:50|3014.27|3014.27|3014.5|3014.5|3014.5|3014.5|3014.27|3014.27|0
1649683800000|2022-04-11 13:30:00|3014.72|3014.72|3015.88|3015.88|3015.88|3015.88|3014.28|3014.28|0
1649683810000|2022-04-11 13:30:10|3016.62|3016.62|3019.34|3019.34|3019.34|3019.34|3016.62|3016.62|0
1649683820000|2022-04-11 13:30:20|3019.42|3019.42|3023|3023|3023.44|3023.44|3019.42|3019.42|0
1649683830000|2022-04-11 13:30:30|3022.89|3022.89|3023.68|3023.68|3023.91|3023.91|3022.89|3022.89|0
1649683840000|2022-04-11 13:30:40|3023.84|3023.84|3023.84|3023.84|3023.84|3023.84|3023.84|3023.84|0
1649683850000|2022-04-11 13:30:50|3023.61|3023.61|3022.68|3022.68|3023.61|3023.61|3022.68|3022.68|0
1649683860000|2022-04-11 13:31:00|3021.96|3021.96|3021.85|3021.85|3021.96|3021.96|3021.85|3021.85|0
1649683870000|2022-04-11 13:31:10|3021.12|3021.12|3020.51|3020.51|3021.12|3021.12|3020.51|3020.51|0
1649683880000|2022-04-11 13:31:20|3019.74|3019.74|3018.29|3018.29|3019.74|3019.74|3018.29|3018.29|0
1649683890000|2022-04-11 13:31:30|3017.9|3017.9|3017.9|3017.9|3017.9|3017.9|3017.9|3017.9|0
1649683900000|2022-04-11 13:31:40|3017.68|3017.68|3017.68|3017.68|3017.68|3017.68|3017.68|3017.68|0
1649683910000|2022-04-11 13:31:50|3017.29|3017.29|3017.29|3017.29|3017.29|3017.29|3017.29|3017.29|0
1649683920000|2022-04-11 13:32:00|3016.84|3016.84|3016.84|3016.84|3016.84|3016.84|3016.84|3016.84|0
1649683930000|2022-04-11 13:32:10|3016.76|3016.76|3016.32|3016.32|3016.76|3016.76|3016.32|3016.32|0
1649683940000|2022-04-11 13:32:20|3016.21|3016.21|3016.54|3016.54|3016.54|3016.54|3016.21|3016.21|0
1649683960000|2022-04-11 13:32:40|3016.32|3016.32|3016.32|3016.32|3016.32|3016.32|3016.32|3016.32|0
1649683970000|2022-04-11 13:32:50|3016.65|3016.65|3016.87|3016.87|3016.87|3016.87|3016.65|3016.65|0
1649683980000|2022-04-11 13:33:00|3017.09|3017.09|3017.07|3017.07|3017.52|3017.52|3017.07|3017.07|0
1649683990000|2022-04-11 13:33:10|3015.26|3015.26|3015.02|3015.02|3015.26|3015.26|3015.02|3015.02|0
1649684000000|2022-04-11 13:33:20|3014.74|3014.74|3014.74|3014.74|3014.74|3014.74|3014.74|3014.74|0
1649684010000|2022-04-11 13:33:30|3014.82|3014.82|3014.82|3014.82|3014.82|3014.82|3014.82|3014.82|0
1649684030000|2022-04-11 13:33:50|3015.25|3015.25|3015.67|3015.67|3015.67|3015.67|3015.25|3015.25|0
1649684050000|2022-04-11 13:34:10|3016.75|3016.75|3016.75|3016.75|3016.75|3016.75|3016.75|3016.75|0
1649684060000|2022-04-11 13:34:20|3016.67|3016.67|3016.67|3016.67|3016.67|3016.67|3016.67|3016.67|0
1649684070000|2022-04-11 13:34:30|3015.95|3015.95|3015.95|3015.95|3015.95|3015.95|3015.95|3015.95|0
1649684100000|2022-04-11 13:35:00|3016.4|3016.4|3016.83|3016.83|3017.05|3017.05|3016.4|3016.4|0
1649684110000|2022-04-11 13:35:10|3016.75|3016.75|3016.75|3016.75|3016.75|3016.75|3016.75|3016.75|0
1649684170000|2022-04-11 13:36:10|3016.97|3016.97|3017.48|3017.48|3017.48|3017.48|3016.97|3016.97|0
1649684180000|2022-04-11 13:36:20|3017.92|3017.92|3017.92|3017.92|3017.92|3017.92|3017.92|3017.92|0
1649684200000|2022-04-11 13:36:40|3018.15|3018.15|3017.82|3017.82|3018.15|3018.15|3017.82|3017.82|0
1649684210000|2022-04-11 13:36:50|3017.37|3017.37|3017.01|3017.01|3017.37|3017.37|3017.01|3017.01|0
1649684220000|2022-04-11 13:37:00|3017.4|3017.4|3017.81|3017.81|3017.81|3017.81|3017.4|3017.4|0
1649684240000|2022-04-11 13:37:20|3017.48|3017.48|3017.48|3017.48|3017.48|3017.48|3017.48|3017.48|0
1649684260000|2022-04-11 13:37:40|3017.38|3017.38|3017.38|3017.38|3017.38|3017.38|3017.38|3017.38|0
1649684280000|2022-04-11 13:38:00|3017.48|3017.48|3017.7|3017.7|3017.7|3017.7|3017.48|3017.48|0
1649684300000|2022-04-11 13:38:20|3017.31|3017.31|3017.31|3017.31|3017.31|3017.31|3017.31|3017.31|0
1649684310000|2022-04-11 13:38:30|3017.09|3017.09|3015.33|3015.33|3017.09|3017.09|3015.33|3015.33|0
1649684340000|2022-04-11 13:39:00|3015.66|3015.66|3015.11|3015.11|3015.66|3015.66|3015.11|3015.11|0
1649684380000|2022-04-11 13:39:40|3014.79|3014.79|3014.79|3014.79|3014.79|3014.79|3014.79|3014.79|0
1649684400000|2022-04-11 13:40:00|3014.87|3014.87|3015.11|3015.11|3015.11|3015.11|3014.87|3014.87|0
1649684410000|2022-04-11 13:40:10|3014.91|3014.91|3015.42|3015.42|3015.42|3015.42|3014.26|3014.26|0
1649684420000|2022-04-11 13:40:20|3015.31|3015.31|3014.95|3014.95|3015.31|3015.31|3014.95|3014.95|0
1649684430000|2022-04-11 13:40:30|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|0
1649684440000|2022-04-11 13:40:40|3014.51|3014.51|3014.62|3014.62|3014.62|3014.62|3014.4|3014.4|0
1649684470000|2022-04-11 13:41:10|3014.4|3014.4|3015.13|3015.13|3015.13|3015.13|3014.4|3014.4|0
1649684520000|2022-04-11 13:42:00|3015.58|3015.58|3016.69|3016.69|3016.69|3016.69|3015.58|3015.58|0
1649684530000|2022-04-11 13:42:10|3016.91|3016.91|3016.99|3016.99|3016.99|3016.99|3016.91|3016.91|0
1649684540000|2022-04-11 13:42:20|3017.35|3017.35|3017.78|3017.78|3017.78|3017.78|3017.35|3017.35|0
1649684550000|2022-04-11 13:42:30|3018|3018|3018|3018|3018|3018|3018|3018|0
1649684570000|2022-04-11 13:42:50|3018.22|3018.22|3018.22|3018.22|3018.22|3018.22|3018.22|3018.22|0
1649684580000|2022-04-11 13:43:00|3018|3018|3017.84|3017.84|3018|3018|3017.84|3017.84|0
1649684600000|2022-04-11 13:43:20|3018.2|3018.2|3018.2|3018.2|3018.2|3018.2|3018.2|3018.2|0
1649684620000|2022-04-11 13:43:40|3018.36|3018.36|3018.44|3018.44|3018.44|3018.44|3018.36|3018.36|0
1649684640000|2022-04-11 13:44:00|3018.8|3018.8|3020.04|3020.04|3020.04|3020.04|3018.8|3018.8|0
1649684650000|2022-04-11 13:44:10|3019.63|3019.63|3019.63|3019.63|3019.63|3019.63|3019.63|3019.63|0
1649684660000|2022-04-11 13:44:20|3019.52|3019.52|3019.52|3019.52|3019.52|3019.52|3019.52|3019.52|0
1649684670000|2022-04-11 13:44:30|3019.32|3019.32|3019.48|3019.48|3019.48|3019.48|3019.32|3019.32|0
1649684690000|2022-04-11 13:44:50|3019.85|3019.85|3020.08|3020.08|3020.08|3020.08|3019.85|3019.85|0
1649684710000|2022-04-11 13:45:10|3019.87|3019.87|3019.87|3019.87|3019.87|3019.87|3019.87|3019.87|0
1649684740000|2022-04-11 13:45:40|3020.08|3020.08|3020.31|3020.31|3020.31|3020.31|3020.08|3020.08|0
1649684760000|2022-04-11 13:46:00|3020.64|3020.64|3021.3|3021.3|3021.3|3021.3|3020.64|3020.64|0
1649684770000|2022-04-11 13:46:10|3020.87|3020.87|3020.87|3020.87|3020.87|3020.87|3020.87|3020.87|0
1649684780000|2022-04-11 13:46:20|3021.08|3021.08|3021.08|3021.08|3021.08|3021.08|3021.08|3021.08|0
1649684810000|2022-04-11 13:46:50|3020.86|3020.86|3020.53|3020.53|3020.86|3020.86|3020.42|3020.42|0
1649684820000|2022-04-11 13:47:00|3020.42|3020.42|3020.07|3020.07|3020.42|3020.42|3019.84|3019.84|0
1649684840000|2022-04-11 13:47:20|3020.28|3020.28|3020.28|3020.28|3020.28|3020.28|3020.28|3020.28|0
1649684850000|2022-04-11 13:47:30|3020.61|3020.61|3020.97|3020.97|3020.97|3020.97|3020.61|3020.61|0
1649684880000|2022-04-11 13:48:00|3021.08|3021.08|3020.65|3020.65|3021.08|3021.08|3020.65|3020.65|0
1649684900000|2022-04-11 13:48:20|3020.87|3020.87|3020.49|3020.49|3021.16|3021.16|3020.49|3020.49|0
1649684930000|2022-04-11 13:48:50|3020.27|3020.27|3020.27|3020.27|3020.27|3020.27|3020.27|3020.27|0
1649684970000|2022-04-11 13:49:30|3020.47|3020.47|3021.35|3021.35|3021.35|3021.35|3020.47|3020.47|0
1649685020000|2022-04-11 13:50:20|3021.14|3021.14|3021.14|3021.14|3021.14|3021.14|3021.14|3021.14|0
1649685040000|2022-04-11 13:50:40|3021.5|3021.5|3021.5|3021.5|3021.5|3021.5|3021.5|3021.5|0
1649685050000|2022-04-11 13:50:50|3020.77|3020.77|3021.14|3021.14|3021.14|3021.14|3020.77|3020.77|0
1649685060000|2022-04-11 13:51:00|3021.59|3021.59|3021.22|3021.22|3021.59|3021.59|3021.22|3021.22|0
1649685070000|2022-04-11 13:51:10|3021|3021|3021|3021|3021|3021|3021|3021|0
1649685080000|2022-04-11 13:51:20|3021.22|3021.22|3021.22|3021.22|3021.22|3021.22|3021.22|3021.22|0
1649685100000|2022-04-11 13:51:40|3020.79|3020.79|3019.78|3019.78|3020.79|3020.79|3019.78|3019.78|0
1649685120000|2022-04-11 13:52:00|3019.58|3019.58|3019.37|3019.37|3019.58|3019.58|3019.37|3019.37|0
1649685130000|2022-04-11 13:52:10|3019.73|3019.73|3019.73|3019.73|3019.73|3019.73|3019.73|3019.73|0
1649685140000|2022-04-11 13:52:20|3019.84|3019.84|3019.84|3019.84|3019.84|3019.84|3019.84|3019.84|0
1649685160000|2022-04-11 13:52:40|3020|3020|3020|3020|3020|3020|3020|3020|0
1649685170000|2022-04-11 13:52:50|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|0
1649685180000|2022-04-11 13:53:00|3020.94|3020.94|3021.55|3021.55|3021.55|3021.55|3020.94|3020.94|0
1649685200000|2022-04-11 13:53:20|3021.98|3021.98|3021.98|3021.98|3021.98|3021.98|3021.98|3021.98|0
1649685240000|2022-04-11 13:54:00|3021.66|3021.66|3021.66|3021.66|3021.66|3021.66|3021.66|3021.66|0
1649685250000|2022-04-11 13:54:10|3021.85|3021.85|3021.85|3021.85|3021.85|3021.85|3021.85|3021.85|0
1649685290000|2022-04-11 13:54:50|3022.07|3022.07|3022.29|3022.29|3022.29|3022.29|3022.07|3022.07|0
1649685300000|2022-04-11 13:55:00|3022.4|3022.4|3022.4|3022.4|3022.4|3022.4|3022.18|3022.18|0
1649685310000|2022-04-11 13:55:10|3022.48|3022.48|3022.48|3022.48|3022.48|3022.48|3022.48|3022.48|0
1649685340000|2022-04-11 13:55:40|3022.25|3022.25|3022.25|3022.25|3022.25|3022.25|3022.25|3022.25|0
1649685370000|2022-04-11 13:56:10|3022.58|3022.58|3023.49|3023.49|3023.49|3023.49|3022.58|3022.58|0
1649685390000|2022-04-11 13:56:30|3023.38|3023.38|3023.38|3023.38|3023.38|3023.38|3023.38|3023.38|0
1649685400000|2022-04-11 13:56:40|3023.15|3023.15|3022.79|3022.79|3023.15|3023.15|3022.79|3022.79|0
1649685430000|2022-04-11 13:57:10|3022.68|3022.68|3022.68|3022.68|3022.68|3022.68|3022.68|3022.68|0
1649685440000|2022-04-11 13:57:20|3022.84|3022.84|3022.84|3022.84|3022.84|3022.84|3022.84|3022.84|0
1649685450000|2022-04-11 13:57:30|3023.06|3023.06|3023.06|3023.06|3023.06|3023.06|3023.06|3023.06|0
1649685490000|2022-04-11 13:58:10|3023.51|3023.51|3023.51|3023.51|3023.51|3023.51|3023.51|3023.51|0
1649685500000|2022-04-11 13:58:20|3023.28|3023.28|3023.28|3023.28|3023.28|3023.28|3023.28|3023.28|0
1649685540000|2022-04-11 13:59:00|3022.92|3022.92|3022.92|3022.92|3022.92|3022.92|3022.92|3022.92|0
1649685550000|2022-04-11 13:59:10|3024.1|3024.1|3024.1|3024.1|3024.1|3024.1|3024.1|3024.1|0
1649685570000|2022-04-11 13:59:30|3023.88|3023.88|3023.44|3023.44|3023.88|3023.88|3023.44|3023.44|0
1649685590000|2022-04-11 13:59:50|3023.54|3023.54|3023.18|3023.18|3023.54|3023.54|3023.18|3023.18|0
1649685600000|2022-04-11 14:00:00|3023.54|3023.54|3023.54|3023.54|3023.54|3023.54|3023.54|3023.54|0
1649685610000|2022-04-11 14:00:10|3023.33|3023.33|3022.32|3022.32|3023.33|3023.33|3022.32|3022.32|0
1649685640000|2022-04-11 14:00:40|3022.53|3022.53|3022.93|3022.93|3022.93|3022.93|3022.53|3022.53|0
1649685660000|2022-04-11 14:01:00|3023.04|3023.04|3023.76|3023.76|3023.76|3023.76|3023.04|3023.04|0
1649685680000|2022-04-11 14:01:20|3023.98|3023.98|3023.39|3023.39|3023.98|3023.98|3023.39|3023.39|0
1649685720000|2022-04-11 14:02:00|3023.5|3023.5|3024.13|3024.13|3024.16|3024.16|3023.5|3023.5|0
1649685740000|2022-04-11 14:02:20|3023.81|3023.81|3023.81|3023.81|3023.81|3023.81|3023.81|3023.81|0
1649685770000|2022-04-11 14:02:50|3023.61|3023.61|3023.41|3023.41|3023.61|3023.61|3023.41|3023.41|0
1649685790000|2022-04-11 14:03:10|3023.2|3023.2|3022.03|3022.03|3023.2|3023.2|3022.03|3022.03|0
1649685800000|2022-04-11 14:03:20|3021.49|3021.49|3021.49|3021.49|3021.49|3021.49|3021.49|3021.49|0
1649685810000|2022-04-11 14:03:30|3021.85|3021.85|3021.85|3021.85|3021.85|3021.85|3021.85|3021.85|0
1649685830000|2022-04-11 14:03:50|3021.69|3021.69|3021.69|3021.69|3021.69|3021.69|3021.69|3021.69|0
1649685840000|2022-04-11 14:04:00|3022.42|3022.42|3022.42|3022.42|3022.42|3022.42|3022.42|3022.42|0
1649685850000|2022-04-11 14:04:10|3022.02|3022.02|3022.02|3022.02|3022.02|3022.02|3022.02|3022.02|0
1649685860000|2022-04-11 14:04:20|3022.68|3022.68|3022.45|3022.45|3022.68|3022.68|3022.45|3022.45|0
1649685890000|2022-04-11 14:04:50|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|0
1649685900000|2022-04-11 14:05:00|3022.03|3022.03|3021.59|3021.59|3022.03|3022.03|3021.59|3021.59|0
1649685910000|2022-04-11 14:05:10|3021.92|3021.92|3021.69|3021.69|3021.92|3021.92|3021.69|3021.69|0
1649685930000|2022-04-11 14:05:30|3021.85|3021.85|3022.21|3022.21|3022.21|3022.21|3021.85|3021.85|0
1649685940000|2022-04-11 14:05:40|3021.85|3021.85|3021.85|3021.85|3021.85|3021.85|3021.85|3021.85|0
1649685950000|2022-04-11 14:05:50|3021.61|3021.61|3021.61|3021.61|3021.61|3021.61|3021.61|3021.61|0
1649685960000|2022-04-11 14:06:00|3021.02|3021.02|3021.02|3021.02|3021.02|3021.02|3021.02|3021.02|0
1649685970000|2022-04-11 14:06:10|3020.66|3020.66|3020.66|3020.66|3020.66|3020.66|3020.66|3020.66|0
1649685980000|2022-04-11 14:06:20|3021.02|3021.02|3021.02|3021.02|3021.02|3021.02|3021.02|3021.02|0
1649685990000|2022-04-11 14:06:30|3021.18|3021.18|3021.49|3021.49|3021.63|3021.63|3021.18|3021.18|0
1649686000000|2022-04-11 14:06:40|3021.65|3021.65|3021.65|3021.65|3021.65|3021.65|3021.65|3021.65|0
1649686010000|2022-04-11 14:06:50|3022.48|3022.48|3023.45|3023.45|3023.45|3023.45|3022.48|3022.48|0
1649686020000|2022-04-11 14:07:00|3023.61|3023.61|3023.61|3023.61|3023.61|3023.61|3023.61|3023.61|0
1649686040000|2022-04-11 14:07:20|3024.29|3024.29|3024.07|3024.07|3024.29|3024.29|3024.07|3024.07|0
1649686050000|2022-04-11 14:07:30|3023.85|3023.85|3023.85|3023.85|3023.85|3023.85|3023.85|3023.85|0
1649686060000|2022-04-11 14:07:40|3024.07|3024.07|3024.18|3024.18|3024.18|3024.18|3024.07|3024.07|0
1649686080000|2022-04-11 14:08:00|3023.96|3023.96|3023.96|3023.96|3023.96|3023.96|3023.96|3023.96|0
1649686090000|2022-04-11 14:08:10|3023.77|3023.77|3023.77|3023.77|3023.77|3023.77|3023.77|3023.77|0
1649686140000|2022-04-11 14:09:00|3023.55|3023.55|3023.55|3023.55|3023.55|3023.55|3023.55|3023.55|0
1649686160000|2022-04-11 14:09:20|3023.44|3023.44|3023.44|3023.44|3023.44|3023.44|3023.44|3023.44|0
1649686190000|2022-04-11 14:09:50|3023.07|3023.07|3023.07|3023.07|3023.07|3023.07|3023.07|3023.07|0
1649686200000|2022-04-11 14:10:00|3022.96|3022.96|3023.21|3023.21|3023.21|3023.21|3022.85|3022.85|0
1649686210000|2022-04-11 14:10:10|3022.89|3022.89|3025.1|3025.1|3025.1|3025.1|3022.78|3022.78|0
1649686220000|2022-04-11 14:10:20|3024.88|3024.88|3024.88|3024.88|3024.88|3024.88|3024.88|3024.88|0
1649686230000|2022-04-11 14:10:30|3025.09|3025.09|3025.31|3025.31|3025.31|3025.31|3025.09|3025.09|0
1649686240000|2022-04-11 14:10:40|3025.09|3025.09|3024.87|3024.87|3025.09|3025.09|3024.87|3024.87|0
1649686260000|2022-04-11 14:11:00|3024.64|3024.64|3024.64|3024.64|3024.64|3024.64|3024.64|3024.64|0
1649686270000|2022-04-11 14:11:10|3024.09|3024.09|3024.54|3024.54|3024.54|3024.54|3024.09|3024.09|0
1649686280000|2022-04-11 14:11:20|3024.65|3024.65|3024.65|3024.65|3024.65|3024.65|3024.65|3024.65|0
1649686340000|2022-04-11 14:12:20|3025.01|3025.01|3025.01|3025.01|3025.01|3025.01|3025.01|3025.01|0
1649686350000|2022-04-11 14:12:30|3024.79|3024.79|3025.24|3025.24|3025.24|3025.24|3024.79|3024.79|0
1649686400000|2022-04-11 14:13:20|3024.87|3024.87|3024.05|3024.05|3024.87|3024.87|3024.05|3024.05|0
1649686440000|2022-04-11 14:14:00|3023.68|3023.68|3023.68|3023.68|3023.68|3023.68|3023.68|3023.68|0
1649686450000|2022-04-11 14:14:10|3023.47|3023.47|3023.47|3023.47|3023.47|3023.47|3023.47|3023.47|0
1649686460000|2022-04-11 14:14:20|3023.36|3023.36|3023.25|3023.25|3023.36|3023.36|3023.25|3023.25|0
1649686480000|2022-04-11 14:14:40|3023.03|3023.03|3023.03|3023.03|3023.03|3023.03|3023.03|3023.03|0
1649686500000|2022-04-11 14:15:00|3023.25|3023.25|3023.36|3023.36|3023.36|3023.36|3023.25|3023.25|0
1649686540000|2022-04-11 14:15:40|3023.75|3023.75|3023.94|3023.94|3023.94|3023.94|3023.75|3023.75|0
1649686560000|2022-04-11 14:16:00|3023.73|3023.73|3023.5|3023.5|3023.73|3023.73|3023.5|3023.5|0
1649686590000|2022-04-11 14:16:30|3023.95|3023.95|3023.95|3023.95|3023.95|3023.95|3023.95|3023.95|0
1649686600000|2022-04-11 14:16:40|3023.73|3023.73|3023.95|3023.95|3023.95|3023.95|3023.73|3023.73|0
1649686610000|2022-04-11 14:16:50|3023.73|3023.73|3023.73|3023.73|3023.73|3023.73|3023.73|3023.73|0
1649686640000|2022-04-11 14:17:20|3023.28|3023.28|3023.28|3023.28|3023.28|3023.28|3023.28|3023.28|0
1649686670000|2022-04-11 14:17:50|3022.86|3022.86|3022.54|3022.54|3022.86|3022.86|3022.54|3022.54|0
1649686690000|2022-04-11 14:18:10|3022.46|3022.46|3022.79|3022.79|3022.79|3022.79|3022.46|3022.46|0
1649686700000|2022-04-11 14:18:20|3022.43|3022.43|3022.43|3022.43|3022.43|3022.43|3022.43|3022.43|0
1649686710000|2022-04-11 14:18:30|3022.65|3022.65|3022.76|3022.76|3022.76|3022.76|3022.65|3022.65|0
1649686760000|2022-04-11 14:19:20|3022.08|3022.08|3022.08|3022.08|3022.08|3022.08|3022.08|3022.08|0
1649686780000|2022-04-11 14:19:40|3021.76|3021.76|3021.76|3021.76|3021.76|3021.76|3021.76|3021.76|0
1649686790000|2022-04-11 14:19:50|3021.87|3021.87|3021.66|3021.66|3021.87|3021.87|3021.66|3021.66|0
1649686800000|2022-04-11 14:20:00|3021.43|3021.43|3021.43|3021.43|3021.43|3021.43|3021.43|3021.43|0
1649686810000|2022-04-11 14:20:10|3021.66|3021.66|3021.87|3021.87|3021.87|3021.87|3021.66|3021.66|0
1649686820000|2022-04-11 14:20:20|3022.32|3022.32|3022.32|3022.32|3022.32|3022.32|3022.32|3022.32|0
1649686830000|2022-04-11 14:20:30|3022.13|3022.13|3022.13|3022.13|3022.13|3022.13|3022.13|3022.13|0
1649686840000|2022-04-11 14:20:40|3021.74|3021.74|3021.37|3021.37|3021.74|3021.74|3021.37|3021.37|0
1649686860000|2022-04-11 14:21:00|3021.15|3021.15|3020.79|3020.79|3021.15|3021.15|3020.79|3020.79|0
1649686870000|2022-04-11 14:21:10|3020.87|3020.87|3020.87|3020.87|3020.87|3020.87|3020.87|3020.87|0
1649686880000|2022-04-11 14:21:20|3021.23|3021.23|3021.23|3021.23|3021.23|3021.23|3021.23|3021.23|0
1649686910000|2022-04-11 14:21:50|3021.02|3021.02|3021.02|3021.02|3021.02|3021.02|3021.02|3021.02|0
1649686920000|2022-04-11 14:22:00|3021.41|3021.41|3021.63|3021.63|3021.63|3021.63|3021.41|3021.41|0
1649686930000|2022-04-11 14:22:10|3021.99|3021.99|3021.99|3021.99|3021.99|3021.99|3021.99|3021.99|0
1649686940000|2022-04-11 14:22:20|3022.35|3022.35|3022.35|3022.35|3022.35|3022.35|3022.35|3022.35|0
1649686970000|2022-04-11 14:22:50|3022.8|3022.8|3022.8|3022.8|3022.8|3022.8|3022.8|3022.8|0
1649686980000|2022-04-11 14:23:00|3023|3023|3022.78|3022.78|3023|3023|3022.78|3022.78|0
1649686990000|2022-04-11 14:23:10|3022.59|3022.59|3022.59|3022.59|3022.59|3022.59|3022.59|3022.59|0
1649687000000|2022-04-11 14:23:20|3022.37|3022.37|3022.37|3022.37|3022.37|3022.37|3022.37|3022.37|0
1649687050000|2022-04-11 14:24:10|3022.21|3022.21|3022.21|3022.21|3022.21|3022.21|3022.21|3022.21|0
1649687060000|2022-04-11 14:24:20|3022.66|3022.66|3022.66|3022.66|3022.66|3022.66|3022.66|3022.66|0
1649687070000|2022-04-11 14:24:30|3022.21|3022.21|3021.98|3021.98|3022.21|3022.21|3021.98|3021.98|0
1649687140000|2022-04-11 14:25:40|3021.62|3021.62|3021.98|3021.98|3021.98|3021.98|3021.62|3021.62|0
1649687180000|2022-04-11 14:26:20|3021.76|3021.76|3021.62|3021.62|3021.98|3021.98|3021.62|3021.62|0
1649687190000|2022-04-11 14:26:30|3021.43|3021.43|3021.03|3021.03|3021.43|3021.43|3021.03|3021.03|0
1649687200000|2022-04-11 14:26:40|3020.67|3020.67|3020.15|3020.15|3020.67|3020.67|3020.15|3020.15|0
1649687210000|2022-04-11 14:26:50|3019.76|3019.76|3019.76|3019.76|3019.76|3019.76|3019.76|3019.76|0
1649687250000|2022-04-11 14:27:30|3019.65|3019.65|3019.65|3019.65|3019.65|3019.65|3019.65|3019.65|0
1649687260000|2022-04-11 14:27:40|3019.76|3019.76|3019.74|3019.74|3019.76|3019.76|3019.54|3019.54|0
1649687270000|2022-04-11 14:27:50|3019.51|3019.51|3018.57|3018.57|3019.51|3019.51|3018.57|3018.57|0
1649687280000|2022-04-11 14:28:00|3018.76|3018.76|3018.76|3018.76|3018.76|3018.76|3018.76|3018.76|0
1649687320000|2022-04-11 14:28:40|3018.52|3018.52|3018.52|3018.52|3018.52|3018.52|3018.52|3018.52|0
1649687370000|2022-04-11 14:29:30|3018.97|3018.97|3019.41|3019.41|3019.41|3019.41|3018.97|3018.97|0
1649687400000|2022-04-11 14:30:00|3019.19|3019.19|3018.78|3018.78|3019.19|3019.19|3018.78|3018.78|0
1649687420000|2022-04-11 14:30:20|3018.58|3018.58|3018.58|3018.58|3018.58|3018.58|3018.58|3018.58|0
1649687490000|2022-04-11 14:31:30|3018.47|3018.47|3018.47|3018.47|3018.47|3018.47|3018.47|3018.47|0
1649687520000|2022-04-11 14:32:00|3018.11|3018.11|3018.11|3018.11|3018.11|3018.11|3018.11|3018.11|0
1649687570000|2022-04-11 14:32:50|3018|3018|3018|3018|3018|3018|3018|3018|0
1649687590000|2022-04-11 14:33:10|3017.78|3017.78|3017.34|3017.34|3017.78|3017.78|3017.12|3017.12|0
1649687600000|2022-04-11 14:33:20|3017.57|3017.57|3017.58|3017.58|3017.79|3017.79|3017.57|3017.57|0
1649687620000|2022-04-11 14:33:40|3017.38|3017.38|3017.38|3017.38|3017.38|3017.38|3017.38|3017.38|0
1649687650000|2022-04-11 14:34:10|3017.6|3017.6|3017.94|3017.94|3018.04|3018.04|3017.6|3017.6|0
1649687660000|2022-04-11 14:34:20|3018.09|3018.09|3018.48|3018.48|3018.48|3018.48|3018.09|3018.09|0
1649687670000|2022-04-11 14:34:30|3018.7|3018.7|3018.7|3018.7|3018.93|3018.93|3018.7|3018.7|0
1649687690000|2022-04-11 14:34:50|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|0
1649687700000|2022-04-11 14:35:00|3019.38|3019.38|3018.1|3018.1|3019.38|3019.38|3018.1|3018.1|0
1649687710000|2022-04-11 14:35:10|3018.33|3018.33|3018.55|3018.55|3018.55|3018.55|3018.33|3018.33|0
1649687730000|2022-04-11 14:35:30|3018.19|3018.19|3018.19|3018.19|3018.19|3018.19|3018.19|3018.19|0
1649687740000|2022-04-11 14:35:40|3018.87|3018.87|3018.87|3018.87|3018.87|3018.87|3018.87|3018.87|0
1649687760000|2022-04-11 14:36:00|3018.65|3018.65|3018.65|3018.65|3018.65|3018.65|3018.65|3018.65|0
1649687770000|2022-04-11 14:36:10|3018.33|3018.33|3019.38|3019.38|3019.38|3019.38|3018.33|3018.33|0
1649687780000|2022-04-11 14:36:20|3019.27|3019.27|3019.05|3019.05|3019.27|3019.27|3019.05|3019.05|0
1649687800000|2022-04-11 14:36:40|3019.16|3019.16|3019.16|3019.16|3019.16|3019.16|3019.16|3019.16|0
1649687850000|2022-04-11 14:37:30|3018.94|3018.94|3018.94|3018.94|3018.94|3018.94|3018.94|3018.94|0
1649687910000|2022-04-11 14:38:30|3019.27|3019.27|3018.6|3018.6|3019.27|3019.27|3018.6|3018.6|0
1649687950000|2022-04-11 14:39:10|3018.37|3018.37|3018.37|3018.37|3018.37|3018.37|3018.37|3018.37|0
1649687960000|2022-04-11 14:39:20|3018.01|3018.01|3018.01|3018.01|3018.01|3018.01|3018.01|3018.01|0
1649688000000|2022-04-11 14:40:00|3017.79|3017.79|3017.35|3017.35|3017.79|3017.79|3017.35|3017.35|0
1649688010000|2022-04-11 14:40:10|3018.44|3018.44|3018.42|3018.42|3018.66|3018.66|3018.42|3018.42|0
1649688020000|2022-04-11 14:40:20|3018.81|3018.81|3018.81|3018.81|3018.81|3018.81|3018.81|3018.81|0
1649688060000|2022-04-11 14:41:00|3019.03|3019.03|3019.03|3019.03|3019.03|3019.03|3019.03|3019.03|0
1649688070000|2022-04-11 14:41:10|3019.22|3019.22|3019.22|3019.22|3019.22|3019.22|3019.22|3019.22|0
1649688080000|2022-04-11 14:41:20|3019.33|3019.33|3019.44|3019.44|3019.44|3019.44|3019.33|3019.33|0
1649688120000|2022-04-11 14:42:00|3019.67|3019.67|3019.67|3019.67|3019.67|3019.67|3019.67|3019.67|0
1649688140000|2022-04-11 14:42:20|3020.03|3020.03|3020.03|3020.03|3020.03|3020.03|3020.03|3020.03|0
1649688180000|2022-04-11 14:43:00|3020.25|3020.25|3020.25|3020.25|3020.25|3020.25|3020.25|3020.25|0
1649688200000|2022-04-11 14:43:20|3020.7|3020.7|3020.7|3020.7|3020.7|3020.7|3020.7|3020.7|0
1649688230000|2022-04-11 14:43:50|3020.9|3020.9|3020.9|3020.9|3020.9|3020.9|3020.9|3020.9|0
1649688240000|2022-04-11 14:44:00|3020.68|3020.68|3020.68|3020.68|3020.68|3020.68|3020.68|3020.68|0
1649688250000|2022-04-11 14:44:10|3020.48|3020.48|3020.48|3020.48|3020.48|3020.48|3020.48|3020.48|0
1649688300000|2022-04-11 14:45:00|3020.29|3020.29|3019.61|3019.61|3020.29|3020.29|3019.61|3019.61|0
1649688340000|2022-04-11 14:45:40|3019.85|3019.85|3019.85|3019.85|3019.85|3019.85|3019.85|3019.85|0
1649688350000|2022-04-11 14:45:50|3020.07|3020.07|3020.07|3020.07|3020.07|3020.07|3020.07|3020.07|0
1649688390000|2022-04-11 14:46:30|3020.46|3020.46|3020.46|3020.46|3020.46|3020.46|3020.46|3020.46|0
1649688420000|2022-04-11 14:47:00|3020.26|3020.26|3020.26|3020.26|3020.26|3020.26|3020.26|3020.26|0
1649688500000|2022-04-11 14:48:20|3020.04|3020.04|3020.04|3020.04|3020.04|3020.04|3020.04|3020.04|0
1649688540000|2022-04-11 14:49:00|3019.93|3019.93|3019.89|3019.89|3019.93|3019.93|3019.78|3019.78|0
1649688560000|2022-04-11 14:49:20|3019.66|3019.66|3019.66|3019.66|3019.66|3019.66|3019.66|3019.66|0
1649688600000|2022-04-11 14:50:00|3019.44|3019.44|3019.44|3019.44|3019.44|3019.44|3019.44|3019.44|0
1649688610000|2022-04-11 14:50:10|3019.88|3019.88|3019.88|3019.88|3019.88|3019.88|3019.88|3019.88|0
1649688630000|2022-04-11 14:50:30|3020.1|3020.1|3020.53|3020.53|3020.53|3020.53|3020.1|3020.1|0
1649688650000|2022-04-11 14:50:50|3020.61|3020.61|3020.61|3020.61|3020.61|3020.61|3020.61|3020.61|0
1649688670000|2022-04-11 14:51:10|3020.83|3020.83|3020.83|3020.83|3020.83|3020.83|3020.83|3020.83|0
1649688680000|2022-04-11 14:51:20|3020.94|3020.94|3020.94|3020.94|3020.94|3020.94|3020.94|3020.94|0
1649688690000|2022-04-11 14:51:30|3020.71|3020.71|3020.71|3020.71|3020.71|3020.71|3020.71|3020.71|0
1649688740000|2022-04-11 14:52:20|3020.6|3020.6|3021.04|3021.04|3021.04|3021.04|3020.6|3020.6|0
1649688750000|2022-04-11 14:52:30|3020.68|3020.68|3020.68|3020.68|3020.68|3020.68|3020.68|3020.68|0
1649688770000|2022-04-11 14:52:50|3020.57|3020.57|3020.57|3020.57|3020.57|3020.57|3020.57|3020.57|0
1649688790000|2022-04-11 14:53:10|3020.79|3020.79|3021|3021|3021|3021|3020.79|3020.79|0
1649688820000|2022-04-11 14:53:40|3020.55|3020.55|3020.55|3020.55|3020.55|3020.55|3020.55|3020.55|0
1649688900000|2022-04-11 14:55:00|3020.92|3020.92|3020.55|3020.55|3020.92|3020.92|3020.55|3020.55|0
1649688950000|2022-04-11 14:55:50|3020.78|3020.78|3020.34|3020.34|3020.78|3020.78|3020.34|3020.34|0
1649688980000|2022-04-11 14:56:20|3020.53|3020.53|3020.73|3020.73|3020.73|3020.73|3020.53|3020.53|0
1649689020000|2022-04-11 14:57:00|3020.92|3020.92|3020.92|3020.92|3020.92|3020.92|3020.92|3020.92|0
1649689110000|2022-04-11 14:58:30|3021.32|3021.32|3021.32|3021.32|3021.32|3021.32|3021.32|3021.32|0
1649689160000|2022-04-11 14:59:20|3021.21|3021.21|3021.44|3021.44|3021.44|3021.44|3021.21|3021.21|0
1649689170000|2022-04-11 14:59:30|3021.52|3021.52|3022.51|3022.51|3022.51|3022.51|3021.52|3021.52|0
1649689210000|2022-04-11 15:00:10|3022.29|3022.29|3022.29|3022.29|3022.29|3022.29|3022.29|3022.29|0
1649689220000|2022-04-11 15:00:20|3022.65|3022.65|3022.43|3022.43|3022.65|3022.65|3022.43|3022.43|0
1649689230000|2022-04-11 15:00:30|3022.07|3022.07|3022.07|3022.07|3022.07|3022.07|3022.07|3022.07|0
1649689240000|2022-04-11 15:00:40|3021.85|3021.85|3021.85|3021.85|3021.85|3021.85|3021.85|3021.85|0
1649689270000|2022-04-11 15:01:10|3021.64|3021.64|3021.75|3021.75|3021.75|3021.75|3021.64|3021.64|0
1649689280000|2022-04-11 15:01:20|3021.51|3021.51|3021.51|3021.51|3021.51|3021.51|3021.51|3021.51|0
1649689290000|2022-04-11 15:01:30|3021.72|3021.72|3021.72|3021.72|3021.72|3021.72|3021.72|3021.72|0
1649689300000|2022-04-11 15:01:40|3021.5|3021.5|3021.34|3021.34|3021.5|3021.5|3021.14|3021.14|0
1649689310000|2022-04-11 15:01:50|3021.12|3021.12|3020.73|3020.73|3021.12|3021.12|3020.73|3020.73|0
1649689320000|2022-04-11 15:02:00|3020.95|3020.95|3020.95|3020.95|3020.95|3020.95|3020.95|3020.95|0
1649689330000|2022-04-11 15:02:10|3020.72|3020.72|3020.72|3020.72|3020.72|3020.72|3020.72|3020.72|0
1649689340000|2022-04-11 15:02:20|3020.29|3020.29|3020.06|3020.06|3020.29|3020.29|3020.06|3020.06|0
1649689380000|2022-04-11 15:03:00|3019.87|3019.87|3019.87|3019.87|3019.87|3019.87|3019.87|3019.87|0
1649689390000|2022-04-11 15:03:10|3019.67|3019.67|3019.48|3019.48|3019.67|3019.67|3019.48|3019.48|0
1649689480000|2022-04-11 15:04:40|3019.4|3019.4|3019.4|3019.4|3019.4|3019.4|3019.4|3019.4|0
1649689490000|2022-04-11 15:04:50|3019.18|3019.18|3018.96|3018.96|3019.18|3019.18|3018.96|3018.96|0
1649689500000|2022-04-11 15:05:00|3018.74|3018.74|3018.31|3018.31|3018.74|3018.74|3018.31|3018.31|0
1649689510000|2022-04-11 15:05:10|3018.09|3018.09|3018.09|3018.09|3018.09|3018.09|3018.09|3018.09|0
1649689530000|2022-04-11 15:05:30|3017.73|3017.73|3017.73|3017.73|3017.73|3017.73|3017.73|3017.73|0
1649689540000|2022-04-11 15:05:40|3017.36|3017.36|3017.36|3017.36|3017.36|3017.36|3017.36|3017.36|0
1649689570000|2022-04-11 15:06:10|3017.17|3017.17|3016.82|3016.82|3017.17|3017.17|3016.82|3016.82|0
1649689580000|2022-04-11 15:06:20|3017.04|3017.04|3016.72|3016.72|3017.04|3017.04|3016.72|3016.72|0
1649689610000|2022-04-11 15:06:50|3016.56|3016.56|3016.23|3016.23|3016.56|3016.56|3016.23|3016.23|0
1649689620000|2022-04-11 15:07:00|3015.87|3015.87|3015.87|3015.87|3015.87|3015.87|3015.87|3015.87|0
1649689650000|2022-04-11 15:07:30|3016.3|3016.3|3016.5|3016.5|3016.5|3016.5|3016.3|3016.3|0
1649689670000|2022-04-11 15:07:50|3016.7|3016.7|3016.7|3016.7|3016.7|3016.7|3016.7|3016.7|0
1649689690000|2022-04-11 15:08:10|3016.59|3016.59|3016.91|3016.91|3016.91|3016.91|3016.59|3016.59|0
1649689700000|2022-04-11 15:08:20|3016.55|3016.55|3016.55|3016.55|3016.55|3016.55|3016.55|3016.55|0
1649689740000|2022-04-11 15:09:00|3015.83|3015.83|3015.46|3015.46|3015.83|3015.83|3015.1|3015.1|0
1649689770000|2022-04-11 15:09:30|3015.83|3015.83|3015.61|3015.61|3015.83|3015.83|3015.46|3015.46|0
1649689790000|2022-04-11 15:09:50|3015.83|3015.83|3014.67|3014.67|3015.83|3015.83|3014.67|3014.67|0
1649689800000|2022-04-11 15:10:00|3014.3|3014.3|3014.3|3014.3|3014.3|3014.3|3014.3|3014.3|0
1649689850000|2022-04-11 15:10:50|3014.76|3014.76|3015.66|3015.66|3015.66|3015.66|3014.76|3014.76|0
1649689860000|2022-04-11 15:11:00|3015.46|3015.46|3015.24|3015.24|3015.46|3015.46|3015.24|3015.24|0
1649689880000|2022-04-11 15:11:20|3015.02|3015.02|3015.02|3015.02|3015.02|3015.02|3015.02|3015.02|0
1649689890000|2022-04-11 15:11:30|3014.8|3014.8|3014.8|3014.8|3014.8|3014.8|3014.8|3014.8|0
1649689900000|2022-04-11 15:11:40|3014.58|3014.58|3014.58|3014.58|3014.58|3014.58|3014.58|3014.58|0
1649689930000|2022-04-11 15:12:10|3014.69|3014.69|3014.69|3014.69|3014.69|3014.69|3014.69|3014.69|0
1649689950000|2022-04-11 15:12:30|3014.49|3014.49|3014.3|3014.3|3014.49|3014.49|3014.3|3014.3|0
1649689960000|2022-04-11 15:12:40|3014.66|3014.66|3014.86|3014.86|3014.86|3014.86|3014.66|3014.66|0
1649689970000|2022-04-11 15:12:50|3014.64|3014.64|3014.97|3014.97|3014.97|3014.97|3014.64|3014.64|0
1649689980000|2022-04-11 15:13:00|3014.74|3014.74|3014.74|3014.74|3014.74|3014.74|3014.74|3014.74|0
1649689990000|2022-04-11 15:13:10|3014.97|3014.97|3014.97|3014.97|3014.97|3014.97|3014.97|3014.97|0
1649690010000|2022-04-11 15:13:30|3015.16|3015.16|3015.16|3015.16|3015.16|3015.16|3015.16|3015.16|0
1649690040000|2022-04-11 15:14:00|3015|3015|3015|3015|3015|3015|3015|3015|0
1649690070000|2022-04-11 15:14:30|3015.16|3015.16|3015.16|3015.16|3015.16|3015.16|3015.16|3015.16|0
1649690080000|2022-04-11 15:14:40|3015.38|3015.38|3015.38|3015.38|3015.38|3015.38|3015.38|3015.38|0
1649690100000|2022-04-11 15:15:00|3015.15|3015.15|3015.38|3015.38|3015.38|3015.38|3015.15|3015.15|0
1649690120000|2022-04-11 15:15:20|3015.16|3015.16|3015.16|3015.16|3015.16|3015.16|3015.16|3015.16|0
1649690130000|2022-04-11 15:15:30|3015.38|3015.38|3015.38|3015.38|3015.38|3015.38|3015.38|3015.38|0
1649690150000|2022-04-11 15:15:50|3015.46|3015.46|3015.46|3015.46|3015.46|3015.46|3015.46|3015.46|0
1649690210000|2022-04-11 15:16:50|3015.65|3015.65|3015.85|3015.85|3015.85|3015.85|3015.65|3015.65|0
1649690270000|2022-04-11 15:17:50|3016.21|3016.21|3016.21|3016.21|3016.21|3016.21|3016.21|3016.21|0
1649690280000|2022-04-11 15:18:00|3016.32|3016.32|3016.13|3016.13|3016.32|3016.32|3016.13|3016.13|0
1649690310000|2022-04-11 15:18:30|3015.76|3015.76|3015.76|3015.76|3015.76|3015.76|3015.76|3015.76|0
1649690350000|2022-04-11 15:19:10|3015.61|3015.61|3015.61|3015.61|3015.61|3015.61|3015.61|3015.61|0
1649690400000|2022-04-11 15:20:00|3015.8|3015.8|3015.35|3015.35|3015.8|3015.8|3015.35|3015.35|0
1649690410000|2022-04-11 15:20:10|3015.13|3015.13|3015.14|3015.14|3015.14|3015.14|3014.92|3014.92|0
1649690430000|2022-04-11 15:20:30|3014.78|3014.78|3014.78|3014.78|3014.78|3014.78|3014.78|3014.78|0
1649690440000|2022-04-11 15:20:40|3014.58|3014.58|3014.58|3014.58|3014.58|3014.58|3014.58|3014.58|0
1649690460000|2022-04-11 15:21:00|3014.36|3014.36|3014.56|3014.56|3014.56|3014.56|3014.36|3014.36|0
1649690470000|2022-04-11 15:21:10|3014.2|3014.2|3014|3014|3014.2|3014.2|3014|3014|0
1649690490000|2022-04-11 15:21:30|3013.89|3013.89|3013.89|3013.89|3013.89|3013.89|3013.89|3013.89|0
1649690500000|2022-04-11 15:21:40|3014.12|3014.12|3014.12|3014.12|3014.12|3014.12|3014.12|3014.12|0
1649690510000|2022-04-11 15:21:50|3013.89|3013.89|3013.89|3013.89|3013.89|3013.89|3013.89|3013.89|0
1649690520000|2022-04-11 15:22:00|3013.53|3013.53|3013.45|3013.45|3013.61|3013.61|3013.45|3013.45|0
1649690540000|2022-04-11 15:22:20|3013.56|3013.56|3013.78|3013.78|3013.78|3013.78|3013.56|3013.56|0
1649690550000|2022-04-11 15:22:30|3013.42|3013.42|3013.87|3013.87|3013.87|3013.87|3013.42|3013.42|0
1649690580000|2022-04-11 15:23:00|3013.95|3013.95|3013.5|3013.5|3014.02|3014.02|3013.3|3013.3|0
1649690590000|2022-04-11 15:23:10|3013.86|3013.86|3014.11|3014.11|3014.11|3014.11|3013.5|3013.5|0
1649690610000|2022-04-11 15:23:30|3013.89|3013.89|3013.56|3013.56|3013.89|3013.89|3013.56|3013.56|0
1649690620000|2022-04-11 15:23:40|3013.64|3013.64|3013.89|3013.89|3013.89|3013.89|3013.19|3013.19|0
1649690630000|2022-04-11 15:23:50|3013.17|3013.17|3013.17|3013.17|3013.17|3013.17|3013.17|3013.17|0
1649690640000|2022-04-11 15:24:00|3013.06|3013.06|3013.44|3013.44|3013.44|3013.44|3012.86|3012.86|0
1649690650000|2022-04-11 15:24:10|3013.33|3013.33|3013.33|3013.33|3013.33|3013.33|3013.33|3013.33|0
1649690660000|2022-04-11 15:24:20|3013.11|3013.11|3013.11|3013.11|3013.11|3013.11|3013.11|3013.11|0
1649690680000|2022-04-11 15:24:40|3012.75|3012.75|3012.65|3012.65|3012.75|3012.75|3012.43|3012.43|0
1649690690000|2022-04-11 15:24:50|3012.29|3012.29|3011.34|3011.34|3012.29|3012.29|3011.34|3011.34|0
1649690700000|2022-04-11 15:25:00|3011.7|3011.7|3011.49|3011.49|3011.7|3011.7|3011.12|3011.12|0
1649690710000|2022-04-11 15:25:10|3010.76|3010.76|3010.04|3010.04|3010.76|3010.76|3010.04|3010.04|0
1649690720000|2022-04-11 15:25:20|3010.76|3010.76|3010.64|3010.64|3010.76|3010.76|3010.4|3010.4|0
1649690730000|2022-04-11 15:25:30|3011|3011|3011|3011|3011|3011|3011|3011|0
1649690740000|2022-04-11 15:25:40|3010.64|3010.64|3010.83|3010.83|3010.83|3010.83|3010.64|3010.64|0
1649690750000|2022-04-11 15:25:50|3011.2|3011.2|3011.06|3011.06|3011.56|3011.56|3010.47|3010.47|0
1649690760000|2022-04-11 15:26:00|3011.42|3011.42|3011.42|3011.42|3011.42|3011.42|3011.42|3011.42|0
1649690780000|2022-04-11 15:26:20|3011.2|3011.2|3011.2|3011.2|3011.2|3011.2|3011.2|3011.2|0
1649690790000|2022-04-11 15:26:30|3011.42|3011.42|3011.42|3011.42|3011.42|3011.42|3011.42|3011.42|0
1649690810000|2022-04-11 15:26:50|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|0
1649690820000|2022-04-11 15:27:00|3010.86|3010.86|3010.67|3010.67|3010.86|3010.86|3010.67|3010.67|0
1649690840000|2022-04-11 15:27:20|3010.3|3010.3|3010.12|3010.12|3010.3|3010.3|3010.12|3010.12|0
1649690850000|2022-04-11 15:27:30|3010.01|3010.01|3010.01|3010.01|3010.01|3010.01|3010.01|3010.01|0
1649690860000|2022-04-11 15:27:40|3009.93|3009.93|3009.93|3009.93|3009.93|3009.93|3009.71|3009.71|0
1649690870000|2022-04-11 15:27:50|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|3009.71|0
1649690880000|2022-04-11 15:28:00|3009.93|3009.93|3009.93|3009.93|3009.93|3009.93|3009.93|3009.93|0
1649690900000|2022-04-11 15:28:20|3010.01|3010.01|3010.01|3010.01|3010.01|3010.01|3010.01|3010.01|0
1649690910000|2022-04-11 15:28:30|3009.93|3009.93|3009.93|3009.93|3009.93|3009.93|3009.93|3009.93|0
1649690920000|2022-04-11 15:28:40|3009.74|3009.74|3009.63|3009.63|3009.74|3009.74|3009.63|3009.63|0
1649690930000|2022-04-11 15:28:50|3009.85|3009.85|3009.27|3009.27|3010.04|3010.04|3009.27|3009.27|0
1649690940000|2022-04-11 15:29:00|3008.83|3008.83|3008.27|3008.27|3008.83|3008.83|3007.91|3007.91|0
1649690950000|2022-04-11 15:29:10|3008.64|3008.64|3008.21|3008.21|3008.72|3008.72|3007.99|3007.99|0
1649690960000|2022-04-11 15:29:20|3007.85|3007.85|3007.98|3007.98|3008.56|3008.56|3007.84|3007.84|0
1649690970000|2022-04-11 15:29:30|3007.82|3007.82|3008.12|3008.12|3008.48|3008.48|3006.88|3006.88|0
1649690980000|2022-04-11 15:29:40|3007.9|3007.9|3008.12|3008.12|3008.12|3008.12|3007.9|3007.9|0
1649690990000|2022-04-11 15:29:50|3008.85|3008.85|3008.89|3008.89|3008.89|3008.89|3008.46|3008.46|0
1649747700000|2022-04-12 07:15:00|2974.46|2974.46|2974.24|2974.24|2974.46|2974.46|2974.24|2974.24|0
1649747790000|2022-04-12 07:16:30|2974.02|2974.02|2974.02|2974.02|2974.02|2974.02|2974.02|2974.02|0
1649747800000|2022-04-12 07:16:40|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|0
1649747820000|2022-04-12 07:17:00|2972.36|2972.36|2972.36|2972.36|2972.36|2972.36|2972.36|2972.36|0
1649747850000|2022-04-12 07:17:30|2972.13|2972.13|2969.96|2969.96|2972.13|2972.13|2969.96|2969.96|0
1649747880000|2022-04-12 07:18:00|2969.59|2969.59|2969.59|2969.59|2969.96|2969.96|2968.87|2968.87|0
1649747890000|2022-04-12 07:18:10|2968.51|2968.51|2967.13|2967.13|2968.51|2968.51|2967.13|2967.13|0
1649747920000|2022-04-12 07:18:40|2966.91|2966.91|2966.91|2966.91|2966.91|2966.91|2966.91|2966.91|0
1649747930000|2022-04-12 07:18:50|2966.18|2966.18|2966.18|2966.18|2966.18|2966.18|2966.18|2966.18|0
1649747950000|2022-04-12 07:19:10|2964.73|2964.73|2964.01|2964.01|2964.73|2964.73|2964.01|2964.01|0
1649747960000|2022-04-12 07:19:20|2963.79|2963.79|2963.36|2963.36|2963.79|2963.79|2963.36|2963.36|0
1649747970000|2022-04-12 07:19:30|2963.2|2963.2|2963.2|2963.2|2963.2|2963.2|2963.2|2963.2|0
1649747980000|2022-04-12 07:19:40|2962.11|2962.11|2962.33|2962.33|2962.33|2962.33|2962.11|2962.11|0
1649747990000|2022-04-12 07:19:50|2962.69|2962.69|2963.42|2963.42|2963.42|2963.42|2962.69|2962.69|0
1649748010000|2022-04-12 07:20:10|2963.85|2963.85|2963.85|2963.85|2963.85|2963.85|2963.85|2963.85|0
1649748020000|2022-04-12 07:20:20|2963.42|2963.42|2963.42|2963.42|2963.42|2963.42|2963.42|2963.42|0
1649748040000|2022-04-12 07:20:40|2963.05|2963.05|2963.05|2963.05|2963.05|2963.05|2963.05|2963.05|0
1649748050000|2022-04-12 07:20:50|2962.69|2962.69|2962.69|2962.69|2962.69|2962.69|2962.69|2962.69|0
1649748060000|2022-04-12 07:21:00|2963.05|2963.05|2962.69|2962.69|2963.05|2963.05|2962.69|2962.69|0
1649748070000|2022-04-12 07:21:10|2962.92|2962.92|2963.14|2963.14|2963.14|2963.14|2962.92|2962.92|0
1649748090000|2022-04-12 07:21:30|2963.5|2963.5|2963.95|2963.95|2963.95|2963.95|2963.5|2963.5|0
1649748140000|2022-04-12 07:22:20|2962.38|2962.38|2962.38|2962.38|2962.38|2962.38|2962.38|2962.38|0
1649748150000|2022-04-12 07:22:30|2959.75|2959.75|2959.75|2959.75|2959.75|2959.75|2959.75|2959.75|0
1649748180000|2022-04-12 07:23:00|2959.53|2959.53|2960.26|2960.26|2960.26|2960.26|2959.53|2959.53|0
1649748190000|2022-04-12 07:23:10|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|0
1649748200000|2022-04-12 07:23:20|2961.71|2961.71|2961.71|2961.71|2961.71|2961.71|2961.71|2961.71|0
1649748250000|2022-04-12 07:24:10|2962.07|2962.07|2962.07|2962.07|2962.07|2962.07|2962.07|2962.07|0
1649748260000|2022-04-12 07:24:20|2962.43|2962.43|2962.43|2962.43|2962.43|2962.43|2962.43|2962.43|0
1649748270000|2022-04-12 07:24:30|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|0
1649748290000|2022-04-12 07:24:50|2961.49|2961.49|2961.49|2961.49|2961.49|2961.49|2961.49|2961.49|0
1649748310000|2022-04-12 07:25:10|2960.94|2960.94|2962.03|2962.03|2962.03|2962.03|2960.94|2960.94|0
1649748320000|2022-04-12 07:25:20|2962.48|2962.48|2962.48|2962.48|2962.48|2962.48|2962.48|2962.48|0
1649748340000|2022-04-12 07:25:40|2962.92|2962.92|2962.7|2962.7|2962.92|2962.92|2962.7|2962.7|0
1649748350000|2022-04-12 07:25:50|2961.97|2961.97|2961.97|2961.97|2961.97|2961.97|2961.97|2961.97|0
1649748360000|2022-04-12 07:26:00|2962.21|2962.21|2962.21|2962.21|2962.21|2962.21|2962.21|2962.21|0
1649748380000|2022-04-12 07:26:20|2962.94|2962.94|2962.94|2962.94|2962.94|2962.94|2962.94|2962.94|0
1649748390000|2022-04-12 07:26:30|2962.39|2962.39|2962.39|2962.39|2962.39|2962.39|2962.39|2962.39|0
1649748420000|2022-04-12 07:27:00|2960.94|2960.94|2960.94|2960.94|2961.16|2961.16|2960.94|2960.94|0
1649748430000|2022-04-12 07:27:10|2960.28|2960.28|2958.98|2958.98|2960.28|2960.28|2958.98|2958.98|0
1649748440000|2022-04-12 07:27:20|2958.65|2958.65|2957.92|2957.92|2958.65|2958.65|2957.92|2957.92|0
1649748450000|2022-04-12 07:27:30|2957.49|2957.49|2957.49|2957.49|2957.49|2957.49|2957.49|2957.49|0
1649748460000|2022-04-12 07:27:40|2957.38|2957.38|2957.38|2957.38|2957.38|2957.38|2957.38|2957.38|0
1649748470000|2022-04-12 07:27:50|2957.6|2957.6|2957.71|2957.71|2957.71|2957.71|2957.6|2957.6|0
1649748510000|2022-04-12 07:28:30|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|0
1649748520000|2022-04-12 07:28:40|2958.48|2958.48|2958.48|2958.48|2958.48|2958.48|2958.48|2958.48|0
1649748540000|2022-04-12 07:29:00|2958.26|2958.26|2958.26|2958.26|2958.26|2958.26|2958.26|2958.26|0
1649748580000|2022-04-12 07:29:40|2956.81|2956.81|2956.81|2956.81|2956.81|2956.81|2956.81|2956.81|0
1649748610000|2022-04-12 07:30:10|2956.59|2956.59|2956.59|2956.59|2956.59|2956.59|2956.59|2956.59|0
1649748620000|2022-04-12 07:30:20|2955.22|2955.22|2955.22|2955.22|2955.22|2955.22|2955.22|2955.22|0
1649748630000|2022-04-12 07:30:30|2953.51|2953.51|2952.95|2952.95|2953.51|2953.51|2952.95|2952.95|0
1649748640000|2022-04-12 07:30:40|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|0
1649748650000|2022-04-12 07:30:50|2952.06|2952.06|2950.54|2950.54|2952.06|2952.06|2950.54|2950.54|0
1649748670000|2022-04-12 07:31:10|2951.63|2951.63|2951.63|2951.63|2951.63|2951.63|2951.63|2951.63|0
1649748680000|2022-04-12 07:31:20|2951.82|2951.82|2951.63|2951.63|2951.82|2951.82|2951.63|2951.63|0
1649748690000|2022-04-12 07:31:30|2950.9|2950.9|2950.9|2950.9|2950.9|2950.9|2950.9|2950.9|0
1649748710000|2022-04-12 07:31:50|2951.13|2951.13|2951.13|2951.13|2951.13|2951.13|2951.13|2951.13|0
1649748740000|2022-04-12 07:32:20|2950.76|2950.76|2950.76|2950.76|2950.76|2950.76|2950.76|2950.76|0
1649748750000|2022-04-12 07:32:30|2950.54|2950.54|2950.54|2950.54|2950.54|2950.54|2950.54|2950.54|0
1649748760000|2022-04-12 07:32:40|2950.32|2950.32|2950.32|2950.32|2950.32|2950.32|2950.32|2950.32|0
1649748780000|2022-04-12 07:33:00|2949.23|2949.23|2949.96|2949.96|2949.96|2949.96|2948.87|2948.87|0
1649748790000|2022-04-12 07:33:10|2949.56|2949.56|2949.56|2949.56|2949.56|2949.56|2949.56|2949.56|0
1649748810000|2022-04-12 07:33:30|2950|2950|2950|2950|2950|2950|2950|2950|0
1649748850000|2022-04-12 07:34:10|2950.36|2950.36|2950.36|2950.36|2950.36|2950.36|2950.36|2950.36|0
1649748860000|2022-04-12 07:34:20|2950.76|2950.76|2951.19|2951.19|2951.19|2951.19|2950.76|2950.76|0
1649748870000|2022-04-12 07:34:30|2950.98|2950.98|2950.98|2950.98|2950.98|2950.98|2950.98|2950.98|0
1649748910000|2022-04-12 07:35:10|2950.21|2950.21|2950.21|2950.21|2950.21|2950.21|2950.21|2950.21|0
1649748920000|2022-04-12 07:35:20|2949.53|2949.53|2949.53|2949.53|2949.53|2949.53|2949.53|2949.53|0
1649748930000|2022-04-12 07:35:30|2948.45|2948.45|2948.45|2948.45|2948.45|2948.45|2948.45|2948.45|0
1649748960000|2022-04-12 07:36:00|2948.08|2948.08|2948.08|2948.08|2948.08|2948.08|2948.08|2948.08|0
1649748970000|2022-04-12 07:36:10|2947.97|2947.97|2946.8|2946.8|2947.97|2947.97|2946.8|2946.8|0
1649748990000|2022-04-12 07:36:30|2946.14|2946.14|2946.14|2946.14|2946.14|2946.14|2946.14|2946.14|0
1649749000000|2022-04-12 07:36:40|2945.81|2945.81|2945.51|2945.51|2945.81|2945.81|2945.23|2945.23|0
1649749010000|2022-04-12 07:36:50|2944.64|2944.64|2944.64|2944.64|2944.64|2944.64|2944.64|2944.64|0
1649749020000|2022-04-12 07:37:00|2945.23|2945.23|2945.45|2945.45|2945.81|2945.81|2945.23|2945.23|0
1649749030000|2022-04-12 07:37:10|2945.78|2945.78|2945.78|2945.78|2946|2946|2945.78|2945.78|0
1649749040000|2022-04-12 07:37:20|2946|2946|2946|2946|2946|2946|2946|2946|0
1649749050000|2022-04-12 07:37:30|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|0
1649749060000|2022-04-12 07:37:40|2945.85|2945.85|2945.85|2945.85|2945.85|2945.85|2945.85|2945.85|0
1649749070000|2022-04-12 07:37:50|2946.22|2946.22|2945.49|2945.49|2946.22|2946.22|2945.49|2945.49|0
1649749100000|2022-04-12 07:38:20|2945.16|2945.16|2945.16|2945.16|2945.16|2945.16|2945.16|2945.16|0
1649749110000|2022-04-12 07:38:30|2944.57|2944.57|2944.57|2944.57|2944.57|2944.57|2944.57|2944.57|0
1649749140000|2022-04-12 07:39:00|2944.79|2944.79|2945.66|2945.66|2945.66|2945.66|2944.57|2944.57|0
1649749180000|2022-04-12 07:39:40|2945.77|2945.77|2945.77|2945.77|2945.77|2945.77|2945.77|2945.77|0
1649749190000|2022-04-12 07:39:50|2945.22|2945.22|2945.22|2945.22|2945.22|2945.22|2945.22|2945.22|0
1649749260000|2022-04-12 07:41:00|2944.14|2944.14|2944.75|2944.75|2944.75|2944.75|2944.14|2944.14|0
1649749280000|2022-04-12 07:41:20|2945.47|2945.47|2945.47|2945.47|2945.47|2945.47|2945.47|2945.47|0
1649749350000|2022-04-12 07:42:30|2946.24|2946.24|2946.74|2946.74|2946.74|2946.74|2946.13|2946.13|0
1649749360000|2022-04-12 07:42:40|2946.52|2946.52|2946.52|2946.52|2946.52|2946.52|2946.52|2946.52|0
1649749390000|2022-04-12 07:43:10|2946.63|2946.63|2946.96|2946.96|2946.96|2946.96|2946.63|2946.63|0
1649749400000|2022-04-12 07:43:20|2947.39|2947.39|2947.61|2947.61|2947.61|2947.61|2947.39|2947.39|0
1649749410000|2022-04-12 07:43:30|2947.28|2947.28|2947.17|2947.17|2947.28|2947.28|2947.17|2947.17|0
1649749420000|2022-04-12 07:43:40|2947.28|2947.28|2947.17|2947.17|2947.28|2947.28|2947.17|2947.17|0
1649749430000|2022-04-12 07:43:50|2946.72|2946.72|2946.72|2946.72|2946.72|2946.72|2946.72|2946.72|0
1649749440000|2022-04-12 07:44:00|2946.06|2946.06|2946.06|2946.06|2946.06|2946.06|2946.06|2946.06|0
1649749490000|2022-04-12 07:44:50|2946.26|2946.26|2946.26|2946.26|2946.26|2946.26|2946.26|2946.26|0
1649749520000|2022-04-12 07:45:20|2946.62|2946.62|2946.99|2946.99|2946.99|2946.99|2946.62|2946.62|0
1649749540000|2022-04-12 07:45:40|2947.71|2947.71|2947.71|2947.71|2947.71|2947.71|2947.71|2947.71|0
1649749550000|2022-04-12 07:45:50|2948.04|2948.04|2948.47|2948.47|2948.47|2948.47|2948.04|2948.04|0
1649749580000|2022-04-12 07:46:20|2948.92|2948.92|2949.15|2949.15|2949.15|2949.15|2948.92|2948.92|0
1649749590000|2022-04-12 07:46:30|2949.35|2949.35|2949.78|2949.78|2949.78|2949.78|2949.35|2949.35|0
1649749630000|2022-04-12 07:47:10|2950.51|2950.51|2950.51|2950.51|2950.51|2950.51|2950.51|2950.51|0
1649749650000|2022-04-12 07:47:30|2950.31|2950.31|2950.31|2950.31|2950.31|2950.31|2950.31|2950.31|0
1649749660000|2022-04-12 07:47:40|2950.67|2950.67|2950.67|2950.67|2950.67|2950.67|2950.67|2950.67|0
1649749670000|2022-04-12 07:47:50|2950.87|2950.87|2949.66|2949.66|2950.87|2950.87|2949.66|2949.66|0
1649749680000|2022-04-12 07:48:00|2948.94|2948.94|2948.94|2948.94|2948.94|2948.94|2948.94|2948.94|0
1649749700000|2022-04-12 07:48:20|2949.05|2949.05|2949.05|2949.05|2949.05|2949.05|2949.05|2949.05|0
1649749730000|2022-04-12 07:48:50|2949.44|2949.44|2949.44|2949.44|2949.44|2949.44|2949.44|2949.44|0
1649749770000|2022-04-12 07:49:30|2949.66|2949.66|2949.66|2949.66|2949.66|2949.66|2949.66|2949.66|0
1649749780000|2022-04-12 07:49:40|2949.33|2949.33|2948.87|2948.87|2949.55|2949.55|2948.87|2948.87|0
1649749790000|2022-04-12 07:49:50|2949.07|2949.07|2950.05|2950.05|2950.83|2950.83|2949.07|2949.07|0
1649749800000|2022-04-12 07:50:00|2949.82|2949.82|2949.6|2949.6|2949.82|2949.82|2949.6|2949.6|0
1649749810000|2022-04-12 07:50:10|2949.2|2949.2|2949.2|2949.2|2949.2|2949.2|2949.2|2949.2|0
1649749850000|2022-04-12 07:50:50|2948.77|2948.77|2948.77|2948.77|2948.77|2948.77|2948.77|2948.77|0
1649749910000|2022-04-12 07:51:50|2948.18|2948.18|2948.32|2948.32|2948.54|2948.54|2948.18|2948.18|0
1649749950000|2022-04-12 07:52:30|2947.96|2947.96|2947.96|2947.96|2947.96|2947.96|2947.96|2947.96|0
1649750020000|2022-04-12 07:53:40|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|0
1649750040000|2022-04-12 07:54:00|2946.7|2946.7|2946.7|2946.7|2946.7|2946.7|2946.7|2946.7|0
1649750050000|2022-04-12 07:54:10|2947.06|2947.06|2946.67|2946.67|2947.06|2947.06|2946.67|2946.67|0
1649750060000|2022-04-12 07:54:20|2947.32|2947.32|2947.54|2947.54|2947.54|2947.54|2947.32|2947.32|0
1649750070000|2022-04-12 07:54:30|2947.98|2947.98|2947.98|2947.98|2947.98|2947.98|2947.98|2947.98|0
1649750100000|2022-04-12 07:55:00|2947.54|2947.54|2947.54|2947.54|2947.54|2947.54|2947.54|2947.54|0
1649750120000|2022-04-12 07:55:20|2947.7|2947.7|2947.47|2947.47|2947.7|2947.7|2947.47|2947.47|0
1649750130000|2022-04-12 07:55:30|2948.2|2948.2|2948.2|2948.2|2948.2|2948.2|2948.2|2948.2|0
1649750140000|2022-04-12 07:55:40|2948.92|2948.92|2948.92|2948.92|2948.92|2948.92|2948.92|2948.92|0
1649750160000|2022-04-12 07:56:00|2948.71|2948.71|2948.48|2948.48|2948.71|2948.71|2948.48|2948.48|0
1649750170000|2022-04-12 07:56:10|2948.26|2948.26|2948.26|2948.26|2948.26|2948.26|2948.26|2948.26|0
1649750210000|2022-04-12 07:56:50|2947.9|2947.9|2947.9|2947.9|2947.9|2947.9|2947.9|2947.9|0
1649750230000|2022-04-12 07:57:10|2947.67|2947.67|2947.45|2947.45|2947.67|2947.67|2947.45|2947.45|0
1649750240000|2022-04-12 07:57:20|2947.9|2947.9|2948.13|2948.13|2948.13|2948.13|2947.9|2947.9|0
1649750340000|2022-04-12 07:59:00|2947.93|2947.93|2947.93|2947.93|2947.93|2947.93|2947.93|2947.93|0
1649750350000|2022-04-12 07:59:10|2947.57|2947.57|2947.78|2947.78|2947.78|2947.78|2947.57|2947.57|0
1649750370000|2022-04-12 07:59:30|2948|2948|2948|2948|2948|2948|2948|2948|0
1649750400000|2022-04-12 08:00:00|2948.23|2948.23|2948.23|2948.23|2948.23|2948.23|2948.23|2948.23|0
1649750410000|2022-04-12 08:00:10|2948.42|2948.42|2948.82|2948.82|2948.82|2948.82|2948.42|2948.42|0
1649750480000|2022-04-12 08:01:20|2949.14|2949.14|2949.14|2949.14|2949.14|2949.14|2949.14|2949.14|0
1649750510000|2022-04-12 08:01:50|2948.78|2948.78|2948.78|2948.78|2948.78|2948.78|2948.78|2948.78|0
1649750560000|2022-04-12 08:02:40|2947.69|2947.69|2947.33|2947.33|2947.69|2947.69|2946.97|2946.97|0
1649750570000|2022-04-12 08:02:50|2946.97|2946.97|2946.24|2946.24|2946.97|2946.97|2946.24|2946.24|0
1649750580000|2022-04-12 08:03:00|2945.52|2945.52|2944.53|2944.53|2945.52|2945.52|2944.53|2944.53|0
1649750590000|2022-04-12 08:03:10|2944.14|2944.14|2944.14|2944.14|2944.14|2944.14|2944.14|2944.14|0
1649750600000|2022-04-12 08:03:20|2944.87|2944.87|2945.59|2945.59|2945.59|2945.59|2944.87|2944.87|0
1649750610000|2022-04-12 08:03:30|2944.87|2944.87|2945.23|2945.23|2945.23|2945.23|2944.87|2944.87|0
1649750650000|2022-04-12 08:04:10|2945.59|2945.59|2945.55|2945.55|2945.59|2945.59|2945.15|2945.15|0
1649750710000|2022-04-12 08:05:10|2944.97|2944.97|2943.86|2943.86|2944.97|2944.97|2943.86|2943.86|0
1649750740000|2022-04-12 08:05:40|2943.5|2943.5|2943.5|2943.5|2943.5|2943.5|2943.5|2943.5|0
1649750780000|2022-04-12 08:06:20|2943.86|2943.86|2943.86|2943.86|2943.86|2943.86|2943.86|2943.86|0
1649750790000|2022-04-12 08:06:30|2943.5|2943.5|2942.7|2942.7|2943.5|2943.5|2942.7|2942.7|0
1649750810000|2022-04-12 08:06:50|2942.37|2942.37|2942.7|2942.7|2942.7|2942.7|2942.37|2942.37|0
1649750820000|2022-04-12 08:07:00|2942.91|2942.91|2942.91|2942.91|2942.91|2942.91|2942.91|2942.91|0
1649750900000|2022-04-12 08:08:20|2943.24|2943.24|2943.35|2943.35|2943.35|2943.35|2943.24|2943.24|0
1649750980000|2022-04-12 08:09:40|2944.08|2944.08|2944.44|2944.44|2944.44|2944.44|2944.08|2944.08|0
1649751000000|2022-04-12 08:10:00|2945.16|2945.16|2945.16|2945.16|2945.16|2945.16|2945.16|2945.16|0
1649751010000|2022-04-12 08:10:10|2944.73|2944.73|2944.36|2944.36|2944.73|2944.73|2944.36|2944.36|0
1649751030000|2022-04-12 08:10:30|2945.41|2945.41|2945.02|2945.02|2945.41|2945.41|2945.02|2945.02|0
1649751090000|2022-04-12 08:11:30|2944.43|2944.43|2944.43|2944.43|2944.43|2944.43|2944.43|2944.43|0
1649751120000|2022-04-12 08:12:00|2944.8|2944.8|2945.23|2945.23|2945.23|2945.23|2944.8|2944.8|0
1649751140000|2022-04-12 08:12:20|2945.03|2945.03|2945.43|2945.43|2945.43|2945.43|2945.03|2945.03|0
1649751190000|2022-04-12 08:13:10|2945.64|2945.64|2945.28|2945.28|2945.64|2945.64|2945.28|2945.28|0
1649751200000|2022-04-12 08:13:20|2945.06|2945.06|2945.61|2945.61|2945.61|2945.61|2944.95|2944.95|0
1649751210000|2022-04-12 08:13:30|2945.39|2945.39|2945.39|2945.39|2945.39|2945.39|2945.39|2945.39|0
1649751220000|2022-04-12 08:13:40|2945.82|2945.82|2945.82|2945.82|2945.82|2945.82|2945.82|2945.82|0
1649751230000|2022-04-12 08:13:50|2946.26|2946.26|2946.26|2946.26|2946.26|2946.26|2946.26|2946.26|0
1649751250000|2022-04-12 08:14:10|2946.71|2946.71|2946.71|2946.71|2946.71|2946.71|2946.71|2946.71|0
1649751320000|2022-04-12 08:15:20|2946.32|2946.32|2946.32|2946.32|2946.32|2946.32|2946.32|2946.32|0
1649751350000|2022-04-12 08:15:50|2945.93|2945.93|2946.29|2946.29|2946.29|2946.29|2945.93|2945.93|0
1649751380000|2022-04-12 08:16:20|2946.65|2946.65|2947.01|2947.01|2947.01|2947.01|2946.65|2946.65|0
1649751400000|2022-04-12 08:16:40|2946.36|2946.36|2946|2946|2946.36|2946.36|2946|2946|0
1649751460000|2022-04-12 08:17:40|2946.22|2946.22|2946.22|2946.22|2946.22|2946.22|2946.22|2946.22|0
1649751480000|2022-04-12 08:18:00|2946.43|2946.43|2947.52|2947.52|2947.52|2947.52|2946.43|2946.43|0
1649751490000|2022-04-12 08:18:10|2947.74|2947.74|2947.74|2947.74|2947.74|2947.74|2947.74|2947.74|0
1649751500000|2022-04-12 08:18:20|2947.96|2947.96|2947.96|2947.96|2947.96|2947.96|2947.96|2947.96|0
1649751520000|2022-04-12 08:18:40|2948.17|2948.17|2948.17|2948.17|2948.17|2948.17|2948.17|2948.17|0
1649751550000|2022-04-12 08:19:10|2948.39|2948.39|2948.62|2948.62|2948.62|2948.62|2948.39|2948.39|0
1649751570000|2022-04-12 08:19:30|2949.6|2949.6|2949.6|2949.6|2949.6|2949.6|2949.6|2949.6|0
1649751580000|2022-04-12 08:19:40|2950.36|2950.36|2953.04|2953.04|2953.04|2953.04|2950.36|2950.36|0
1649751590000|2022-04-12 08:19:50|2953.15|2953.15|2953.15|2953.15|2953.15|2953.15|2953.15|2953.15|0
1649751610000|2022-04-12 08:20:10|2953.37|2953.37|2953.37|2953.37|2953.37|2953.37|2953.37|2953.37|0
1649751620000|2022-04-12 08:20:20|2953.58|2953.58|2953.58|2953.58|2953.58|2953.58|2953.58|2953.58|0
1649751630000|2022-04-12 08:20:30|2953.47|2953.47|2953.47|2953.47|2953.47|2953.47|2953.47|2953.47|0
1649751640000|2022-04-12 08:20:40|2953.26|2953.26|2953.26|2953.26|2953.26|2953.26|2953.26|2953.26|0
1649751650000|2022-04-12 08:20:50|2953.47|2953.47|2952.84|2952.84|2953.47|2953.47|2952.84|2952.84|0
1649751660000|2022-04-12 08:21:00|2952.6|2952.6|2952.38|2952.38|2952.6|2952.6|2952.38|2952.38|0
1649751670000|2022-04-12 08:21:10|2952.6|2952.6|2952.82|2952.82|2952.82|2952.82|2952.6|2952.6|0
1649751680000|2022-04-12 08:21:20|2952.38|2952.38|2954.85|2954.85|2954.85|2954.85|2952.38|2952.38|0
1649751690000|2022-04-12 08:21:30|2955.57|2955.57|2956.48|2956.48|2956.48|2956.48|2955.57|2955.57|0
1649751700000|2022-04-12 08:21:40|2956.69|2956.69|2957.78|2957.78|2957.78|2957.78|2956.69|2956.69|0
1649751720000|2022-04-12 08:22:00|2957.45|2957.45|2956.91|2956.91|2957.45|2957.45|2956.91|2956.91|0
1649751730000|2022-04-12 08:22:10|2957.13|2957.13|2956.91|2956.91|2957.13|2957.13|2956.91|2956.91|0
1649751740000|2022-04-12 08:22:20|2956.36|2956.36|2956.36|2956.36|2956.36|2956.36|2956.36|2956.36|0
1649751750000|2022-04-12 08:22:30|2956.58|2956.58|2956.58|2956.58|2956.78|2956.78|2956.58|2956.58|0
1649751760000|2022-04-12 08:22:40|2956.39|2956.39|2956.39|2956.39|2956.39|2956.39|2956.39|2956.39|0
1649751770000|2022-04-12 08:22:50|2956.58|2956.58|2955.86|2955.86|2956.58|2956.58|2955.86|2955.86|0
1649751780000|2022-04-12 08:23:00|2956.25|2956.25|2955.81|2955.81|2956.25|2956.25|2955.81|2955.81|0
1649751790000|2022-04-12 08:23:10|2955.37|2955.37|2955.37|2955.37|2955.37|2955.37|2955.37|2955.37|0
1649751810000|2022-04-12 08:23:30|2955.81|2955.81|2955.81|2955.81|2956.03|2956.03|2955.81|2955.81|0
1649751820000|2022-04-12 08:23:40|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|0
1649751840000|2022-04-12 08:24:00|2955.25|2955.25|2955.25|2955.25|2955.25|2955.25|2955.25|2955.25|0
1649751850000|2022-04-12 08:24:10|2954.6|2954.6|2954.6|2954.6|2954.6|2954.6|2954.38|2954.38|0
1649751860000|2022-04-12 08:24:20|2954.38|2954.38|2954.38|2954.38|2954.38|2954.38|2954.38|2954.38|0
1649751890000|2022-04-12 08:24:50|2955.25|2955.25|2955.47|2955.47|2955.47|2955.47|2955.25|2955.25|0
1649751950000|2022-04-12 08:25:50|2955.28|2955.28|2955.28|2955.28|2955.28|2955.28|2955.28|2955.28|0
1649752000000|2022-04-12 08:26:40|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|0
1649752010000|2022-04-12 08:26:50|2954.57|2954.57|2954.57|2954.57|2954.57|2954.57|2954.57|2954.57|0
1649752020000|2022-04-12 08:27:00|2954.35|2954.35|2954.35|2954.35|2954.35|2954.35|2954.35|2954.35|0
1649752040000|2022-04-12 08:27:20|2954.24|2954.24|2954.26|2954.26|2954.26|2954.26|2953.5|2953.5|0
1649752050000|2022-04-12 08:27:30|2954.48|2954.48|2955.2|2955.2|2955.2|2955.2|2954.48|2954.48|0
1649752070000|2022-04-12 08:27:50|2954.87|2954.87|2954.87|2954.87|2954.87|2954.87|2954.87|2954.87|0
1649752080000|2022-04-12 08:28:00|2954.76|2954.76|2954.54|2954.54|2954.76|2954.76|2954.54|2954.54|0
1649752100000|2022-04-12 08:28:20|2954.33|2954.33|2954.54|2954.54|2954.54|2954.54|2954.33|2954.33|0
1649752110000|2022-04-12 08:28:30|2954.11|2954.11|2954.11|2954.11|2954.11|2954.11|2954.11|2954.11|0
1649752120000|2022-04-12 08:28:40|2954.44|2954.44|2954.44|2954.44|2954.44|2954.44|2954.44|2954.44|0
1649752130000|2022-04-12 08:28:50|2954.54|2954.54|2954.54|2954.54|2954.54|2954.54|2954.54|2954.54|0
1649752140000|2022-04-12 08:29:00|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|0
1649752150000|2022-04-12 08:29:10|2954.54|2954.54|2953.89|2953.89|2954.54|2954.54|2953.89|2953.89|0
1649752160000|2022-04-12 08:29:20|2954.11|2954.11|2954.11|2954.11|2954.11|2954.11|2954.11|2954.11|0
1649752170000|2022-04-12 08:29:30|2955.09|2955.09|2956.07|2956.07|2956.07|2956.07|2955.09|2955.09|0
1649752180000|2022-04-12 08:29:40|2956.29|2956.29|2956.21|2956.21|2956.65|2956.65|2956|2956|0
1649752190000|2022-04-12 08:29:50|2956.1|2956.1|2957.01|2957.01|2957.23|2957.23|2956.1|2956.1|0
1649752200000|2022-04-12 08:30:00|2957.46|2957.46|2956.81|2956.81|2957.46|2957.46|2956.81|2956.81|0
1649752210000|2022-04-12 08:30:10|2957.03|2957.03|2957.52|2957.52|2957.52|2957.52|2956.53|2956.53|0
1649752220000|2022-04-12 08:30:20|2957.32|2957.32|2954.93|2954.93|2957.32|2957.32|2954.93|2954.93|0
1649752230000|2022-04-12 08:30:30|2955.15|2955.15|2955.15|2955.15|2955.15|2955.15|2955.15|2955.15|0
1649752240000|2022-04-12 08:30:40|2955.47|2955.47|2955.47|2955.47|2955.47|2955.47|2955.47|2955.47|0
1649752250000|2022-04-12 08:30:50|2955.36|2955.36|2955.36|2955.36|2955.36|2955.36|2955.36|2955.36|0
1649752260000|2022-04-12 08:31:00|2954.71|2954.71|2954.06|2954.06|2954.71|2954.71|2954.06|2954.06|0
1649752270000|2022-04-12 08:31:10|2953.95|2953.95|2954.71|2954.71|2954.71|2954.71|2953.84|2953.84|0
1649752280000|2022-04-12 08:31:20|2954.38|2954.38|2954.38|2954.38|2954.38|2954.38|2954.38|2954.38|0
1649752290000|2022-04-12 08:31:30|2954.16|2954.16|2954.16|2954.16|2954.16|2954.16|2954.16|2954.16|0
1649752340000|2022-04-12 08:32:20|2954.36|2954.36|2954.16|2954.16|2954.36|2954.36|2954.16|2954.16|0
1649752430000|2022-04-12 08:33:50|2954.36|2954.36|2954.36|2954.36|2954.56|2954.56|2954.36|2954.36|0
1649752440000|2022-04-12 08:34:00|2953.71|2953.71|2953.71|2953.71|2953.71|2953.71|2953.71|2953.71|0
1649752450000|2022-04-12 08:34:10|2953.9|2953.9|2954.09|2954.09|2954.7|2954.7|2953.9|2953.9|0
1649752500000|2022-04-12 08:35:00|2953.9|2953.9|2953.9|2953.9|2953.9|2953.9|2953.9|2953.9|0
1649752540000|2022-04-12 08:35:40|2952.81|2952.81|2952.81|2952.81|2952.81|2952.81|2952.81|2952.81|0
1649752560000|2022-04-12 08:36:00|2953.05|2953.05|2953.05|2953.05|2953.05|2953.05|2953.05|2953.05|0
1649752570000|2022-04-12 08:36:10|2952.68|2952.68|2952.68|2952.68|2952.68|2952.68|2952.68|2952.68|0
1649752580000|2022-04-12 08:36:20|2952.9|2952.9|2952.9|2952.9|2952.9|2952.9|2952.9|2952.9|0
1649752600000|2022-04-12 08:36:40|2952.66|2952.66|2952.66|2952.66|2952.66|2952.66|2952.66|2952.66|0
1649752610000|2022-04-12 08:36:50|2952.88|2952.88|2953.61|2953.61|2953.61|2953.61|2952.88|2952.88|0
1649752620000|2022-04-12 08:37:00|2954.7|2954.7|2954.77|2954.77|2954.77|2954.77|2954.7|2954.7|0
1649752650000|2022-04-12 08:37:30|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|0
1649752670000|2022-04-12 08:37:50|2956.04|2956.04|2956.04|2956.04|2956.04|2956.04|2956.04|2956.04|0
1649752680000|2022-04-12 08:38:00|2956.26|2956.26|2956.26|2956.26|2956.26|2956.26|2956.26|2956.26|0
1649752690000|2022-04-12 08:38:10|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|2955.53|0
1649752710000|2022-04-12 08:38:30|2955.31|2955.31|2955.53|2955.53|2955.53|2955.53|2955.31|2955.31|0
1649752760000|2022-04-12 08:39:20|2955.75|2955.75|2955.75|2955.75|2955.75|2955.75|2955.75|2955.75|0
1649752770000|2022-04-12 08:39:30|2956.2|2956.2|2956.2|2956.2|2956.2|2956.2|2956.2|2956.2|0
1649752790000|2022-04-12 08:39:50|2956.53|2956.53|2956.72|2956.72|2956.72|2956.72|2956.53|2956.53|0
1649752810000|2022-04-12 08:40:10|2957.16|2957.16|2957.16|2957.16|2957.16|2957.16|2957.16|2957.16|0
1649752820000|2022-04-12 08:40:20|2957.36|2957.36|2957.36|2957.36|2957.36|2957.36|2957.36|2957.36|0
1649752830000|2022-04-12 08:40:30|2956.91|2956.91|2956.91|2956.91|2956.91|2956.91|2956.91|2956.91|0
1649752920000|2022-04-12 08:42:00|2956.25|2956.25|2956.25|2956.25|2956.25|2956.25|2956.25|2956.25|0
1649752960000|2022-04-12 08:42:40|2956.03|2956.03|2956.03|2956.03|2956.03|2956.03|2956.03|2956.03|0
1649752970000|2022-04-12 08:42:50|2955.92|2955.92|2955.92|2955.92|2955.92|2955.92|2955.92|2955.92|0
1649752990000|2022-04-12 08:43:10|2956.51|2956.51|2956.51|2956.51|2956.51|2956.51|2956.51|2956.51|0
1649753000000|2022-04-12 08:43:20|2956.73|2956.73|2956.73|2956.73|2956.73|2956.73|2956.73|2956.73|0
1649753010000|2022-04-12 08:43:30|2956.83|2956.83|2956.83|2956.83|2956.83|2956.83|2956.83|2956.83|0
1649753050000|2022-04-12 08:44:10|2956.99|2956.99|2956.99|2956.99|2956.99|2956.99|2956.99|2956.99|0
1649753190000|2022-04-12 08:46:30|2957.21|2957.21|2957.21|2957.21|2957.21|2957.21|2957.21|2957.21|0
1649753240000|2022-04-12 08:47:20|2956.99|2956.99|2956.99|2956.99|2956.99|2956.99|2956.99|2956.99|0
1649753250000|2022-04-12 08:47:30|2956.78|2956.78|2956.78|2956.78|2956.78|2956.78|2956.78|2956.78|0
1649753280000|2022-04-12 08:48:00|2957.14|2957.14|2957.14|2957.14|2957.14|2957.14|2957.14|2957.14|0
1649753330000|2022-04-12 08:48:50|2956.92|2956.92|2956.92|2956.92|2956.92|2956.92|2956.92|2956.92|0
1649753340000|2022-04-12 08:49:00|2956.49|2956.49|2956.49|2956.49|2956.49|2956.49|2956.49|2956.49|0
1649753390000|2022-04-12 08:49:50|2956.09|2956.09|2956.29|2956.29|2956.29|2956.29|2956.09|2956.09|0
1649753400000|2022-04-12 08:50:00|2956.06|2956.06|2955.03|2955.03|2956.06|2956.06|2955.03|2955.03|0
1649753430000|2022-04-12 08:50:30|2954.48|2954.48|2954.15|2954.15|2954.48|2954.48|2954.15|2954.15|0
1649753450000|2022-04-12 08:50:50|2954.26|2954.26|2954.04|2954.04|2954.26|2954.26|2953.82|2953.82|0
1649753460000|2022-04-12 08:51:00|2954.72|2954.72|2954.72|2954.72|2954.72|2954.72|2954.72|2954.72|0
1649753490000|2022-04-12 08:51:30|2955.15|2955.15|2955.26|2955.26|2955.37|2955.37|2955.04|2955.04|0
1649753510000|2022-04-12 08:51:50|2955.66|2955.66|2956.02|2956.02|2956.02|2956.02|2955.36|2955.36|0
1649753520000|2022-04-12 08:52:00|2956.41|2956.41|2956.41|2956.41|2956.41|2956.41|2956.41|2956.41|0
1649753530000|2022-04-12 08:52:10|2956.96|2956.96|2957.18|2957.18|2957.18|2957.18|2956.96|2956.96|0
1649753540000|2022-04-12 08:52:20|2956.78|2956.78|2956.78|2956.78|2956.78|2956.78|2956.78|2956.78|0
1649753570000|2022-04-12 08:52:50|2956.98|2956.98|2956.98|2956.98|2956.98|2956.98|2956.98|2956.98|0
1649753590000|2022-04-12 08:53:10|2957.37|2957.37|2957.17|2957.17|2957.37|2957.37|2957.17|2957.17|0
1649753600000|2022-04-12 08:53:20|2957.37|2957.37|2957.37|2957.37|2957.37|2957.37|2957.37|2957.37|0
1649753610000|2022-04-12 08:53:30|2957.45|2957.45|2957.45|2957.45|2957.45|2957.45|2957.45|2957.45|0
1649753690000|2022-04-12 08:54:50|2957.64|2957.64|2957.64|2957.64|2957.64|2957.64|2957.64|2957.64|0
1649753710000|2022-04-12 08:55:10|2957.42|2957.42|2957.87|2957.87|2957.87|2957.87|2957.42|2957.42|0
1649753720000|2022-04-12 08:55:20|2957.19|2957.19|2957.64|2957.64|2957.64|2957.64|2957.19|2957.19|0
1649753730000|2022-04-12 08:55:30|2957.87|2957.87|2957.87|2957.87|2957.87|2957.87|2957.87|2957.87|0
1649753740000|2022-04-12 08:55:40|2958.09|2958.09|2958.09|2958.09|2958.09|2958.09|2958.09|2958.09|0
1649753750000|2022-04-12 08:55:50|2957.69|2957.69|2957.69|2957.69|2957.69|2957.69|2957.69|2957.69|0
1649753770000|2022-04-12 08:56:10|2957.48|2957.48|2957.48|2957.48|2957.48|2957.48|2957.48|2957.48|0
1649753800000|2022-04-12 08:56:40|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|0
1649753840000|2022-04-12 08:57:20|2957.27|2957.27|2957.27|2957.27|2957.27|2957.27|2957.27|2957.27|0
1649753860000|2022-04-12 08:57:40|2957.08|2957.08|2957.08|2957.08|2957.08|2957.08|2957.08|2957.08|0
1649753870000|2022-04-12 08:57:50|2956.97|2956.97|2956.97|2956.97|2956.97|2956.97|2956.97|2956.97|0
1649753880000|2022-04-12 08:58:00|2957.84|2957.84|2956.64|2956.64|2957.84|2957.84|2956.64|2956.64|0
1649753920000|2022-04-12 08:58:40|2957.08|2957.08|2957.08|2957.08|2957.08|2957.08|2957.08|2957.08|0
1649753970000|2022-04-12 08:59:30|2956.64|2956.64|2955.54|2955.54|2956.64|2956.64|2955.54|2955.54|0
1649753980000|2022-04-12 08:59:40|2955.17|2955.17|2954.93|2954.93|2955.17|2955.17|2954.93|2954.93|0
1649754060000|2022-04-12 09:01:00|2954.72|2954.72|2955.3|2955.3|2955.3|2955.3|2954.72|2954.72|0
1649754110000|2022-04-12 09:01:50|2954.91|2954.91|2954.91|2954.91|2954.91|2954.91|2954.91|2954.91|0
1649754120000|2022-04-12 09:02:00|2955.14|2955.14|2955.14|2955.14|2955.14|2955.14|2955.14|2955.14|0
1649754150000|2022-04-12 09:02:30|2955.59|2955.59|2956.25|2956.25|2956.25|2956.25|2955.59|2955.59|0
1649754170000|2022-04-12 09:02:50|2955.81|2955.81|2955.81|2955.81|2955.81|2955.81|2955.81|2955.81|0
1649754180000|2022-04-12 09:03:00|2955.38|2955.38|2955.58|2955.58|2955.58|2955.58|2955.38|2955.38|0
1649754190000|2022-04-12 09:03:10|2955.97|2955.97|2955.6|2955.6|2955.97|2955.97|2955.6|2955.6|0
1649754210000|2022-04-12 09:03:30|2956.51|2956.51|2956.28|2956.28|2956.51|2956.51|2956.28|2956.28|0
1649754240000|2022-04-12 09:04:00|2956.06|2956.06|2955.85|2955.85|2956.06|2956.06|2955.85|2955.85|0
1649754250000|2022-04-12 09:04:10|2955.52|2955.52|2955.52|2955.52|2955.52|2955.52|2955.52|2955.52|0
1649754270000|2022-04-12 09:04:30|2955.28|2955.28|2954.95|2954.95|2955.28|2955.28|2954.95|2954.95|0
1649754280000|2022-04-12 09:04:40|2954.59|2954.59|2954.2|2954.2|2954.59|2954.59|2954.2|2954.2|0
1649754310000|2022-04-12 09:05:10|2953.11|2953.11|2953.11|2953.11|2953.11|2953.11|2953.11|2953.11|0
1649754320000|2022-04-12 09:05:20|2953.33|2953.33|2953.56|2953.56|2953.56|2953.56|2953.33|2953.33|0
1649754330000|2022-04-12 09:05:30|2953.76|2953.76|2953.76|2953.76|2953.76|2953.76|2953.76|2953.76|0
1649754340000|2022-04-12 09:05:40|2953.97|2953.97|2954.42|2954.42|2955.33|2955.33|2953.97|2953.97|0
1649754350000|2022-04-12 09:05:50|2954.2|2954.2|2954.42|2954.42|2954.42|2954.42|2954.2|2954.2|0
1649754360000|2022-04-12 09:06:00|2954.19|2954.19|2954.64|2954.64|2954.64|2954.64|2954.19|2954.19|0
1649754380000|2022-04-12 09:06:20|2955.37|2955.37|2955.37|2955.37|2955.37|2955.37|2955.37|2955.37|0
1649754400000|2022-04-12 09:06:40|2955.69|2955.69|2955.69|2955.69|2955.69|2955.69|2955.69|2955.69|0
1649754440000|2022-04-12 09:07:20|2955.8|2955.8|2956.48|2956.48|2956.48|2956.48|2955.8|2955.8|0
1649754460000|2022-04-12 09:07:40|2956.71|2956.71|2956.71|2956.71|2956.71|2956.71|2956.71|2956.71|0
1649754470000|2022-04-12 09:07:50|2956.51|2956.51|2956.73|2956.73|2956.73|2956.73|2956.51|2956.51|0
1649754490000|2022-04-12 09:08:10|2956.97|2956.97|2957.36|2957.36|2957.36|2957.36|2956.97|2956.97|0
1649754500000|2022-04-12 09:08:20|2957.72|2957.72|2957.36|2957.36|2957.72|2957.72|2957.36|2957.36|0
1649754510000|2022-04-12 09:08:30|2957.16|2957.16|2957.16|2957.16|2957.16|2957.16|2957.16|2957.16|0
1649754540000|2022-04-12 09:09:00|2957.61|2957.61|2957.61|2957.61|2957.61|2957.61|2957.61|2957.61|0
1649754580000|2022-04-12 09:09:40|2958.06|2958.06|2957.61|2957.61|2958.06|2958.06|2957.61|2957.61|0
1649754590000|2022-04-12 09:09:50|2957.84|2957.84|2957.16|2957.16|2957.84|2957.84|2957.16|2957.16|0
1649754600000|2022-04-12 09:10:00|2956.94|2956.94|2956.94|2956.94|2956.94|2956.94|2956.94|2956.94|0
1649754650000|2022-04-12 09:10:50|2956.71|2956.71|2956.71|2956.71|2956.71|2956.71|2956.71|2956.71|0
1649754690000|2022-04-12 09:11:30|2956.51|2956.51|2956.3|2956.3|2956.62|2956.62|2956.3|2956.3|0
1649754710000|2022-04-12 09:11:50|2956.07|2956.07|2956.07|2956.07|2956.07|2956.07|2956.07|2956.07|0
1649754730000|2022-04-12 09:12:10|2955.96|2955.96|2955.96|2955.96|2955.96|2955.96|2955.96|2955.96|0
1649754740000|2022-04-12 09:12:20|2954.87|2954.87|2954.87|2954.87|2954.87|2954.87|2954.87|2954.87|0
1649754760000|2022-04-12 09:12:40|2955.6|2955.6|2955.6|2955.6|2955.6|2955.6|2955.6|2955.6|0
1649754810000|2022-04-12 09:13:30|2955.38|2955.38|2955.38|2955.38|2955.38|2955.38|2955.38|2955.38|0
1649754830000|2022-04-12 09:13:50|2954.93|2954.93|2954.93|2954.93|2954.93|2954.93|2954.93|2954.93|0
1649754860000|2022-04-12 09:14:20|2954.69|2954.69|2954.69|2954.69|2954.69|2954.69|2954.69|2954.69|0
1649754870000|2022-04-12 09:14:30|2954.5|2954.5|2954.5|2954.5|2954.5|2954.5|2954.5|2954.5|0
1649754890000|2022-04-12 09:14:50|2953.73|2953.73|2953.73|2953.73|2953.73|2953.73|2953.73|2953.73|0
1649754920000|2022-04-12 09:15:20|2953.53|2953.53|2953.53|2953.53|2953.53|2953.53|2953.53|2953.53|0
1649754930000|2022-04-12 09:15:30|2952.86|2952.86|2952.86|2952.86|2953.05|2953.05|2952.86|2952.86|0
1649755030000|2022-04-12 09:17:10|2953.08|2953.08|2953.08|2953.08|2953.08|2953.08|2953.08|2953.08|0
1649755060000|2022-04-12 09:17:40|2952.88|2952.88|2952.88|2952.88|2952.88|2952.88|2952.88|2952.88|0
1649755070000|2022-04-12 09:17:50|2952.8|2952.8|2952.8|2952.8|2952.8|2952.8|2952.8|2952.8|0
1649755090000|2022-04-12 09:18:10|2952.58|2952.58|2952.58|2952.58|2952.58|2952.58|2952.58|2952.58|0
1649755110000|2022-04-12 09:18:30|2952.36|2952.36|2952.36|2952.36|2952.69|2952.69|2952.36|2952.36|0
1649755140000|2022-04-12 09:19:00|2952.58|2952.58|2952.58|2952.58|2952.58|2952.58|2952.58|2952.58|0
1649755150000|2022-04-12 09:19:10|2952.69|2952.69|2952.69|2952.69|2952.69|2952.69|2952.69|2952.69|0
1649755160000|2022-04-12 09:19:20|2952.36|2952.36|2952.36|2952.36|2952.36|2952.36|2952.36|2952.36|0
1649755180000|2022-04-12 09:19:40|2951.46|2951.46|2951.46|2951.46|2951.46|2951.46|2951.46|2951.46|0
1649755260000|2022-04-12 09:21:00|2951.1|2951.1|2951.1|2951.1|2951.1|2951.1|2951.1|2951.1|0
1649755290000|2022-04-12 09:21:30|2951.32|2951.32|2951.32|2951.32|2951.32|2951.32|2951.32|2951.32|0
1649755320000|2022-04-12 09:22:00|2952|2952|2952|2952|2952|2952|2952|2952|0
1649755370000|2022-04-12 09:22:50|2951.56|2951.56|2951.56|2951.56|2951.56|2951.56|2951.56|2951.56|0
1649755380000|2022-04-12 09:23:00|2951.76|2951.76|2951.76|2951.76|2951.76|2951.76|2951.76|2951.76|0
1649755430000|2022-04-12 09:23:50|2952.21|2952.21|2951.53|2951.53|2952.21|2952.21|2951.53|2951.53|0
1649755580000|2022-04-12 09:26:20|2951.14|2951.14|2951.34|2951.34|2951.34|2951.34|2951.14|2951.14|0
1649755590000|2022-04-12 09:26:30|2950.95|2950.95|2950.84|2950.84|2950.95|2950.95|2950.84|2950.84|0
1649755600000|2022-04-12 09:26:40|2950.95|2950.95|2951.19|2951.19|2951.71|2951.71|2950.95|2950.95|0
1649755640000|2022-04-12 09:27:20|2950.74|2950.74|2951.18|2951.18|2951.18|2951.18|2950.74|2950.74|0
1649755700000|2022-04-12 09:28:20|2950.96|2950.96|2950.96|2950.96|2950.96|2950.96|2950.96|2950.96|0
1649755780000|2022-04-12 09:29:40|2950.24|2950.24|2950.24|2950.24|2950.24|2950.24|2950.24|2950.24|0
1649755800000|2022-04-12 09:30:00|2950.6|2950.6|2950.6|2950.6|2950.6|2950.6|2950.6|2950.6|0
1649755860000|2022-04-12 09:31:00|2950.16|2950.16|2949.95|2949.95|2950.16|2950.16|2949.95|2949.95|0
1649755870000|2022-04-12 09:31:10|2950.19|2950.19|2950.19|2950.19|2950.19|2950.19|2950.19|2950.19|0
1649755880000|2022-04-12 09:31:20|2950.03|2950.03|2950.03|2950.03|2950.03|2950.03|2950.03|2950.03|0
1649755900000|2022-04-12 09:31:40|2949.92|2949.92|2949.92|2949.92|2949.92|2949.92|2949.92|2949.92|0
1649755930000|2022-04-12 09:32:10|2949.48|2949.48|2949.48|2949.48|2949.48|2949.48|2949.48|2949.48|0
1649755980000|2022-04-12 09:33:00|2949.7|2949.7|2950.39|2950.39|2950.39|2950.39|2949.7|2949.7|0
1649755990000|2022-04-12 09:33:10|2950.61|2950.61|2950.77|2950.77|2950.77|2950.77|2950.61|2950.61|0
1649756010000|2022-04-12 09:33:30|2950.57|2950.57|2950.57|2950.57|2950.57|2950.57|2950.57|2950.57|0
1649756050000|2022-04-12 09:34:10|2951.56|2951.56|2951.56|2951.56|2951.56|2951.56|2951.56|2951.56|0
1649756060000|2022-04-12 09:34:20|2951.78|2951.78|2953.09|2953.09|2953.09|2953.09|2951.78|2951.78|0
1649756070000|2022-04-12 09:34:30|2953.52|2953.52|2953.52|2953.52|2953.52|2953.52|2953.52|2953.52|0
1649756100000|2022-04-12 09:35:00|2953.31|2953.31|2953.31|2953.31|2953.31|2953.31|2953.31|2953.31|0
1649756120000|2022-04-12 09:35:20|2953.23|2953.23|2953.23|2953.23|2953.23|2953.23|2953.23|2953.23|0
1649756140000|2022-04-12 09:35:40|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|0
1649756200000|2022-04-12 09:36:40|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|0
1649756210000|2022-04-12 09:36:50|2952.57|2952.57|2952.57|2952.57|2952.57|2952.57|2952.57|2952.57|0
1649756270000|2022-04-12 09:37:50|2952.34|2952.34|2952.34|2952.34|2952.34|2952.34|2952.34|2952.34|0
1649756350000|2022-04-12 09:39:10|2952.26|2952.26|2952.05|2952.05|2952.26|2952.26|2952.05|2952.05|0
1649756370000|2022-04-12 09:39:30|2952.7|2952.7|2952.81|2952.81|2952.81|2952.81|2952.7|2952.7|0
1649756490000|2022-04-12 09:41:30|2953.18|2953.18|2953.18|2953.18|2953.18|2953.18|2953.18|2953.18|0
1649756540000|2022-04-12 09:42:20|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|0
1649756550000|2022-04-12 09:42:30|2952.68|2952.68|2952.68|2952.68|2952.68|2952.68|2952.68|2952.68|0
1649756560000|2022-04-12 09:42:40|2952.31|2952.31|2952.31|2952.31|2952.31|2952.31|2952.31|2952.31|0
1649756570000|2022-04-12 09:42:50|2951.88|2951.88|2951.88|2951.88|2951.88|2951.88|2951.88|2951.88|0
1649756580000|2022-04-12 09:43:00|2951.2|2951.2|2951.2|2951.2|2951.2|2951.2|2951.2|2951.2|0
1649756600000|2022-04-12 09:43:20|2951.42|2951.42|2952.55|2952.55|2952.55|2952.55|2951.42|2951.42|0
1649756630000|2022-04-12 09:43:50|2952.66|2952.66|2952.88|2952.88|2952.88|2952.88|2952.66|2952.66|0
1649756720000|2022-04-12 09:45:20|2953.61|2953.61|2953.61|2953.61|2953.61|2953.61|2953.61|2953.61|0
1649756730000|2022-04-12 09:45:30|2954.26|2954.26|2954.37|2954.37|2954.37|2954.37|2954.26|2954.26|0
1649756750000|2022-04-12 09:45:50|2955.09|2955.09|2955.09|2955.09|2955.09|2955.09|2955.09|2955.09|0
1649756760000|2022-04-12 09:46:00|2955.53|2955.53|2956.26|2956.26|2956.26|2956.26|2955.53|2955.53|0
1649756800000|2022-04-12 09:46:40|2957.16|2957.16|2957.16|2957.16|2957.16|2957.16|2957.16|2957.16|0
1649756890000|2022-04-12 09:48:10|2956.93|2956.93|2956.93|2956.93|2956.93|2956.93|2956.93|2956.93|0
1649757020000|2022-04-12 09:50:20|2956.03|2956.03|2956.03|2956.03|2956.03|2956.03|2956.03|2956.03|0
1649757040000|2022-04-12 09:50:40|2955.92|2955.92|2955.92|2955.92|2955.92|2955.92|2955.92|2955.92|0
1649757070000|2022-04-12 09:51:10|2956.14|2956.14|2956.14|2956.14|2956.14|2956.14|2956.14|2956.14|0
1649757080000|2022-04-12 09:51:20|2955.48|2955.48|2955.48|2955.48|2955.48|2955.48|2955.48|2955.48|0
1649757180000|2022-04-12 09:53:00|2955.92|2955.92|2956.36|2956.36|2956.36|2956.36|2955.92|2955.92|0
1649757230000|2022-04-12 09:53:50|2955.27|2955.27|2955.27|2955.27|2955.27|2955.27|2955.27|2955.27|0
1649757240000|2022-04-12 09:54:00|2954.55|2954.55|2954.55|2954.55|2954.55|2954.55|2954.55|2954.55|0
1649757260000|2022-04-12 09:54:20|2954.18|2954.18|2954.18|2954.18|2954.18|2954.18|2954.18|2954.18|0
1649757270000|2022-04-12 09:54:30|2953.46|2953.46|2953.46|2953.46|2953.46|2953.46|2953.46|2953.46|0
1649757280000|2022-04-12 09:54:40|2953.13|2953.13|2953.13|2953.13|2953.13|2953.13|2953.13|2953.13|0
1649757290000|2022-04-12 09:54:50|2952.7|2952.7|2952.7|2952.7|2952.7|2952.7|2952.7|2952.7|0
1649757310000|2022-04-12 09:55:10|2951.93|2951.93|2951.93|2951.93|2951.93|2951.93|2951.93|2951.93|0
1649757330000|2022-04-12 09:55:30|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|0
1649757380000|2022-04-12 09:56:20|2951.35|2951.35|2951.57|2951.57|2951.57|2951.57|2951.35|2951.35|0
1649757390000|2022-04-12 09:56:30|2951.68|2951.68|2951.68|2951.68|2951.68|2951.68|2951.68|2951.68|0
1649757400000|2022-04-12 09:56:40|2952.04|2952.04|2952.04|2952.04|2952.04|2952.04|2952.04|2952.04|0
1649757420000|2022-04-12 09:57:00|2952.4|2952.4|2952.4|2952.4|2952.4|2952.4|2952.4|2952.4|0
1649757450000|2022-04-12 09:57:30|2952.21|2952.21|2952.21|2952.21|2952.21|2952.21|2952.21|2952.21|0
1649757460000|2022-04-12 09:57:40|2951.84|2951.84|2951.84|2951.84|2951.84|2951.84|2951.84|2951.84|0
1649757560000|2022-04-12 09:59:20|2951.39|2951.39|2951.62|2951.62|2951.84|2951.84|2951.39|2951.39|0
1649757580000|2022-04-12 09:59:40|2951.25|2951.25|2951.25|2951.25|2951.25|2951.25|2951.25|2951.25|0
1649757600000|2022-04-12 10:00:00|2951.41|2951.41|2951.41|2951.41|2951.41|2951.41|2951.41|2951.41|0
1649757680000|2022-04-12 10:01:20|2951.08|2951.08|2951.08|2951.08|2951.08|2951.08|2951.08|2951.08|0
1649757690000|2022-04-12 10:01:30|2950.98|2950.98|2950.98|2950.98|2950.98|2950.98|2950.98|2950.98|0
1649757700000|2022-04-12 10:01:40|2950.76|2950.76|2950.65|2950.65|2950.76|2950.76|2950.65|2950.65|0
1649757730000|2022-04-12 10:02:10|2950.54|2950.54|2950.54|2950.54|2950.54|2950.54|2950.54|2950.54|0
1649757740000|2022-04-12 10:02:20|2950.43|2950.43|2950.43|2950.43|2950.43|2950.43|2950.43|2950.43|0
1649757780000|2022-04-12 10:03:00|2950.76|2950.76|2950.87|2950.87|2950.87|2950.87|2950.76|2950.76|0
1649757790000|2022-04-12 10:03:10|2951.3|2951.3|2951.3|2951.3|2951.3|2951.3|2951.3|2951.3|0
1649757810000|2022-04-12 10:03:30|2950.91|2950.91|2950.91|2950.91|2950.91|2950.91|2950.91|2950.91|0
1649757830000|2022-04-12 10:03:50|2949.82|2949.82|2949.82|2949.82|2949.82|2949.82|2949.46|2949.46|0
1649757840000|2022-04-12 10:04:00|2949.39|2949.39|2949.75|2949.75|2949.75|2949.75|2949.39|2949.39|0
1649757850000|2022-04-12 10:04:10|2950.11|2950.11|2950.11|2950.11|2950.48|2950.48|2950.11|2950.11|0
1649757860000|2022-04-12 10:04:20|2950.33|2950.33|2950.33|2950.33|2950.33|2950.33|2950.33|2950.33|0
1649757920000|2022-04-12 10:05:20|2950.69|2950.69|2950.69|2950.69|2950.69|2950.69|2950.69|2950.69|0
1649757930000|2022-04-12 10:05:30|2950.91|2950.91|2952.03|2952.03|2952.03|2952.03|2950.91|2950.91|0
1649757940000|2022-04-12 10:05:40|2951.8|2951.8|2952.25|2952.25|2952.25|2952.25|2951.8|2951.8|0
1649757970000|2022-04-12 10:06:10|2952.04|2952.04|2952.04|2952.04|2952.04|2952.04|2952.04|2952.04|0
1649757980000|2022-04-12 10:06:20|2951.67|2951.67|2951.28|2951.28|2951.67|2951.67|2951.28|2951.28|0
1649758020000|2022-04-12 10:07:00|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|0
1649758040000|2022-04-12 10:07:20|2950.53|2950.53|2950.53|2950.53|2950.53|2950.53|2950.53|2950.53|0
1649758100000|2022-04-12 10:08:20|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|2950.92|0
1649758120000|2022-04-12 10:08:40|2950.26|2950.26|2950.26|2950.26|2950.26|2950.26|2950.26|2950.26|0
1649758140000|2022-04-12 10:09:00|2950.37|2950.37|2950.37|2950.37|2950.37|2950.37|2950.37|2950.37|0
1649758170000|2022-04-12 10:09:30|2950.15|2950.15|2950.15|2950.15|2950.15|2950.15|2950.15|2950.15|0
1649758190000|2022-04-12 10:09:50|2950.37|2950.37|2950.37|2950.37|2950.37|2950.37|2950.37|2950.37|0
1649758290000|2022-04-12 10:11:30|2950.59|2950.59|2950.59|2950.59|2950.59|2950.59|2950.59|2950.59|0
1649758330000|2022-04-12 10:12:10|2950.95|2950.95|2950.95|2950.95|2950.95|2950.95|2950.95|2950.95|0
1649758380000|2022-04-12 10:13:00|2950.51|2950.51|2950.51|2950.51|2950.51|2950.51|2950.51|2950.51|0
1649758400000|2022-04-12 10:13:20|2950.73|2950.73|2950.95|2950.95|2950.95|2950.95|2950.73|2950.73|0
1649758440000|2022-04-12 10:14:00|2950.51|2950.51|2950.73|2950.73|2950.73|2950.73|2950.51|2950.51|0
1649758520000|2022-04-12 10:15:20|2950.96|2950.96|2950.96|2950.96|2950.96|2950.96|2950.96|2950.96|0
1649758540000|2022-04-12 10:15:40|2950.76|2950.76|2950.76|2950.76|2950.76|2950.76|2950.76|2950.76|0
1649758630000|2022-04-12 10:17:10|2950.57|2950.57|2950.57|2950.57|2950.57|2950.57|2950.57|2950.57|0
1649758670000|2022-04-12 10:17:50|2950.78|2950.78|2950.78|2950.78|2950.78|2950.78|2950.78|2950.78|0
1649758680000|2022-04-12 10:18:00|2950.35|2950.35|2950.35|2950.35|2950.35|2950.35|2950.35|2950.35|0
1649758710000|2022-04-12 10:18:30|2949.43|2949.43|2949.79|2949.79|2949.79|2949.79|2949.43|2949.43|0
1649758720000|2022-04-12 10:18:40|2949.43|2949.43|2949.43|2949.43|2949.43|2949.43|2949.43|2949.43|0
1649758760000|2022-04-12 10:19:20|2948.75|2948.75|2948.97|2948.97|2948.97|2948.97|2948.75|2948.75|0
1649758790000|2022-04-12 10:19:50|2949.33|2949.33|2949.33|2949.33|2949.33|2949.33|2949.33|2949.33|0
1649758860000|2022-04-12 10:21:00|2949.12|2949.12|2949.33|2949.33|2949.33|2949.33|2949.12|2949.12|0
1649759030000|2022-04-12 10:23:50|2949.11|2949.11|2949.66|2949.66|2949.66|2949.66|2949.11|2949.11|0
1649759100000|2022-04-12 10:25:00|2950.25|2950.25|2950.25|2950.25|2950.25|2950.25|2950.25|2950.25|0
1649759120000|2022-04-12 10:25:20|2949.52|2949.52|2949.52|2949.52|2949.52|2949.52|2949.52|2949.52|0
1649759160000|2022-04-12 10:26:00|2949.74|2949.74|2949.74|2949.74|2949.74|2949.74|2949.74|2949.74|0
1649759250000|2022-04-12 10:27:30|2950.47|2950.47|2950.47|2950.47|2950.47|2950.47|2950.47|2950.47|0
1649759280000|2022-04-12 10:28:00|2950.69|2950.69|2950.69|2950.69|2950.69|2950.69|2950.69|2950.69|0
1649759310000|2022-04-12 10:28:30|2951.05|2951.05|2951.41|2951.41|2951.41|2951.41|2951.05|2951.05|0
1649759340000|2022-04-12 10:29:00|2950.82|2950.82|2950.65|2950.65|2951.04|2951.04|2950.65|2950.65|0
1649759350000|2022-04-12 10:29:10|2950.43|2950.43|2949.71|2949.71|2950.43|2950.43|2949.71|2949.71|0
1649759360000|2022-04-12 10:29:20|2949.51|2949.51|2949.51|2949.51|2949.51|2949.51|2949.51|2949.51|0
1649759390000|2022-04-12 10:29:50|2949.31|2949.31|2949.31|2949.31|2949.31|2949.31|2949.31|2949.31|0
1649759400000|2022-04-12 10:30:00|2948.95|2948.95|2948.79|2948.79|2948.95|2948.95|2948.79|2948.79|0
1649759410000|2022-04-12 10:30:10|2948.57|2948.57|2949.24|2949.24|2949.24|2949.24|2948.57|2948.57|0
1649759430000|2022-04-12 10:30:30|2949.03|2949.03|2949.03|2949.03|2949.03|2949.03|2949.03|2949.03|0
1649759440000|2022-04-12 10:30:40|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|0
1649759450000|2022-04-12 10:30:50|2948.45|2948.45|2948.45|2948.45|2948.45|2948.45|2948.45|2948.45|0
1649759460000|2022-04-12 10:31:00|2948.01|2948.01|2948.21|2948.21|2948.21|2948.21|2948.01|2948.01|0
1649759480000|2022-04-12 10:31:20|2948.42|2948.42|2948.42|2948.42|2948.42|2948.42|2948.42|2948.42|0
1649759550000|2022-04-12 10:32:30|2947.77|2947.77|2947.44|2947.44|2947.77|2947.77|2947.44|2947.44|0
1649759560000|2022-04-12 10:32:40|2947.55|2947.55|2947.36|2947.36|2947.55|2947.55|2947.25|2947.25|0
1649759630000|2022-04-12 10:33:50|2947.58|2947.58|2947.58|2947.58|2947.58|2947.58|2947.58|2947.58|0
1649759700000|2022-04-12 10:35:00|2947.79|2947.79|2947.79|2947.79|2947.79|2947.79|2947.79|2947.79|0
1649759710000|2022-04-12 10:35:10|2948.16|2948.16|2948.16|2948.16|2948.16|2948.16|2948.16|2948.16|0
1649759790000|2022-04-12 10:36:30|2948.35|2948.35|2950.18|2950.18|2950.18|2950.18|2948.35|2948.35|0
1649759800000|2022-04-12 10:36:40|2949.82|2949.82|2950.04|2950.04|2950.04|2950.04|2949.82|2949.82|0
1649759840000|2022-04-12 10:37:20|2949.82|2949.82|2949.82|2949.82|2949.82|2949.82|2949.82|2949.82|0
1649759870000|2022-04-12 10:37:50|2949.6|2949.6|2949.6|2949.6|2949.6|2949.6|2949.6|2949.6|0
1649759910000|2022-04-12 10:38:30|2949.24|2949.24|2949.24|2949.24|2949.24|2949.24|2949.24|2949.24|0
1649759920000|2022-04-12 10:38:40|2948.92|2948.92|2948.92|2948.92|2948.92|2948.92|2948.92|2948.92|0
1649759940000|2022-04-12 10:39:00|2948.56|2948.56|2948.56|2948.56|2948.56|2948.56|2948.56|2948.56|0
1649759950000|2022-04-12 10:39:10|2948.12|2948.12|2948.34|2948.34|2948.34|2948.34|2948.12|2948.12|0
1649759970000|2022-04-12 10:39:30|2948.12|2948.12|2947.92|2947.92|2948.12|2948.12|2947.92|2947.92|0
1649759980000|2022-04-12 10:39:40|2947.49|2947.49|2947.49|2947.49|2947.49|2947.49|2947.49|2947.49|0
1649759990000|2022-04-12 10:39:50|2947.41|2947.41|2947.02|2947.02|2947.41|2947.41|2947.02|2947.02|0
1649760010000|2022-04-12 10:40:10|2947.41|2947.41|2947.41|2947.41|2947.41|2947.41|2947.41|2947.41|0
1649760020000|2022-04-12 10:40:20|2947.61|2947.61|2947.61|2947.61|2947.61|2947.61|2947.61|2947.61|0
1649760070000|2022-04-12 10:41:10|2947.38|2947.38|2947.61|2947.61|2947.61|2947.61|2947.38|2947.38|0
1649760080000|2022-04-12 10:41:20|2946.93|2946.93|2946.93|2946.93|2946.93|2946.93|2946.93|2946.93|0
1649760100000|2022-04-12 10:41:40|2947.15|2947.15|2947.36|2947.36|2947.36|2947.36|2947.15|2947.15|0
1649760110000|2022-04-12 10:41:50|2947.15|2947.15|2947.15|2947.15|2947.15|2947.15|2947.15|2947.15|0
1649760230000|2022-04-12 10:43:50|2947.26|2947.26|2947.04|2947.04|2947.26|2947.26|2947.04|2947.04|0
1649760290000|2022-04-12 10:44:50|2946.84|2946.84|2946.84|2946.84|2946.84|2946.84|2946.84|2946.84|0
1649760310000|2022-04-12 10:45:10|2946.52|2946.52|2946.52|2946.52|2946.52|2946.52|2946.52|2946.52|0
1649760380000|2022-04-12 10:46:20|2946.68|2946.68|2948.3|2948.3|2948.3|2948.3|2946.68|2946.68|0
1649760390000|2022-04-12 10:46:30|2947.94|2947.94|2947.94|2947.94|2947.94|2947.94|2947.94|2947.94|0
1649760420000|2022-04-12 10:47:00|2948.05|2948.05|2948.05|2948.05|2948.05|2948.05|2948.05|2948.05|0
1649760430000|2022-04-12 10:47:10|2948.41|2948.41|2948.57|2948.57|2948.57|2948.57|2948.41|2948.41|0
1649760470000|2022-04-12 10:47:50|2948.79|2948.79|2948.79|2948.79|2948.79|2948.79|2948.79|2948.79|0
1649760480000|2022-04-12 10:48:00|2949.22|2949.22|2949.22|2949.22|2949.22|2949.22|2949.22|2949.22|0
1649760490000|2022-04-12 10:48:10|2949.33|2949.33|2949.33|2949.33|2949.33|2949.33|2949.33|2949.33|0
1649760500000|2022-04-12 10:48:20|2949.55|2949.55|2949.55|2949.55|2949.55|2949.55|2949.55|2949.55|0
1649760510000|2022-04-12 10:48:30|2949.77|2949.77|2949.77|2949.77|2949.77|2949.77|2949.77|2949.77|0
1649760520000|2022-04-12 10:48:40|2949.55|2949.55|2949.99|2949.99|2949.99|2949.99|2949.55|2949.55|0
1649760540000|2022-04-12 10:49:00|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|0
1649760560000|2022-04-12 10:49:20|2950.18|2950.18|2950.38|2950.38|2950.38|2950.38|2950.18|2950.18|0
1649760570000|2022-04-12 10:49:30|2950.6|2950.6|2950.6|2950.6|2950.6|2950.6|2950.6|2950.6|0
1649760600000|2022-04-12 10:50:00|2950.81|2950.81|2950.96|2950.96|2950.96|2950.96|2950.6|2950.6|0
1649760680000|2022-04-12 10:51:20|2950.72|2950.72|2951.08|2951.08|2951.08|2951.08|2950.72|2950.72|0
1649760740000|2022-04-12 10:52:20|2951.3|2951.3|2951.3|2951.3|2951.3|2951.3|2951.3|2951.3|0
1649760750000|2022-04-12 10:52:30|2952.02|2952.02|2952.02|2952.02|2952.02|2952.02|2952.02|2952.02|0
1649760770000|2022-04-12 10:52:50|2952.24|2952.24|2952.24|2952.24|2952.24|2952.24|2952.24|2952.24|0
1649760830000|2022-04-12 10:53:50|2951.88|2951.88|2951.88|2951.88|2951.88|2951.88|2951.88|2951.88|0
1649760860000|2022-04-12 10:54:20|2951.66|2951.66|2951.66|2951.66|2951.66|2951.66|2951.66|2951.66|0
1649760890000|2022-04-12 10:54:50|2952.1|2952.1|2951.88|2951.88|2952.1|2952.1|2951.88|2951.88|0
1649760960000|2022-04-12 10:56:00|2951.66|2951.66|2951.66|2951.66|2951.66|2951.66|2951.66|2951.66|0
1649761000000|2022-04-12 10:56:40|2952.02|2952.02|2952.39|2952.39|2952.39|2952.39|2952.02|2952.02|0
1649761060000|2022-04-12 10:57:40|2952.5|2952.5|2952.5|2952.5|2952.5|2952.5|2952.5|2952.5|0
1649761070000|2022-04-12 10:57:50|2952.28|2952.28|2952.17|2952.17|2952.28|2952.28|2952.17|2952.17|0
1649761100000|2022-04-12 10:58:20|2951.94|2951.94|2952.17|2952.17|2952.17|2952.17|2951.94|2951.94|0
1649761110000|2022-04-12 10:58:30|2953.07|2953.07|2953.75|2953.75|2953.75|2953.75|2952.84|2952.84|0
1649761120000|2022-04-12 10:58:40|2953.59|2953.59|2953.59|2953.59|2953.59|2953.59|2953.59|2953.59|0
1649761130000|2022-04-12 10:58:50|2952.91|2952.91|2952.91|2952.91|2952.91|2952.91|2952.91|2952.91|0
1649761140000|2022-04-12 10:59:00|2952.72|2952.72|2952.72|2952.72|2952.72|2952.72|2952.72|2952.72|0
1649761150000|2022-04-12 10:59:10|2953.44|2953.44|2953.44|2953.44|2953.44|2953.44|2953.44|2953.44|0
1649761180000|2022-04-12 10:59:40|2953.67|2953.67|2953.67|2953.67|2953.67|2953.67|2953.67|2953.67|0
1649761190000|2022-04-12 10:59:50|2954.03|2954.03|2954.03|2954.03|2954.03|2954.03|2954.03|2954.03|0
1649761210000|2022-04-12 11:00:10|2953.67|2953.67|2953.67|2953.67|2953.67|2953.67|2953.67|2953.67|0
1649761230000|2022-04-12 11:00:30|2953.99|2953.99|2953.99|2953.99|2953.99|2953.99|2953.99|2953.99|0
1649761240000|2022-04-12 11:00:40|2954.19|2954.19|2954.19|2954.19|2954.19|2954.19|2954.19|2954.19|0
1649761310000|2022-04-12 11:01:50|2953.97|2953.97|2953.97|2953.97|2953.97|2953.97|2953.97|2953.97|0
1649761320000|2022-04-12 11:02:00|2953.61|2953.61|2953.61|2953.61|2953.61|2953.61|2953.61|2953.61|0
1649761330000|2022-04-12 11:02:10|2953.39|2953.39|2953.39|2953.39|2953.39|2953.39|2953.39|2953.39|0
1649761370000|2022-04-12 11:02:50|2953.61|2953.61|2953.61|2953.61|2953.61|2953.61|2953.61|2953.61|0
1649761450000|2022-04-12 11:04:10|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|0
1649761460000|2022-04-12 11:04:20|2953.37|2953.37|2953.37|2953.37|2953.37|2953.37|2953.37|2953.37|0
1649761480000|2022-04-12 11:04:40|2952.94|2952.94|2952.94|2952.94|2952.94|2952.94|2952.94|2952.94|0
1649761490000|2022-04-12 11:04:50|2952.72|2952.72|2952.61|2952.61|2952.72|2952.72|2952.61|2952.61|0
1649761560000|2022-04-12 11:06:00|2953.04|2953.04|2952.83|2952.83|2953.04|2953.04|2952.83|2952.83|0
1649761580000|2022-04-12 11:06:20|2953.22|2953.22|2953.41|2953.41|2953.41|2953.41|2953.22|2953.22|0
1649761590000|2022-04-12 11:06:30|2953.57|2953.57|2953.57|2953.57|2953.57|2953.57|2953.57|2953.57|0
1649761620000|2022-04-12 11:07:00|2953.65|2953.65|2953.81|2953.81|2953.81|2953.81|2953.65|2953.65|0
1649761650000|2022-04-12 11:07:30|2953.36|2953.36|2953.36|2953.36|2953.36|2953.36|2953.36|2953.36|0
1649761670000|2022-04-12 11:07:50|2953.58|2953.58|2953.58|2953.58|2953.58|2953.58|2953.58|2953.58|0
1649761710000|2022-04-12 11:08:30|2952.82|2952.82|2952.6|2952.6|2952.82|2952.82|2952.6|2952.6|0
1649761720000|2022-04-12 11:08:40|2952.38|2952.38|2952.05|2952.05|2952.38|2952.38|2952.05|2952.05|0
1649761730000|2022-04-12 11:08:50|2952.6|2952.6|2952.6|2952.6|2952.6|2952.6|2952.6|2952.6|0
1649761740000|2022-04-12 11:09:00|2952.49|2952.49|2952.49|2952.49|2952.49|2952.49|2952.49|2952.49|0
1649761780000|2022-04-12 11:09:40|2951.51|2951.51|2951.51|2951.51|2951.51|2951.51|2951.51|2951.51|0
1649761820000|2022-04-12 11:10:20|2950.79|2950.79|2950.79|2950.79|2950.79|2950.79|2950.79|2950.79|0
1649761860000|2022-04-12 11:11:00|2949.92|2949.92|2949.92|2949.92|2949.92|2949.92|2949.92|2949.92|0
1649762060000|2022-04-12 11:14:20|2949.48|2949.48|2949.48|2949.48|2949.48|2949.48|2949.48|2949.48|0
1649762070000|2022-04-12 11:14:30|2949.59|2949.59|2949.59|2949.59|2949.59|2949.59|2949.59|2949.59|0
1649762130000|2022-04-12 11:15:30|2949.81|2949.81|2949.37|2949.37|2949.81|2949.81|2949.37|2949.37|0
1649762140000|2022-04-12 11:15:40|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|0
1649762150000|2022-04-12 11:15:50|2949.07|2949.07|2949.07|2949.07|2949.07|2949.07|2949.07|2949.07|0
1649762160000|2022-04-12 11:16:00|2948.67|2948.67|2948.67|2948.67|2948.67|2948.67|2948.67|2948.67|0
1649762200000|2022-04-12 11:16:40|2949|2949|2949|2949|2949|2949|2949|2949|0
1649762210000|2022-04-12 11:16:50|2949.23|2949.23|2949.23|2949.23|2949.23|2949.23|2949.23|2949.23|0
1649762220000|2022-04-12 11:17:00|2949.31|2949.31|2949.31|2949.31|2949.31|2949.31|2949.31|2949.31|0
1649762230000|2022-04-12 11:17:10|2949.39|2949.39|2949.47|2949.47|2949.47|2949.47|2949.39|2949.39|0
1649762240000|2022-04-12 11:17:20|2949.39|2949.39|2949.39|2949.39|2949.39|2949.39|2949.23|2949.23|0
1649762260000|2022-04-12 11:17:40|2949.47|2949.47|2949.26|2949.26|2949.47|2949.47|2949.26|2949.26|0
1649762270000|2022-04-12 11:17:50|2949.33|2949.33|2949.64|2949.64|2949.64|2949.64|2949.33|2949.33|0
1649762290000|2022-04-12 11:18:10|2949.72|2949.72|2949.72|2949.72|2949.72|2949.72|2949.72|2949.72|0
1649762480000|2022-04-12 11:21:20|2948.99|2948.99|2948.99|2948.99|2948.99|2948.99|2948.99|2948.99|0
1649762510000|2022-04-12 11:21:50|2949.36|2949.36|2948.98|2948.98|2949.36|2949.36|2948.26|2948.26|0
1649762520000|2022-04-12 11:22:00|2949.35|2949.35|2949.07|2949.07|2949.8|2949.8|2949.07|2949.07|0
1649762560000|2022-04-12 11:22:40|2949.46|2949.46|2949.46|2949.46|2949.46|2949.46|2949.46|2949.46|0
1649762580000|2022-04-12 11:23:00|2949.68|2949.68|2949.68|2949.68|2949.68|2949.68|2949.68|2949.68|0
1649762610000|2022-04-12 11:23:30|2949.46|2949.46|2949.46|2949.46|2949.46|2949.46|2949.46|2949.46|0
1649762620000|2022-04-12 11:23:40|2948.91|2948.91|2948.91|2948.91|2949.02|2949.02|2948.91|2948.91|0
1649762700000|2022-04-12 11:25:00|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|0
1649762750000|2022-04-12 11:25:50|2948.8|2948.8|2949.02|2949.02|2949.02|2949.02|2948.8|2948.8|0
1649762760000|2022-04-12 11:26:00|2949.24|2949.24|2949.24|2949.24|2949.24|2949.24|2949.24|2949.24|0
1649762780000|2022-04-12 11:26:20|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|0
1649762880000|2022-04-12 11:28:00|2949.74|2949.74|2949.74|2949.74|2949.74|2949.74|2949.74|2949.74|0
1649762910000|2022-04-12 11:28:30|2950.11|2950.11|2949.27|2949.27|2950.11|2950.11|2949.27|2949.27|0
1649762930000|2022-04-12 11:28:50|2949.7|2949.7|2949.7|2949.7|2949.7|2949.7|2949.7|2949.7|0
1649762960000|2022-04-12 11:29:20|2950.43|2950.43|2950.43|2950.43|2950.43|2950.43|2950.43|2950.43|0
1649763000000|2022-04-12 11:30:00|2950.07|2950.07|2950.79|2950.79|2950.79|2950.79|2950.07|2950.07|0
1649763010000|2022-04-12 11:30:10|2950.95|2950.95|2951.19|2951.19|2951.19|2951.19|2950.95|2950.95|0
1649763020000|2022-04-12 11:30:20|2951.03|2951.03|2951.03|2951.03|2951.03|2951.03|2951.03|2951.03|0
1649763070000|2022-04-12 11:31:10|2949.68|2949.68|2949.68|2949.68|2949.68|2949.68|2949.68|2949.68|0
1649763110000|2022-04-12 11:31:50|2950.04|2950.04|2950.04|2950.04|2950.04|2950.04|2950.04|2950.04|0
1649763130000|2022-04-12 11:32:10|2949.68|2949.68|2949.9|2949.9|2949.9|2949.9|2949.68|2949.68|0
1649763210000|2022-04-12 11:33:30|2949.53|2949.53|2949.17|2949.17|2949.53|2949.53|2949.17|2949.17|0
1649763370000|2022-04-12 11:36:10|2948.78|2948.78|2948.78|2948.78|2948.78|2948.78|2948.78|2948.78|0
1649763500000|2022-04-12 11:38:20|2948.42|2948.42|2948.2|2948.2|2948.42|2948.42|2948.2|2948.2|0
1649763530000|2022-04-12 11:38:50|2948.4|2948.4|2948.4|2948.4|2948.4|2948.4|2948.4|2948.4|0
1649763580000|2022-04-12 11:39:40|2948.59|2948.59|2948.59|2948.59|2948.59|2948.59|2948.59|2948.59|0
1649763600000|2022-04-12 11:40:00|2948.43|2948.43|2948.88|2948.88|2948.88|2948.88|2948.43|2948.43|0
1649763640000|2022-04-12 11:40:40|2949.32|2949.32|2949.32|2949.32|2949.54|2949.54|2949.32|2949.32|0
1649763650000|2022-04-12 11:40:50|2948.96|2948.96|2948.96|2948.96|2948.96|2948.96|2948.96|2948.96|0
1649763700000|2022-04-12 11:41:40|2948.41|2948.41|2948.41|2948.41|2948.41|2948.41|2948.41|2948.41|0
1649763720000|2022-04-12 11:42:00|2948.8|2948.8|2948.8|2948.8|2948.8|2948.8|2948.8|2948.8|0
1649763830000|2022-04-12 11:43:50|2949.35|2949.35|2949.68|2949.68|2949.68|2949.68|2949.35|2949.35|0
1649763890000|2022-04-12 11:44:50|2949.31|2949.31|2949.31|2949.31|2949.31|2949.31|2949.31|2949.31|0
1649763900000|2022-04-12 11:45:00|2949.64|2949.64|2949.64|2949.64|2949.64|2949.64|2949.64|2949.64|0
1649763950000|2022-04-12 11:45:50|2949.53|2949.53|2949.53|2949.53|2949.53|2949.53|2949.53|2949.53|0
1649763960000|2022-04-12 11:46:00|2949.64|2949.64|2949.64|2949.64|2949.64|2949.64|2949.64|2949.64|0
1649763980000|2022-04-12 11:46:20|2949.19|2949.19|2949.19|2949.19|2949.19|2949.19|2949.19|2949.19|0
1649763990000|2022-04-12 11:46:30|2948.74|2948.74|2949.42|2949.42|2949.42|2949.42|2948.74|2948.74|0
1649764000000|2022-04-12 11:46:40|2949.22|2949.22|2949|2949|2949.22|2949.22|2949|2949|0
1649764030000|2022-04-12 11:47:10|2948.78|2948.78|2948.78|2948.78|2948.78|2948.78|2948.78|2948.78|0
1649764040000|2022-04-12 11:47:20|2948.33|2948.33|2948.33|2948.33|2948.33|2948.33|2948.33|2948.33|0
1649764050000|2022-04-12 11:47:30|2948.54|2948.54|2948.32|2948.32|2948.54|2948.54|2948.32|2948.32|0
1649764060000|2022-04-12 11:47:40|2948.12|2948.12|2948.12|2948.12|2948.12|2948.12|2948.12|2948.12|0
1649764080000|2022-04-12 11:48:00|2947.91|2947.91|2947.91|2947.91|2947.91|2947.91|2947.91|2947.91|0
1649764090000|2022-04-12 11:48:10|2948.13|2948.13|2948.13|2948.13|2948.13|2948.13|2948.13|2948.13|0
1649764170000|2022-04-12 11:49:30|2947.77|2947.77|2947.77|2947.77|2947.77|2947.77|2947.77|2947.77|0
1649764240000|2022-04-12 11:50:40|2948.13|2948.13|2948.49|2948.49|2948.49|2948.49|2948.13|2948.13|0
1649764250000|2022-04-12 11:50:50|2948.86|2948.86|2948.86|2948.86|2948.86|2948.86|2948.86|2948.86|0
1649764290000|2022-04-12 11:51:30|2948.66|2948.66|2948.46|2948.46|2948.66|2948.66|2948.46|2948.46|0
1649764320000|2022-04-12 11:52:00|2948.25|2948.25|2948.25|2948.25|2948.25|2948.25|2948.25|2948.25|0
1649764340000|2022-04-12 11:52:20|2948.47|2948.47|2948.47|2948.47|2948.47|2948.47|2948.47|2948.47|0
1649764370000|2022-04-12 11:52:50|2947.75|2947.75|2947.75|2947.75|2947.75|2947.75|2947.75|2947.75|0
1649764430000|2022-04-12 11:53:50|2947.97|2947.97|2947.97|2947.97|2947.97|2947.97|2947.97|2947.97|0
1649764510000|2022-04-12 11:55:10|2948.55|2948.55|2948.75|2948.75|2948.75|2948.75|2948.55|2948.55|0
1649764550000|2022-04-12 11:55:50|2949.34|2949.34|2949.34|2949.34|2949.34|2949.34|2949.34|2949.34|0
1649764560000|2022-04-12 11:56:00|2949.65|2949.65|2949.98|2949.98|2949.98|2949.98|2949.65|2949.65|0
1649764610000|2022-04-12 11:56:50|2950.34|2950.34|2950.34|2950.34|2950.34|2950.34|2950.34|2950.34|0
1649764620000|2022-04-12 11:57:00|2950.71|2950.71|2951.07|2951.07|2951.07|2951.07|2950.71|2950.71|0
1649764670000|2022-04-12 11:57:50|2950.68|2950.68|2950.68|2950.68|2950.68|2950.68|2950.68|2950.68|0
1649764760000|2022-04-12 11:59:20|2951.01|2951.01|2951.01|2951.01|2951.01|2951.01|2951.01|2951.01|0
1649764770000|2022-04-12 11:59:30|2951.23|2951.23|2951.23|2951.23|2951.23|2951.23|2951.23|2951.23|0
1649764800000|2022-04-12 12:00:00|2950.5|2950.5|2950.61|2950.61|2950.61|2950.61|2950.5|2950.5|0
1649764860000|2022-04-12 12:01:00|2950.72|2950.72|2950.72|2950.72|2950.72|2950.72|2950.72|2950.72|0
1649764870000|2022-04-12 12:01:10|2950.5|2950.5|2950.5|2950.5|2950.5|2950.5|2950.5|2950.5|0
1649764890000|2022-04-12 12:01:30|2950.72|2950.72|2950.72|2950.72|2950.72|2950.72|2950.72|2950.72|0
1649765100000|2022-04-12 12:05:00|2951.08|2951.08|2951.08|2951.08|2951.08|2951.08|2951.08|2951.08|0
1649765110000|2022-04-12 12:05:10|2951.44|2951.44|2951.44|2951.44|2951.44|2951.44|2951.44|2951.44|0
1649765120000|2022-04-12 12:05:20|2951.81|2951.81|2952.02|2952.02|2952.24|2952.24|2951.81|2951.81|0
1649765130000|2022-04-12 12:05:30|2951.59|2951.59|2951.15|2951.15|2951.59|2951.59|2951.15|2951.15|0
1649765210000|2022-04-12 12:06:50|2950.02|2950.02|2950.48|2950.48|2950.48|2950.48|2950.02|2950.02|0
1649765230000|2022-04-12 12:07:10|2950.8|2950.8|2950.8|2950.8|2950.8|2950.8|2950.8|2950.8|0
1649765240000|2022-04-12 12:07:20|2950.58|2950.58|2950.58|2950.58|2950.58|2950.58|2950.58|2950.58|0
1649765280000|2022-04-12 12:08:00|2950.42|2950.42|2950.42|2950.42|2950.42|2950.42|2950.42|2950.42|0
1649765390000|2022-04-12 12:09:50|2950.22|2950.22|2950.22|2950.22|2950.22|2950.22|2950.22|2950.22|0
1649765560000|2022-04-12 12:12:40|2950|2950|2950|2950|2950|2950|2950|2950|0
1649765590000|2022-04-12 12:13:10|2949.57|2949.57|2949.57|2949.57|2949.57|2949.57|2949.57|2949.57|0
1649765600000|2022-04-12 12:13:20|2949.93|2949.93|2952.01|2952.01|2952.01|2952.01|2949.93|2949.93|0
1649765610000|2022-04-12 12:13:30|2951.78|2951.78|2952.23|2952.23|2952.23|2952.23|2951.78|2951.78|0
1649765650000|2022-04-12 12:14:10|2951.9|2951.9|2951.36|2951.36|2951.9|2951.9|2951.36|2951.36|0
1649765660000|2022-04-12 12:14:20|2951.58|2951.58|2951.58|2951.58|2951.58|2951.58|2951.58|2951.58|0
1649765670000|2022-04-12 12:14:30|2951.77|2951.77|2951.77|2951.77|2951.77|2951.77|2951.77|2951.77|0
1649765710000|2022-04-12 12:15:10|2952.1|2952.1|2952.1|2952.1|2952.1|2952.1|2952.1|2952.1|0
1649765750000|2022-04-12 12:15:50|2951.37|2951.37|2950.65|2950.65|2951.37|2951.37|2950.65|2950.65|0
1649765760000|2022-04-12 12:16:00|2951.37|2951.37|2951.4|2951.4|2951.4|2951.4|2950.65|2950.65|0
1649765770000|2022-04-12 12:16:10|2950.75|2950.75|2950.03|2950.03|2950.75|2950.75|2950.03|2950.03|0
1649765780000|2022-04-12 12:16:20|2950.39|2950.39|2949.3|2949.3|2950.39|2950.39|2949.3|2949.3|0
1649765790000|2022-04-12 12:16:30|2949.66|2949.66|2950.03|2950.03|2950.03|2950.03|2949.66|2949.66|0
1649765800000|2022-04-12 12:16:40|2950.14|2950.14|2950.14|2950.14|2950.14|2950.14|2950.14|2950.14|0
1649765940000|2022-04-12 12:19:00|2949.74|2949.74|2949.74|2949.74|2949.74|2949.74|2949.74|2949.74|0
1649765960000|2022-04-12 12:19:20|2950.19|2950.19|2950.19|2950.19|2950.19|2950.19|2950.19|2950.19|0
1649765980000|2022-04-12 12:19:40|2949.47|2949.47|2949.47|2949.47|2949.47|2949.47|2949.47|2949.47|0
1649766020000|2022-04-12 12:20:20|2949.03|2949.03|2949.03|2949.03|2949.03|2949.03|2949.03|2949.03|0
1649766060000|2022-04-12 12:21:00|2948.84|2948.84|2949.43|2949.43|2949.43|2949.43|2948.84|2948.84|0
1649766070000|2022-04-12 12:21:10|2949.21|2949.21|2949.57|2949.57|2949.57|2949.57|2949.21|2949.21|0
1649766110000|2022-04-12 12:21:50|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|2949.79|0
1649766140000|2022-04-12 12:22:20|2950.01|2950.01|2950.01|2950.01|2950.01|2950.01|2950.01|2950.01|0
1649766170000|2022-04-12 12:22:50|2950.12|2950.12|2950.12|2950.12|2950.12|2950.12|2950.12|2950.12|0
1649766250000|2022-04-12 12:24:10|2950.28|2950.28|2950.28|2950.28|2950.28|2950.28|2950.28|2950.28|0
1649766260000|2022-04-12 12:24:20|2950.65|2950.65|2950.65|2950.65|2950.65|2950.65|2950.65|2950.65|0
1649766290000|2022-04-12 12:24:50|2951.01|2951.01|2951.37|2951.37|2951.37|2951.37|2951.01|2951.01|0
1649766300000|2022-04-12 12:25:00|2951.48|2951.48|2951.48|2951.48|2951.48|2951.48|2951.48|2951.48|0
1649766330000|2022-04-12 12:25:30|2951.12|2951.12|2951.12|2951.12|2951.12|2951.12|2951.12|2951.12|0
1649766350000|2022-04-12 12:25:50|2950.9|2950.9|2951.23|2951.23|2951.23|2951.23|2950.79|2950.79|0
1649766360000|2022-04-12 12:26:00|2951.34|2951.34|2952.26|2952.26|2952.26|2952.26|2951.34|2951.34|0
1649766370000|2022-04-12 12:26:10|2952.62|2952.62|2952.98|2952.98|2952.98|2952.98|2952.62|2952.62|0
1649766390000|2022-04-12 12:26:30|2952.82|2952.82|2952.82|2952.82|2952.82|2952.82|2952.82|2952.82|0
1649766400000|2022-04-12 12:26:40|2952.46|2952.46|2952.46|2952.46|2952.46|2952.46|2952.46|2952.46|0
1649766410000|2022-04-12 12:26:50|2952.24|2952.24|2952.44|2952.44|2952.44|2952.44|2952.24|2952.24|0
1649766420000|2022-04-12 12:27:00|2952.66|2952.66|2952.66|2952.66|2952.66|2952.66|2952.66|2952.66|0
1649766480000|2022-04-12 12:28:00|2952.33|2952.33|2952.44|2952.44|2952.66|2952.66|2952.33|2952.33|0
1649766490000|2022-04-12 12:28:10|2952.22|2952.22|2952.62|2952.62|2952.62|2952.62|2951.89|2951.89|0
1649766500000|2022-04-12 12:28:20|2952.51|2952.51|2952.51|2952.51|2952.51|2952.51|2952.51|2952.51|0
1649766510000|2022-04-12 12:28:30|2952.18|2952.18|2952.18|2952.18|2952.18|2952.18|2952.18|2952.18|0
1649766520000|2022-04-12 12:28:40|2952.29|2952.29|2952.29|2952.29|2952.29|2952.29|2952.29|2952.29|0
1649766540000|2022-04-12 12:29:00|2952.4|2952.4|2952.4|2952.4|2952.4|2952.4|2952.4|2952.4|0
1649766600000|2022-04-12 12:30:00|2952.94|2952.94|2955.06|2955.06|2955.06|2955.06|2952.94|2952.94|0
1649766610000|2022-04-12 12:30:10|2955.28|2955.28|2957.43|2957.43|2957.43|2957.43|2954.83|2954.83|0
1649766620000|2022-04-12 12:30:20|2958.15|2958.15|2960.38|2960.38|2960.38|2960.38|2958.15|2958.15|0
1649766630000|2022-04-12 12:30:30|2960.6|2960.6|2960.84|2960.84|2960.84|2960.84|2959.94|2959.94|0
1649766640000|2022-04-12 12:30:40|2960.95|2960.95|2962.76|2962.76|2962.76|2962.76|2960.95|2960.95|0
1649766650000|2022-04-12 12:30:50|2962.53|2962.53|2963.15|2963.15|2963.51|2963.51|2962.53|2962.53|0
1649766660000|2022-04-12 12:31:00|2963.59|2963.59|2969.05|2969.05|2969.05|2969.05|2963.59|2963.59|0
1649766670000|2022-04-12 12:31:10|2968.85|2968.85|2965.02|2965.02|2968.85|2968.85|2964.65|2964.65|0
1649766680000|2022-04-12 12:31:20|2964.82|2964.82|2961.74|2961.74|2964.82|2964.82|2961.74|2961.74|0
1649766690000|2022-04-12 12:31:30|2961.52|2961.52|2959.45|2959.45|2961.52|2961.52|2958.89|2958.89|0
1649766700000|2022-04-12 12:31:40|2958.03|2958.03|2957.57|2957.57|2958.03|2958.03|2957.38|2957.38|0
1649766710000|2022-04-12 12:31:50|2957.79|2957.79|2956.64|2956.64|2957.79|2957.79|2956.64|2956.64|0
1649766720000|2022-04-12 12:32:00|2955.74|2955.74|2955.33|2955.33|2955.74|2955.74|2955.33|2955.33|0
1649766730000|2022-04-12 12:32:10|2955.22|2955.22|2955.95|2955.95|2955.95|2955.95|2955|2955|0
1649766740000|2022-04-12 12:32:20|2955.59|2955.59|2955.59|2955.59|2955.59|2955.59|2955.59|2955.59|0
1649766760000|2022-04-12 12:32:40|2955.23|2955.23|2955.23|2955.23|2955.23|2955.23|2955.23|2955.23|0
1649766770000|2022-04-12 12:32:50|2954.64|2954.64|2954.64|2954.64|2954.64|2954.64|2954.64|2954.64|0
1649766780000|2022-04-12 12:33:00|2954.28|2954.28|2954.28|2954.28|2954.28|2954.28|2954.28|2954.28|0
1649766820000|2022-04-12 12:33:40|2954.47|2954.47|2954.28|2954.28|2954.47|2954.47|2954.28|2954.28|0
1649766830000|2022-04-12 12:33:50|2953.84|2953.84|2953.43|2953.43|2953.84|2953.84|2953.43|2953.43|0
1649766890000|2022-04-12 12:34:50|2953.65|2953.65|2953.86|2953.86|2953.86|2953.86|2953.65|2953.65|0
1649766910000|2022-04-12 12:35:10|2952.75|2952.75|2953.19|2953.19|2953.19|2953.19|2952.75|2952.75|0
1649766920000|2022-04-12 12:35:20|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|0
1649766930000|2022-04-12 12:35:30|2952.32|2952.32|2951.64|2951.64|2952.32|2952.32|2951.64|2951.64|0
1649766950000|2022-04-12 12:35:50|2952|2952|2952|2952|2952|2952|2952|2952|0
1649766960000|2022-04-12 12:36:00|2951.79|2951.79|2951.79|2951.79|2951.79|2951.79|2951.79|2951.79|0
1649766970000|2022-04-12 12:36:10|2951.59|2951.59|2951.59|2951.59|2951.59|2951.59|2951.23|2951.23|0
1649767080000|2022-04-12 12:38:00|2951.95|2951.95|2952.68|2952.68|2952.68|2952.68|2951.95|2951.95|0
1649767140000|2022-04-12 12:39:00|2951.95|2951.95|2951.95|2951.95|2951.95|2951.95|2951.95|2951.95|0
1649767230000|2022-04-12 12:40:30|2951.76|2951.76|2951.76|2951.76|2951.76|2951.76|2951.76|2951.76|0
1649767270000|2022-04-12 12:41:10|2951.97|2951.97|2952.41|2952.41|2952.41|2952.41|2951.97|2951.97|0
1649767280000|2022-04-12 12:41:20|2952.19|2952.19|2952.41|2952.41|2952.41|2952.41|2952.19|2952.19|0
1649767310000|2022-04-12 12:41:50|2952.08|2952.08|2952.08|2952.08|2952.08|2952.08|2952.08|2952.08|0
1649767360000|2022-04-12 12:42:40|2951.72|2951.72|2951.72|2951.72|2951.72|2951.72|2951.72|2951.72|0
1649767370000|2022-04-12 12:42:50|2951.36|2951.36|2951.72|2951.72|2951.72|2951.72|2951.36|2951.36|0
1649767380000|2022-04-12 12:43:00|2952.44|2952.44|2952.44|2952.44|2952.44|2952.44|2952.44|2952.44|0
1649767400000|2022-04-12 12:43:20|2952.25|2952.25|2952.25|2952.25|2952.25|2952.25|2952.25|2952.25|0
1649767420000|2022-04-12 12:43:40|2951.92|2951.92|2951.92|2951.92|2951.92|2951.92|2951.92|2951.92|0
1649767490000|2022-04-12 12:44:50|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|0
1649767510000|2022-04-12 12:45:10|2952.09|2952.09|2952.09|2952.09|2952.09|2952.09|2952.09|2952.09|0
1649767550000|2022-04-12 12:45:50|2952.52|2952.52|2952.09|2952.09|2952.52|2952.52|2952.09|2952.09|0
1649767570000|2022-04-12 12:46:10|2952.45|2952.45|2952.81|2952.81|2952.81|2952.81|2952.45|2952.45|0
1649767610000|2022-04-12 12:46:50|2953.59|2953.59|2953.79|2953.79|2953.79|2953.79|2953.59|2953.59|0
1649767680000|2022-04-12 12:48:00|2954.23|2954.23|2954.23|2954.23|2954.23|2954.23|2954.23|2954.23|0
1649767780000|2022-04-12 12:49:40|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|0
1649767850000|2022-04-12 12:50:50|2955.24|2955.24|2955.82|2955.82|2955.82|2955.82|2955.24|2955.24|0
1649767860000|2022-04-12 12:51:00|2955.63|2955.63|2955.63|2955.63|2955.99|2955.99|2955.27|2955.27|0
1649767870000|2022-04-12 12:51:10|2954.9|2954.9|2954.25|2954.25|2954.9|2954.9|2954.25|2954.25|0
1649767880000|2022-04-12 12:51:20|2954.47|2954.47|2954.47|2954.47|2954.47|2954.47|2954.47|2954.47|0
1649767920000|2022-04-12 12:52:00|2954.66|2954.66|2955.39|2955.39|2955.39|2955.39|2954.66|2954.66|0
1649767930000|2022-04-12 12:52:10|2955.6|2955.6|2955.6|2955.6|2955.6|2955.6|2955.6|2955.6|0
1649767960000|2022-04-12 12:52:40|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|0
1649768010000|2022-04-12 12:53:30|2955.21|2955.21|2955.21|2955.21|2955.21|2955.21|2954.85|2954.85|0
1649768040000|2022-04-12 12:54:00|2955.89|2955.89|2955.89|2955.89|2955.89|2955.89|2955.89|2955.89|0
1649768050000|2022-04-12 12:54:10|2955.67|2955.67|2955.67|2955.67|2955.67|2955.67|2955.67|2955.67|0
1649768060000|2022-04-12 12:54:20|2955.02|2955.02|2955.48|2955.48|2955.48|2955.48|2955.02|2955.02|0
1649768070000|2022-04-12 12:54:30|2955.84|2955.84|2956.2|2956.2|2956.2|2956.2|2955.84|2955.84|0
1649768090000|2022-04-12 12:54:50|2956|2956|2956|2956|2956|2956|2956|2956|0
1649768100000|2022-04-12 12:55:00|2955.79|2955.79|2955.46|2955.46|2955.79|2955.79|2955.06|2955.06|0
1649768110000|2022-04-12 12:55:10|2955.02|2955.02|2955.02|2955.02|2955.02|2955.02|2955.02|2955.02|0
1649768150000|2022-04-12 12:55:50|2955.38|2955.38|2955.38|2955.38|2955.38|2955.38|2955.38|2955.38|0
1649768220000|2022-04-12 12:57:00|2955.02|2955.02|2955.02|2955.02|2955.02|2955.02|2955.02|2955.02|0
1649768260000|2022-04-12 12:57:40|2954.8|2954.8|2954.8|2954.8|2954.8|2954.8|2954.8|2954.8|0
1649768280000|2022-04-12 12:58:00|2954.43|2954.43|2954.43|2954.43|2954.43|2954.43|2954.43|2954.43|0
1649768290000|2022-04-12 12:58:10|2954.07|2954.07|2954.07|2954.07|2954.07|2954.07|2954.07|2954.07|0
1649768310000|2022-04-12 12:58:30|2953.85|2953.85|2953.85|2953.85|2953.85|2953.85|2953.85|2953.85|0
1649768320000|2022-04-12 12:58:40|2954.08|2954.08|2954.08|2954.08|2954.08|2954.08|2954.08|2954.08|0
1649768330000|2022-04-12 12:58:50|2953.85|2953.85|2953.85|2953.85|2953.85|2953.85|2953.85|2953.85|0
1649768340000|2022-04-12 12:59:00|2953.46|2953.46|2953.46|2953.46|2953.46|2953.46|2953.46|2953.46|0
1649768410000|2022-04-12 13:00:10|2952.99|2952.99|2952.62|2952.62|2952.99|2952.99|2952.62|2952.62|0
1649768420000|2022-04-12 13:00:20|2952.99|2952.99|2953.13|2953.13|2953.69|2953.69|2952.99|2952.99|0
1649768440000|2022-04-12 13:00:40|2952.94|2952.94|2952.94|2952.94|2952.94|2952.94|2952.94|2952.94|0
1649768470000|2022-04-12 13:01:10|2952.21|2952.21|2952.21|2952.21|2952.21|2952.21|2952.21|2952.21|0
1649768480000|2022-04-12 13:01:20|2952.58|2952.58|2952.8|2952.8|2952.8|2952.8|2952.58|2952.58|0
1649768530000|2022-04-12 13:02:10|2952.41|2952.41|2952.41|2952.41|2952.41|2952.41|2952.41|2952.41|0
1649768560000|2022-04-12 13:02:40|2952.63|2952.63|2952.3|2952.3|2952.63|2952.63|2952.3|2952.3|0
1649768640000|2022-04-12 13:04:00|2951.94|2951.94|2951.94|2951.94|2951.94|2951.94|2951.94|2951.94|0
1649768650000|2022-04-12 13:04:10|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|0
1649768670000|2022-04-12 13:04:30|2952.15|2952.15|2952.15|2952.15|2952.15|2952.15|2952.15|2952.15|0
1649768680000|2022-04-12 13:04:40|2951.93|2951.93|2951.82|2951.82|2951.93|2951.93|2951.82|2951.82|0
1649768700000|2022-04-12 13:05:00|2952.04|2952.04|2952.04|2952.04|2952.04|2952.04|2952.04|2952.04|0
1649768710000|2022-04-12 13:05:10|2951.59|2951.59|2951.82|2951.82|2951.82|2951.82|2951.59|2951.59|0
1649768800000|2022-04-12 13:06:40|2952.18|2952.18|2952.18|2952.18|2952.18|2952.18|2952.18|2952.18|0
1649768810000|2022-04-12 13:06:50|2951.96|2951.96|2951.96|2951.96|2951.96|2951.96|2951.96|2951.96|0
1649768840000|2022-04-12 13:07:20|2952.55|2952.55|2952.77|2952.77|2952.77|2952.77|2952.55|2952.55|0
1649768850000|2022-04-12 13:07:30|2952.88|2952.88|2952.88|2952.88|2952.88|2952.88|2952.88|2952.88|0
1649768870000|2022-04-12 13:07:50|2952.66|2952.66|2952.58|2952.58|2952.77|2952.77|2952.58|2952.58|0
1649768920000|2022-04-12 13:08:40|2951.62|2951.62|2951.99|2951.99|2951.99|2951.99|2951.62|2951.62|0
1649768930000|2022-04-12 13:08:50|2951.66|2951.66|2950.38|2950.38|2951.66|2951.66|2950.38|2950.38|0
1649768950000|2022-04-12 13:09:10|2950.16|2950.16|2950.72|2950.72|2950.72|2950.72|2950.16|2950.16|0
1649768960000|2022-04-12 13:09:20|2950.32|2950.32|2950.32|2950.32|2950.32|2950.32|2950.32|2950.32|0
1649768970000|2022-04-12 13:09:30|2950.54|2950.54|2950.54|2950.54|2950.54|2950.54|2950.54|2950.54|0
1649768980000|2022-04-12 13:09:40|2950.74|2950.74|2950.74|2950.74|2950.74|2950.74|2950.74|2950.74|0
1649768990000|2022-04-12 13:09:50|2950.51|2950.51|2950.15|2950.15|2950.51|2950.51|2950.15|2950.15|0
1649769030000|2022-04-12 13:10:30|2949.71|2949.71|2949.71|2949.71|2949.71|2949.71|2949.71|2949.71|0
1649769050000|2022-04-12 13:10:50|2950.08|2950.08|2950.08|2950.08|2950.08|2950.08|2950.08|2950.08|0
1649769100000|2022-04-12 13:11:40|2949.88|2949.88|2949.88|2949.88|2949.88|2949.88|2949.88|2949.88|0
1649769140000|2022-04-12 13:12:20|2949.52|2949.52|2949.52|2949.52|2949.52|2949.52|2949.52|2949.52|0
1649769150000|2022-04-12 13:12:30|2949.36|2949.36|2949.36|2949.36|2949.36|2949.36|2949.36|2949.36|0
1649769160000|2022-04-12 13:12:40|2949.72|2949.72|2949.72|2949.72|2949.72|2949.72|2949.72|2949.72|0
1649769180000|2022-04-12 13:13:00|2949.64|2949.64|2949.64|2949.64|2949.64|2949.64|2949.64|2949.64|0
1649769230000|2022-04-12 13:13:50|2949.28|2949.28|2949.28|2949.28|2949.28|2949.28|2949.28|2949.28|0
1649769270000|2022-04-12 13:14:30|2949.12|2949.12|2949.12|2949.12|2949.12|2949.12|2949.12|2949.12|0
1649769290000|2022-04-12 13:14:50|2949.34|2949.34|2949.34|2949.34|2949.34|2949.34|2949.34|2949.34|0
1649769320000|2022-04-12 13:15:20|2949.12|2949.12|2949.12|2949.12|2949.12|2949.12|2949.12|2949.12|0
1649769390000|2022-04-12 13:16:30|2949.48|2949.48|2949.48|2949.48|2949.48|2949.48|2949.48|2949.48|0
1649769400000|2022-04-12 13:16:40|2949.29|2949.29|2949.29|2949.29|2949.29|2949.29|2949.29|2949.29|0
1649769410000|2022-04-12 13:16:50|2949.06|2949.06|2948.47|2948.47|2949.06|2949.06|2948.47|2948.47|0
1649769430000|2022-04-12 13:17:10|2948.71|2948.71|2948.71|2948.71|2948.71|2948.71|2948.71|2948.71|0
1649769470000|2022-04-12 13:17:50|2949.44|2949.44|2949.44|2949.44|2949.44|2949.44|2949.44|2949.44|0
1649769480000|2022-04-12 13:18:00|2949.22|2949.22|2949.22|2949.22|2949.22|2949.22|2949.22|2949.22|0
1649769490000|2022-04-12 13:18:10|2948.49|2948.49|2948.49|2948.49|2948.49|2948.49|2948.49|2948.49|0
1649769510000|2022-04-12 13:18:30|2948.71|2948.71|2948.71|2948.71|2948.71|2948.71|2948.71|2948.71|0
1649769540000|2022-04-12 13:19:00|2949.07|2949.07|2948.54|2948.54|2949.07|2949.07|2948.43|2948.43|0
1649769560000|2022-04-12 13:19:20|2948.38|2948.38|2948.38|2948.38|2948.38|2948.38|2948.38|2948.38|0
1649769600000|2022-04-12 13:20:00|2948.74|2948.74|2948.74|2948.74|2948.74|2948.74|2948.74|2948.74|0
1649769610000|2022-04-12 13:20:10|2949.33|2949.33|2949.33|2949.33|2949.33|2949.33|2949.33|2949.33|0
1649769620000|2022-04-12 13:20:20|2949.54|2949.54|2949.22|2949.22|2949.54|2949.54|2949.22|2949.22|0
1649769630000|2022-04-12 13:20:30|2949.37|2949.37|2949.37|2949.37|2949.37|2949.37|2949.37|2949.37|0
1649769640000|2022-04-12 13:20:40|2949.16|2949.16|2948.94|2948.94|2949.16|2949.16|2948.94|2948.94|0
1649769650000|2022-04-12 13:20:50|2948.74|2948.74|2948.96|2948.96|2948.96|2948.96|2948.74|2948.74|0
1649769660000|2022-04-12 13:21:00|2949.18|2949.18|2949.18|2949.18|2949.18|2949.18|2949.18|2949.18|0
1649769670000|2022-04-12 13:21:10|2949.4|2949.4|2949.4|2949.4|2949.4|2949.4|2949.4|2949.4|0
1649769690000|2022-04-12 13:21:30|2949|2949|2949|2949|2949|2949|2949|2949|0
1649769700000|2022-04-12 13:21:40|2948.78|2948.78|2948.05|2948.05|2948.78|2948.78|2948.05|2948.05|0
1649769710000|2022-04-12 13:21:50|2947.84|2947.84|2947.84|2947.84|2947.84|2947.84|2947.84|2947.84|0
1649769720000|2022-04-12 13:22:00|2948.03|2948.03|2948.03|2948.03|2948.03|2948.03|2948.03|2948.03|0
1649769780000|2022-04-12 13:23:00|2947.81|2947.81|2947.81|2947.81|2947.81|2947.81|2947.81|2947.81|0
1649769790000|2022-04-12 13:23:10|2947.92|2947.92|2947.92|2947.92|2947.92|2947.92|2947.92|2947.92|0
1649769800000|2022-04-12 13:23:20|2948.29|2948.29|2948.29|2948.29|2948.29|2948.29|2948.29|2948.29|0
1649769810000|2022-04-12 13:23:30|2948.09|2948.09|2948.09|2948.09|2948.09|2948.09|2948.09|2948.09|0
1649769830000|2022-04-12 13:23:50|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|0
1649769850000|2022-04-12 13:24:10|2949.01|2949.01|2949.01|2949.01|2949.01|2949.01|2949.01|2949.01|0
1649769870000|2022-04-12 13:24:30|2949.21|2949.21|2949.21|2949.21|2949.21|2949.21|2949.21|2949.21|0
1649769890000|2022-04-12 13:24:50|2948.53|2948.53|2948.17|2948.17|2948.53|2948.53|2948.17|2948.17|0
1649769910000|2022-04-12 13:25:10|2948.28|2948.28|2948.28|2948.28|2948.28|2948.28|2948.28|2948.28|0
1649769940000|2022-04-12 13:25:40|2948.05|2948.05|2948.05|2948.05|2948.05|2948.05|2948.05|2948.05|0
1649769950000|2022-04-12 13:25:50|2947.83|2947.83|2947.83|2947.83|2947.83|2947.83|2947.83|2947.83|0
1649769960000|2022-04-12 13:26:00|2947.68|2947.68|2947.68|2947.68|2947.68|2947.68|2947.68|2947.68|0
1649770030000|2022-04-12 13:27:10|2947.46|2947.46|2947.46|2947.46|2947.46|2947.46|2947.46|2947.46|0
1649770170000|2022-04-12 13:29:30|2947.68|2947.68|2949.07|2949.07|2949.07|2949.07|2947.68|2947.68|0
1649770180000|2022-04-12 13:29:40|2949.43|2949.43|2949.43|2949.43|2949.43|2949.43|2949.43|2949.43|0
1649770200000|2022-04-12 13:30:00|2949.21|2949.21|2948.85|2948.85|2949.21|2949.21|2948.85|2948.85|0
1649770210000|2022-04-12 13:30:10|2948.61|2948.61|2948.72|2948.72|2948.72|2948.72|2948.61|2948.61|0
1649770220000|2022-04-12 13:30:20|2948.96|2948.96|2948.96|2948.96|2948.96|2948.96|2948.96|2948.96|0
1649770230000|2022-04-12 13:30:30|2949.18|2949.18|2949.48|2949.48|2949.48|2949.48|2949.18|2949.18|0
1649770240000|2022-04-12 13:30:40|2949.85|2949.85|2950.07|2950.07|2950.07|2950.07|2949.85|2949.85|0
1649770250000|2022-04-12 13:30:50|2950.43|2950.43|2950.43|2950.43|2950.43|2950.43|2950.43|2950.43|0
1649770270000|2022-04-12 13:31:10|2950.79|2950.79|2951.71|2951.71|2951.71|2951.71|2950.79|2950.79|0
1649770280000|2022-04-12 13:31:20|2951.63|2951.63|2951.85|2951.85|2951.85|2951.85|2951.63|2951.63|0
1649770290000|2022-04-12 13:31:30|2951.77|2951.77|2951.77|2951.77|2951.77|2951.77|2951.77|2951.77|0
1649770300000|2022-04-12 13:31:40|2951.96|2951.96|2951.96|2951.96|2951.96|2951.96|2951.96|2951.96|0
1649770310000|2022-04-12 13:31:50|2951.51|2951.51|2951.43|2951.43|2951.51|2951.51|2951.32|2951.32|0
1649770330000|2022-04-12 13:32:10|2951.64|2951.64|2951.75|2951.75|2951.75|2951.75|2951.43|2951.43|0
1649770340000|2022-04-12 13:32:20|2951.3|2951.3|2951.3|2951.3|2951.3|2951.3|2951.3|2951.3|0
1649770360000|2022-04-12 13:32:40|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|0
1649770370000|2022-04-12 13:32:50|2951.09|2951.09|2950.26|2950.26|2951.09|2951.09|2950.26|2950.26|0
1649770390000|2022-04-12 13:33:10|2950.03|2950.03|2949.8|2949.8|2950.03|2950.03|2949.8|2949.8|0
1649770400000|2022-04-12 13:33:20|2949.43|2949.43|2949.64|2949.64|2949.8|2949.8|2949.43|2949.43|0
1649770420000|2022-04-12 13:33:40|2949.44|2949.44|2950.09|2950.09|2950.09|2950.09|2949.44|2949.44|0
1649770430000|2022-04-12 13:33:50|2949.73|2949.73|2949.73|2949.73|2949.73|2949.73|2949.73|2949.73|0
1649770450000|2022-04-12 13:34:10|2949.51|2949.51|2949.51|2949.51|2949.51|2949.51|2949.51|2949.51|0
1649770460000|2022-04-12 13:34:20|2948.79|2948.79|2948.93|2948.93|2949.15|2949.15|2948.79|2948.79|0
1649770470000|2022-04-12 13:34:30|2949.15|2949.15|2949.73|2949.73|2949.73|2949.73|2949.15|2949.15|0
1649770480000|2022-04-12 13:34:40|2950.12|2950.12|2950.28|2950.28|2950.28|2950.28|2950.12|2950.12|0
1649770490000|2022-04-12 13:34:50|2949.92|2949.92|2950.35|2950.35|2950.35|2950.35|2949.92|2949.92|0
1649770500000|2022-04-12 13:35:00|2950.57|2950.57|2950.65|2950.65|2950.65|2950.65|2950.57|2950.57|0
1649770510000|2022-04-12 13:35:10|2950.44|2950.44|2950.44|2950.44|2950.44|2950.44|2950.44|2950.44|0
1649770520000|2022-04-12 13:35:20|2950|2950|2950.39|2950.39|2950.39|2950.39|2950|2950|0
1649770530000|2022-04-12 13:35:30|2950.47|2950.47|2950.47|2950.47|2950.47|2950.47|2950.47|2950.47|0
1649770540000|2022-04-12 13:35:40|2949.75|2949.75|2948.87|2948.87|2949.75|2949.75|2948.87|2948.87|0
1649770560000|2022-04-12 13:36:00|2948.95|2948.95|2948.59|2948.59|2948.95|2948.95|2948.59|2948.59|0
1649770570000|2022-04-12 13:36:10|2948.83|2948.83|2948.83|2948.83|2948.83|2948.83|2948.83|2948.83|0
1649770580000|2022-04-12 13:36:20|2948.72|2948.72|2948.72|2948.72|2948.72|2948.72|2948.72|2948.72|0
1649770590000|2022-04-12 13:36:30|2948.4|2948.4|2948.4|2948.4|2948.4|2948.4|2948.4|2948.4|0
1649770620000|2022-04-12 13:37:00|2948.6|2948.6|2949.32|2949.32|2949.69|2949.69|2948.6|2948.6|0
1649770630000|2022-04-12 13:37:10|2949.76|2949.76|2949.76|2949.76|2949.76|2949.76|2949.76|2949.76|0
1649770650000|2022-04-12 13:37:30|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|0
1649770660000|2022-04-12 13:37:40|2949.76|2949.76|2949.76|2949.76|2949.76|2949.76|2949.76|2949.76|0
1649770680000|2022-04-12 13:38:00|2949.08|2949.08|2948.63|2948.63|2949.08|2949.08|2948.63|2948.63|0
1649770700000|2022-04-12 13:38:20|2947.96|2947.96|2947.96|2947.96|2947.96|2947.96|2947.96|2947.96|0
1649770730000|2022-04-12 13:38:50|2948.68|2948.68|2949.36|2949.36|2949.36|2949.36|2948.68|2948.68|0
1649770740000|2022-04-12 13:39:00|2949.72|2949.72|2950.5|2950.5|2950.5|2950.5|2949.72|2949.72|0
1649770780000|2022-04-12 13:39:40|2950.31|2950.31|2949.72|2949.72|2950.31|2950.31|2949.72|2949.72|0
1649770790000|2022-04-12 13:39:50|2949.56|2949.56|2949.56|2949.56|2949.56|2949.56|2949.56|2949.56|0
1649770810000|2022-04-12 13:40:10|2949.2|2949.2|2949.2|2949.2|2949.2|2949.2|2949.2|2949.2|0
1649770840000|2022-04-12 13:40:40|2949.31|2949.31|2948.86|2948.86|2949.31|2949.31|2948.86|2948.86|0
1649770880000|2022-04-12 13:41:20|2948.49|2948.49|2948.49|2948.49|2948.49|2948.49|2948.49|2948.49|0
1649770910000|2022-04-12 13:41:50|2948.86|2948.86|2949.22|2949.22|2949.22|2949.22|2948.86|2948.86|0
1649770920000|2022-04-12 13:42:00|2949.44|2949.44|2949.44|2949.44|2949.44|2949.44|2949.44|2949.44|0
1649770930000|2022-04-12 13:42:10|2949.08|2949.08|2949.04|2949.04|2949.08|2949.08|2948.71|2948.71|0
1649770950000|2022-04-12 13:42:30|2949.4|2949.4|2949.4|2949.4|2949.4|2949.4|2949.4|2949.4|0
1649770960000|2022-04-12 13:42:40|2949.62|2949.62|2949.04|2949.04|2949.62|2949.62|2949.04|2949.04|0
1649771000000|2022-04-12 13:43:20|2948.93|2948.93|2948.93|2948.93|2948.93|2948.93|2948.93|2948.93|0
1649771020000|2022-04-12 13:43:40|2948.82|2948.82|2948.43|2948.43|2948.82|2948.82|2948.43|2948.43|0
1649771100000|2022-04-12 13:45:00|2947.99|2947.99|2947.13|2947.13|2947.99|2947.99|2947.02|2947.02|0
1649771110000|2022-04-12 13:45:10|2947.05|2947.05|2947.05|2947.05|2947.05|2947.05|2947.05|2947.05|0
1649771130000|2022-04-12 13:45:30|2946.89|2946.89|2946.89|2946.89|2946.89|2946.89|2946.89|2946.89|0
1649771140000|2022-04-12 13:45:40|2946.81|2946.81|2946.81|2946.81|2946.81|2946.81|2946.81|2946.81|0
1649771160000|2022-04-12 13:46:00|2946.09|2946.09|2946.45|2946.45|2946.45|2946.45|2946.09|2946.09|0
1649771180000|2022-04-12 13:46:20|2946.23|2946.23|2946.31|2946.31|2946.31|2946.31|2946.23|2946.23|0
1649771200000|2022-04-12 13:46:40|2946.63|2946.63|2946.71|2946.71|2946.71|2946.71|2946.63|2946.63|0
1649771210000|2022-04-12 13:46:50|2946.55|2946.55|2946.59|2946.59|2946.78|2946.78|2946.39|2946.39|0
1649771220000|2022-04-12 13:47:00|2946.83|2946.83|2946.74|2946.74|2946.93|2946.93|2946.57|2946.57|0
1649771230000|2022-04-12 13:47:10|2946.54|2946.54|2947.58|2947.58|2947.58|2947.58|2946.3|2946.3|0
1649771240000|2022-04-12 13:47:20|2947.22|2947.22|2947.22|2947.22|2947.22|2947.22|2947.22|2947.22|0
1649771250000|2022-04-12 13:47:30|2947.14|2947.14|2947.44|2947.44|2947.44|2947.44|2947.14|2947.14|0
1649771260000|2022-04-12 13:47:40|2947.36|2947.36|2947.36|2947.36|2947.36|2947.36|2947.36|2947.36|0
1649771270000|2022-04-12 13:47:50|2947.28|2947.28|2947.03|2947.03|2947.28|2947.28|2946.83|2946.83|0
1649771280000|2022-04-12 13:48:00|2947.39|2947.39|2947.99|2947.99|2947.99|2947.99|2947.39|2947.39|0
1649771290000|2022-04-12 13:48:10|2948.07|2948.07|2948.72|2948.72|2948.72|2948.72|2948.07|2948.07|0
1649771300000|2022-04-12 13:48:20|2948.95|2948.95|2948.95|2948.95|2948.95|2948.95|2948.95|2948.95|0
1649771320000|2022-04-12 13:48:40|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|0
1649771340000|2022-04-12 13:49:00|2949.27|2949.27|2949.27|2949.27|2949.27|2949.27|2949.27|2949.27|0
1649771360000|2022-04-12 13:49:20|2949.64|2949.64|2950.31|2950.31|2950.31|2950.31|2949.64|2949.64|0
1649771370000|2022-04-12 13:49:30|2950.09|2950.09|2950.09|2950.09|2950.09|2950.09|2950.09|2950.09|0
1649771380000|2022-04-12 13:49:40|2949.72|2949.72|2949.72|2949.72|2949.72|2949.72|2949.72|2949.72|0
1649771390000|2022-04-12 13:49:50|2949.5|2949.5|2949.5|2949.5|2949.5|2949.5|2949.5|2949.5|0
1649771420000|2022-04-12 13:50:20|2949.72|2949.72|2949.72|2949.72|2949.72|2949.72|2949.72|2949.72|0
1649771450000|2022-04-12 13:50:50|2950.05|2950.05|2950.12|2950.12|2950.53|2950.53|2950.05|2950.05|0
1649771460000|2022-04-12 13:51:00|2949.89|2949.89|2949.89|2949.89|2949.89|2949.89|2949.89|2949.89|0
1649771480000|2022-04-12 13:51:20|2949.53|2949.53|2949.53|2949.53|2949.53|2949.53|2949.53|2949.53|0
1649771490000|2022-04-12 13:51:30|2948.44|2948.44|2948.44|2948.44|2948.44|2948.44|2948.44|2948.44|0
1649771510000|2022-04-12 13:51:50|2948|2948|2948|2948|2948|2948|2948|2948|0
1649771540000|2022-04-12 13:52:20|2948.23|2948.23|2948.23|2948.23|2948.23|2948.23|2948.23|2948.23|0
1649771560000|2022-04-12 13:52:40|2948.45|2948.45|2948.45|2948.45|2948.45|2948.45|2948.45|2948.45|0
1649771580000|2022-04-12 13:53:00|2948.75|2948.75|2948.33|2948.33|2949.06|2949.06|2948.33|2948.33|0
1649771610000|2022-04-12 13:53:30|2948.78|2948.78|2949.34|2949.34|2949.34|2949.34|2948.78|2948.78|0
1649771650000|2022-04-12 13:54:10|2949.5|2949.5|2949.44|2949.44|2949.66|2949.66|2949.44|2949.44|0
1649771670000|2022-04-12 13:54:30|2949.8|2949.8|2949.8|2949.8|2949.8|2949.8|2949.8|2949.8|0
1649771720000|2022-04-12 13:55:20|2950.02|2950.02|2950.02|2950.02|2950.02|2950.02|2950.02|2950.02|0
1649771730000|2022-04-12 13:55:30|2949.66|2949.66|2950.02|2950.02|2950.02|2950.02|2949.66|2949.66|0
1649771740000|2022-04-12 13:55:40|2950.47|2950.47|2950.47|2950.47|2950.47|2950.47|2950.47|2950.47|0
1649771790000|2022-04-12 13:56:30|2950.63|2950.63|2950.93|2950.93|2950.93|2950.93|2950.63|2950.63|0
1649771800000|2022-04-12 13:56:40|2951.15|2951.15|2951.15|2951.15|2951.15|2951.15|2951.15|2951.15|0
1649771820000|2022-04-12 13:57:00|2950.93|2950.93|2950.7|2950.7|2950.93|2950.93|2950.7|2950.7|0
1649771840000|2022-04-12 13:57:20|2951.18|2951.18|2951.18|2951.18|2951.18|2951.18|2951.18|2951.18|0
1649771850000|2022-04-12 13:57:30|2951.1|2951.1|2951.1|2951.1|2951.1|2951.1|2951.1|2951.1|0
1649771860000|2022-04-12 13:57:40|2950.9|2950.9|2950.9|2950.9|2950.9|2950.9|2950.9|2950.9|0
1649771870000|2022-04-12 13:57:50|2951.12|2951.12|2951.12|2951.12|2951.12|2951.12|2951.12|2951.12|0
1649771920000|2022-04-12 13:58:40|2950.9|2950.9|2951.34|2951.34|2951.34|2951.34|2950.9|2950.9|0
1649771930000|2022-04-12 13:58:50|2951.56|2951.56|2951.56|2951.56|2951.56|2951.56|2951.56|2951.56|0
1649771940000|2022-04-12 13:59:00|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|0
1649771950000|2022-04-12 13:59:10|2951.75|2951.75|2952.11|2952.11|2952.11|2952.11|2951.75|2951.75|0
1649771960000|2022-04-12 13:59:20|2951.89|2951.89|2951.89|2951.89|2951.89|2951.89|2951.89|2951.89|0
1649771990000|2022-04-12 13:59:50|2952.11|2952.11|2952.76|2952.76|2952.76|2952.76|2952.11|2952.11|0
1649772000000|2022-04-12 14:00:00|2952.99|2952.99|2952.99|2952.99|2952.99|2952.99|2952.99|2952.99|0
1649772040000|2022-04-12 14:00:40|2953.35|2953.35|2953.15|2953.15|2953.35|2953.35|2953.15|2953.15|0
1649772050000|2022-04-12 14:00:50|2952.43|2952.43|2951.49|2951.49|2952.43|2952.43|2951.49|2951.49|0
1649772060000|2022-04-12 14:01:00|2951.71|2951.71|2951.91|2951.91|2951.91|2951.91|2951.71|2951.71|0
1649772090000|2022-04-12 14:01:30|2951.51|2951.51|2951.51|2951.51|2951.51|2951.51|2951.51|2951.51|0
1649772140000|2022-04-12 14:02:20|2951.32|2951.32|2951.32|2951.32|2951.32|2951.32|2951.32|2951.32|0
1649772160000|2022-04-12 14:02:40|2950.99|2950.99|2950.99|2950.99|2950.99|2950.99|2950.99|2950.99|0
1649772170000|2022-04-12 14:02:50|2951.1|2951.1|2951.29|2951.29|2951.29|2951.29|2951.1|2951.1|0
1649772180000|2022-04-12 14:03:00|2951.4|2951.4|2951.21|2951.21|2951.4|2951.4|2951.21|2951.21|0
1649772210000|2022-04-12 14:03:30|2950.48|2950.48|2950.71|2950.71|2950.71|2950.71|2950.48|2950.48|0
1649772220000|2022-04-12 14:03:40|2950.34|2950.34|2951.14|2951.14|2951.14|2951.14|2950.34|2950.34|0
1649772230000|2022-04-12 14:03:50|2951.37|2951.37|2951.37|2951.37|2951.37|2951.37|2951.37|2951.37|0
1649772250000|2022-04-12 14:04:10|2952|2952|2952.63|2952.63|2952.63|2952.63|2952|2952|0
1649772260000|2022-04-12 14:04:20|2952.74|2952.74|2952.74|2952.74|2952.74|2952.74|2952.74|2952.74|0
1649772270000|2022-04-12 14:04:30|2952.63|2952.63|2952.63|2952.63|2952.63|2952.63|2952.63|2952.63|0
1649772280000|2022-04-12 14:04:40|2952.44|2952.44|2952.44|2952.44|2952.44|2952.44|2952.44|2952.44|0
1649772290000|2022-04-12 14:04:50|2952.07|2952.07|2952.07|2952.07|2952.07|2952.07|2952.07|2952.07|0
1649772300000|2022-04-12 14:05:00|2952.44|2952.44|2952.44|2952.44|2952.44|2952.44|2952.44|2952.44|0
1649772320000|2022-04-12 14:05:20|2952.33|2952.33|2952.33|2952.33|2952.33|2952.33|2952.33|2952.33|0
1649772340000|2022-04-12 14:05:40|2952.11|2952.11|2952.11|2952.11|2952.11|2952.11|2952.11|2952.11|0
1649772360000|2022-04-12 14:06:00|2952.47|2952.47|2952.36|2952.36|2952.58|2952.58|2952.36|2952.36|0
1649772380000|2022-04-12 14:06:20|2952.75|2952.75|2952.56|2952.56|2952.75|2952.75|2952.56|2952.56|0
1649772400000|2022-04-12 14:06:40|2952.89|2952.89|2953|2953|2953|2953|2952.89|2952.89|0
1649772420000|2022-04-12 14:07:00|2952.63|2952.63|2952.05|2952.05|2952.63|2952.63|2952.05|2952.05|0
1649772440000|2022-04-12 14:07:20|2951.69|2951.69|2951.69|2951.69|2951.69|2951.69|2951.69|2951.69|0
1649772450000|2022-04-12 14:07:30|2951.47|2951.47|2951.25|2951.25|2951.47|2951.47|2951.25|2951.25|0
1649772500000|2022-04-12 14:08:20|2950.53|2950.53|2950.53|2950.53|2950.53|2950.53|2950.53|2950.53|0
1649772530000|2022-04-12 14:08:50|2950.89|2950.89|2950.89|2950.89|2950.89|2950.89|2950.89|2950.89|0
1649772560000|2022-04-12 14:09:20|2950.67|2950.67|2950.67|2950.67|2950.67|2950.67|2950.67|2950.67|0
1649772600000|2022-04-12 14:10:00|2950.45|2950.45|2950.45|2950.45|2950.45|2950.45|2950.45|2950.45|0
1649772610000|2022-04-12 14:10:10|2950.09|2950.09|2950.2|2950.2|2950.2|2950.2|2950.09|2950.09|0
1649772620000|2022-04-12 14:10:20|2950.56|2950.56|2950.56|2950.56|2950.56|2950.56|2950.56|2950.56|0
1649772630000|2022-04-12 14:10:30|2950.93|2950.93|2951.29|2951.29|2951.65|2951.65|2950.93|2950.93|0
1649772640000|2022-04-12 14:10:40|2951.07|2951.07|2951.07|2951.07|2951.07|2951.07|2951.07|2951.07|0
1649772650000|2022-04-12 14:10:50|2950.71|2950.71|2950.71|2950.71|2950.71|2950.71|2950.71|2950.71|0
1649772670000|2022-04-12 14:11:10|2950.26|2950.26|2950.26|2950.26|2950.26|2950.26|2950.26|2950.26|0
1649772680000|2022-04-12 14:11:20|2949.89|2949.89|2949.89|2949.89|2949.89|2949.89|2949.89|2949.89|0
1649772710000|2022-04-12 14:11:50|2949.68|2949.68|2949.68|2949.68|2950.04|2950.04|2949.68|2949.68|0
1649772720000|2022-04-12 14:12:00|2949.46|2949.46|2949.26|2949.26|2949.46|2949.46|2949.26|2949.26|0
1649772730000|2022-04-12 14:12:10|2948.9|2948.9|2948.9|2948.9|2948.9|2948.9|2948.9|2948.9|0
1649772760000|2022-04-12 14:12:40|2948.34|2948.34|2948.26|2948.26|2948.34|2948.34|2948.26|2948.26|0
1649772770000|2022-04-12 14:12:50|2948.07|2948.07|2948.07|2948.07|2948.07|2948.07|2948.07|2948.07|0
1649772780000|2022-04-12 14:13:00|2946.98|2946.98|2946.91|2946.91|2946.98|2946.98|2946.54|2946.54|0
1649772800000|2022-04-12 14:13:20|2946.69|2946.69|2946.69|2946.69|2946.69|2946.69|2946.69|2946.69|0
1649772810000|2022-04-12 14:13:30|2947.05|2947.05|2947.05|2947.05|2947.05|2947.05|2947.05|2947.05|0
1649772840000|2022-04-12 14:14:00|2947.78|2947.78|2947.47|2947.47|2947.97|2947.97|2947.25|2947.25|0
1649772880000|2022-04-12 14:14:40|2947.9|2947.9|2948.63|2948.63|2948.63|2948.63|2947.9|2947.9|0
1649772890000|2022-04-12 14:14:50|2947.9|2947.9|2948.63|2948.63|2948.63|2948.63|2947.9|2947.9|0
1649772900000|2022-04-12 14:15:00|2949.06|2949.06|2950.73|2950.73|2950.73|2950.73|2949.06|2949.06|0
1649772910000|2022-04-12 14:15:10|2951.09|2951.09|2951.45|2951.45|2951.45|2951.45|2951.09|2951.09|0
1649772920000|2022-04-12 14:15:20|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|0
1649772930000|2022-04-12 14:15:30|2952|2952|2952.52|2952.52|2952.52|2952.52|2952|2952|0
1649772950000|2022-04-12 14:15:50|2952.16|2952.16|2951.51|2951.51|2952.16|2952.16|2951.07|2951.07|0
1649772970000|2022-04-12 14:16:10|2951.87|2951.87|2951.87|2951.87|2951.87|2951.87|2951.87|2951.87|0
1649773010000|2022-04-12 14:16:50|2952.6|2952.6|2952.6|2952.6|2952.6|2952.6|2952.6|2952.6|0
1649773030000|2022-04-12 14:17:10|2952.82|2952.82|2952.82|2952.82|2952.82|2952.82|2952.82|2952.82|0
1649773040000|2022-04-12 14:17:20|2953.18|2953.18|2953.18|2953.18|2953.18|2953.18|2953.18|2953.18|0
1649773050000|2022-04-12 14:17:30|2953.55|2953.55|2953.55|2953.55|2953.55|2953.55|2953.55|2953.55|0
1649773060000|2022-04-12 14:17:40|2954.13|2954.13|2954.5|2954.5|2954.5|2954.5|2954.13|2954.13|0
1649773070000|2022-04-12 14:17:50|2954.39|2954.39|2954.39|2954.39|2954.39|2954.39|2954.39|2954.39|0
1649773080000|2022-04-12 14:18:00|2954.61|2954.61|2954.61|2954.61|2954.84|2954.84|2954.61|2954.61|0
1649773120000|2022-04-12 14:18:40|2954.42|2954.42|2954.42|2954.42|2954.42|2954.42|2954.42|2954.42|0
1649773140000|2022-04-12 14:19:00|2954.19|2954.19|2954.19|2954.19|2954.19|2954.19|2954.19|2954.19|0
1649773150000|2022-04-12 14:19:10|2954.39|2954.39|2954.61|2954.61|2954.61|2954.61|2954.39|2954.39|0
1649773160000|2022-04-12 14:19:20|2954.81|2954.81|2955.09|2955.09|2955.45|2955.45|2954.81|2954.81|0
1649773180000|2022-04-12 14:19:40|2955.32|2955.32|2955.71|2955.71|2955.71|2955.71|2955.32|2955.32|0
1649773190000|2022-04-12 14:19:50|2955.93|2955.93|2955.93|2955.93|2955.93|2955.93|2955.93|2955.93|0
1649773210000|2022-04-12 14:20:10|2956.12|2956.12|2956.12|2956.12|2956.12|2956.12|2956.12|2956.12|0
1649773240000|2022-04-12 14:20:40|2956.01|2956.01|2956.01|2956.01|2956.01|2956.01|2956.01|2956.01|0
1649773250000|2022-04-12 14:20:50|2956.23|2956.23|2956.65|2956.65|2956.65|2956.65|2956.23|2956.23|0
1649773260000|2022-04-12 14:21:00|2957.38|2957.38|2957.02|2957.02|2957.38|2957.38|2957.02|2957.02|0
1649773280000|2022-04-12 14:21:20|2957.34|2957.34|2957.34|2957.34|2957.34|2957.34|2957.34|2957.34|0
1649773290000|2022-04-12 14:21:30|2957.13|2957.13|2957.68|2957.68|2957.68|2957.68|2957.13|2957.13|0
1649773310000|2022-04-12 14:21:50|2958.77|2958.77|2958.77|2958.77|2958.77|2958.77|2958.77|2958.77|0
1649773350000|2022-04-12 14:22:30|2958.41|2958.41|2958.41|2958.41|2958.41|2958.41|2958.41|2958.41|0
1649773360000|2022-04-12 14:22:40|2958.63|2958.63|2959.06|2959.06|2959.06|2959.06|2958.63|2958.63|0
1649773370000|2022-04-12 14:22:50|2958.84|2958.84|2959.06|2959.06|2959.06|2959.06|2958.84|2958.84|0
1649773380000|2022-04-12 14:23:00|2958.84|2958.84|2958.76|2958.76|2958.84|2958.84|2958.76|2958.76|0
1649773390000|2022-04-12 14:23:10|2958.95|2958.95|2958.95|2958.95|2958.95|2958.95|2958.95|2958.95|0
1649773400000|2022-04-12 14:23:20|2958.74|2958.74|2959.04|2959.04|2959.04|2959.04|2958.74|2958.74|0
1649773410000|2022-04-12 14:23:30|2959.4|2959.4|2959.77|2959.77|2959.77|2959.77|2959.4|2959.4|0
1649773430000|2022-04-12 14:23:50|2959.55|2959.55|2959.94|2959.94|2959.94|2959.94|2959.55|2959.55|0
1649773440000|2022-04-12 14:24:00|2960.67|2960.67|2960.67|2960.67|2960.67|2960.67|2960.67|2960.67|0
1649773450000|2022-04-12 14:24:10|2960.56|2960.56|2960.56|2960.56|2960.56|2960.56|2960.56|2960.56|0
1649773470000|2022-04-12 14:24:30|2960.36|2960.36|2960.14|2960.14|2960.36|2960.36|2960.14|2960.14|0
1649773480000|2022-04-12 14:24:40|2959.74|2959.74|2959.74|2959.74|2959.74|2959.74|2959.74|2959.74|0
1649773500000|2022-04-12 14:25:00|2959.85|2959.85|2960.29|2960.29|2960.29|2960.29|2959.85|2959.85|0
1649773520000|2022-04-12 14:25:20|2960.09|2960.09|2960.09|2960.09|2960.09|2960.09|2960.09|2960.09|0
1649773530000|2022-04-12 14:25:30|2959.73|2959.73|2959.37|2959.37|2959.73|2959.73|2959.37|2959.37|0
1649773560000|2022-04-12 14:26:00|2959.01|2959.01|2958.64|2958.64|2959.01|2959.01|2958.64|2958.64|0
1649773670000|2022-04-12 14:27:50|2958.45|2958.45|2958.45|2958.45|2958.45|2958.45|2958.45|2958.45|0
1649773710000|2022-04-12 14:28:30|2958.25|2958.25|2958.25|2958.25|2958.25|2958.25|2957.53|2957.53|0
1649773740000|2022-04-12 14:29:00|2958.17|2958.17|2958.31|2958.31|2958.61|2958.61|2958.17|2958.17|0
1649773750000|2022-04-12 14:29:10|2958.75|2958.75|2958.96|2958.96|2958.96|2958.96|2958.75|2958.75|0
1649773770000|2022-04-12 14:29:30|2958.77|2958.77|2958.77|2958.77|2958.77|2958.77|2958.77|2958.77|0
1649773780000|2022-04-12 14:29:40|2958.55|2958.55|2958.55|2958.55|2958.55|2958.55|2958.33|2958.33|0
1649773790000|2022-04-12 14:29:50|2958.47|2958.47|2958.47|2958.47|2958.47|2958.47|2958.47|2958.47|0
1649773810000|2022-04-12 14:30:10|2958.69|2958.69|2958.69|2958.69|2958.69|2958.69|2958.69|2958.69|0
1649773820000|2022-04-12 14:30:20|2958.58|2958.58|2958.38|2958.38|2958.58|2958.58|2958.38|2958.38|0
1649773870000|2022-04-12 14:31:10|2958.06|2958.06|2958.06|2958.06|2958.06|2958.06|2958.06|2958.06|0
1649773880000|2022-04-12 14:31:20|2958.38|2958.38|2958.15|2958.15|2958.38|2958.38|2958.15|2958.15|0
1649773890000|2022-04-12 14:31:30|2958.07|2958.07|2958.07|2958.07|2958.07|2958.07|2958.07|2958.07|0
1649773940000|2022-04-12 14:32:20|2958.15|2958.15|2957.5|2957.5|2958.22|2958.22|2957.5|2957.5|0
1649773950000|2022-04-12 14:32:30|2957.58|2957.58|2957.58|2957.58|2957.58|2957.58|2957.58|2957.58|0
1649773970000|2022-04-12 14:32:50|2957.36|2957.36|2956.93|2956.93|2957.36|2957.36|2956.93|2956.93|0
1649773980000|2022-04-12 14:33:00|2957.36|2957.36|2957.61|2957.61|2957.95|2957.95|2957.36|2957.36|0
1649773990000|2022-04-12 14:33:10|2957.39|2957.39|2957.39|2957.39|2957.39|2957.39|2957.39|2957.39|0
1649774000000|2022-04-12 14:33:20|2957.03|2957.03|2957.03|2957.03|2957.03|2957.03|2957.03|2957.03|0
1649774010000|2022-04-12 14:33:30|2957.42|2957.42|2957.42|2957.42|2957.42|2957.42|2957.42|2957.42|0
1649774060000|2022-04-12 14:34:20|2957.26|2957.26|2957.26|2957.26|2957.26|2957.26|2957.26|2957.26|0
1649774070000|2022-04-12 14:34:30|2957.06|2957.06|2957.06|2957.06|2957.06|2957.06|2957.06|2957.06|0
1649774100000|2022-04-12 14:35:00|2957.28|2957.28|2957.28|2957.28|2957.28|2957.28|2957.28|2957.28|0
1649774120000|2022-04-12 14:35:20|2957.5|2957.5|2957.95|2957.95|2957.95|2957.95|2957.5|2957.5|0
1649774130000|2022-04-12 14:35:30|2957.23|2957.23|2956.41|2956.41|2957.23|2957.23|2956.41|2956.41|0
1649774150000|2022-04-12 14:35:50|2956.61|2956.61|2956.61|2956.61|2956.61|2956.61|2956.61|2956.61|0
1649774160000|2022-04-12 14:36:00|2956.97|2956.97|2956.75|2956.75|2956.97|2956.97|2956.75|2956.75|0
1649774180000|2022-04-12 14:36:20|2957.11|2957.11|2957.33|2957.33|2957.33|2957.33|2957.11|2957.11|0
1649774190000|2022-04-12 14:36:30|2957.54|2957.54|2957.91|2957.91|2957.91|2957.91|2957.54|2957.54|0
1649774210000|2022-04-12 14:36:50|2957.69|2957.69|2957.69|2957.69|2957.69|2957.69|2957.69|2957.69|0
1649774220000|2022-04-12 14:37:00|2957.33|2957.33|2957.33|2957.33|2957.33|2957.33|2957.33|2957.33|0
1649774250000|2022-04-12 14:37:30|2957.11|2957.11|2957.11|2957.11|2957.11|2957.11|2957.11|2957.11|0
1649774280000|2022-04-12 14:38:00|2956.38|2956.38|2956.16|2956.16|2956.38|2956.38|2956.16|2956.16|0
1649774290000|2022-04-12 14:38:10|2956.27|2956.27|2956.48|2956.48|2956.48|2956.48|2956.27|2956.27|0
1649774300000|2022-04-12 14:38:20|2956.85|2956.85|2956.85|2956.85|2956.85|2956.85|2956.85|2956.85|0
1649774340000|2022-04-12 14:39:00|2957.57|2957.57|2957.93|2957.93|2957.93|2957.93|2957.57|2957.57|0
1649774380000|2022-04-12 14:39:40|2957.41|2957.41|2957.03|2957.03|2957.41|2957.41|2957.03|2957.03|0
1649774390000|2022-04-12 14:39:50|2956.95|2956.95|2956.95|2956.95|2956.95|2956.95|2956.95|2956.95|0
1649774400000|2022-04-12 14:40:00|2957.35|2957.35|2957.54|2957.54|2957.54|2957.54|2957.35|2957.35|0
1649774430000|2022-04-12 14:40:30|2957.32|2957.32|2957.68|2957.68|2957.68|2957.68|2957.32|2957.32|0
1649774440000|2022-04-12 14:40:40|2956.96|2956.96|2957.28|2957.28|2957.28|2957.28|2956.96|2956.96|0
1649774460000|2022-04-12 14:41:00|2957.5|2957.5|2957.39|2957.39|2957.5|2957.5|2957.39|2957.39|0
1649774470000|2022-04-12 14:41:10|2957.6|2957.6|2957.82|2957.82|2957.82|2957.82|2957.6|2957.6|0
1649774480000|2022-04-12 14:41:20|2958.04|2958.04|2958.04|2958.04|2958.04|2958.04|2958.04|2958.04|0
1649774500000|2022-04-12 14:41:40|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|0
1649774550000|2022-04-12 14:42:30|2958.65|2958.65|2958.87|2958.87|2958.87|2958.87|2958.65|2958.65|0
1649774620000|2022-04-12 14:43:40|2958.65|2958.65|2958.87|2958.87|2958.87|2958.87|2958.65|2958.65|0
1649774640000|2022-04-12 14:44:00|2958.64|2958.64|2957.91|2957.91|2958.64|2958.64|2957.91|2957.91|0
1649774660000|2022-04-12 14:44:20|2957.69|2957.69|2958.02|2958.02|2958.02|2958.02|2957.69|2957.69|0
1649774670000|2022-04-12 14:44:30|2958.24|2958.24|2958.38|2958.38|2958.38|2958.38|2958.02|2958.02|0
1649774700000|2022-04-12 14:45:00|2958.16|2958.16|2958.36|2958.36|2958.36|2958.36|2958.16|2958.16|0
1649774710000|2022-04-12 14:45:10|2958|2958|2958.19|2958.19|2958.19|2958.19|2958|2958|0
1649774740000|2022-04-12 14:45:40|2957.74|2957.74|2957.74|2957.74|2957.74|2957.74|2957.74|2957.74|0
1649774760000|2022-04-12 14:46:00|2957.52|2957.52|2957.52|2957.52|2957.52|2957.52|2957.52|2957.52|0
1649774800000|2022-04-12 14:46:40|2958.25|2958.25|2958.25|2958.25|2958.25|2958.25|2958.25|2958.25|0
1649774830000|2022-04-12 14:47:10|2958.47|2958.47|2958.94|2958.94|2958.94|2958.94|2958.47|2958.47|0
1649774840000|2022-04-12 14:47:20|2959.38|2959.38|2959.01|2959.01|2959.38|2959.38|2959.01|2959.01|0
1649774850000|2022-04-12 14:47:30|2959.45|2959.45|2959.45|2959.45|2959.45|2959.45|2959.45|2959.45|0
1649774870000|2022-04-12 14:47:50|2959.81|2959.81|2959.81|2959.81|2959.81|2959.81|2959.81|2959.81|0
1649774880000|2022-04-12 14:48:00|2959.92|2959.92|2959.7|2959.7|2959.92|2959.92|2959.7|2959.7|0
1649774890000|2022-04-12 14:48:10|2959.48|2959.48|2959.48|2959.48|2959.48|2959.48|2959.48|2959.48|0
1649774940000|2022-04-12 14:49:00|2959.84|2959.84|2959.84|2959.84|2959.84|2959.84|2959.84|2959.84|0
1649774950000|2022-04-12 14:49:10|2960.04|2960.04|2960.04|2960.04|2960.04|2960.04|2960.04|2960.04|0
1649774960000|2022-04-12 14:49:20|2960.36|2960.36|2960.36|2960.36|2960.36|2960.36|2960.36|2960.36|0
1649774970000|2022-04-12 14:49:30|2960.56|2960.56|2960.56|2960.56|2960.56|2960.56|2960.56|2960.56|0
1649774980000|2022-04-12 14:49:40|2960.36|2960.36|2960.36|2960.36|2960.36|2960.36|2960.36|2960.36|0
1649774990000|2022-04-12 14:49:50|2960.58|2960.58|2960.8|2960.8|2960.8|2960.8|2960.58|2960.58|0
1649775000000|2022-04-12 14:50:00|2961.52|2961.52|2961.89|2961.89|2961.89|2961.89|2961.52|2961.52|0
1649775010000|2022-04-12 14:50:10|2962.08|2962.08|2962.08|2962.08|2962.08|2962.08|2962.08|2962.08|0
1649775020000|2022-04-12 14:50:20|2962.45|2962.45|2962.77|2962.77|2962.77|2962.77|2962.45|2962.45|0
1649775030000|2022-04-12 14:50:30|2962.55|2962.55|2961.29|2961.29|2962.55|2962.55|2961.06|2961.06|0
1649775040000|2022-04-12 14:50:40|2960.92|2960.92|2961.45|2961.45|2961.45|2961.45|2960.92|2960.92|0
1649775060000|2022-04-12 14:51:00|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|0
1649775080000|2022-04-12 14:51:20|2961.77|2961.77|2963.22|2963.22|2963.22|2963.22|2961.77|2961.77|0
1649775090000|2022-04-12 14:51:30|2963.55|2963.55|2963.55|2963.55|2963.55|2963.55|2963.55|2963.55|0
1649775110000|2022-04-12 14:51:50|2962.83|2962.83|2962.5|2962.5|2962.83|2962.83|2962.5|2962.5|0
1649775120000|2022-04-12 14:52:00|2962.86|2962.86|2962.86|2962.86|2962.86|2962.86|2962.86|2962.86|0
1649775140000|2022-04-12 14:52:20|2963.08|2963.08|2963.81|2963.81|2963.81|2963.81|2963.08|2963.08|0
1649775150000|2022-04-12 14:52:30|2964.17|2964.17|2964.72|2964.72|2964.72|2964.72|2964.17|2964.17|0
1649775160000|2022-04-12 14:52:40|2964.83|2964.83|2964.83|2964.83|2964.83|2964.83|2964.83|2964.83|0
1649775170000|2022-04-12 14:52:50|2965.16|2965.16|2965.6|2965.6|2965.6|2965.6|2965.16|2965.16|0
1649775180000|2022-04-12 14:53:00|2965.97|2965.97|2966.33|2966.33|2966.33|2966.33|2965.97|2965.97|0
1649775190000|2022-04-12 14:53:10|2966.11|2966.11|2966.33|2966.33|2966.33|2966.33|2966.11|2966.11|0
1649775200000|2022-04-12 14:53:20|2966.22|2966.22|2966.11|2966.11|2966.22|2966.22|2966.11|2966.11|0
1649775210000|2022-04-12 14:53:30|2965.75|2965.75|2965.75|2965.75|2965.75|2965.75|2965.75|2965.75|0
1649775240000|2022-04-12 14:54:00|2965.53|2965.53|2966.43|2966.43|2966.43|2966.43|2965.53|2965.53|0
1649775260000|2022-04-12 14:54:20|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|0
1649775270000|2022-04-12 14:54:30|2966.43|2966.43|2966.43|2966.43|2966.43|2966.43|2966.43|2966.43|0
1649775290000|2022-04-12 14:54:50|2965.97|2965.97|2965.97|2965.97|2965.97|2965.97|2965.97|2965.97|0
1649775300000|2022-04-12 14:55:00|2966.19|2966.19|2966.3|2966.3|2966.3|2966.3|2966.19|2966.19|0
1649775330000|2022-04-12 14:55:30|2965.94|2965.94|2965.94|2965.94|2965.94|2965.94|2965.94|2965.94|0
1649775350000|2022-04-12 14:55:50|2965.58|2965.58|2965.91|2965.91|2965.91|2965.91|2965.58|2965.58|0
1649775380000|2022-04-12 14:56:20|2966.13|2966.13|2966.37|2966.37|2966.37|2966.37|2966.13|2966.13|0
1649775410000|2022-04-12 14:56:50|2966.92|2966.92|2967.13|2967.13|2967.13|2967.13|2966.92|2966.92|0
1649775420000|2022-04-12 14:57:00|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|0
1649775430000|2022-04-12 14:57:10|2966.39|2966.39|2966.59|2966.59|2966.59|2966.59|2966.39|2966.39|0
1649775440000|2022-04-12 14:57:20|2966.81|2966.81|2967.17|2967.17|2967.54|2967.54|2966.81|2966.81|0
1649775470000|2022-04-12 14:57:50|2967.4|2967.4|2967.4|2967.4|2967.4|2967.4|2967.4|2967.4|0
1649775480000|2022-04-12 14:58:00|2966.96|2966.96|2966.96|2966.96|2966.96|2966.96|2966.96|2966.96|0
1649775490000|2022-04-12 14:58:10|2966.6|2966.6|2966.76|2966.76|2966.76|2966.76|2966.6|2966.6|0
1649775510000|2022-04-12 14:58:30|2966.99|2966.99|2967.31|2967.31|2967.31|2967.31|2966.99|2966.99|0
1649775530000|2022-04-12 14:58:50|2967.21|2967.21|2967.43|2967.43|2967.43|2967.43|2967.21|2967.21|0
1649775540000|2022-04-12 14:59:00|2967.23|2967.23|2967.23|2967.23|2967.23|2967.23|2967.23|2967.23|0
1649775550000|2022-04-12 14:59:10|2967.43|2967.43|2967.43|2967.43|2967.43|2967.43|2967.43|2967.43|0
1649775560000|2022-04-12 14:59:20|2967.21|2967.21|2967.21|2967.21|2967.21|2967.21|2967.21|2967.21|0
1649775570000|2022-04-12 14:59:30|2967.1|2967.1|2967.1|2967.1|2967.1|2967.1|2967.1|2967.1|0
1649775580000|2022-04-12 14:59:40|2966.88|2966.88|2966.29|2966.29|2966.88|2966.88|2966.29|2966.29|0
1649775590000|2022-04-12 14:59:50|2966.07|2966.07|2963.71|2963.71|2966.07|2966.07|2963.49|2963.49|0
1649775600000|2022-04-12 15:00:00|2964.08|2964.08|2964.8|2964.8|2964.8|2964.8|2964.08|2964.08|0
1649775610000|2022-04-12 15:00:10|2964.58|2964.58|2964.58|2964.58|2964.58|2964.58|2964.58|2964.58|0
1649775640000|2022-04-12 15:00:40|2964.81|2964.81|2964.92|2964.92|2964.92|2964.92|2964.59|2964.59|0
1649775670000|2022-04-12 15:01:10|2964.7|2964.7|2964.51|2964.51|2964.7|2964.7|2964.51|2964.51|0
1649775690000|2022-04-12 15:01:30|2964.29|2964.29|2964.27|2964.27|2964.29|2964.29|2964.27|2964.27|0
1649775720000|2022-04-12 15:02:00|2964.38|2964.38|2964.38|2964.38|2964.38|2964.38|2964.38|2964.38|0
1649775750000|2022-04-12 15:02:30|2964.59|2964.59|2964.59|2964.59|2964.59|2964.59|2964.59|2964.59|0
1649775770000|2022-04-12 15:02:50|2964.4|2964.4|2964.4|2964.4|2964.4|2964.4|2964.4|2964.4|0
1649775800000|2022-04-12 15:03:20|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|2965.12|0
1649775810000|2022-04-12 15:03:30|2965.23|2965.23|2965.7|2965.7|2965.7|2965.7|2965.23|2965.23|0
1649775820000|2022-04-12 15:03:40|2965.92|2965.92|2965.92|2965.92|2965.92|2965.92|2965.92|2965.92|0
1649775840000|2022-04-12 15:04:00|2966.28|2966.28|2966.48|2966.48|2966.48|2966.48|2966.28|2966.28|0
1649775860000|2022-04-12 15:04:20|2966.84|2966.84|2966.62|2966.62|2966.84|2966.84|2966.39|2966.39|0
1649775880000|2022-04-12 15:04:40|2966.98|2966.98|2967.34|2967.34|2967.34|2967.34|2966.98|2966.98|0
1649775890000|2022-04-12 15:04:50|2966.98|2966.98|2967.2|2967.2|2967.2|2967.2|2966.98|2966.98|0
1649775900000|2022-04-12 15:05:00|2967.39|2967.39|2966.91|2966.91|2967.47|2967.47|2966.91|2966.91|0
1649775920000|2022-04-12 15:05:20|2966.52|2966.52|2966.52|2966.52|2966.52|2966.52|2966.52|2966.52|0
1649775930000|2022-04-12 15:05:30|2966.68|2966.68|2966.9|2966.9|2966.9|2966.9|2966.68|2966.68|0
1649775950000|2022-04-12 15:05:50|2967.45|2967.45|2967.45|2967.45|2967.45|2967.45|2967.45|2967.45|0
1649775960000|2022-04-12 15:06:00|2966.72|2966.72|2966.25|2966.25|2966.72|2966.72|2966.25|2966.25|0
1649775980000|2022-04-12 15:06:20|2966.8|2966.8|2966.8|2966.8|2966.8|2966.8|2966.8|2966.8|0
1649776010000|2022-04-12 15:06:50|2966.25|2966.25|2966.25|2966.25|2966.25|2966.25|2966.25|2966.25|0
1649776020000|2022-04-12 15:07:00|2966.64|2966.64|2966.64|2966.64|2966.64|2966.64|2966.64|2966.64|0
1649776070000|2022-04-12 15:07:50|2966.21|2966.21|2965.55|2965.55|2966.21|2966.21|2965.55|2965.55|0
1649776080000|2022-04-12 15:08:00|2965.77|2965.77|2965.77|2965.77|2965.77|2965.77|2965.77|2965.77|0
1649776090000|2022-04-12 15:08:10|2965.99|2965.99|2965.99|2965.99|2965.99|2965.99|2965.99|2965.99|0
1649776100000|2022-04-12 15:08:20|2965.63|2965.63|2965.63|2965.63|2965.84|2965.84|2965.63|2965.63|0
1649776140000|2022-04-12 15:09:00|2965.85|2965.85|2965.78|2965.78|2965.85|2965.85|2965.63|2965.63|0
1649776150000|2022-04-12 15:09:10|2966.11|2966.11|2966.55|2966.55|2966.55|2966.55|2966.11|2966.11|0
1649776160000|2022-04-12 15:09:20|2966.11|2966.11|2965.67|2965.67|2966.11|2966.11|2965.67|2965.67|0
1649776170000|2022-04-12 15:09:30|2965.89|2965.89|2966|2966|2966|2966|2965.89|2965.89|0
1649776200000|2022-04-12 15:10:00|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|2965.64|0
1649776210000|2022-04-12 15:10:10|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.21|2965.21|0
1649776220000|2022-04-12 15:10:20|2965.31|2965.31|2965.31|2965.31|2965.31|2965.31|2965.31|2965.31|0
1649776300000|2022-04-12 15:11:40|2965.75|2965.75|2965.64|2965.64|2965.75|2965.75|2965.64|2965.64|0
1649776310000|2022-04-12 15:11:50|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|0
1649776320000|2022-04-12 15:12:00|2965.42|2965.42|2965.2|2965.2|2965.42|2965.42|2965.2|2965.2|0
1649776340000|2022-04-12 15:12:20|2965.01|2965.01|2965.01|2965.01|2965.01|2965.01|2965.01|2965.01|0
1649776380000|2022-04-12 15:13:00|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|2965.2|0
1649776390000|2022-04-12 15:13:10|2964.99|2964.99|2964.99|2964.99|2964.99|2964.99|2964.99|2964.99|0
1649776450000|2022-04-12 15:14:10|2964.77|2964.77|2964.77|2964.77|2964.77|2964.77|2964.77|2964.77|0
1649776470000|2022-04-12 15:14:30|2964.55|2964.55|2964.31|2964.31|2964.55|2964.55|2964.31|2964.31|0
1649776480000|2022-04-12 15:14:40|2964.54|2964.54|2964.99|2964.99|2964.99|2964.99|2964.54|2964.54|0
1649776490000|2022-04-12 15:14:50|2964.88|2964.88|2964.88|2964.88|2964.88|2964.88|2964.88|2964.88|0
1649776510000|2022-04-12 15:15:10|2964.44|2964.44|2964.33|2964.33|2964.44|2964.44|2964.33|2964.33|0
1649776520000|2022-04-12 15:15:20|2964.55|2964.55|2964.55|2964.55|2964.55|2964.55|2964.55|2964.55|0
1649776570000|2022-04-12 15:16:10|2964.39|2964.39|2963.94|2963.94|2964.39|2964.39|2963.94|2963.94|0
1649776640000|2022-04-12 15:17:20|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|0
1649776660000|2022-04-12 15:17:40|2963.75|2963.75|2963.53|2963.53|2963.75|2963.75|2963.53|2963.53|0
1649776690000|2022-04-12 15:18:10|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|0
1649776720000|2022-04-12 15:18:40|2963.15|2963.15|2963.15|2963.15|2963.15|2963.15|2963.15|2963.15|0
1649776740000|2022-04-12 15:19:00|2963.59|2963.59|2963.59|2963.59|2963.59|2963.59|2963.59|2963.59|0
1649776750000|2022-04-12 15:19:10|2963.43|2963.43|2963.32|2963.32|2963.43|2963.43|2963.32|2963.32|0
1649776770000|2022-04-12 15:19:30|2963.69|2963.69|2963.69|2963.69|2963.69|2963.69|2963.69|2963.69|0
1649776800000|2022-04-12 15:20:00|2963.9|2963.9|2963.32|2963.32|2963.9|2963.9|2963.32|2963.32|0
1649776820000|2022-04-12 15:20:20|2963.11|2963.11|2962.44|2962.44|2963.11|2963.11|2962.44|2962.44|0
1649776830000|2022-04-12 15:20:30|2963.27|2963.27|2963.27|2963.27|2963.27|2963.27|2963.27|2963.27|0
1649776840000|2022-04-12 15:20:40|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|0
1649776870000|2022-04-12 15:21:10|2962.86|2962.86|2962.75|2962.75|2962.86|2962.86|2962.75|2962.75|0
1649776890000|2022-04-12 15:21:30|2962.94|2962.94|2962.94|2962.94|2962.94|2962.94|2962.94|2962.94|0
1649776910000|2022-04-12 15:21:50|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|2963.3|0
1649776920000|2022-04-12 15:22:00|2962.94|2962.94|2963.59|2963.59|2963.59|2963.59|2962.78|2962.78|0
1649776930000|2022-04-12 15:22:10|2963.37|2963.37|2963.76|2963.76|2963.76|2963.76|2963.37|2963.37|0
1649776940000|2022-04-12 15:22:20|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|2963.98|0
1649776970000|2022-04-12 15:22:50|2964.34|2964.34|2964.34|2964.34|2964.34|2964.34|2964.34|2964.34|0
1649777000000|2022-04-12 15:23:20|2963.98|2963.98|2963.55|2963.55|2963.98|2963.98|2963.55|2963.55|0
1649777010000|2022-04-12 15:23:30|2963.76|2963.76|2963.44|2963.44|2963.76|2963.76|2963.44|2963.44|0
1649777020000|2022-04-12 15:23:40|2963.63|2963.63|2963.63|2963.63|2963.63|2963.63|2963.63|2963.63|0
1649777030000|2022-04-12 15:23:50|2962.91|2962.91|2962.47|2962.47|2962.91|2962.91|2962.47|2962.47|0
1649777050000|2022-04-12 15:24:10|2962.57|2962.57|2962.57|2962.57|2962.57|2962.57|2962.57|2962.57|0
1649777060000|2022-04-12 15:24:20|2962.5|2962.5|2962.5|2962.5|2962.5|2962.5|2962.5|2962.5|0
1649777090000|2022-04-12 15:24:50|2962.3|2962.3|2962.44|2962.44|2962.55|2962.55|2962.19|2962.19|0
1649777100000|2022-04-12 15:25:00|2962.25|2962.25|2962.25|2962.25|2962.25|2962.25|2961.7|2961.7|0
1649777110000|2022-04-12 15:25:10|2962.41|2962.41|2963.13|2963.13|2963.13|2963.13|2962.41|2962.41|0
1649777120000|2022-04-12 15:25:20|2963.35|2963.35|2962.99|2962.99|2963.35|2963.35|2962.99|2962.99|0
1649777130000|2022-04-12 15:25:30|2963.21|2963.21|2963.21|2963.21|2963.21|2963.21|2963.21|2963.21|0
1649777150000|2022-04-12 15:25:50|2963.57|2963.57|2963.46|2963.46|2963.57|2963.57|2963.46|2963.46|0
1649777160000|2022-04-12 15:26:00|2963.24|2963.24|2963.24|2963.24|2963.24|2963.24|2963.24|2963.24|0
1649777180000|2022-04-12 15:26:20|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|0
1649777190000|2022-04-12 15:26:30|2963.65|2963.65|2963.65|2963.65|2963.65|2963.65|2963.65|2963.65|0
1649777200000|2022-04-12 15:26:40|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|0
1649777210000|2022-04-12 15:26:50|2963.24|2963.24|2963.24|2963.24|2963.24|2963.24|2963.24|2963.24|0
1649777220000|2022-04-12 15:27:00|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|2963.46|0
1649777230000|2022-04-12 15:27:10|2963.57|2963.57|2963.96|2963.96|2963.96|2963.96|2963.57|2963.57|0
1649777240000|2022-04-12 15:27:20|2964.07|2964.07|2963.99|2963.99|2964.07|2964.07|2963.99|2963.99|0
1649777250000|2022-04-12 15:27:30|2964.67|2964.67|2964.74|2964.74|2964.75|2964.75|2964.52|2964.52|0
1649777260000|2022-04-12 15:27:40|2964.82|2964.82|2965.18|2965.18|2965.18|2965.18|2964.82|2964.82|0
1649777270000|2022-04-12 15:27:50|2965.51|2965.51|2965.15|2965.15|2965.51|2965.51|2965.15|2965.15|0
1649777280000|2022-04-12 15:28:00|2965.37|2965.37|2965.6|2965.6|2965.6|2965.6|2965.37|2965.37|0
1649777300000|2022-04-12 15:28:20|2965.27|2965.27|2964.98|2964.98|2965.43|2965.43|2964.98|2964.98|0
1649777310000|2022-04-12 15:28:30|2964.61|2964.61|2964.61|2964.61|2964.61|2964.61|2964.61|2964.61|0
1649777330000|2022-04-12 15:28:50|2964.81|2964.81|2964.81|2964.81|2964.81|2964.81|2964.81|2964.81|0
1649777340000|2022-04-12 15:29:00|2965.14|2965.14|2965.03|2965.03|2965.14|2965.14|2964.45|2964.45|0
1649777350000|2022-04-12 15:29:10|2965.23|2965.23|2965.23|2965.23|2965.23|2965.23|2965.23|2965.23|0
1649777360000|2022-04-12 15:29:20|2964.79|2964.79|2965.54|2965.54|2965.54|2965.54|2964.79|2964.79|0
1649777370000|2022-04-12 15:29:30|2965.76|2965.76|2965.01|2965.01|2965.76|2965.76|2965.01|2965.01|0
1649777380000|2022-04-12 15:29:40|2964.78|2964.78|2964.53|2964.53|2965|2965|2964.33|2964.33|0
1649777390000|2022-04-12 15:29:50|2964.75|2964.75|2966.23|2966.23|2966.23|2966.23|2964.39|2964.39|0
1649834100000|2022-04-13 07:15:00|2960.13|2960.13|2959.25|2959.25|2960.13|2960.13|2959.25|2959.25|0
1649834260000|2022-04-13 07:17:40|2959.03|2959.03|2959.03|2959.03|2959.03|2959.03|2959.03|2959.03|0
1649834270000|2022-04-13 07:17:50|2958.3|2958.3|2957.69|2957.69|2958.3|2958.3|2957.58|2957.58|0
1649834340000|2022-04-13 07:19:00|2957.47|2957.47|2957.25|2957.25|2957.47|2957.47|2957.25|2957.25|0
1649834370000|2022-04-13 07:19:30|2956.89|2956.89|2956.89|2956.89|2956.89|2956.89|2956.89|2956.89|0
1649834410000|2022-04-13 07:20:10|2957.57|2957.57|2957.57|2957.57|2957.57|2957.57|2957.57|2957.57|0
1649834430000|2022-04-13 07:20:30|2957.2|2957.2|2956.98|2956.98|2957.2|2957.2|2956.98|2956.98|0
1649834460000|2022-04-13 07:21:00|2956.65|2956.65|2956.65|2956.65|2956.65|2956.65|2956.65|2956.65|0
1649834470000|2022-04-13 07:21:10|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|0
1649834530000|2022-04-13 07:22:10|2955.52|2955.52|2955.96|2955.96|2955.96|2955.96|2955.52|2955.52|0
1649834540000|2022-04-13 07:22:20|2955.8|2955.8|2955.8|2955.8|2955.8|2955.8|2955.8|2955.8|0
1649834560000|2022-04-13 07:22:40|2955.08|2955.08|2955.08|2955.08|2955.08|2955.08|2955.08|2955.08|0
1649834570000|2022-04-13 07:22:50|2953.76|2953.76|2954.31|2954.31|2954.31|2954.31|2953.76|2953.76|0
1649834590000|2022-04-13 07:23:10|2954.42|2954.42|2954.42|2954.42|2954.42|2954.42|2954.42|2954.42|0
1649834610000|2022-04-13 07:23:30|2954.78|2954.78|2955.23|2955.23|2955.23|2955.23|2954.78|2954.78|0
1649834640000|2022-04-13 07:24:00|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|0
1649834650000|2022-04-13 07:24:10|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|2955.45|0
1649834720000|2022-04-13 07:25:20|2955.34|2955.34|2955.34|2955.34|2955.34|2955.34|2955.34|2955.34|0
1649834730000|2022-04-13 07:25:30|2954.26|2954.26|2954.04|2954.04|2954.26|2954.26|2954.04|2954.04|0
1649834750000|2022-04-13 07:25:50|2954.37|2954.37|2954.37|2954.37|2954.37|2954.37|2954.37|2954.37|0
1649834760000|2022-04-13 07:26:00|2953.28|2953.28|2952.64|2952.64|2953.28|2953.28|2952.64|2952.64|0
1649834830000|2022-04-13 07:27:10|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|0
1649834890000|2022-04-13 07:28:10|2953.27|2953.27|2953.7|2953.7|2953.7|2953.7|2953.27|2953.27|0
1649834900000|2022-04-13 07:28:20|2955.15|2955.15|2955.15|2955.15|2955.15|2955.15|2955.15|2955.15|0
1649834920000|2022-04-13 07:28:40|2954.78|2954.78|2954.78|2954.78|2954.78|2954.78|2954.78|2954.78|0
1649834940000|2022-04-13 07:29:00|2954.33|2954.33|2954.33|2954.33|2954.33|2954.33|2954.33|2954.33|0
1649834990000|2022-04-13 07:29:50|2953.94|2953.94|2953.94|2953.94|2953.94|2953.94|2953.94|2953.94|0
1649835000000|2022-04-13 07:30:00|2953.72|2953.72|2952.99|2952.99|2953.72|2953.72|2952.99|2952.99|0
1649835040000|2022-04-13 07:30:40|2953.21|2953.21|2953.21|2953.21|2953.21|2953.21|2953.21|2953.21|0
1649835060000|2022-04-13 07:31:00|2953.43|2953.43|2950.78|2950.78|2953.43|2953.43|2950.78|2950.78|0
1649835080000|2022-04-13 07:31:20|2950.7|2950.7|2950.27|2950.27|2950.7|2950.7|2950.27|2950.27|0
1649835120000|2022-04-13 07:32:00|2950.7|2950.7|2950.7|2950.7|2950.7|2950.7|2950.7|2950.7|0
1649835130000|2022-04-13 07:32:10|2950.31|2950.31|2950.31|2950.31|2950.31|2950.31|2950.31|2950.31|0
1649835150000|2022-04-13 07:32:30|2949.58|2949.58|2949.58|2949.58|2949.58|2949.58|2949.58|2949.58|0
1649835160000|2022-04-13 07:32:40|2949.8|2949.8|2950.02|2950.02|2950.02|2950.02|2949.8|2949.8|0
1649835230000|2022-04-13 07:33:50|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|0
1649835270000|2022-04-13 07:34:30|2948.78|2948.78|2948.78|2948.78|2948.78|2948.78|2948.78|2948.78|0
1649835320000|2022-04-13 07:35:20|2948.58|2948.58|2948.58|2948.58|2948.58|2948.58|2948.58|2948.58|0
1649835430000|2022-04-13 07:37:10|2948.66|2948.66|2948.66|2948.66|2948.66|2948.66|2948.66|2948.66|0
1649835440000|2022-04-13 07:37:20|2948.44|2948.44|2948.44|2948.44|2948.44|2948.44|2948.44|2948.44|0
1649835450000|2022-04-13 07:37:30|2948.64|2948.64|2948.64|2948.64|2948.64|2948.64|2948.64|2948.64|0
1649835460000|2022-04-13 07:37:40|2948.31|2948.31|2948.88|2948.88|2949.1|2949.1|2948.31|2948.31|0
1649835480000|2022-04-13 07:38:00|2948.77|2948.77|2948.77|2948.77|2948.77|2948.77|2948.77|2948.77|0
1649835500000|2022-04-13 07:38:20|2949.1|2949.1|2949.1|2949.1|2949.1|2949.1|2949.1|2949.1|0
1649835550000|2022-04-13 07:39:10|2949.55|2949.55|2949.55|2949.55|2949.55|2949.55|2949.55|2949.55|0
1649835600000|2022-04-13 07:40:00|2949.19|2949.19|2948.67|2948.67|2949.19|2949.19|2948.67|2948.67|0
1649835630000|2022-04-13 07:40:30|2948.99|2948.99|2948.99|2948.99|2948.99|2948.99|2948.99|2948.99|0
1649835720000|2022-04-13 07:42:00|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|0
1649835750000|2022-04-13 07:42:30|2948.95|2948.95|2948.95|2948.95|2948.95|2948.95|2948.95|2948.95|0
1649835760000|2022-04-13 07:42:40|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|0
1649835780000|2022-04-13 07:43:00|2948.78|2948.78|2948.78|2948.78|2948.78|2948.78|2948.78|2948.78|0
1649835800000|2022-04-13 07:43:20|2949.22|2949.22|2949.32|2949.32|2949.32|2949.32|2949.22|2949.22|0
1649835920000|2022-04-13 07:45:20|2949.52|2949.52|2949.13|2949.13|2949.52|2949.52|2949.13|2949.13|0
1649835930000|2022-04-13 07:45:30|2949.49|2949.49|2949.49|2949.49|2949.49|2949.49|2949.49|2949.49|0
1649835940000|2022-04-13 07:45:40|2949.93|2949.93|2950.71|2950.71|2950.71|2950.71|2949.93|2949.93|0
1649835960000|2022-04-13 07:46:00|2950.49|2950.49|2950.93|2950.93|2950.93|2950.93|2950.49|2950.49|0
1649836010000|2022-04-13 07:46:50|2951.29|2951.29|2951.84|2951.84|2951.84|2951.84|2951.29|2951.29|0
1649836020000|2022-04-13 07:47:00|2952.57|2952.57|2952.57|2952.57|2952.57|2952.57|2952.57|2952.57|0
1649836030000|2022-04-13 07:47:10|2952.21|2952.21|2952.21|2952.21|2952.21|2952.21|2952.21|2952.21|0
1649836040000|2022-04-13 07:47:20|2952.57|2952.57|2952.57|2952.57|2952.57|2952.57|2952.57|2952.57|0
1649836070000|2022-04-13 07:47:50|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|0
1649836150000|2022-04-13 07:49:10|2953.85|2953.85|2954.65|2954.65|2954.81|2954.81|2953.85|2953.85|0
1649836170000|2022-04-13 07:49:30|2955.52|2955.52|2955.52|2955.52|2955.52|2955.52|2955.52|2955.52|0
1649836200000|2022-04-13 07:50:00|2955.15|2955.15|2955.15|2955.15|2955.15|2955.15|2955.15|2955.15|0
1649836250000|2022-04-13 07:50:50|2955.61|2955.61|2955.61|2955.61|2955.61|2955.61|2955.61|2955.61|0
1649836260000|2022-04-13 07:51:00|2955.38|2955.38|2955.61|2955.61|2955.61|2955.61|2955.38|2955.38|0
1649836270000|2022-04-13 07:51:10|2955.15|2955.15|2955.37|2955.37|2955.37|2955.37|2955.15|2955.15|0
1649836290000|2022-04-13 07:51:30|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|0
1649836300000|2022-04-13 07:51:40|2954.56|2954.56|2954.56|2954.56|2954.56|2954.56|2954.56|2954.56|0
1649836390000|2022-04-13 07:53:10|2954.89|2954.89|2954.67|2954.67|2954.89|2954.89|2954.67|2954.67|0
1649836410000|2022-04-13 07:53:30|2955.39|2955.39|2955.39|2955.39|2955.39|2955.39|2955.39|2955.39|0
1649836440000|2022-04-13 07:54:00|2955.03|2955.03|2956.6|2956.6|2956.6|2956.6|2955.03|2955.03|0
1649836480000|2022-04-13 07:54:40|2956.79|2956.79|2956.79|2956.79|2956.79|2956.79|2956.79|2956.79|0
1649836510000|2022-04-13 07:55:10|2957.34|2957.34|2957.34|2957.34|2957.34|2957.34|2957.34|2957.34|0
1649836630000|2022-04-13 07:57:10|2957.7|2957.7|2957.7|2957.7|2957.7|2957.7|2957.7|2957.7|0
1649836640000|2022-04-13 07:57:20|2957.49|2957.49|2957.05|2957.05|2957.49|2957.49|2957.05|2957.05|0
1649836650000|2022-04-13 07:57:30|2957.16|2957.16|2957.16|2957.16|2957.16|2957.16|2957.16|2957.16|0
1649836700000|2022-04-13 07:58:20|2956.43|2956.43|2957.33|2957.33|2957.33|2957.33|2956.43|2956.43|0
1649836710000|2022-04-13 07:58:30|2957.1|2957.1|2957.1|2957.1|2957.1|2957.1|2957.1|2957.1|0
1649836740000|2022-04-13 07:59:00|2956.9|2956.9|2956.9|2956.9|2956.9|2956.9|2956.9|2956.9|0
1649836760000|2022-04-13 07:59:20|2957.12|2957.12|2957.12|2957.12|2957.12|2957.12|2957.12|2957.12|0
1649836770000|2022-04-13 07:59:30|2956.79|2956.79|2956.57|2956.57|2956.79|2956.79|2956.57|2956.57|0
1649836780000|2022-04-13 07:59:40|2956.38|2956.38|2956.38|2956.38|2956.38|2956.38|2956.38|2956.38|0
1649836790000|2022-04-13 07:59:50|2955.61|2955.61|2955.61|2955.61|2955.61|2955.61|2955.61|2955.61|0
1649836860000|2022-04-13 08:01:00|2955.97|2955.97|2955.97|2955.97|2955.97|2955.97|2955.97|2955.97|0
1649836890000|2022-04-13 08:01:30|2956.2|2956.2|2956.2|2956.2|2956.2|2956.2|2956.2|2956.2|0
1649836910000|2022-04-13 08:01:50|2956.31|2956.31|2956.31|2956.31|2956.31|2956.31|2956.31|2956.31|0
1649836930000|2022-04-13 08:02:10|2955.72|2955.72|2955.72|2955.72|2955.72|2955.72|2955.72|2955.72|0
1649836940000|2022-04-13 08:02:20|2955.83|2955.83|2955.94|2955.94|2955.94|2955.94|2955.83|2955.83|0
1649836960000|2022-04-13 08:02:40|2956.3|2956.3|2956.66|2956.66|2956.66|2956.66|2956.3|2956.3|0
1649836980000|2022-04-13 08:03:00|2957.05|2957.05|2957.05|2957.05|2957.05|2957.05|2957.05|2957.05|0
1649836990000|2022-04-13 08:03:10|2956.95|2956.95|2956.95|2956.95|2956.95|2956.95|2956.95|2956.95|0
1649837010000|2022-04-13 08:03:30|2957.34|2957.34|2957.48|2957.48|2957.48|2957.48|2957.26|2957.26|0
1649837050000|2022-04-13 08:04:10|2957.93|2957.93|2958.38|2958.38|2958.38|2958.38|2957.93|2957.93|0
1649837060000|2022-04-13 08:04:20|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|2957.71|2957.71|0
1649837070000|2022-04-13 08:04:30|2958.15|2958.15|2958.15|2958.15|2958.15|2958.15|2958.15|2958.15|0
1649837130000|2022-04-13 08:05:30|2958.84|2958.84|2959.2|2959.2|2959.2|2959.2|2958.84|2958.84|0
1649837160000|2022-04-13 08:06:00|2959.12|2959.12|2959.75|2959.75|2959.75|2959.75|2959.12|2959.12|0
1649837180000|2022-04-13 08:06:20|2960.11|2960.11|2959.1|2959.1|2960.55|2960.55|2959.1|2959.1|0
1649837190000|2022-04-13 08:06:30|2958.74|2958.74|2958.01|2958.01|2959.1|2959.1|2957.65|2957.65|0
1649837210000|2022-04-13 08:06:50|2957.65|2957.65|2957.65|2957.65|2957.65|2957.65|2957.65|2957.65|0
1649837240000|2022-04-13 08:07:20|2957.54|2957.54|2957.54|2957.54|2957.54|2957.54|2957.54|2957.54|0
1649837250000|2022-04-13 08:07:30|2958.31|2958.31|2957.87|2957.87|2958.42|2958.42|2957.87|2957.87|0
1649837260000|2022-04-13 08:07:40|2957.71|2957.71|2957.17|2957.17|2957.71|2957.71|2957.06|2957.06|0
1649837280000|2022-04-13 08:08:00|2956.95|2956.95|2956.15|2956.15|2956.95|2956.95|2956.15|2956.15|0
1649837320000|2022-04-13 08:08:40|2956.74|2956.74|2956.74|2956.74|2956.74|2956.74|2956.74|2956.74|0
1649837330000|2022-04-13 08:08:50|2956.54|2956.54|2956.54|2956.54|2956.54|2956.54|2956.54|2956.54|0
1649837340000|2022-04-13 08:09:00|2956.74|2956.74|2956.74|2956.74|2956.74|2956.74|2956.74|2956.74|0
1649837350000|2022-04-13 08:09:10|2956.94|2956.94|2956.74|2956.74|2956.94|2956.94|2956.74|2956.74|0
1649837360000|2022-04-13 08:09:20|2956.96|2956.96|2956.96|2956.96|2956.96|2956.96|2956.96|2956.96|0
1649837440000|2022-04-13 08:10:40|2955.51|2955.51|2955.51|2955.51|2955.51|2955.51|2955.51|2955.51|0
1649837470000|2022-04-13 08:11:10|2954.96|2954.96|2954.96|2954.96|2954.96|2954.96|2954.96|2954.96|0
1649837530000|2022-04-13 08:12:10|2954.53|2954.53|2954.53|2954.53|2954.53|2954.53|2954.53|2954.53|0
1649837550000|2022-04-13 08:12:30|2954.13|2954.13|2954.13|2954.13|2954.13|2954.13|2954.13|2954.13|0
1649837560000|2022-04-13 08:12:40|2953.7|2953.7|2953.7|2953.7|2953.7|2953.7|2953.7|2953.7|0
1649837570000|2022-04-13 08:12:50|2953.48|2953.48|2953.48|2953.48|2953.48|2953.48|2953.48|2953.48|0
1649837640000|2022-04-13 08:14:00|2953.68|2953.68|2953.68|2953.68|2953.68|2953.68|2953.68|2953.68|0
1649837680000|2022-04-13 08:14:40|2953.92|2953.92|2953.92|2953.92|2953.92|2953.92|2953.92|2953.92|0
1649837690000|2022-04-13 08:14:50|2954.35|2954.35|2954.35|2954.35|2954.35|2954.35|2954.35|2954.35|0
1649837710000|2022-04-13 08:15:10|2953.92|2953.92|2953.92|2953.92|2953.92|2953.92|2953.92|2953.92|0
1649837770000|2022-04-13 08:16:10|2954.02|2954.02|2953.71|2953.71|2954.02|2954.02|2953.71|2953.71|0
1649837860000|2022-04-13 08:17:40|2954.29|2954.29|2954.29|2954.29|2954.29|2954.29|2954.29|2954.29|0
1649837940000|2022-04-13 08:19:00|2954.49|2954.49|2954.49|2954.49|2954.49|2954.49|2954.49|2954.49|0
1649837950000|2022-04-13 08:19:10|2954.27|2954.27|2954.9|2954.9|2955.35|2955.35|2954.27|2954.27|0
1649837960000|2022-04-13 08:19:20|2954.18|2954.18|2954.54|2954.54|2954.54|2954.54|2954.18|2954.18|0
1649837970000|2022-04-13 08:19:30|2955.26|2955.26|2955.26|2955.26|2955.26|2955.26|2955.26|2955.26|0
1649838000000|2022-04-13 08:20:00|2955.05|2955.05|2955.48|2955.48|2955.48|2955.48|2955.05|2955.05|0
1649838030000|2022-04-13 08:20:30|2955.09|2955.09|2955.29|2955.29|2955.29|2955.29|2955.09|2955.09|0
1649838060000|2022-04-13 08:21:00|2955.18|2955.18|2955.51|2955.51|2955.51|2955.51|2955.18|2955.18|0
1649838070000|2022-04-13 08:21:10|2955.72|2955.72|2955.72|2955.72|2955.72|2955.72|2955.72|2955.72|0
1649838130000|2022-04-13 08:22:10|2955.07|2955.07|2954.74|2954.74|2955.07|2955.07|2954.74|2954.74|0
1649838140000|2022-04-13 08:22:20|2955.18|2955.18|2954.3|2954.3|2955.18|2955.18|2954.3|2954.3|0
1649838160000|2022-04-13 08:22:40|2954.08|2954.08|2954.08|2954.08|2954.08|2954.08|2954.08|2954.08|0
1649838170000|2022-04-13 08:22:50|2953.86|2953.86|2953.86|2953.86|2953.86|2953.86|2953.86|2953.86|0
1649838180000|2022-04-13 08:23:00|2954.3|2954.3|2954.3|2954.3|2954.3|2954.3|2954.3|2954.3|0
1649838190000|2022-04-13 08:23:10|2953.97|2953.97|2953.97|2953.97|2953.97|2953.97|2953.97|2953.97|0
1649838200000|2022-04-13 08:23:20|2953.86|2953.86|2953.64|2953.64|2953.86|2953.86|2953.64|2953.64|0
1649838230000|2022-04-13 08:23:50|2953.86|2953.86|2953.86|2953.86|2953.86|2953.86|2953.86|2953.86|0
1649838240000|2022-04-13 08:24:00|2954.08|2954.08|2953.86|2953.86|2954.3|2954.3|2953.86|2953.86|0
1649838260000|2022-04-13 08:24:20|2954.08|2954.08|2954.08|2954.08|2954.08|2954.08|2954.08|2954.08|0
1649838290000|2022-04-13 08:24:50|2954.16|2954.16|2954.16|2954.16|2954.16|2954.16|2954.16|2954.16|0
1649838320000|2022-04-13 08:25:20|2954.24|2954.24|2953.81|2953.81|2954.24|2954.24|2953.81|2953.81|0
1649838340000|2022-04-13 08:25:40|2954.24|2954.24|2954.47|2954.47|2954.47|2954.47|2954.24|2954.24|0
1649838350000|2022-04-13 08:25:50|2954.83|2954.83|2954.03|2954.03|2954.83|2954.83|2954.03|2954.03|0
1649838360000|2022-04-13 08:26:00|2953.71|2953.71|2953.71|2953.71|2953.71|2953.71|2953.71|2953.71|0
1649838370000|2022-04-13 08:26:10|2953.28|2953.28|2952.55|2952.55|2953.28|2953.28|2952.55|2952.55|0
1649838400000|2022-04-13 08:26:40|2953.28|2953.28|2953.28|2953.28|2953.28|2953.28|2953.28|2953.28|0
1649838470000|2022-04-13 08:27:50|2953.38|2953.38|2953.38|2953.38|2953.38|2953.38|2953.38|2953.38|0
1649838500000|2022-04-13 08:28:20|2953.75|2953.75|2953.75|2953.75|2953.75|2953.75|2953.75|2953.75|0
1649838510000|2022-04-13 08:28:30|2954.11|2954.11|2954.11|2954.11|2954.11|2954.11|2954.11|2954.11|0
1649838590000|2022-04-13 08:29:50|2953.38|2953.38|2953.02|2953.02|2953.38|2953.38|2953.02|2953.02|0
1649838630000|2022-04-13 08:30:30|2953.47|2953.47|2953.47|2953.47|2953.47|2953.47|2953.47|2953.47|0
1649838700000|2022-04-13 08:31:40|2953.25|2953.25|2953.17|2953.17|2953.25|2953.25|2953.17|2953.17|0
1649838720000|2022-04-13 08:32:00|2953.49|2953.49|2953.49|2953.49|2953.49|2953.49|2953.49|2953.49|0
1649838730000|2022-04-13 08:32:10|2953.81|2953.81|2954|2954|2954|2954|2953.81|2953.81|0
1649838760000|2022-04-13 08:32:40|2954.22|2954.22|2954.22|2954.22|2954.22|2954.22|2954.22|2954.22|0
1649838770000|2022-04-13 08:32:50|2954.11|2954.11|2953.95|2953.95|2954.11|2954.11|2953.95|2953.95|0
1649838790000|2022-04-13 08:33:10|2954.15|2954.15|2954.15|2954.15|2954.15|2954.15|2954.15|2954.15|0
1649838910000|2022-04-13 08:35:10|2953.79|2953.79|2954.15|2954.15|2954.15|2954.15|2953.79|2953.79|0
1649838920000|2022-04-13 08:35:20|2953.92|2953.92|2953.85|2953.85|2953.92|2953.92|2953.85|2953.85|0
1649838940000|2022-04-13 08:35:40|2953.48|2953.48|2953.48|2953.48|2953.48|2953.48|2953.48|2953.48|0
1649838970000|2022-04-13 08:36:10|2953.12|2953.12|2953.12|2953.12|2953.12|2953.12|2953.12|2953.12|0
1649839080000|2022-04-13 08:38:00|2952.92|2952.92|2952.92|2952.92|2952.92|2952.92|2952.92|2952.92|0
1649839090000|2022-04-13 08:38:10|2953.12|2953.12|2953.12|2953.12|2953.12|2953.12|2953.12|2953.12|0
1649839110000|2022-04-13 08:38:30|2953.01|2953.01|2953.01|2953.01|2953.01|2953.01|2953.01|2953.01|0
1649839130000|2022-04-13 08:38:50|2953.37|2953.37|2953.37|2953.37|2953.37|2953.37|2953.37|2953.37|0
1649839180000|2022-04-13 08:39:40|2952.59|2952.59|2952.59|2952.59|2952.59|2952.59|2952.59|2952.59|0
1649839250000|2022-04-13 08:40:50|2952.43|2952.43|2952.19|2952.19|2952.43|2952.43|2952.19|2952.19|0
1649839270000|2022-04-13 08:41:10|2952.67|2952.67|2952.75|2952.75|2952.75|2952.75|2952.67|2952.67|0
1649839320000|2022-04-13 08:42:00|2953.14|2953.14|2953.53|2953.53|2953.53|2953.53|2953.14|2953.14|0
1649839330000|2022-04-13 08:42:10|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|0
1649839340000|2022-04-13 08:42:20|2953.51|2953.51|2953.73|2953.73|2953.73|2953.73|2953.51|2953.51|0
1649839360000|2022-04-13 08:42:40|2953.81|2953.81|2953.42|2953.42|2953.81|2953.81|2953.42|2953.42|0
1649839370000|2022-04-13 08:42:50|2953.64|2953.64|2953.87|2953.87|2953.87|2953.87|2953.64|2953.64|0
1649839400000|2022-04-13 08:43:20|2954.23|2954.23|2954.95|2954.95|2954.95|2954.95|2954.23|2954.23|0
1649839410000|2022-04-13 08:43:30|2955.32|2955.32|2955.65|2955.65|2955.65|2955.65|2955.32|2955.32|0
1649839420000|2022-04-13 08:43:40|2955.42|2955.42|2955.42|2955.42|2955.42|2955.42|2955.42|2955.42|0
1649839430000|2022-04-13 08:43:50|2955.78|2955.78|2955.78|2955.78|2955.78|2955.78|2955.78|2955.78|0
1649839510000|2022-04-13 08:45:10|2955.86|2955.86|2955.86|2955.86|2955.86|2955.86|2955.86|2955.86|0
1649839560000|2022-04-13 08:46:00|2955.97|2955.97|2955.78|2955.78|2955.97|2955.97|2955.78|2955.78|0
1649839580000|2022-04-13 08:46:20|2955.55|2955.55|2955.77|2955.77|2955.77|2955.77|2955.55|2955.55|0
1649839590000|2022-04-13 08:46:30|2955.61|2955.61|2955.61|2955.61|2955.61|2955.61|2955.61|2955.61|0
1649839620000|2022-04-13 08:47:00|2955.25|2955.25|2955.58|2955.58|2955.58|2955.58|2955.25|2955.25|0
1649839630000|2022-04-13 08:47:10|2955.36|2955.36|2955.36|2955.36|2955.36|2955.36|2955.36|2955.36|0
1649839660000|2022-04-13 08:47:40|2955.14|2955.14|2955.14|2955.14|2955.14|2955.14|2955.14|2955.14|0
1649839690000|2022-04-13 08:48:10|2954.78|2954.78|2953.99|2953.99|2954.78|2954.78|2953.75|2953.75|0
1649839700000|2022-04-13 08:48:20|2953.76|2953.76|2953.54|2953.54|2953.76|2953.76|2953.54|2953.54|0
1649839750000|2022-04-13 08:49:10|2953.1|2953.1|2953.1|2953.1|2953.1|2953.1|2953.1|2953.1|0
1649839780000|2022-04-13 08:49:40|2952.66|2952.66|2952.66|2952.66|2952.66|2952.66|2952.66|2952.66|0
1649839800000|2022-04-13 08:50:00|2952.27|2952.27|2952.27|2952.27|2952.27|2952.27|2952.27|2952.27|0
1649839840000|2022-04-13 08:50:40|2951.91|2951.91|2951.91|2951.91|2951.91|2951.91|2951.91|2951.91|0
1649839850000|2022-04-13 08:50:50|2951.69|2951.69|2951.26|2951.26|2951.69|2951.69|2951.26|2951.26|0
1649839890000|2022-04-13 08:51:30|2951.15|2951.15|2951.04|2951.04|2951.15|2951.15|2951.04|2951.04|0
1649839920000|2022-04-13 08:52:00|2951.43|2951.43|2951.43|2951.43|2951.43|2951.43|2951.43|2951.43|0
1649840110000|2022-04-13 08:55:10|2951.2|2951.2|2950.53|2950.53|2951.2|2951.2|2950.53|2950.53|0
1649840140000|2022-04-13 08:55:40|2950.16|2950.16|2950.16|2950.16|2950.53|2950.53|2950.16|2950.16|0
1649840280000|2022-04-13 08:58:00|2949.95|2949.95|2949.73|2949.73|2949.95|2949.95|2949.73|2949.73|0
1649840360000|2022-04-13 08:59:20|2949.89|2949.89|2949.89|2949.89|2949.89|2949.89|2949.89|2949.89|0
1649840390000|2022-04-13 08:59:50|2950.44|2950.44|2950.2|2950.2|2950.44|2950.44|2950.2|2950.2|0
1649840400000|2022-04-13 09:00:00|2949.96|2949.96|2950.18|2950.18|2950.39|2950.39|2949.96|2949.96|0
1649840410000|2022-04-13 09:00:10|2950.63|2950.63|2950.63|2950.63|2950.63|2950.63|2950.63|2950.63|0
1649840420000|2022-04-13 09:00:20|2950.4|2950.4|2950.4|2950.4|2950.4|2950.4|2950.4|2950.4|0
1649840450000|2022-04-13 09:00:50|2950.32|2950.32|2950.1|2950.1|2950.32|2950.32|2950.1|2950.1|0
1649840480000|2022-04-13 09:01:20|2950.31|2950.31|2950.31|2950.31|2950.31|2950.31|2950.31|2950.31|0
1649840530000|2022-04-13 09:02:10|2950.1|2950.1|2949.69|2949.69|2950.1|2950.1|2949.3|2949.3|0
1649840540000|2022-04-13 09:02:20|2949.61|2949.61|2949.61|2949.61|2949.61|2949.61|2949.61|2949.61|0
1649840580000|2022-04-13 09:03:00|2949.18|2949.18|2949.18|2949.18|2949.18|2949.18|2949.18|2949.18|0
1649840640000|2022-04-13 09:04:00|2948.96|2948.96|2948.96|2948.96|2948.96|2948.96|2948.96|2948.96|0
1649840650000|2022-04-13 09:04:10|2948.6|2948.6|2948.38|2948.38|2948.6|2948.6|2948.38|2948.38|0
1649840660000|2022-04-13 09:04:20|2948.16|2948.16|2948.16|2948.16|2948.16|2948.16|2948.16|2948.16|0
1649840710000|2022-04-13 09:05:10|2947.83|2947.83|2945.78|2945.78|2947.83|2947.83|2945.78|2945.78|0
1649840870000|2022-04-13 09:07:50|2945.99|2945.99|2945.99|2945.99|2945.99|2945.99|2945.99|2945.99|0
1649840880000|2022-04-13 09:08:00|2945.78|2945.78|2945.78|2945.78|2945.78|2945.78|2945.78|2945.78|0
1649840900000|2022-04-13 09:08:20|2945.56|2945.56|2945.56|2945.56|2945.56|2945.56|2945.56|2945.56|0
1649840910000|2022-04-13 09:08:30|2945.34|2945.34|2945.56|2945.56|2945.56|2945.56|2945.34|2945.34|0
1649840920000|2022-04-13 09:08:40|2945.78|2945.78|2945.56|2945.56|2945.78|2945.78|2945.56|2945.56|0
1649840930000|2022-04-13 09:08:50|2945.99|2945.99|2945.77|2945.77|2945.99|2945.99|2945.77|2945.77|0
1649840950000|2022-04-13 09:09:10|2946.2|2946.2|2946.2|2946.2|2946.2|2946.2|2946.2|2946.2|0
1649840960000|2022-04-13 09:09:20|2947.51|2947.51|2947.73|2947.73|2947.73|2947.73|2947.51|2947.51|0
1649840970000|2022-04-13 09:09:30|2948.16|2948.16|2948.16|2948.16|2948.16|2948.16|2948.16|2948.16|0
1649840980000|2022-04-13 09:09:40|2948.38|2948.38|2948.38|2948.38|2948.38|2948.38|2948.38|2948.38|0
1649841000000|2022-04-13 09:10:00|2948.61|2948.61|2948.61|2948.61|2948.61|2948.61|2948.61|2948.61|0
1649841010000|2022-04-13 09:10:10|2948.97|2948.97|2948.97|2948.97|2948.97|2948.97|2948.97|2948.97|0
1649841060000|2022-04-13 09:11:00|2948.61|2948.61|2948.61|2948.61|2948.61|2948.61|2948.61|2948.61|0
1649841100000|2022-04-13 09:11:40|2948.83|2948.83|2948.83|2948.83|2948.83|2948.83|2948.83|2948.83|0
1649841120000|2022-04-13 09:12:00|2948.67|2948.67|2948.67|2948.67|2948.67|2948.67|2948.67|2948.67|0
1649841200000|2022-04-13 09:13:20|2949.11|2949.11|2949.55|2949.55|2949.55|2949.55|2949.11|2949.11|0
1649841210000|2022-04-13 09:13:30|2949.76|2949.76|2949.98|2949.98|2949.98|2949.98|2949.76|2949.76|0
1649841240000|2022-04-13 09:14:00|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|0
1649841250000|2022-04-13 09:14:10|2950.06|2950.06|2950.06|2950.06|2950.06|2950.06|2950.06|2950.06|0
1649841270000|2022-04-13 09:14:30|2949.84|2949.84|2949.84|2949.84|2949.84|2949.84|2949.84|2949.84|0
1649841290000|2022-04-13 09:14:50|2949.19|2949.19|2949.19|2949.19|2949.19|2949.19|2949.19|2949.19|0
1649841300000|2022-04-13 09:15:00|2949.5|2949.5|2949.37|2949.37|2949.58|2949.58|2949.35|2949.35|0
1649841320000|2022-04-13 09:15:20|2949.73|2949.73|2949.35|2949.35|2949.73|2949.73|2949.24|2949.24|0
1649841330000|2022-04-13 09:15:30|2949.45|2949.45|2949.45|2949.45|2949.45|2949.45|2949.45|2949.45|0
1649841340000|2022-04-13 09:15:40|2949.13|2949.13|2949.24|2949.24|2949.24|2949.24|2949.02|2949.02|0
1649841350000|2022-04-13 09:15:50|2949.35|2949.35|2949.45|2949.45|2949.45|2949.45|2949.35|2949.35|0
1649841360000|2022-04-13 09:16:00|2949.24|2949.24|2949.13|2949.13|2949.24|2949.24|2949.13|2949.13|0
1649841370000|2022-04-13 09:16:10|2949.05|2949.05|2948.61|2948.61|2949.05|2949.05|2948.61|2948.61|0
1649841380000|2022-04-13 09:16:20|2948.29|2948.29|2948.21|2948.21|2948.29|2948.29|2948.21|2948.21|0
1649841390000|2022-04-13 09:16:30|2948.65|2948.65|2948.65|2948.65|2948.65|2948.65|2948.65|2948.65|0
1649841410000|2022-04-13 09:16:50|2948.73|2948.73|2948.73|2948.73|2948.73|2948.73|2948.73|2948.73|0
1649841420000|2022-04-13 09:17:00|2948.95|2948.95|2949.82|2949.82|2949.82|2949.82|2948.95|2948.95|0
1649841440000|2022-04-13 09:17:20|2949.45|2949.45|2949.45|2949.45|2949.45|2949.45|2949.45|2949.45|0
1649841450000|2022-04-13 09:17:30|2949.13|2949.13|2949.49|2949.49|2949.49|2949.49|2949.13|2949.13|0
1649841470000|2022-04-13 09:17:50|2949.38|2949.38|2949.38|2949.38|2949.38|2949.38|2949.38|2949.38|0
1649841500000|2022-04-13 09:18:20|2949.27|2949.27|2949.21|2949.21|2949.51|2949.51|2949.1|2949.1|0
1649841510000|2022-04-13 09:18:30|2949.37|2949.37|2949.48|2949.48|2949.48|2949.48|2949.37|2949.37|0
1649841520000|2022-04-13 09:18:40|2949.56|2949.56|2949.72|2949.72|2949.72|2949.72|2949.56|2949.56|0
1649841530000|2022-04-13 09:18:50|2950.04|2950.04|2950.26|2950.26|2950.26|2950.26|2950.04|2950.04|0
1649841560000|2022-04-13 09:19:20|2950.1|2950.1|2950.1|2950.1|2950.1|2950.1|2950.1|2950.1|0
1649841580000|2022-04-13 09:19:40|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|0
1649841640000|2022-04-13 09:20:40|2950.22|2950.22|2950.22|2950.22|2950.22|2950.22|2950.22|2950.22|0
1649841700000|2022-04-13 09:21:40|2950.46|2950.46|2950.46|2950.46|2950.46|2950.46|2950.46|2950.46|0
1649841710000|2022-04-13 09:21:50|2950.1|2950.1|2950.1|2950.1|2950.1|2950.1|2950.1|2950.1|0
1649841720000|2022-04-13 09:22:00|2949.23|2949.23|2949.62|2949.62|2949.62|2949.62|2949.23|2949.23|0
1649841730000|2022-04-13 09:22:10|2949.73|2949.73|2949.73|2949.73|2949.73|2949.73|2949.73|2949.73|0
1649841750000|2022-04-13 09:22:30|2949.51|2949.51|2949.51|2949.51|2949.51|2949.51|2949.51|2949.51|0
1649841850000|2022-04-13 09:24:10|2949.31|2949.31|2949.31|2949.31|2949.31|2949.31|2949.31|2949.31|0
1649841900000|2022-04-13 09:25:00|2948.59|2948.59|2948.23|2948.23|2948.59|2948.59|2947.86|2947.86|0
1649841910000|2022-04-13 09:25:10|2948.59|2948.59|2948.59|2948.59|2948.95|2948.95|2948.36|2948.36|0
1649841960000|2022-04-13 09:26:00|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|0
1649841970000|2022-04-13 09:26:10|2947.95|2947.95|2947.23|2947.23|2947.95|2947.95|2947.23|2947.23|0
1649841980000|2022-04-13 09:26:20|2947.66|2947.66|2947.66|2947.66|2947.66|2947.66|2947.66|2947.66|0
1649842020000|2022-04-13 09:27:00|2947.88|2947.88|2947.88|2947.88|2947.88|2947.88|2947.88|2947.88|0
1649842040000|2022-04-13 09:27:20|2947.52|2947.52|2947.52|2947.52|2947.52|2947.52|2947.52|2947.52|0
1649842090000|2022-04-13 09:28:10|2947.16|2947.16|2947.16|2947.16|2947.16|2947.16|2947.16|2947.16|0
1649842190000|2022-04-13 09:29:50|2946.96|2946.96|2945.95|2945.95|2946.96|2946.96|2945.95|2945.95|0
1649842200000|2022-04-13 09:30:00|2945.76|2945.76|2945.76|2945.76|2945.76|2945.76|2945.76|2945.76|0
1649842210000|2022-04-13 09:30:10|2945.4|2945.4|2945.4|2945.4|2945.4|2945.4|2945.4|2945.4|0
1649842230000|2022-04-13 09:30:30|2944.96|2944.96|2944.55|2944.55|2944.96|2944.96|2944.55|2944.55|0
1649842240000|2022-04-13 09:30:40|2944.71|2944.71|2944.71|2944.71|2944.71|2944.71|2944.71|2944.71|0
1649842250000|2022-04-13 09:30:50|2944.92|2944.92|2944.92|2944.92|2944.92|2944.92|2944.92|2944.92|0
1649842260000|2022-04-13 09:31:00|2944.77|2944.77|2945.24|2945.24|2945.24|2945.24|2944.77|2944.77|0
1649842280000|2022-04-13 09:31:20|2945.32|2945.32|2945.32|2945.32|2945.32|2945.32|2945.32|2945.32|0
1649842290000|2022-04-13 09:31:30|2944.23|2944.23|2944.31|2944.31|2944.31|2944.31|2943.87|2943.87|0
1649842300000|2022-04-13 09:31:40|2944.46|2944.46|2944.46|2944.46|2944.46|2944.46|2944.46|2944.46|0
1649842310000|2022-04-13 09:31:50|2944.83|2944.83|2944.83|2944.83|2944.83|2944.83|2944.83|2944.83|0
1649842320000|2022-04-13 09:32:00|2944.61|2944.61|2944.37|2944.37|2944.61|2944.61|2944.37|2944.37|0
1649842340000|2022-04-13 09:32:20|2944.29|2944.29|2944.29|2944.29|2944.29|2944.29|2944.29|2944.29|0
1649842350000|2022-04-13 09:32:30|2944.07|2944.07|2944.07|2944.07|2944.07|2944.07|2944.07|2944.07|0
1649842470000|2022-04-13 09:34:30|2943.71|2943.71|2943.71|2943.71|2943.71|2943.71|2943.71|2943.71|0
1649842510000|2022-04-13 09:35:10|2943.55|2943.55|2943.16|2943.16|2943.55|2943.55|2943.16|2943.16|0
1649842520000|2022-04-13 09:35:20|2943.36|2943.36|2943.36|2943.36|2943.36|2943.36|2943.36|2943.36|0
1649842530000|2022-04-13 09:35:30|2942.91|2942.91|2943.36|2943.36|2943.36|2943.36|2942.91|2942.91|0
1649842540000|2022-04-13 09:35:40|2943.75|2943.75|2942.94|2942.94|2943.75|2943.75|2942.94|2942.94|0
1649842550000|2022-04-13 09:35:50|2942.87|2942.87|2942.21|2942.21|2942.87|2942.87|2942.21|2942.21|0
1649842560000|2022-04-13 09:36:00|2941.62|2941.62|2941.62|2941.62|2941.62|2941.62|2941.62|2941.62|0
1649842580000|2022-04-13 09:36:20|2941.94|2941.94|2942.02|2942.02|2942.02|2942.02|2941.86|2941.86|0
1649842590000|2022-04-13 09:36:30|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|0
1649842600000|2022-04-13 09:36:40|2942.02|2942.02|2942.1|2942.1|2942.1|2942.1|2942.02|2942.02|0
1649842610000|2022-04-13 09:36:50|2942.18|2942.18|2942.62|2942.62|2942.62|2942.62|2942.18|2942.18|0
1649842630000|2022-04-13 09:37:10|2942.84|2942.84|2943.2|2943.2|2943.2|2943.2|2942.84|2942.84|0
1649842650000|2022-04-13 09:37:30|2942.89|2942.89|2943.04|2943.04|2943.04|2943.04|2942.89|2942.89|0
1649842660000|2022-04-13 09:37:40|2942.89|2942.89|2942.89|2942.89|2942.89|2942.89|2942.89|2942.89|0
1649842670000|2022-04-13 09:37:50|2943.04|2943.04|2943.12|2943.12|2943.12|2943.12|2943.04|2943.04|0
1649842680000|2022-04-13 09:38:00|2942.76|2942.76|2942.76|2942.76|2942.76|2942.76|2942.76|2942.76|0
1649842710000|2022-04-13 09:38:30|2942.44|2942.44|2942|2942|2942.44|2942.44|2942|2942|0
1649842740000|2022-04-13 09:39:00|2941.92|2941.92|2941.92|2941.92|2941.92|2941.92|2941.92|2941.92|0
1649842750000|2022-04-13 09:39:10|2940.39|2940.39|2937.83|2937.83|2940.39|2940.39|2937.83|2937.83|0
1649842760000|2022-04-13 09:39:20|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|2938.05|2938.05|0
1649842770000|2022-04-13 09:39:30|2938.49|2938.49|2939.73|2939.73|2939.73|2939.73|2938.49|2938.49|0
1649842780000|2022-04-13 09:39:40|2939.95|2939.95|2939.95|2939.95|2939.95|2939.95|2939.95|2939.95|0
1649842790000|2022-04-13 09:39:50|2939.73|2939.73|2939.84|2939.84|2939.84|2939.84|2939.73|2939.73|0
1649842810000|2022-04-13 09:40:10|2939.62|2939.62|2939.62|2939.62|2939.62|2939.62|2939.62|2939.62|0
1649842820000|2022-04-13 09:40:20|2939.26|2939.26|2939.26|2939.26|2939.26|2939.26|2939.26|2939.26|0
1649842840000|2022-04-13 09:40:40|2938.94|2938.94|2938.94|2938.94|2938.94|2938.94|2938.94|2938.94|0
1649842910000|2022-04-13 09:41:50|2938.72|2938.72|2939.2|2939.2|2939.2|2939.2|2938.72|2938.72|0
1649842980000|2022-04-13 09:43:00|2939.56|2939.56|2939.56|2939.56|2939.56|2939.56|2939.56|2939.56|0
1649843040000|2022-04-13 09:44:00|2939.95|2939.95|2939.95|2939.95|2939.95|2939.95|2939.95|2939.95|0
1649843060000|2022-04-13 09:44:20|2939.76|2939.76|2940.19|2940.19|2940.19|2940.19|2939.76|2939.76|0
1649843080000|2022-04-13 09:44:40|2940.55|2940.55|2940.94|2940.94|2940.94|2940.94|2940.55|2940.55|0
1649843140000|2022-04-13 09:45:40|2941.18|2941.18|2941.18|2941.18|2941.18|2941.18|2941.18|2941.18|0
1649843150000|2022-04-13 09:45:50|2941.26|2941.26|2941.26|2941.26|2941.26|2941.26|2941.26|2941.26|0
1649843160000|2022-04-13 09:46:00|2941.62|2941.62|2941.62|2941.62|2941.62|2941.62|2941.62|2941.62|0
1649843200000|2022-04-13 09:46:40|2941.99|2941.99|2941.62|2941.62|2941.99|2941.99|2941.62|2941.62|0
1649843270000|2022-04-13 09:47:50|2941.47|2941.47|2941.47|2941.47|2941.47|2941.47|2941.47|2941.47|0
1649843290000|2022-04-13 09:48:10|2942.56|2942.56|2942.56|2942.56|2942.56|2942.56|2942.56|2942.56|0
1649843390000|2022-04-13 09:49:50|2942.92|2942.92|2943.12|2943.12|2943.12|2943.12|2942.92|2942.92|0
1649843530000|2022-04-13 09:52:10|2942.9|2942.9|2942.9|2942.9|2942.9|2942.9|2942.9|2942.9|0
1649843600000|2022-04-13 09:53:20|2942.82|2942.82|2942.82|2942.82|2942.82|2942.82|2942.82|2942.82|0
1649843630000|2022-04-13 09:53:50|2943.05|2943.05|2943.05|2943.05|2943.05|2943.05|2943.05|2943.05|0
1649843650000|2022-04-13 09:54:10|2942.66|2942.66|2942.46|2942.46|2942.66|2942.66|2942.46|2942.46|0
1649843700000|2022-04-13 09:55:00|2942.35|2942.35|2942.35|2942.35|2942.35|2942.35|2942.35|2942.35|0
1649843730000|2022-04-13 09:55:30|2942.57|2942.57|2942.57|2942.57|2942.57|2942.57|2942.57|2942.57|0
1649843740000|2022-04-13 09:55:40|2942.13|2942.13|2942.13|2942.13|2942.13|2942.13|2942.13|2942.13|0
1649843750000|2022-04-13 09:55:50|2942.02|2942.02|2941.3|2941.3|2942.02|2942.02|2941.3|2941.3|0
1649843770000|2022-04-13 09:56:10|2941.52|2941.52|2941.52|2941.52|2941.52|2941.52|2941.52|2941.52|0
1649843880000|2022-04-13 09:58:00|2941.41|2941.41|2941.02|2941.02|2941.41|2941.41|2941.02|2941.02|0
1649843890000|2022-04-13 09:58:10|2940.94|2940.94|2941.22|2941.22|2941.3|2941.3|2940.57|2940.57|0
1649843960000|2022-04-13 09:59:20|2941.58|2941.58|2941.94|2941.94|2941.94|2941.94|2941.58|2941.58|0
1649843980000|2022-04-13 09:59:40|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|0
1649843990000|2022-04-13 09:59:50|2941.52|2941.52|2940.12|2940.12|2941.52|2941.52|2940.12|2940.12|0
1649844000000|2022-04-13 10:00:00|2940.45|2940.45|2940.45|2940.45|2940.45|2940.45|2940.45|2940.45|0
1649844020000|2022-04-13 10:00:20|2939.07|2939.07|2939.07|2939.07|2939.07|2939.07|2939.07|2939.07|0
1649844050000|2022-04-13 10:00:50|2939.47|2939.47|2939.66|2939.66|2939.66|2939.66|2939.47|2939.47|0
1649844070000|2022-04-13 10:01:10|2939.55|2939.55|2939.55|2939.55|2939.55|2939.55|2939.55|2939.55|0
1649844110000|2022-04-13 10:01:50|2939.88|2939.88|2940.24|2940.24|2940.24|2940.24|2939.88|2939.88|0
1649844130000|2022-04-13 10:02:10|2940.4|2940.4|2940.56|2940.56|2940.56|2940.56|2940.4|2940.4|0
1649844140000|2022-04-13 10:02:20|2940.92|2940.92|2941.12|2941.12|2941.12|2941.12|2940.92|2940.92|0
1649844150000|2022-04-13 10:02:30|2941.28|2941.28|2941.64|2941.64|2941.64|2941.64|2941.28|2941.28|0
1649844160000|2022-04-13 10:02:40|2942|2942|2942|2942|2942|2942|2942|2942|0
1649844180000|2022-04-13 10:03:00|2941.85|2941.85|2941.77|2941.77|2941.85|2941.85|2941.77|2941.77|0
1649844190000|2022-04-13 10:03:10|2941.99|2941.99|2941.99|2941.99|2941.99|2941.99|2941.99|2941.99|0
1649844230000|2022-04-13 10:03:50|2941.77|2941.77|2941.77|2941.77|2941.77|2941.77|2941.77|2941.77|0
1649844330000|2022-04-13 10:05:30|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|0
1649844350000|2022-04-13 10:05:50|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|0
1649844360000|2022-04-13 10:06:00|2941|2941|2941.36|2941.36|2941.36|2941.36|2941|2941|0
1649844370000|2022-04-13 10:06:10|2941.58|2941.58|2941.58|2941.58|2941.58|2941.58|2941.58|2941.58|0
1649844490000|2022-04-13 10:08:10|2941.5|2941.5|2941.5|2941.5|2941.5|2941.5|2941.5|2941.5|0
1649844500000|2022-04-13 10:08:20|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|0
1649844520000|2022-04-13 10:08:40|2942.2|2942.2|2942.4|2942.4|2942.4|2942.4|2942.04|2942.04|0
1649844530000|2022-04-13 10:08:50|2942.32|2942.32|2942.32|2942.32|2942.32|2942.32|2942.32|2942.32|0
1649844540000|2022-04-13 10:09:00|2942.16|2942.16|2942.67|2942.67|2942.67|2942.67|2942.16|2942.16|0
1649844560000|2022-04-13 10:09:20|2942.75|2942.75|2942.75|2942.75|2942.75|2942.75|2942.67|2942.67|0
1649844570000|2022-04-13 10:09:30|2942.67|2942.67|2942.46|2942.46|2942.67|2942.67|2942.46|2942.46|0
1649844580000|2022-04-13 10:09:40|2942.3|2942.3|2942.3|2942.3|2942.3|2942.3|2942.3|2942.3|0
1649844590000|2022-04-13 10:09:50|2942.38|2942.38|2942.53|2942.53|2942.53|2942.53|2942.38|2942.38|0
1649844620000|2022-04-13 10:10:20|2942.38|2942.38|2942.3|2942.3|2942.38|2942.38|2942.3|2942.3|0
1649844670000|2022-04-13 10:11:10|2941.93|2941.93|2941.71|2941.71|2941.93|2941.93|2941.71|2941.71|0
1649844710000|2022-04-13 10:11:50|2941.06|2941.06|2941.06|2941.06|2941.06|2941.06|2941.06|2941.06|0
1649844730000|2022-04-13 10:12:10|2940.11|2940.11|2939.76|2939.76|2940.34|2940.34|2939.76|2939.76|0
1649844740000|2022-04-13 10:12:20|2939.36|2939.36|2939.36|2939.36|2939.36|2939.36|2939.36|2939.36|0
1649844750000|2022-04-13 10:12:30|2939.05|2939.05|2939.05|2939.05|2939.05|2939.05|2939.05|2939.05|0
1649844760000|2022-04-13 10:12:40|2938.83|2938.83|2938.83|2938.83|2938.83|2938.83|2938.83|2938.83|0
1649844790000|2022-04-13 10:13:10|2939.05|2939.05|2939.05|2939.05|2939.05|2939.05|2939.05|2939.05|0
1649844800000|2022-04-13 10:13:20|2939.25|2939.25|2939.25|2939.25|2939.25|2939.25|2939.25|2939.25|0
1649844830000|2022-04-13 10:13:50|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|0
1649844840000|2022-04-13 10:14:00|2939.69|2939.69|2939.69|2939.69|2939.69|2939.69|2939.69|2939.69|0
1649844850000|2022-04-13 10:14:10|2939.45|2939.45|2939.53|2939.53|2939.53|2939.53|2939.45|2939.45|0
1649844870000|2022-04-13 10:14:30|2939.96|2939.96|2939.96|2939.96|2939.96|2939.96|2939.96|2939.96|0
1649844900000|2022-04-13 10:15:00|2939.6|2939.6|2939.96|2939.96|2939.96|2939.96|2939.6|2939.6|0
1649844920000|2022-04-13 10:15:20|2940.19|2940.19|2940.19|2940.19|2940.19|2940.19|2940.19|2940.19|0
1649844930000|2022-04-13 10:15:30|2940.41|2940.41|2940.41|2940.41|2940.41|2940.41|2940.41|2940.41|0
1649845020000|2022-04-13 10:17:00|2940.63|2940.63|2940.41|2940.41|2940.63|2940.63|2940.41|2940.41|0
1649845040000|2022-04-13 10:17:20|2939.97|2939.97|2939.61|2939.61|2939.97|2939.97|2939.61|2939.61|0
1649845060000|2022-04-13 10:17:40|2939.28|2939.28|2939.28|2939.28|2939.28|2939.28|2939.28|2939.28|0
1649845070000|2022-04-13 10:17:50|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|0
1649845090000|2022-04-13 10:18:10|2939.05|2939.05|2939.05|2939.05|2939.05|2939.05|2939.05|2939.05|0
1649845100000|2022-04-13 10:18:20|2939.27|2939.27|2939.27|2939.27|2939.27|2939.27|2939.27|2939.27|0
1649845130000|2022-04-13 10:18:50|2939.49|2939.49|2939.49|2939.49|2939.49|2939.49|2939.49|2939.49|0
1649845150000|2022-04-13 10:19:10|2939.85|2939.85|2939.85|2939.85|2939.85|2939.85|2939.85|2939.85|0
1649845190000|2022-04-13 10:19:50|2939.46|2939.46|2939.02|2939.02|2939.46|2939.46|2939.02|2939.02|0
1649845220000|2022-04-13 10:20:20|2938.78|2938.78|2938.94|2938.94|2938.94|2938.94|2938.78|2938.78|0
1649845230000|2022-04-13 10:20:30|2938.22|2938.22|2938.22|2938.22|2938.22|2938.22|2938.22|2938.22|0
1649845240000|2022-04-13 10:20:40|2938.29|2938.29|2938.29|2938.29|2938.29|2938.29|2938.29|2938.29|0
1649845280000|2022-04-13 10:21:20|2938.14|2938.14|2938.14|2938.14|2938.14|2938.14|2938.14|2938.14|0
1649845290000|2022-04-13 10:21:30|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|0
1649845310000|2022-04-13 10:21:50|2937.82|2937.82|2937.82|2937.82|2937.82|2937.82|2937.82|2937.82|0
1649845320000|2022-04-13 10:22:00|2937.71|2937.71|2936.93|2936.93|2937.71|2937.71|2936.93|2936.93|0
1649845330000|2022-04-13 10:22:10|2936.5|2936.5|2936.06|2936.06|2936.5|2936.5|2936.06|2936.06|0
1649845360000|2022-04-13 10:22:40|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|0
1649845380000|2022-04-13 10:23:00|2935.79|2935.79|2935.59|2935.59|2935.79|2935.79|2935.59|2935.59|0
1649845420000|2022-04-13 10:23:40|2934.87|2934.87|2935.23|2935.23|2935.23|2935.23|2934.87|2934.87|0
1649845430000|2022-04-13 10:23:50|2934.9|2934.9|2934.9|2934.9|2934.9|2934.9|2934.9|2934.9|0
1649845500000|2022-04-13 10:25:00|2934.51|2934.51|2934.14|2934.14|2934.51|2934.51|2934.14|2934.14|0
1649845510000|2022-04-13 10:25:10|2933.78|2933.78|2933.78|2933.78|2933.78|2933.78|2933.78|2933.78|0
1649845570000|2022-04-13 10:26:10|2933.13|2933.13|2933.13|2933.13|2933.13|2933.13|2933.13|2933.13|0
1649845600000|2022-04-13 10:26:40|2932.4|2932.4|2932.77|2932.77|2932.77|2932.77|2932.4|2932.4|0
1649845620000|2022-04-13 10:27:00|2932.69|2932.69|2932.69|2932.69|2932.69|2932.69|2932.69|2932.69|0
1649845770000|2022-04-13 10:29:30|2932.85|2932.85|2931.97|2931.97|2932.85|2932.85|2931.97|2931.97|0
1649845780000|2022-04-13 10:29:40|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|0
1649845810000|2022-04-13 10:30:10|2931.41|2931.41|2931.08|2931.08|2931.41|2931.41|2931.08|2931.08|0
1649845840000|2022-04-13 10:30:40|2931.3|2931.3|2931.52|2931.52|2931.52|2931.52|2931.3|2931.3|0
1649845850000|2022-04-13 10:30:50|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|0
1649845860000|2022-04-13 10:31:00|2932.21|2932.21|2932.65|2932.65|2932.65|2932.65|2932.21|2932.21|0
1649845870000|2022-04-13 10:31:10|2932.29|2932.29|2932.29|2932.29|2932.29|2932.29|2932.29|2932.29|0
1649845880000|2022-04-13 10:31:20|2932.51|2932.51|2932.51|2932.51|2932.51|2932.51|2932.51|2932.51|0
1649846050000|2022-04-13 10:34:10|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|0
1649846130000|2022-04-13 10:35:30|2932.4|2932.4|2932.18|2932.18|2932.4|2932.4|2932.18|2932.18|0
1649846140000|2022-04-13 10:35:40|2931.85|2931.85|2931.53|2931.53|2931.85|2931.85|2931.53|2931.53|0
1649846190000|2022-04-13 10:36:30|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|0
1649846200000|2022-04-13 10:36:40|2931.53|2931.53|2931.75|2931.75|2931.75|2931.75|2931.53|2931.53|0
1649846220000|2022-04-13 10:37:00|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|0
1649846230000|2022-04-13 10:37:10|2931.68|2931.68|2932.16|2932.16|2932.16|2932.16|2931.04|2931.04|0
1649846240000|2022-04-13 10:37:20|2932.52|2932.52|2932.52|2932.52|2932.52|2932.52|2932.52|2932.52|0
1649846260000|2022-04-13 10:37:40|2932.16|2932.16|2931.43|2931.43|2932.16|2932.16|2931.43|2931.43|0
1649846280000|2022-04-13 10:38:00|2931.66|2931.66|2931.66|2931.66|2931.66|2931.66|2931.66|2931.66|0
1649846350000|2022-04-13 10:39:10|2931.87|2931.87|2931.87|2931.87|2931.87|2931.87|2931.87|2931.87|0
1649846380000|2022-04-13 10:39:40|2931.55|2931.55|2931.55|2931.55|2931.55|2931.55|2931.55|2931.55|0
1649846390000|2022-04-13 10:39:50|2931.91|2931.91|2931.91|2931.91|2931.91|2931.91|2931.91|2931.91|0
1649846450000|2022-04-13 10:40:50|2931.46|2931.46|2931.46|2931.46|2931.46|2931.46|2931.46|2931.46|0
1649846510000|2022-04-13 10:41:50|2931.68|2931.68|2931.68|2931.68|2931.68|2931.68|2931.68|2931.68|0
1649846520000|2022-04-13 10:42:00|2931.9|2931.9|2931.9|2931.9|2931.9|2931.9|2931.9|2931.9|0
1649846530000|2022-04-13 10:42:10|2931.43|2931.43|2931.3|2931.3|2931.43|2931.43|2930.94|2930.94|0
1649846550000|2022-04-13 10:42:30|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|2930.86|0
1649846570000|2022-04-13 10:42:50|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|0
1649846590000|2022-04-13 10:43:10|2931.2|2931.2|2931.4|2931.4|2931.4|2931.4|2931.2|2931.2|0
1649846600000|2022-04-13 10:43:20|2931.2|2931.2|2931.2|2931.2|2931.2|2931.2|2931.2|2931.2|0
1649846610000|2022-04-13 10:43:30|2930.96|2930.96|2930.88|2930.88|2930.96|2930.96|2930.88|2930.88|0
1649846640000|2022-04-13 10:44:00|2931.04|2931.04|2931.04|2931.04|2931.04|2931.04|2931.04|2931.04|0
1649846660000|2022-04-13 10:44:20|2931.36|2931.36|2931.6|2931.6|2931.6|2931.6|2931.36|2931.36|0
1649846680000|2022-04-13 10:44:40|2931.68|2931.68|2931.68|2931.68|2931.68|2931.68|2931.68|2931.68|0
1649846690000|2022-04-13 10:44:50|2931.24|2931.24|2931.24|2931.24|2931.24|2931.24|2931.24|2931.24|0
1649846710000|2022-04-13 10:45:10|2931.16|2931.16|2931.16|2931.16|2931.16|2931.16|2931.16|2931.16|0
1649846750000|2022-04-13 10:45:50|2931.52|2931.52|2931.52|2931.52|2931.52|2931.52|2931.52|2931.52|0
1649846760000|2022-04-13 10:46:00|2931.44|2931.44|2931.44|2931.44|2931.44|2931.44|2931.44|2931.44|0
1649846770000|2022-04-13 10:46:10|2931.68|2931.68|2931.68|2931.68|2931.68|2931.68|2931.68|2931.68|0
1649846780000|2022-04-13 10:46:20|2931.92|2931.92|2932.32|2932.32|2932.32|2932.32|2931.92|2931.92|0
1649846790000|2022-04-13 10:46:30|2932.39|2932.39|2934.07|2934.07|2934.15|2934.15|2932.39|2932.39|0
1649846800000|2022-04-13 10:46:40|2933.83|2933.83|2933.83|2933.83|2933.83|2933.83|2933.83|2933.83|0
1649846810000|2022-04-13 10:46:50|2933.67|2933.67|2933.75|2933.75|2933.75|2933.75|2933.67|2933.67|0
1649846820000|2022-04-13 10:47:00|2934.18|2934.18|2933.63|2933.63|2934.18|2934.18|2933.63|2933.63|0
1649846830000|2022-04-13 10:47:10|2934.18|2934.18|2933.42|2933.42|2934.18|2934.18|2933.42|2933.42|0
1649846840000|2022-04-13 10:47:20|2933.06|2933.06|2933.53|2933.53|2933.53|2933.53|2933.06|2933.06|0
1649846860000|2022-04-13 10:47:40|2933.21|2933.21|2933.21|2933.21|2933.21|2933.21|2933.21|2933.21|0
1649846870000|2022-04-13 10:47:50|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|0
1649846910000|2022-04-13 10:48:30|2933.05|2933.05|2933.05|2933.05|2933.05|2933.05|2933.05|2933.05|0
1649846940000|2022-04-13 10:49:00|2932.81|2932.81|2932.73|2932.73|2932.81|2932.81|2932.73|2932.73|0
1649846980000|2022-04-13 10:49:40|2932.96|2932.96|2932.96|2932.96|2932.96|2932.96|2932.96|2932.96|0
1649846990000|2022-04-13 10:49:50|2931.98|2931.98|2931.35|2931.35|2931.98|2931.98|2931.35|2931.35|0
1649847050000|2022-04-13 10:50:50|2931.82|2931.82|2931.82|2931.82|2931.82|2931.82|2931.82|2931.82|0
1649847080000|2022-04-13 10:51:20|2931.67|2931.67|2931.67|2931.67|2931.67|2931.67|2931.67|2931.67|0
1649847090000|2022-04-13 10:51:30|2931.75|2931.75|2931.75|2931.75|2931.75|2931.75|2931.75|2931.75|0
1649847110000|2022-04-13 10:51:50|2931.96|2931.96|2932.35|2932.35|2932.55|2932.55|2931.96|2931.96|0
1649847130000|2022-04-13 10:52:10|2932.57|2932.57|2932.79|2932.79|2932.79|2932.79|2932.57|2932.57|0
1649847140000|2022-04-13 10:52:20|2933.24|2933.24|2933.02|2933.02|2933.24|2933.24|2933.02|2933.02|0
1649847160000|2022-04-13 10:52:40|2933.18|2933.18|2933.18|2933.18|2933.18|2933.18|2933.18|2933.18|0
1649847220000|2022-04-13 10:53:40|2933.54|2933.54|2933.54|2933.54|2933.9|2933.9|2933.54|2933.54|0
1649847240000|2022-04-13 10:54:00|2932.81|2932.81|2932.81|2932.81|2932.81|2932.81|2932.81|2932.81|0
1649847260000|2022-04-13 10:54:20|2933.03|2933.03|2933.03|2933.03|2933.03|2933.03|2933.03|2933.03|0
1649847340000|2022-04-13 10:55:40|2932.48|2932.48|2932.92|2932.92|2932.92|2932.92|2932.48|2932.48|0
1649847420000|2022-04-13 10:57:00|2933.25|2933.25|2933.25|2933.25|2933.25|2933.25|2933.25|2933.25|0
1649847480000|2022-04-13 10:58:00|2933.17|2933.17|2933.17|2933.17|2933.17|2933.17|2933.17|2933.17|0
1649847580000|2022-04-13 10:59:40|2933.09|2933.09|2932.9|2932.9|2933.12|2933.12|2932.9|2932.9|0
1649847620000|2022-04-13 11:00:20|2932.46|2932.46|2932.46|2932.46|2932.46|2932.46|2932.46|2932.46|0
1649847700000|2022-04-13 11:01:40|2932.03|2932.03|2932.03|2932.03|2932.03|2932.03|2932.03|2932.03|0
1649847820000|2022-04-13 11:03:40|2931.66|2931.66|2931.66|2931.66|2931.66|2931.66|2931.66|2931.66|0
1649847960000|2022-04-13 11:06:00|2932.34|2932.34|2932.34|2932.34|2932.34|2932.34|2932.34|2932.34|0
1649847970000|2022-04-13 11:06:10|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|0
1649848040000|2022-04-13 11:07:20|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|0
1649848060000|2022-04-13 11:07:40|2932.78|2932.78|2932.78|2932.78|2932.78|2932.78|2932.78|2932.78|0
1649848070000|2022-04-13 11:07:50|2933.33|2933.33|2932.92|2932.92|2933.33|2933.33|2932.92|2932.92|0
1649848080000|2022-04-13 11:08:00|2932.84|2932.84|2932.84|2932.84|2932.84|2932.84|2932.84|2932.84|0
1649848110000|2022-04-13 11:08:30|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|0
1649848140000|2022-04-13 11:09:00|2932.33|2932.33|2932.25|2932.25|2932.33|2932.33|2932.25|2932.25|0
1649848160000|2022-04-13 11:09:20|2932.44|2932.44|2932|2932|2932.44|2932.44|2932|2932|0
1649848240000|2022-04-13 11:10:40|2931.64|2931.64|2931.28|2931.28|2931.64|2931.64|2931.28|2931.28|0
1649848310000|2022-04-13 11:11:50|2931.49|2931.49|2931.13|2931.13|2931.49|2931.49|2931.13|2931.13|0
1649848370000|2022-04-13 11:12:50|2930.68|2930.68|2930.68|2930.68|2930.68|2930.68|2930.68|2930.68|0
1649848380000|2022-04-13 11:13:00|2930.46|2930.46|2930.15|2930.15|2930.46|2930.46|2930.15|2930.15|0
1649848410000|2022-04-13 11:13:30|2929.43|2929.43|2929.65|2929.65|2929.65|2929.65|2929.43|2929.43|0
1649848420000|2022-04-13 11:13:40|2929.88|2929.88|2930.42|2930.42|2930.42|2930.42|2929.88|2929.88|0
1649848480000|2022-04-13 11:14:40|2929.97|2929.97|2929.97|2929.97|2929.97|2929.97|2929.97|2929.97|0
1649848510000|2022-04-13 11:15:10|2930.17|2930.17|2930.17|2930.17|2930.17|2930.17|2930.17|2930.17|0
1649848520000|2022-04-13 11:15:20|2931.04|2931.04|2931.4|2931.4|2931.4|2931.4|2931.04|2931.04|0
1649848540000|2022-04-13 11:15:40|2930.97|2930.97|2930.97|2930.97|2930.97|2930.97|2930.97|2930.97|0
1649848550000|2022-04-13 11:15:50|2931.4|2931.4|2931.4|2931.4|2931.4|2931.4|2931.4|2931.4|0
1649848640000|2022-04-13 11:17:20|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|0
1649848700000|2022-04-13 11:18:20|2931.38|2931.38|2931.38|2931.38|2931.38|2931.38|2931.38|2931.38|0
1649848740000|2022-04-13 11:19:00|2931.77|2931.77|2931.77|2931.77|2931.77|2931.77|2931.77|2931.77|0
1649848820000|2022-04-13 11:20:20|2931.55|2931.55|2931.55|2931.55|2931.55|2931.55|2931.55|2931.55|0
1649848830000|2022-04-13 11:20:30|2931.78|2931.78|2931.78|2931.78|2931.78|2931.78|2931.78|2931.78|0
1649848840000|2022-04-13 11:20:40|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|0
1649848890000|2022-04-13 11:21:30|2932.47|2932.47|2932.47|2932.47|2932.47|2932.47|2932.47|2932.47|0
1649848900000|2022-04-13 11:21:40|2932.39|2932.39|2932.31|2932.31|2932.39|2932.39|2932.31|2932.31|0
1649848910000|2022-04-13 11:21:50|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|0
1649848920000|2022-04-13 11:22:00|2931.92|2931.92|2931.92|2931.92|2931.92|2931.92|2931.92|2931.92|0
1649848960000|2022-04-13 11:22:40|2932.08|2932.08|2932.08|2932.08|2932.08|2932.08|2932.08|2932.08|0
1649848980000|2022-04-13 11:23:00|2931.42|2931.42|2931.21|2931.21|2931.42|2931.42|2931.21|2931.21|0
1649849020000|2022-04-13 11:23:40|2930.84|2930.84|2930.84|2930.84|2930.84|2930.84|2930.84|2930.84|0
1649849080000|2022-04-13 11:24:40|2931.24|2931.24|2931.24|2931.24|2931.24|2931.24|2931.24|2931.24|0
1649849110000|2022-04-13 11:25:10|2930.87|2930.87|2930.98|2930.98|2930.98|2930.98|2930.55|2930.55|0
1649849130000|2022-04-13 11:25:30|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|0
1649849140000|2022-04-13 11:25:40|2930.76|2930.76|2930.53|2930.53|2930.76|2930.76|2930.53|2930.53|0
1649849350000|2022-04-13 11:29:10|2930.09|2930.09|2930.31|2930.31|2930.31|2930.31|2930.09|2930.09|0
1649849360000|2022-04-13 11:29:20|2930.9|2930.9|2931.1|2931.1|2931.1|2931.1|2930.9|2930.9|0
1649849370000|2022-04-13 11:29:30|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|2931.42|0
1649849380000|2022-04-13 11:29:40|2931.23|2931.23|2931.62|2931.62|2931.62|2931.62|2931.23|2931.23|0
1649849400000|2022-04-13 11:30:00|2931.98|2931.98|2931.98|2931.98|2931.98|2931.98|2931.98|2931.98|0
1649849460000|2022-04-13 11:31:00|2932.35|2932.35|2932.35|2932.35|2932.35|2932.35|2932.35|2932.35|0
1649849480000|2022-04-13 11:31:20|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|0
1649849500000|2022-04-13 11:31:40|2932.76|2932.76|2932.76|2932.76|2932.76|2932.76|2932.76|2932.76|0
1649849520000|2022-04-13 11:32:00|2932.56|2932.56|2932.56|2932.56|2932.56|2932.56|2932.56|2932.56|0
1649849530000|2022-04-13 11:32:10|2932.2|2932.2|2931.98|2931.98|2932.2|2932.2|2931.98|2931.98|0
1649849560000|2022-04-13 11:32:40|2933.07|2933.07|2933.43|2933.43|2933.43|2933.43|2933.07|2933.07|0
1649849570000|2022-04-13 11:32:50|2933.63|2933.63|2933.99|2933.99|2933.99|2933.99|2933.63|2933.63|0
1649849580000|2022-04-13 11:33:00|2933.8|2933.8|2933.72|2933.72|2933.8|2933.8|2933.72|2933.72|0
1649849590000|2022-04-13 11:33:10|2934.44|2934.44|2934.44|2934.44|2934.44|2934.44|2934.44|2934.44|0
1649849600000|2022-04-13 11:33:20|2933.72|2933.72|2933.35|2933.35|2933.72|2933.72|2933.35|2933.35|0
1649849650000|2022-04-13 11:34:10|2933.16|2933.16|2933.16|2933.16|2933.16|2933.16|2933.16|2933.16|0
1649849710000|2022-04-13 11:35:10|2933.38|2933.38|2933.38|2933.38|2933.38|2933.38|2933.38|2933.38|0
1649849750000|2022-04-13 11:35:50|2933.82|2933.82|2933.82|2933.82|2933.82|2933.82|2933.82|2933.82|0
1649849880000|2022-04-13 11:38:00|2933.93|2933.93|2933.93|2933.93|2933.93|2933.93|2933.93|2933.93|0
1649849900000|2022-04-13 11:38:20|2933.27|2933.27|2933.27|2933.27|2933.27|2933.27|2933.27|2933.27|0
1649849910000|2022-04-13 11:38:30|2933.64|2933.64|2933.64|2933.64|2934|2934|2933.64|2933.64|0
1649849940000|2022-04-13 11:39:00|2933.75|2933.75|2934.11|2934.11|2934.11|2934.11|2933.75|2933.75|0
1649849950000|2022-04-13 11:39:10|2934.47|2934.47|2934.47|2934.47|2934.47|2934.47|2934.47|2934.47|0
1649849980000|2022-04-13 11:39:40|2934.25|2934.25|2933.8|2933.8|2934.25|2934.25|2933.8|2933.8|0
1649849990000|2022-04-13 11:39:50|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|0
1649850000000|2022-04-13 11:40:00|2933.35|2933.35|2933.35|2933.35|2933.35|2933.35|2933.35|2933.35|0
1649850010000|2022-04-13 11:40:10|2933.46|2933.46|2933.46|2933.46|2933.46|2933.46|2933.46|2933.46|0
1649850050000|2022-04-13 11:40:50|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|0
1649850070000|2022-04-13 11:41:10|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|0
1649850120000|2022-04-13 11:42:00|2933.64|2933.64|2933.64|2933.64|2933.64|2933.64|2933.64|2933.64|0
1649850150000|2022-04-13 11:42:30|2933.84|2933.84|2933.84|2933.84|2933.84|2933.84|2933.84|2933.84|0
1649850160000|2022-04-13 11:42:40|2934.2|2934.2|2933.84|2933.84|2934.2|2934.2|2933.84|2933.84|0
1649850180000|2022-04-13 11:43:00|2933.64|2933.64|2933.64|2933.64|2933.64|2933.64|2933.64|2933.64|0
1649850220000|2022-04-13 11:43:40|2933.88|2933.88|2933.88|2933.88|2933.88|2933.88|2933.88|2933.88|0
1649850290000|2022-04-13 11:44:50|2933.48|2933.48|2933.4|2933.4|2933.48|2933.48|2933.4|2933.4|0
1649850350000|2022-04-13 11:45:50|2933.6|2933.6|2934.15|2934.15|2934.59|2934.59|2933.6|2933.6|0
1649850400000|2022-04-13 11:46:40|2933.79|2933.79|2933.79|2933.79|2933.79|2933.79|2933.79|2933.79|0
1649850430000|2022-04-13 11:47:10|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|2934.15|0
1649850440000|2022-04-13 11:47:20|2933.79|2933.79|2933.79|2933.79|2933.79|2933.79|2933.79|2933.79|0
1649850580000|2022-04-13 11:49:40|2933.42|2933.42|2933.79|2933.79|2933.79|2933.79|2933.42|2933.42|0
1649850700000|2022-04-13 11:51:40|2933.39|2933.39|2933.39|2933.39|2933.39|2933.39|2933.39|2933.39|0
1649850730000|2022-04-13 11:52:10|2933.61|2933.61|2933.61|2933.61|2933.61|2933.61|2933.61|2933.61|0
1649850750000|2022-04-13 11:52:30|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|0
1649850850000|2022-04-13 11:54:10|2933.36|2933.36|2933.16|2933.16|2933.36|2933.36|2933.16|2933.16|0
1649850860000|2022-04-13 11:54:20|2933.39|2933.39|2933.39|2933.39|2933.39|2933.39|2933.39|2933.39|0
1649850890000|2022-04-13 11:54:50|2933.17|2933.17|2933.17|2933.17|2933.17|2933.17|2933.17|2933.17|0
1649850910000|2022-04-13 11:55:10|2932.94|2932.94|2932.84|2932.84|2932.94|2932.94|2932.84|2932.84|0
1649850920000|2022-04-13 11:55:20|2932.73|2932.73|2932.73|2932.73|2932.73|2932.73|2932.73|2932.73|0
1649850940000|2022-04-13 11:55:40|2933.16|2933.16|2933.16|2933.16|2933.16|2933.16|2933.16|2933.16|0
1649850980000|2022-04-13 11:56:20|2933.6|2933.6|2933.6|2933.6|2933.6|2933.6|2933.6|2933.6|0
1649851040000|2022-04-13 11:57:20|2932.87|2932.87|2932.87|2932.87|2932.87|2932.87|2932.87|2932.87|0
1649851060000|2022-04-13 11:57:40|2932.51|2932.51|2932.51|2932.51|2932.51|2932.51|2932.51|2932.51|0
1649851080000|2022-04-13 11:58:00|2932.15|2932.15|2931.71|2931.71|2932.15|2932.15|2931.71|2931.71|0
1649851130000|2022-04-13 11:58:50|2931.95|2931.95|2932.43|2932.43|2932.43|2932.43|2931.95|2931.95|0
1649851160000|2022-04-13 11:59:20|2932.53|2932.53|2932.53|2932.53|2932.53|2932.53|2932.53|2932.53|0
1649851190000|2022-04-13 11:59:50|2932.31|2932.31|2932.31|2932.31|2932.31|2932.31|2932.31|2932.31|0
1649851210000|2022-04-13 12:00:10|2932.67|2932.67|2933.03|2933.03|2933.03|2933.03|2932.67|2932.67|0
1649851240000|2022-04-13 12:00:40|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|0
1649851290000|2022-04-13 12:01:30|2932.45|2932.45|2932.45|2932.45|2932.45|2932.45|2932.45|2932.45|0
1649851350000|2022-04-13 12:02:30|2933.04|2933.04|2933.04|2933.04|2933.04|2933.04|2933.04|2933.04|0
1649851470000|2022-04-13 12:04:30|2932.85|2932.85|2932.85|2932.85|2932.85|2932.85|2932.85|2932.85|0
1649851500000|2022-04-13 12:05:00|2932.45|2932.45|2932.12|2932.12|2932.45|2932.45|2932.12|2932.12|0
1649851510000|2022-04-13 12:05:10|2931.9|2931.9|2931.82|2931.82|2931.9|2931.9|2931.82|2931.82|0
1649851530000|2022-04-13 12:05:30|2932.06|2932.06|2932.06|2932.06|2932.06|2932.06|2932.06|2932.06|0
1649851610000|2022-04-13 12:06:50|2931.9|2931.9|2931.9|2931.9|2931.9|2931.9|2931.9|2931.9|0
1649851620000|2022-04-13 12:07:00|2932.14|2932.14|2932.02|2932.02|2932.14|2932.14|2931.91|2931.91|0
1649851750000|2022-04-13 12:09:10|2931.8|2931.8|2931.8|2931.8|2931.8|2931.8|2931.8|2931.8|0
1649851770000|2022-04-13 12:09:30|2931.36|2931.36|2931.15|2931.15|2931.36|2931.36|2931.15|2931.15|0
1649851780000|2022-04-13 12:09:40|2930.91|2930.91|2930.91|2930.91|2930.91|2930.91|2930.91|2930.91|0
1649851820000|2022-04-13 12:10:20|2930.18|2930.18|2930.18|2930.18|2930.18|2930.18|2930.18|2930.18|0
1649851840000|2022-04-13 12:10:40|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|0
1649851850000|2022-04-13 12:10:50|2930.18|2930.18|2928.66|2928.66|2930.18|2930.18|2928.66|2928.66|0
1649851860000|2022-04-13 12:11:00|2928.77|2928.77|2928.4|2928.4|2928.77|2928.77|2928.4|2928.4|0
1649851870000|2022-04-13 12:11:10|2926.92|2926.92|2927.49|2927.49|2927.49|2927.49|2926.81|2926.81|0
1649851970000|2022-04-13 12:12:50|2927.71|2927.71|2927.82|2927.82|2927.82|2927.82|2927.71|2927.71|0
1649851980000|2022-04-13 12:13:00|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|0
1649851990000|2022-04-13 12:13:10|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|0
1649852040000|2022-04-13 12:14:00|2927.72|2927.72|2927.5|2927.5|2927.72|2927.72|2927.5|2927.5|0
1649852050000|2022-04-13 12:14:10|2927.27|2927.27|2927.27|2927.27|2927.27|2927.27|2927.27|2927.27|0
1649852120000|2022-04-13 12:15:20|2927.03|2927.03|2927.27|2927.27|2927.27|2927.27|2927.03|2927.03|0
1649852150000|2022-04-13 12:15:50|2927.03|2927.03|2927.03|2927.03|2927.03|2927.03|2927.03|2927.03|0
1649852190000|2022-04-13 12:16:30|2926.67|2926.67|2926.27|2926.27|2926.67|2926.67|2926.27|2926.27|0
1649852210000|2022-04-13 12:16:50|2925.69|2925.69|2925.69|2925.69|2925.69|2925.69|2925.69|2925.69|0
1649852230000|2022-04-13 12:17:10|2925.47|2925.47|2925.47|2925.47|2925.47|2925.47|2925.47|2925.47|0
1649852240000|2022-04-13 12:17:20|2925.68|2925.68|2925.68|2925.68|2925.68|2925.68|2925.68|2925.68|0
1649852310000|2022-04-13 12:18:30|2925.14|2925.14|2924.51|2924.51|2925.14|2925.14|2924.51|2924.51|0
1649852410000|2022-04-13 12:20:10|2924.87|2924.87|2924.87|2924.87|2924.87|2924.87|2924.87|2924.87|0
1649852460000|2022-04-13 12:21:00|2925.3|2925.3|2925.3|2925.3|2925.3|2925.3|2925.3|2925.3|0
1649852470000|2022-04-13 12:21:10|2925.52|2925.52|2925.52|2925.52|2925.52|2925.52|2925.52|2925.52|0
1649852500000|2022-04-13 12:21:40|2925.41|2925.41|2925.77|2925.77|2925.77|2925.77|2925.41|2925.41|0
1649852530000|2022-04-13 12:22:10|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|0
1649852540000|2022-04-13 12:22:20|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|0
1649852700000|2022-04-13 12:25:00|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|0
1649852740000|2022-04-13 12:25:40|2925.6|2925.6|2925.6|2925.6|2925.6|2925.6|2925.6|2925.6|0
1649852750000|2022-04-13 12:25:50|2925.24|2925.24|2925.24|2925.24|2925.24|2925.24|2925.24|2925.24|0
1649852760000|2022-04-13 12:26:00|2925.6|2925.6|2925.6|2925.6|2925.6|2925.6|2925.6|2925.6|0
1649852790000|2022-04-13 12:26:30|2925.52|2925.52|2925.52|2925.52|2925.52|2925.52|2925.52|2925.52|0
1649852810000|2022-04-13 12:26:50|2925.41|2925.41|2925.05|2925.05|2925.41|2925.41|2925.05|2925.05|0
1649852840000|2022-04-13 12:27:20|2924.72|2924.72|2924.14|2924.14|2924.72|2924.72|2924.14|2924.14|0
1649852850000|2022-04-13 12:27:30|2924.03|2924.03|2924.03|2924.03|2924.03|2924.03|2924.03|2924.03|0
1649852860000|2022-04-13 12:27:40|2923.95|2923.95|2923.51|2923.51|2923.95|2923.95|2923.51|2923.51|0
1649852900000|2022-04-13 12:28:20|2923.3|2923.3|2923.3|2923.3|2923.3|2923.3|2923.3|2923.3|0
1649852910000|2022-04-13 12:28:30|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|0
1649852920000|2022-04-13 12:28:40|2923.44|2923.44|2923.44|2923.44|2923.44|2923.44|2923.44|2923.44|0
1649852940000|2022-04-13 12:29:00|2923.08|2923.08|2923.08|2923.08|2923.08|2923.08|2923.08|2923.08|0
1649852950000|2022-04-13 12:29:10|2922.86|2922.86|2922.86|2922.86|2922.86|2922.86|2922.86|2922.86|0
1649852970000|2022-04-13 12:29:30|2922.5|2922.5|2922.39|2922.39|2922.5|2922.5|2922.39|2922.39|0
1649853000000|2022-04-13 12:30:00|2921.81|2921.81|2920.2|2920.2|2921.81|2921.81|2920.2|2920.2|0
1649853010000|2022-04-13 12:30:10|2920.09|2920.09|2920.24|2920.24|2920.46|2920.46|2920.09|2920.09|0
1649853030000|2022-04-13 12:30:30|2920.69|2920.69|2921.05|2921.05|2921.05|2921.05|2920.69|2920.69|0
1649853040000|2022-04-13 12:30:40|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|0
1649853070000|2022-04-13 12:31:10|2921.38|2921.38|2921.38|2921.38|2921.38|2921.38|2921.38|2921.38|0
1649853100000|2022-04-13 12:31:40|2921.6|2921.6|2921.79|2921.79|2921.9|2921.9|2921.6|2921.6|0
1649853110000|2022-04-13 12:31:50|2921.57|2921.57|2920.33|2920.33|2921.57|2921.57|2920.33|2920.33|0
1649853120000|2022-04-13 12:32:00|2919.97|2919.97|2919.39|2919.39|2919.97|2919.97|2919.39|2919.39|0
1649853130000|2022-04-13 12:32:10|2919.17|2919.17|2919.17|2919.17|2919.17|2919.17|2919.17|2919.17|0
1649853160000|2022-04-13 12:32:40|2918.59|2918.59|2918.59|2918.59|2918.59|2918.59|2918.59|2918.59|0
1649853180000|2022-04-13 12:33:00|2918.7|2918.7|2918.68|2918.68|2918.7|2918.7|2918.48|2918.48|0
1649853190000|2022-04-13 12:33:10|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|0
1649853200000|2022-04-13 12:33:20|2918.76|2918.76|2918.76|2918.76|2918.76|2918.76|2918.76|2918.76|0
1649853240000|2022-04-13 12:34:00|2918.87|2918.87|2919.09|2919.09|2919.09|2919.09|2918.87|2918.87|0
1649853260000|2022-04-13 12:34:20|2920.04|2920.04|2920.48|2920.48|2920.48|2920.48|2920.04|2920.04|0
1649853270000|2022-04-13 12:34:30|2920.25|2920.25|2920.25|2920.25|2920.25|2920.25|2920.25|2920.25|0
1649853290000|2022-04-13 12:34:50|2920.47|2920.47|2920.36|2920.36|2920.47|2920.47|2920.36|2920.36|0
1649853300000|2022-04-13 12:35:00|2920.58|2920.58|2920.58|2920.58|2920.58|2920.58|2920.58|2920.58|0
1649853310000|2022-04-13 12:35:10|2920.74|2920.74|2920.74|2920.74|2920.74|2920.74|2920.74|2920.74|0
1649853350000|2022-04-13 12:35:50|2920.95|2920.95|2920.95|2920.95|2920.95|2920.95|2920.95|2920.95|0
1649853370000|2022-04-13 12:36:10|2921.18|2921.18|2921.18|2921.18|2921.18|2921.18|2921.18|2921.18|0
1649853400000|2022-04-13 12:36:40|2921.29|2921.29|2922.38|2922.38|2922.38|2922.38|2921.29|2921.29|0
1649853410000|2022-04-13 12:36:50|2922.01|2922.01|2922.21|2922.21|2922.21|2922.21|2922.01|2922.01|0
1649853430000|2022-04-13 12:37:10|2922.43|2922.43|2922.07|2922.07|2922.43|2922.43|2922.07|2922.07|0
1649853440000|2022-04-13 12:37:20|2921.71|2921.71|2921.71|2921.71|2921.71|2921.71|2921.71|2921.71|0
1649853460000|2022-04-13 12:37:40|2922.04|2922.04|2922.37|2922.37|2922.37|2922.37|2922.04|2922.04|0
1649853520000|2022-04-13 12:38:40|2922.15|2922.15|2922.15|2922.15|2922.15|2922.15|2922.15|2922.15|0
1649853530000|2022-04-13 12:38:50|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|0
1649853550000|2022-04-13 12:39:10|2921.76|2921.76|2921.76|2921.76|2921.76|2921.76|2921.76|2921.76|0
1649853590000|2022-04-13 12:39:50|2921.65|2921.65|2921.79|2921.79|2921.87|2921.87|2921.65|2921.65|0
1649853600000|2022-04-13 12:40:00|2921.71|2921.71|2921.71|2921.71|2921.71|2921.71|2921.71|2921.71|0
1649853630000|2022-04-13 12:40:30|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|0
1649853650000|2022-04-13 12:40:50|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|0
1649853690000|2022-04-13 12:41:30|2920.23|2920.23|2920.24|2920.24|2920.32|2920.32|2920.23|2920.23|0
1649853700000|2022-04-13 12:41:40|2920.16|2920.16|2920.73|2920.73|2920.73|2920.73|2920.08|2920.08|0
1649853710000|2022-04-13 12:41:50|2921.06|2921.06|2920.83|2920.83|2921.06|2921.06|2920.83|2920.83|0
1649853730000|2022-04-13 12:42:10|2920.61|2920.61|2921.26|2921.26|2921.26|2921.26|2920.61|2920.61|0
1649853740000|2022-04-13 12:42:20|2921.04|2921.04|2920.82|2920.82|2921.04|2921.04|2920.82|2920.82|0
1649853770000|2022-04-13 12:42:50|2921.04|2921.04|2920.71|2920.71|2921.04|2921.04|2920.71|2920.71|0
1649853780000|2022-04-13 12:43:00|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|0
1649853790000|2022-04-13 12:43:10|2920.25|2920.25|2920.83|2920.83|2920.83|2920.83|2920.25|2920.25|0
1649853840000|2022-04-13 12:44:00|2920.64|2920.64|2920.85|2920.85|2920.85|2920.85|2920.64|2920.64|0
1649853850000|2022-04-13 12:44:10|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|0
1649853860000|2022-04-13 12:44:20|2921.18|2921.18|2921.18|2921.18|2921.18|2921.18|2921.18|2921.18|0
1649853950000|2022-04-13 12:45:50|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|0
1649853990000|2022-04-13 12:46:30|2921.21|2921.21|2921.21|2921.21|2921.21|2921.21|2921.21|2921.21|0
1649854000000|2022-04-13 12:46:40|2921.44|2921.44|2921.44|2921.44|2921.44|2921.44|2921.44|2921.44|0
1649854010000|2022-04-13 12:46:50|2921.21|2921.21|2921.4|2921.4|2921.4|2921.4|2920.96|2920.96|0
1649854020000|2022-04-13 12:47:00|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|0
1649854030000|2022-04-13 12:47:10|2921.43|2921.43|2921.43|2921.43|2921.43|2921.43|2921.43|2921.43|0
1649854050000|2022-04-13 12:47:30|2921.21|2921.21|2921.21|2921.21|2921.21|2921.21|2921.21|2921.21|0
1649854070000|2022-04-13 12:47:50|2920.85|2920.85|2920.85|2920.85|2920.85|2920.85|2920.85|2920.85|0
1649854080000|2022-04-13 12:48:00|2920.52|2920.52|2920.52|2920.52|2920.52|2920.52|2920.52|2920.52|0
1649854110000|2022-04-13 12:48:30|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|0
1649854150000|2022-04-13 12:49:10|2920.11|2920.11|2920.11|2920.11|2920.11|2920.11|2920.11|2920.11|0
1649854180000|2022-04-13 12:49:40|2919.74|2919.74|2919.74|2919.74|2919.74|2919.74|2919.74|2919.74|0
1649854200000|2022-04-13 12:50:00|2919.31|2919.31|2919.09|2919.09|2919.31|2919.31|2919.09|2919.09|0
1649854210000|2022-04-13 12:50:10|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|0
1649854240000|2022-04-13 12:50:40|2919.31|2919.31|2919.31|2919.31|2919.31|2919.31|2919.31|2919.31|0
1649854260000|2022-04-13 12:51:00|2919.53|2919.53|2919.53|2919.53|2919.53|2919.53|2919.53|2919.53|0
1649854280000|2022-04-13 12:51:20|2919.76|2919.76|2919.76|2919.76|2919.76|2919.76|2919.76|2919.76|0
1649854300000|2022-04-13 12:51:40|2920.2|2920.2|2919.98|2919.98|2920.2|2920.2|2919.98|2919.98|0
1649854320000|2022-04-13 12:52:00|2920.2|2920.2|2920.42|2920.42|2920.42|2920.42|2920.2|2920.2|0
1649854330000|2022-04-13 12:52:10|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|0
1649854390000|2022-04-13 12:53:10|2919.97|2919.97|2919.75|2919.75|2919.97|2919.97|2919.75|2919.75|0
1649854400000|2022-04-13 12:53:20|2919.52|2919.52|2919.52|2919.52|2919.74|2919.74|2919.52|2919.52|0
1649854440000|2022-04-13 12:54:00|2919.29|2919.29|2919.29|2919.29|2919.29|2919.29|2919.29|2919.29|0
1649854470000|2022-04-13 12:54:30|2919.65|2919.65|2921.54|2921.54|2921.54|2921.54|2919.65|2919.65|0
1649854490000|2022-04-13 12:54:50|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|0
1649854520000|2022-04-13 12:55:20|2920.89|2920.89|2921.25|2921.25|2921.25|2921.25|2920.89|2920.89|0
1649854530000|2022-04-13 12:55:30|2920.89|2920.89|2920.67|2920.67|2920.89|2920.89|2920.67|2920.67|0
1649854650000|2022-04-13 12:57:30|2921.03|2921.03|2921.03|2921.03|2921.03|2921.03|2921.03|2921.03|0
1649854660000|2022-04-13 12:57:40|2920.87|2920.87|2920.48|2920.48|2920.87|2920.87|2920.48|2920.48|0
1649854690000|2022-04-13 12:58:10|2920.12|2920.12|2919.92|2919.92|2920.12|2920.12|2919.92|2919.92|0
1649854700000|2022-04-13 12:58:20|2919.68|2919.68|2919.68|2919.68|2919.68|2919.68|2919.68|2919.68|0
1649854710000|2022-04-13 12:58:30|2920.05|2920.05|2920.05|2920.05|2920.05|2920.05|2920.05|2920.05|0
1649854720000|2022-04-13 12:58:40|2919.83|2919.83|2919.83|2919.83|2919.83|2919.83|2919.83|2919.83|0
1649854740000|2022-04-13 12:59:00|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|0
1649854770000|2022-04-13 12:59:30|2920.22|2920.22|2920.26|2920.26|2920.26|2920.26|2920.06|2920.06|0
1649854790000|2022-04-13 12:59:50|2920.18|2920.18|2920.18|2920.18|2920.18|2920.18|2920.18|2920.18|0
1649854820000|2022-04-13 13:00:20|2920.4|2920.4|2920.4|2920.4|2920.4|2920.4|2920.4|2920.4|0
1649854840000|2022-04-13 13:00:40|2920.07|2920.07|2919.88|2919.88|2920.07|2920.07|2919.88|2919.88|0
1649854850000|2022-04-13 13:00:50|2920.1|2920.1|2921.01|2921.01|2921.01|2921.01|2920.1|2920.1|0
1649854860000|2022-04-13 13:01:00|2920.78|2920.78|2920.78|2920.78|2921.01|2921.01|2920.78|2920.78|0
1649854920000|2022-04-13 13:02:00|2921.14|2921.14|2921.14|2921.14|2921.14|2921.14|2921.14|2921.14|0
1649854960000|2022-04-13 13:02:40|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|2921.3|0
1649854990000|2022-04-13 13:03:10|2920.94|2920.94|2920.94|2920.94|2920.94|2920.94|2920.94|2920.94|0
1649855010000|2022-04-13 13:03:30|2920.58|2920.58|2920.13|2920.13|2920.58|2920.58|2920.13|2920.13|0
1649855030000|2022-04-13 13:03:50|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|0
1649855050000|2022-04-13 13:04:10|2920.18|2920.18|2920.18|2920.18|2920.18|2920.18|2920.18|2920.18|0
1649855110000|2022-04-13 13:05:10|2920.1|2920.1|2920.56|2920.56|2920.56|2920.56|2920.1|2920.1|0
1649855160000|2022-04-13 13:06:00|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|0
1649855190000|2022-04-13 13:06:30|2920.13|2920.13|2920.13|2920.13|2920.13|2920.13|2920.13|2920.13|0
1649855210000|2022-04-13 13:06:50|2920.02|2920.02|2919.59|2919.59|2920.02|2920.02|2919.59|2919.59|0
1649855220000|2022-04-13 13:07:00|2918.93|2918.93|2918.93|2918.93|2918.93|2918.93|2918.93|2918.93|0
1649855230000|2022-04-13 13:07:10|2918.57|2918.57|2918.57|2918.57|2918.57|2918.57|2918.57|2918.57|0
1649855240000|2022-04-13 13:07:20|2918.49|2918.49|2918.49|2918.49|2918.49|2918.49|2918.49|2918.49|0
1649855280000|2022-04-13 13:08:00|2918.27|2918.27|2918.27|2918.27|2918.27|2918.27|2918.27|2918.27|0
1649855470000|2022-04-13 13:11:10|2918.63|2918.63|2918.63|2918.63|2918.63|2918.63|2918.63|2918.63|0
1649855520000|2022-04-13 13:12:00|2917.37|2917.37|2917.37|2917.37|2917.37|2917.37|2917.37|2917.37|0
1649855530000|2022-04-13 13:12:10|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|0
1649855550000|2022-04-13 13:12:30|2916.92|2916.92|2916.92|2916.92|2916.92|2916.92|2916.92|2916.92|0
1649855600000|2022-04-13 13:13:20|2916.76|2916.76|2916.76|2916.76|2916.76|2916.76|2916.76|2916.76|0
1649855610000|2022-04-13 13:13:30|2916.43|2916.43|2916.43|2916.43|2916.43|2916.43|2916.43|2916.43|0
1649855620000|2022-04-13 13:13:40|2916.28|2916.28|2916.04|2916.04|2916.28|2916.28|2916.04|2916.04|0
1649855630000|2022-04-13 13:13:50|2916.2|2916.2|2916.28|2916.28|2916.28|2916.28|2916.2|2916.2|0
1649855730000|2022-04-13 13:15:30|2916.64|2916.64|2917|2917|2917|2917|2916.64|2916.64|0
1649855750000|2022-04-13 13:15:50|2917.23|2917.23|2917.45|2917.45|2917.67|2917.67|2917.23|2917.23|0
1649855850000|2022-04-13 13:17:30|2917.37|2917.37|2917.58|2917.58|2917.58|2917.58|2917.26|2917.26|0
1649855860000|2022-04-13 13:17:40|2917.8|2917.8|2917.8|2917.8|2917.8|2917.8|2917.8|2917.8|0
1649855880000|2022-04-13 13:18:00|2917.44|2917.44|2917.44|2917.44|2917.44|2917.44|2917.44|2917.44|0
1649855890000|2022-04-13 13:18:10|2917.67|2917.67|2917.67|2917.67|2917.67|2917.67|2917.67|2917.67|0
1649855960000|2022-04-13 13:19:20|2917.77|2917.77|2917.88|2917.88|2917.88|2917.88|2917.77|2917.77|0
1649856050000|2022-04-13 13:20:50|2917.67|2917.67|2917.67|2917.67|2917.67|2917.67|2917.67|2917.67|0
1649856080000|2022-04-13 13:21:20|2917.75|2917.75|2917.75|2917.75|2917.75|2917.75|2917.75|2917.75|0
1649856140000|2022-04-13 13:22:20|2917.83|2917.83|2918.22|2918.22|2918.3|2918.3|2917.83|2917.83|0
1649856170000|2022-04-13 13:22:50|2918.45|2918.45|2918.45|2918.45|2918.45|2918.45|2918.45|2918.45|0
1649856180000|2022-04-13 13:23:00|2918.67|2918.67|2918.67|2918.67|2918.67|2918.67|2918.67|2918.67|0
1649856220000|2022-04-13 13:23:40|2918.36|2918.36|2918.36|2918.36|2918.36|2918.36|2918.36|2918.36|0
1649856240000|2022-04-13 13:24:00|2917.99|2917.99|2917.99|2917.99|2917.99|2917.99|2917.99|2917.99|0
1649856270000|2022-04-13 13:24:30|2918.21|2918.21|2918.21|2918.21|2918.21|2918.21|2918.21|2918.21|0
1649856280000|2022-04-13 13:24:40|2917.49|2917.49|2917.91|2917.91|2917.91|2917.91|2917.04|2917.04|0
1649856330000|2022-04-13 13:25:30|2917.8|2917.8|2917.8|2917.8|2917.8|2917.8|2917.8|2917.8|0
1649856360000|2022-04-13 13:26:00|2917.57|2917.57|2917.14|2917.14|2917.57|2917.57|2916.92|2916.92|0
1649856400000|2022-04-13 13:26:40|2916.98|2916.98|2916.98|2916.98|2916.98|2916.98|2916.98|2916.98|0
1649856430000|2022-04-13 13:27:10|2916.78|2916.78|2916.78|2916.78|2916.78|2916.78|2916.78|2916.78|0
1649856460000|2022-04-13 13:27:40|2916.59|2916.59|2916.59|2916.59|2916.59|2916.59|2916.59|2916.59|0
1649856480000|2022-04-13 13:28:00|2916.43|2916.43|2916.43|2916.43|2916.43|2916.43|2916.43|2916.43|0
1649856500000|2022-04-13 13:28:20|2916.79|2916.79|2916.99|2916.99|2916.99|2916.99|2916.79|2916.79|0
1649856510000|2022-04-13 13:28:30|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|0
1649856570000|2022-04-13 13:29:30|2916.4|2916.4|2916.4|2916.4|2916.4|2916.4|2916.4|2916.4|0
1649856610000|2022-04-13 13:30:10|2916.56|2916.56|2916.56|2916.56|2916.56|2916.56|2916.56|2916.56|0
1649856630000|2022-04-13 13:30:30|2916.98|2916.98|2917.8|2917.8|2917.8|2917.8|2916.98|2916.98|0
1649856640000|2022-04-13 13:30:40|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|0
1649856650000|2022-04-13 13:30:50|2917.8|2917.8|2916.69|2916.69|2917.8|2917.8|2916.69|2916.69|0
1649856660000|2022-04-13 13:31:00|2916.54|2916.54|2916.54|2916.54|2916.54|2916.54|2916.54|2916.54|0
1649856670000|2022-04-13 13:31:10|2916.76|2916.76|2916.76|2916.76|2916.76|2916.76|2916.76|2916.76|0
1649856690000|2022-04-13 13:31:30|2916.98|2916.98|2917.2|2917.2|2917.2|2917.2|2916.98|2916.98|0
1649856700000|2022-04-13 13:31:40|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|0
1649856720000|2022-04-13 13:32:00|2917.33|2917.33|2917.59|2917.59|2917.7|2917.7|2917.33|2917.33|0
1649856740000|2022-04-13 13:32:20|2917.22|2917.22|2917.22|2917.22|2917.22|2917.22|2917|2917|0
1649856780000|2022-04-13 13:33:00|2916.86|2916.86|2916.86|2916.86|2916.86|2916.86|2916.86|2916.86|0
1649856790000|2022-04-13 13:33:10|2916.5|2916.5|2915.7|2915.7|2916.5|2916.5|2915.7|2915.7|0
1649856800000|2022-04-13 13:33:20|2915.48|2915.48|2914.35|2914.35|2915.48|2915.48|2914.35|2914.35|0
1649856810000|2022-04-13 13:33:30|2914.57|2914.57|2914.57|2914.57|2914.57|2914.57|2914.57|2914.57|0
1649856830000|2022-04-13 13:33:50|2914.49|2914.49|2914.49|2914.49|2914.49|2914.49|2914.49|2914.49|0
1649856840000|2022-04-13 13:34:00|2915.22|2915.22|2915.22|2915.22|2915.22|2915.22|2915.22|2915.22|0
1649856850000|2022-04-13 13:34:10|2915.02|2915.02|2915.6|2915.6|2915.6|2915.6|2915.02|2915.02|0
1649856860000|2022-04-13 13:34:20|2916.04|2916.04|2916.04|2916.04|2916.26|2916.26|2916.04|2916.04|0
1649856880000|2022-04-13 13:34:40|2916.4|2916.4|2916.4|2916.4|2916.4|2916.4|2916.4|2916.4|0
1649856890000|2022-04-13 13:34:50|2916.04|2916.04|2916.04|2916.04|2916.04|2916.04|2916.04|2916.04|0
1649856900000|2022-04-13 13:35:00|2916.23|2916.23|2916.63|2916.63|2916.63|2916.63|2916.23|2916.23|0
1649856910000|2022-04-13 13:35:10|2916.86|2916.86|2916.86|2916.86|2916.86|2916.86|2916.86|2916.86|0
1649856920000|2022-04-13 13:35:20|2916.64|2916.64|2916.64|2916.64|2916.64|2916.64|2916.64|2916.64|0
1649856960000|2022-04-13 13:36:00|2916.86|2916.86|2916.63|2916.63|2916.86|2916.86|2916.63|2916.63|0
1649856980000|2022-04-13 13:36:20|2916.99|2916.99|2916.99|2916.99|2916.99|2916.99|2916.99|2916.99|0
1649857010000|2022-04-13 13:36:50|2917.19|2917.19|2917.19|2917.19|2917.19|2917.19|2917.19|2917.19|0
1649857030000|2022-04-13 13:37:10|2917.63|2917.63|2917.99|2917.99|2917.99|2917.99|2917.63|2917.63|0
1649857050000|2022-04-13 13:37:30|2918.1|2918.1|2918.46|2918.46|2918.46|2918.46|2918.1|2918.1|0
1649857090000|2022-04-13 13:38:10|2918.35|2918.35|2918.35|2918.35|2918.35|2918.35|2918.35|2918.35|0
1649857100000|2022-04-13 13:38:20|2918.57|2918.57|2919.02|2919.02|2919.02|2919.02|2918.57|2918.57|0
1649857110000|2022-04-13 13:38:30|2918.8|2918.8|2918.8|2918.8|2918.8|2918.8|2918.8|2918.8|0
1649857130000|2022-04-13 13:38:50|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|0
1649857170000|2022-04-13 13:39:30|2918.8|2918.8|2918.91|2918.91|2918.91|2918.91|2918.8|2918.8|0
1649857200000|2022-04-13 13:40:00|2918.01|2918.01|2918.24|2918.24|2918.24|2918.24|2918.01|2918.01|0
1649857220000|2022-04-13 13:40:20|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|0
1649857250000|2022-04-13 13:40:50|2918.82|2918.82|2918.82|2918.82|2918.82|2918.82|2918.82|2918.82|0
1649857320000|2022-04-13 13:42:00|2919.18|2919.18|2919.29|2919.29|2919.29|2919.29|2919.18|2919.18|0
1649857330000|2022-04-13 13:42:10|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|0
1649857340000|2022-04-13 13:42:20|2919.9|2919.9|2919.9|2919.9|2919.9|2919.9|2919.9|2919.9|0
1649857360000|2022-04-13 13:42:40|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|0
1649857370000|2022-04-13 13:42:50|2919.38|2919.38|2918.87|2918.87|2919.38|2919.38|2918.87|2918.87|0
1649857380000|2022-04-13 13:43:00|2918.44|2918.44|2918.66|2918.66|2918.66|2918.66|2918.44|2918.44|0
1649857390000|2022-04-13 13:43:10|2918.29|2918.29|2918.53|2918.53|2918.53|2918.53|2918.29|2918.29|0
1649857410000|2022-04-13 13:43:30|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|0
1649857460000|2022-04-13 13:44:20|2917.99|2917.99|2917.99|2917.99|2917.99|2917.99|2917.99|2917.99|0
1649857470000|2022-04-13 13:44:30|2917.77|2917.77|2918.21|2918.21|2918.21|2918.21|2917.77|2917.77|0
1649857490000|2022-04-13 13:44:50|2918.4|2918.4|2918.4|2918.4|2918.4|2918.4|2918.4|2918.4|0
1649857500000|2022-04-13 13:45:00|2918.04|2918.04|2918.04|2918.04|2918.04|2918.04|2918.04|2918.04|0
1649857530000|2022-04-13 13:45:30|2918.26|2918.26|2918.26|2918.26|2918.26|2918.26|2918.26|2918.26|0
1649857550000|2022-04-13 13:45:50|2918.63|2918.63|2918.63|2918.63|2918.63|2918.63|2918.63|2918.63|0
1649857560000|2022-04-13 13:46:00|2918.84|2918.84|2918.84|2918.84|2918.84|2918.84|2918.84|2918.84|0
1649857580000|2022-04-13 13:46:20|2919.07|2919.07|2920.3|2920.3|2920.3|2920.3|2919.07|2919.07|0
1649857590000|2022-04-13 13:46:30|2920.52|2920.52|2920.07|2920.07|2920.52|2920.52|2920.07|2920.07|0
1649857610000|2022-04-13 13:46:50|2919.99|2919.99|2920.21|2920.21|2920.21|2920.21|2919.99|2919.99|0
1649857620000|2022-04-13 13:47:00|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|0
1649857660000|2022-04-13 13:47:40|2920.66|2920.66|2921.34|2921.34|2921.34|2921.34|2920.66|2920.66|0
1649857670000|2022-04-13 13:47:50|2921.67|2921.67|2921.67|2921.67|2921.67|2921.67|2921.67|2921.67|0
1649857690000|2022-04-13 13:48:10|2921.45|2921.45|2921.45|2921.45|2921.45|2921.45|2921.45|2921.45|0
1649857740000|2022-04-13 13:49:00|2921.23|2921.23|2921.45|2921.45|2921.45|2921.45|2921.23|2921.23|0
1649857780000|2022-04-13 13:49:40|2921|2921|2921|2921|2921|2921|2921|2921|0
1649857790000|2022-04-13 13:49:50|2921.45|2921.45|2921.45|2921.45|2921.45|2921.45|2921.45|2921.45|0
1649857810000|2022-04-13 13:50:10|2921.23|2921.23|2921.34|2921.34|2921.34|2921.34|2921.23|2921.23|0
1649857840000|2022-04-13 13:50:40|2921.56|2921.56|2921.56|2921.56|2921.56|2921.56|2921.56|2921.56|0
1649857860000|2022-04-13 13:51:00|2921.2|2921.2|2920.98|2920.98|2921.2|2921.2|2920.98|2920.98|0
1649857870000|2022-04-13 13:51:10|2921.21|2921.21|2921.21|2921.21|2921.21|2921.21|2921.21|2921.21|0
1649857980000|2022-04-13 13:53:00|2921.57|2921.57|2921.57|2921.57|2921.57|2921.57|2921.57|2921.57|0
1649857990000|2022-04-13 13:53:10|2921.68|2921.68|2921.46|2921.46|2921.68|2921.68|2921.46|2921.46|0
1649858000000|2022-04-13 13:53:20|2921.1|2921.1|2921.1|2921.1|2921.1|2921.1|2921.1|2921.1|0
1649858010000|2022-04-13 13:53:30|2921.33|2921.33|2921.33|2921.33|2921.33|2921.33|2921.33|2921.33|0
1649858020000|2022-04-13 13:53:40|2921.55|2921.55|2922.61|2922.61|2922.61|2922.61|2921.55|2921.55|0
1649858050000|2022-04-13 13:54:10|2922.72|2922.72|2923.16|2923.16|2923.16|2923.16|2922.72|2922.72|0
1649858060000|2022-04-13 13:54:20|2922.77|2922.77|2923.08|2923.08|2923.08|2923.08|2922.69|2922.69|0
1649858070000|2022-04-13 13:54:30|2923.28|2923.28|2923.47|2923.47|2923.47|2923.47|2923.28|2923.28|0
1649858080000|2022-04-13 13:54:40|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|0
1649858110000|2022-04-13 13:55:10|2923.36|2923.36|2922.38|2922.38|2923.36|2923.36|2922.38|2922.38|0
1649858120000|2022-04-13 13:55:20|2922.05|2922.05|2922.05|2922.05|2922.05|2922.05|2922.05|2922.05|0
1649858140000|2022-04-13 13:55:40|2921.83|2921.83|2921.63|2921.63|2921.83|2921.83|2921.63|2921.63|0
1649858160000|2022-04-13 13:56:00|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|0
1649858170000|2022-04-13 13:56:10|2920.6|2920.6|2920.17|2920.17|2920.6|2920.6|2920.17|2920.17|0
1649858180000|2022-04-13 13:56:20|2920.09|2920.09|2920.09|2920.09|2920.09|2920.09|2920.09|2920.09|0
1649858210000|2022-04-13 13:56:50|2919.86|2919.86|2919.86|2919.86|2919.86|2919.86|2919.86|2919.86|0
1649858220000|2022-04-13 13:57:00|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|2920.31|0
1649858230000|2022-04-13 13:57:10|2920.23|2920.23|2920.23|2920.23|2920.23|2920.23|2920.23|2920.23|0
1649858250000|2022-04-13 13:57:30|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|0
1649858260000|2022-04-13 13:57:40|2920.09|2920.09|2920.17|2920.17|2920.17|2920.17|2920.09|2920.09|0
1649858270000|2022-04-13 13:57:50|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|0
1649858330000|2022-04-13 13:58:50|2919.49|2919.49|2919.49|2919.49|2919.49|2919.49|2919.49|2919.49|0
1649858340000|2022-04-13 13:59:00|2919.6|2919.6|2919.44|2919.44|2919.6|2919.6|2919.44|2919.44|0
1649858350000|2022-04-13 13:59:10|2918.72|2918.72|2918.72|2918.72|2918.72|2918.72|2918.72|2918.72|0
1649858360000|2022-04-13 13:59:20|2918.5|2918.5|2918.5|2918.5|2918.5|2918.5|2918.5|2918.5|0
1649858370000|2022-04-13 13:59:30|2918.14|2918.14|2917.77|2917.77|2918.14|2918.14|2917.77|2917.77|0
1649858400000|2022-04-13 14:00:00|2917.97|2917.97|2918.19|2918.19|2918.19|2918.19|2917.97|2917.97|0
1649858410000|2022-04-13 14:00:10|2918.35|2918.35|2917.74|2917.74|2918.35|2918.35|2917.38|2917.38|0
1649858420000|2022-04-13 14:00:20|2918.11|2918.11|2918.11|2918.11|2918.11|2918.11|2918.11|2918.11|0
1649858430000|2022-04-13 14:00:30|2917.74|2917.74|2917.74|2917.74|2917.74|2917.74|2917.74|2917.74|0
1649858440000|2022-04-13 14:00:40|2917.66|2917.66|2917.23|2917.23|2917.66|2917.66|2917.23|2917.23|0
1649858450000|2022-04-13 14:00:50|2917.15|2917.15|2917.15|2917.15|2917.15|2917.15|2917.15|2917.15|0
1649858460000|2022-04-13 14:01:00|2916.71|2916.71|2916.35|2916.35|2916.71|2916.71|2916.35|2916.35|0
1649858520000|2022-04-13 14:02:00|2916.57|2916.57|2917.7|2917.7|2917.7|2917.7|2916.57|2916.57|0
1649858540000|2022-04-13 14:02:20|2917.92|2917.92|2917.92|2917.92|2917.92|2917.92|2917.92|2917.92|0
1649858560000|2022-04-13 14:02:40|2918.28|2918.28|2918.06|2918.06|2918.28|2918.28|2918.06|2918.06|0
1649858580000|2022-04-13 14:03:00|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|0
1649858610000|2022-04-13 14:03:30|2917.62|2917.62|2917.62|2917.62|2917.62|2917.62|2917.62|2917.62|0
1649858630000|2022-04-13 14:03:50|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|0
1649858640000|2022-04-13 14:04:00|2918.07|2918.07|2918.43|2918.43|2918.43|2918.43|2918.07|2918.07|0
1649858650000|2022-04-13 14:04:10|2918.51|2918.51|2918.51|2918.51|2918.51|2918.51|2918.51|2918.51|0
1649858660000|2022-04-13 14:04:20|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|0
1649858710000|2022-04-13 14:05:10|2919.07|2919.07|2919.3|2919.3|2919.52|2919.52|2919.07|2919.07|0
1649858740000|2022-04-13 14:05:40|2919.53|2919.53|2919.53|2919.53|2919.53|2919.53|2919.53|2919.53|0
1649858760000|2022-04-13 14:06:00|2919.31|2919.31|2919.55|2919.55|2919.55|2919.55|2918.87|2918.87|0
1649858780000|2022-04-13 14:06:20|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|0
1649858810000|2022-04-13 14:06:50|2919.72|2919.72|2919.64|2919.64|2919.72|2919.72|2919.64|2919.64|0
1649858820000|2022-04-13 14:07:00|2919.42|2919.42|2919.42|2919.42|2919.42|2919.42|2919.42|2919.42|0
1649858830000|2022-04-13 14:07:10|2919.2|2919.2|2918.64|2918.64|2919.2|2919.2|2918.64|2918.64|0
1649858840000|2022-04-13 14:07:20|2918.19|2918.19|2918.11|2918.11|2918.19|2918.19|2918.11|2918.11|0
1649858860000|2022-04-13 14:07:40|2918.33|2918.33|2918.33|2918.33|2918.33|2918.33|2918.33|2918.33|0
1649858880000|2022-04-13 14:08:00|2917.89|2917.89|2917.91|2917.91|2917.91|2917.91|2917.75|2917.75|0
1649858890000|2022-04-13 14:08:10|2917.69|2917.69|2918.12|2918.12|2918.12|2918.12|2917.69|2917.69|0
1649858930000|2022-04-13 14:08:50|2917.76|2917.76|2917.76|2917.76|2917.76|2917.76|2917.76|2917.76|0
1649858940000|2022-04-13 14:09:00|2917.46|2917.46|2917.82|2917.82|2917.82|2917.82|2917.46|2917.46|0
1649859000000|2022-04-13 14:10:00|2918.18|2918.18|2918.18|2918.18|2918.18|2918.18|2918.18|2918.18|0
1649859010000|2022-04-13 14:10:10|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|0
1649859060000|2022-04-13 14:11:00|2918.06|2918.06|2918.06|2918.06|2918.06|2918.06|2918.06|2918.06|0
1649859070000|2022-04-13 14:11:10|2918.25|2918.25|2918.25|2918.25|2918.25|2918.25|2918.25|2918.25|0
1649859110000|2022-04-13 14:11:50|2919.23|2919.23|2919.23|2919.23|2919.23|2919.23|2919.23|2919.23|0
1649859120000|2022-04-13 14:12:00|2919.59|2919.59|2919.7|2919.7|2919.7|2919.7|2919.59|2919.59|0
1649859140000|2022-04-13 14:12:20|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|0
1649859210000|2022-04-13 14:13:30|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|0
1649859270000|2022-04-13 14:14:30|2921.18|2921.18|2921.18|2921.18|2921.18|2921.18|2921.18|2921.18|0
1649859280000|2022-04-13 14:14:40|2921.55|2921.55|2921.98|2921.98|2921.98|2921.98|2921.55|2921.55|0
1649859290000|2022-04-13 14:14:50|2921.62|2921.62|2921.62|2921.62|2921.62|2921.62|2921.62|2921.62|0
1649859340000|2022-04-13 14:15:40|2922.07|2922.07|2922.07|2922.07|2922.07|2922.07|2922.07|2922.07|0
1649859350000|2022-04-13 14:15:50|2922.43|2922.43|2922.43|2922.43|2922.43|2922.43|2922.43|2922.43|0
1649859360000|2022-04-13 14:16:00|2922.59|2922.59|2923.16|2923.16|2923.16|2923.16|2922.59|2922.59|0
1649859370000|2022-04-13 14:16:10|2923|2923|2923|2923|2923|2923|2923|2923|0
1649859380000|2022-04-13 14:16:20|2923.22|2923.22|2923.22|2923.22|2923.22|2923.22|2923.22|2923.22|0
1649859390000|2022-04-13 14:16:30|2922.9|2922.9|2921.61|2921.61|2923.11|2923.11|2921.61|2921.61|0
1649859420000|2022-04-13 14:17:00|2921.39|2921.39|2921.39|2921.39|2921.39|2921.39|2921.39|2921.39|0
1649859440000|2022-04-13 14:17:20|2921.02|2921.02|2921.02|2921.02|2921.02|2921.02|2921.02|2921.02|0
1649859450000|2022-04-13 14:17:30|2920.8|2920.8|2920.01|2920.01|2920.8|2920.8|2920.01|2920.01|0
1649859480000|2022-04-13 14:18:00|2919.93|2919.93|2919.73|2919.73|2919.93|2919.93|2919.73|2919.73|0
1649859540000|2022-04-13 14:19:00|2919.62|2919.62|2919.51|2919.51|2919.62|2919.62|2919.51|2919.51|0
1649859560000|2022-04-13 14:19:20|2919.4|2919.4|2919.4|2919.4|2919.4|2919.4|2919.4|2919.4|0
1649859570000|2022-04-13 14:19:30|2918.64|2918.64|2918.44|2918.44|2918.89|2918.89|2918.41|2918.41|0
1649859590000|2022-04-13 14:19:50|2918.66|2918.66|2918.77|2918.77|2918.77|2918.77|2918.66|2918.66|0
1649859600000|2022-04-13 14:20:00|2918.44|2918.44|2918.44|2918.44|2918.44|2918.44|2918.44|2918.44|0
1649859610000|2022-04-13 14:20:10|2918.66|2918.66|2918.66|2918.66|2918.66|2918.66|2918.66|2918.66|0
1649859620000|2022-04-13 14:20:20|2918.85|2918.85|2919.18|2919.18|2919.18|2919.18|2918.85|2918.85|0
1649859630000|2022-04-13 14:20:30|2918.94|2918.94|2918.94|2918.94|2918.94|2918.94|2918.94|2918.94|0
1649859640000|2022-04-13 14:20:40|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|0
1649859660000|2022-04-13 14:21:00|2918.83|2918.83|2918.62|2918.62|2918.83|2918.83|2918.62|2918.62|0
1649859680000|2022-04-13 14:21:20|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|0
1649859710000|2022-04-13 14:21:50|2918.86|2918.86|2918.86|2918.86|2918.86|2918.86|2918.86|2918.86|0
1649859730000|2022-04-13 14:22:10|2918.94|2918.94|2919.09|2919.09|2919.09|2919.09|2918.94|2918.94|0
1649859740000|2022-04-13 14:22:20|2918.88|2918.88|2919.09|2919.09|2919.09|2919.09|2918.88|2918.88|0
1649859780000|2022-04-13 14:23:00|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|0
1649859790000|2022-04-13 14:23:10|2919.09|2919.09|2919.09|2919.09|2919.09|2919.09|2919.09|2919.09|0
1649859800000|2022-04-13 14:23:20|2918.37|2918.37|2918.15|2918.15|2918.37|2918.37|2918.15|2918.15|0
1649859840000|2022-04-13 14:24:00|2917.93|2917.93|2917.93|2917.93|2917.93|2917.93|2917.93|2917.93|0
1649859850000|2022-04-13 14:24:10|2918.15|2918.15|2918.15|2918.15|2918.15|2918.15|2918.15|2918.15|0
1649859860000|2022-04-13 14:24:20|2917.79|2917.79|2917.79|2917.79|2917.79|2917.79|2917.79|2917.79|0
1649859870000|2022-04-13 14:24:30|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|0
1649859900000|2022-04-13 14:25:00|2917.76|2917.76|2917.76|2917.76|2917.76|2917.76|2917.76|2917.76|0
1649859960000|2022-04-13 14:26:00|2917.98|2917.98|2917.98|2917.98|2917.98|2917.98|2917.98|2917.98|0
1649860010000|2022-04-13 14:26:50|2917.76|2917.76|2917.76|2917.76|2917.76|2917.76|2917.76|2917.76|0
1649860050000|2022-04-13 14:27:30|2917.98|2917.98|2917.98|2917.98|2917.98|2917.98|2917.98|2917.98|0
1649860110000|2022-04-13 14:28:30|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|0
1649860120000|2022-04-13 14:28:40|2918.43|2918.43|2918.65|2918.65|2918.65|2918.65|2918.43|2918.43|0
1649860150000|2022-04-13 14:29:10|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|0
1649860160000|2022-04-13 14:29:20|2919.09|2919.09|2919.09|2919.09|2919.09|2919.09|2919.09|2919.09|0
1649860170000|2022-04-13 14:29:30|2918.76|2918.76|2918.54|2918.54|2918.76|2918.76|2918.54|2918.54|0
1649860180000|2022-04-13 14:29:40|2918.32|2918.32|2918.54|2918.54|2918.54|2918.54|2918.32|2918.32|0
1649860190000|2022-04-13 14:29:50|2918.18|2918.18|2917.81|2917.81|2918.18|2918.18|2917.81|2917.81|0
1649860200000|2022-04-13 14:30:00|2917.38|2917.38|2918.07|2918.07|2918.07|2918.07|2917.38|2917.38|0
1649860210000|2022-04-13 14:30:10|2917.74|2917.74|2917.74|2917.74|2917.74|2917.74|2917.74|2917.74|0
1649860220000|2022-04-13 14:30:20|2918.18|2918.18|2918.32|2918.32|2918.32|2918.32|2917.96|2917.96|0
1649860230000|2022-04-13 14:30:30|2918.76|2918.76|2919.34|2919.34|2919.34|2919.34|2918.76|2918.76|0
1649860240000|2022-04-13 14:30:40|2919.79|2919.79|2920.15|2920.15|2920.15|2920.15|2919.79|2919.79|0
1649860250000|2022-04-13 14:30:50|2920.37|2920.37|2920.37|2920.37|2920.37|2920.37|2920.37|2920.37|0
1649860260000|2022-04-13 14:31:00|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|0
1649860270000|2022-04-13 14:31:10|2920.37|2920.37|2920.37|2920.37|2920.37|2920.37|2920.37|2920.37|0
1649860280000|2022-04-13 14:31:20|2920.76|2920.76|2921.41|2921.41|2921.41|2921.41|2920.76|2920.76|0
1649860300000|2022-04-13 14:31:40|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|2921.63|0
1649860310000|2022-04-13 14:31:50|2921.85|2921.85|2921.85|2921.85|2921.85|2921.85|2921.63|2921.63|0
1649860320000|2022-04-13 14:32:00|2922.06|2922.06|2922.28|2922.28|2922.28|2922.28|2922.06|2922.06|0
1649860330000|2022-04-13 14:32:10|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|0
1649860340000|2022-04-13 14:32:20|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|2922.14|0
1649860350000|2022-04-13 14:32:30|2921.7|2921.7|2922.14|2922.14|2922.14|2922.14|2921.7|2921.7|0
1649860360000|2022-04-13 14:32:40|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|0
1649860370000|2022-04-13 14:32:50|2922.47|2922.47|2922.47|2922.47|2922.47|2922.47|2922.47|2922.47|0
1649860380000|2022-04-13 14:33:00|2922.66|2922.66|2923.1|2923.1|2923.1|2923.1|2922.66|2922.66|0
1649860390000|2022-04-13 14:33:10|2923.31|2923.31|2923.53|2923.53|2923.53|2923.53|2923.31|2923.31|0
1649860410000|2022-04-13 14:33:30|2923.64|2923.64|2923.75|2923.75|2923.97|2923.97|2923.53|2923.53|0
1649860420000|2022-04-13 14:33:40|2923.53|2923.53|2923.9|2923.9|2923.9|2923.9|2923.53|2923.53|0
1649860430000|2022-04-13 14:33:50|2923.24|2923.24|2923.24|2923.24|2923.24|2923.24|2923.24|2923.24|0
1649860440000|2022-04-13 14:34:00|2923.13|2923.13|2922.81|2922.81|2923.13|2923.13|2922.81|2922.81|0
1649860450000|2022-04-13 14:34:10|2923.02|2923.02|2922.57|2922.57|2923.02|2923.02|2922.57|2922.57|0
1649860460000|2022-04-13 14:34:20|2923.01|2923.01|2922.78|2922.78|2923.01|2923.01|2922.78|2922.78|0
1649860480000|2022-04-13 14:34:40|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|0
1649860490000|2022-04-13 14:34:50|2922.34|2922.34|2922.34|2922.34|2922.34|2922.34|2922.34|2922.34|0
1649860500000|2022-04-13 14:35:00|2922.12|2922.12|2922.01|2922.01|2922.12|2922.12|2922.01|2922.01|0
1649860510000|2022-04-13 14:35:10|2921.65|2921.65|2921|2921|2921.65|2921.65|2921|2921|0
1649860520000|2022-04-13 14:35:20|2920.78|2920.78|2921|2921|2921|2921|2920.78|2920.78|0
1649860530000|2022-04-13 14:35:30|2921.11|2921.11|2921.11|2921.11|2921.11|2921.11|2921.11|2921.11|0
1649860540000|2022-04-13 14:35:40|2921.22|2921.22|2921.22|2921.22|2921.22|2921.22|2921.22|2921.22|0
1649860590000|2022-04-13 14:36:30|2921.44|2921.44|2922.02|2922.02|2922.02|2922.02|2921.44|2921.44|0
1649860610000|2022-04-13 14:36:50|2922.24|2922.24|2922.02|2922.02|2922.24|2922.24|2922.02|2922.02|0
1649860670000|2022-04-13 14:37:50|2921.7|2921.7|2920.75|2920.75|2921.7|2921.7|2920.75|2920.75|0
1649860680000|2022-04-13 14:38:00|2920.53|2920.53|2920.53|2920.53|2920.53|2920.53|2920.53|2920.53|0
1649860720000|2022-04-13 14:38:40|2920.31|2920.31|2920.2|2920.2|2920.31|2920.31|2920.2|2920.2|0
1649860730000|2022-04-13 14:38:50|2919.98|2919.98|2919.78|2919.78|2919.98|2919.98|2919.78|2919.78|0
1649860740000|2022-04-13 14:39:00|2919.42|2919.42|2919.42|2919.42|2919.42|2919.42|2919.42|2919.42|0
1649860750000|2022-04-13 14:39:10|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|0
1649860760000|2022-04-13 14:39:20|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|0
1649860770000|2022-04-13 14:39:30|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|0
1649860790000|2022-04-13 14:39:50|2919.35|2919.35|2919.35|2919.35|2919.35|2919.35|2919.35|2919.35|0
1649860800000|2022-04-13 14:40:00|2918.99|2918.99|2918.99|2918.99|2918.99|2918.99|2918.99|2918.99|0
1649860830000|2022-04-13 14:40:30|2918.77|2918.77|2918.77|2918.77|2918.77|2918.77|2918.77|2918.77|0
1649860890000|2022-04-13 14:41:30|2918.55|2918.55|2918.36|2918.36|2918.55|2918.55|2918.36|2918.36|0
1649860900000|2022-04-13 14:41:40|2918.55|2918.55|2918.55|2918.55|2918.55|2918.55|2918.55|2918.55|0
1649860920000|2022-04-13 14:42:00|2918|2918|2917.79|2917.79|2918|2918|2917.79|2917.79|0
1649860940000|2022-04-13 14:42:20|2917.98|2917.98|2917.98|2917.98|2917.98|2917.98|2917.98|2917.98|0
1649860950000|2022-04-13 14:42:30|2917.26|2917.26|2916.89|2916.89|2917.26|2917.26|2916.89|2916.89|0
1649860980000|2022-04-13 14:43:00|2917.09|2917.09|2917.09|2917.09|2917.09|2917.09|2917.09|2917.09|0
1649860990000|2022-04-13 14:43:10|2917.45|2917.45|2917.45|2917.45|2917.45|2917.45|2917.45|2917.45|0
1649861010000|2022-04-13 14:43:30|2917.67|2917.67|2917.34|2917.34|2917.67|2917.67|2917.34|2917.34|0
1649861020000|2022-04-13 14:43:40|2917.23|2917.23|2917.68|2917.68|2917.68|2917.68|2917.23|2917.23|0
1649861030000|2022-04-13 14:43:50|2917.9|2917.9|2917.9|2917.9|2917.9|2917.9|2917.9|2917.9|0
1649861040000|2022-04-13 14:44:00|2918.3|2918.3|2918.95|2918.95|2918.95|2918.95|2918.3|2918.3|0
1649861060000|2022-04-13 14:44:20|2918.51|2918.51|2918.51|2918.51|2918.51|2918.51|2918.51|2918.51|0
1649861070000|2022-04-13 14:44:30|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|0
1649861080000|2022-04-13 14:44:40|2918.63|2918.63|2919.35|2919.35|2919.35|2919.35|2918.63|2918.63|0
1649861100000|2022-04-13 14:45:00|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|0
1649861120000|2022-04-13 14:45:20|2919.28|2919.28|2919.6|2919.6|2919.6|2919.6|2919.28|2919.28|0
1649861140000|2022-04-13 14:45:40|2919.52|2919.52|2919.52|2919.52|2919.52|2919.52|2919.52|2919.52|0
1649861150000|2022-04-13 14:45:50|2919.89|2919.89|2919.81|2919.81|2919.89|2919.89|2919.81|2919.81|0
1649861180000|2022-04-13 14:46:20|2919.73|2919.73|2919.73|2919.73|2919.73|2919.73|2919.73|2919.73|0
1649861190000|2022-04-13 14:46:30|2920.09|2920.09|2920.09|2920.09|2920.09|2920.09|2920.09|2920.09|0
1649861200000|2022-04-13 14:46:40|2920.32|2920.32|2920.32|2920.32|2920.32|2920.32|2920.32|2920.32|0
1649861250000|2022-04-13 14:47:30|2920.68|2920.68|2920.45|2920.45|2920.68|2920.68|2920.45|2920.45|0
1649861260000|2022-04-13 14:47:40|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|0
1649861290000|2022-04-13 14:48:10|2920.83|2920.83|2919.52|2919.52|2920.83|2920.83|2919.52|2919.52|0
1649861300000|2022-04-13 14:48:20|2919.89|2919.89|2920.25|2920.25|2920.25|2920.25|2919.89|2919.89|0
1649861310000|2022-04-13 14:48:30|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|0
1649861380000|2022-04-13 14:49:40|2919.44|2919.44|2918.72|2918.72|2919.44|2919.44|2918.72|2918.72|0
1649861390000|2022-04-13 14:49:50|2918.33|2918.33|2918|2918|2918.33|2918.33|2918|2918|0
1649861430000|2022-04-13 14:50:30|2917.35|2917.35|2918.01|2918.01|2918.01|2918.01|2917.35|2917.35|0
1649861440000|2022-04-13 14:50:40|2918.12|2918.12|2918.12|2918.12|2918.12|2918.12|2918.12|2918.12|0
1649861450000|2022-04-13 14:50:50|2918.48|2918.48|2918.48|2918.48|2918.48|2918.48|2918.48|2918.48|0
1649861460000|2022-04-13 14:51:00|2918.15|2918.15|2918.15|2918.15|2918.15|2918.15|2918.15|2918.15|0
1649861470000|2022-04-13 14:51:10|2918.23|2918.23|2918.23|2918.23|2918.23|2918.23|2918.23|2918.23|0
1649861510000|2022-04-13 14:51:50|2918.01|2918.01|2918.01|2918.01|2918.01|2918.01|2918.01|2918.01|0
1649861520000|2022-04-13 14:52:00|2917.78|2917.78|2917.23|2917.23|2917.78|2917.78|2917.23|2917.23|0
1649861530000|2022-04-13 14:52:10|2917.34|2917.34|2917.34|2917.34|2917.34|2917.34|2917.34|2917.34|0
1649861540000|2022-04-13 14:52:20|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|0
1649861550000|2022-04-13 14:52:30|2917.48|2917.48|2917.48|2917.48|2917.48|2917.48|2917.48|2917.48|0
1649861580000|2022-04-13 14:53:00|2917.7|2917.7|2917.7|2917.7|2917.7|2917.7|2917.7|2917.7|0
1649861630000|2022-04-13 14:53:50|2918.14|2918.14|2918.44|2918.44|2918.44|2918.44|2917.92|2917.92|0
1649861640000|2022-04-13 14:54:00|2918.66|2918.66|2918.44|2918.44|2918.66|2918.66|2918.44|2918.44|0
1649861680000|2022-04-13 14:54:40|2918.77|2918.77|2918.77|2918.77|2918.77|2918.77|2918.77|2918.77|0
1649861700000|2022-04-13 14:55:00|2918.99|2918.99|2919.21|2919.21|2919.21|2919.21|2918.99|2918.99|0
1649861710000|2022-04-13 14:55:10|2918.84|2918.84|2918.84|2918.84|2918.84|2918.84|2918.84|2918.84|0
1649861720000|2022-04-13 14:55:20|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|0
1649861730000|2022-04-13 14:55:30|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|0
1649861740000|2022-04-13 14:55:40|2920.01|2920.01|2920.01|2920.01|2920.01|2920.01|2920.01|2920.01|0
1649861750000|2022-04-13 14:55:50|2920.12|2920.12|2920.33|2920.33|2920.33|2920.33|2920.12|2920.12|0
1649861760000|2022-04-13 14:56:00|2919.9|2919.9|2919.9|2919.9|2919.9|2919.9|2919.9|2919.9|0
1649861790000|2022-04-13 14:56:30|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|0
1649861810000|2022-04-13 14:56:50|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|0
1649861820000|2022-04-13 14:57:00|2919.97|2919.97|2919.76|2919.76|2919.97|2919.97|2919.76|2919.76|0
1649861870000|2022-04-13 14:57:50|2919.39|2919.39|2919.06|2919.06|2919.39|2919.39|2919.06|2919.06|0
1649861940000|2022-04-13 14:59:00|2918.95|2918.95|2919.17|2919.17|2919.17|2919.17|2918.95|2918.95|0
1649861980000|2022-04-13 14:59:40|2919.9|2919.9|2920.33|2920.33|2920.33|2920.33|2919.9|2919.9|0
1649861990000|2022-04-13 14:59:50|2920.77|2920.77|2920.69|2920.69|2921.13|2921.13|2920.69|2920.69|0
1649862000000|2022-04-13 15:00:00|2920.47|2920.47|2921.06|2921.06|2921.06|2921.06|2920.47|2920.47|0
1649862010000|2022-04-13 15:00:10|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|0
1649862030000|2022-04-13 15:00:30|2921.39|2921.39|2921.71|2921.71|2921.94|2921.94|2921.39|2921.39|0
1649862040000|2022-04-13 15:00:40|2922.26|2922.26|2922.73|2922.73|2922.73|2922.73|2922.26|2922.26|0
1649862050000|2022-04-13 15:00:50|2923.16|2923.16|2923.16|2923.16|2923.16|2923.16|2923.16|2923.16|0
1649862060000|2022-04-13 15:01:00|2923.36|2923.36|2923.56|2923.56|2923.56|2923.56|2923.36|2923.36|0
1649862090000|2022-04-13 15:01:30|2923.78|2923.78|2922.33|2922.33|2923.78|2923.78|2922.33|2922.33|0
1649862110000|2022-04-13 15:01:50|2922.11|2922.11|2922.22|2922.22|2922.22|2922.22|2922|2922|0
1649862120000|2022-04-13 15:02:00|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|2922.66|0
1649862130000|2022-04-13 15:02:10|2922.44|2922.44|2922.44|2922.44|2922.44|2922.44|2922.44|2922.44|0
1649862180000|2022-04-13 15:03:00|2922.52|2922.52|2922.88|2922.88|2922.88|2922.88|2922.52|2922.52|0
1649862190000|2022-04-13 15:03:10|2922.96|2922.96|2923.43|2923.43|2923.43|2923.43|2922.96|2922.96|0
1649862210000|2022-04-13 15:03:30|2923.07|2923.07|2923.1|2923.1|2923.43|2923.43|2923.07|2923.07|0
1649862230000|2022-04-13 15:03:50|2923.02|2923.02|2923.02|2923.02|2923.02|2923.02|2923.02|2923.02|0
1649862250000|2022-04-13 15:04:10|2923.24|2923.24|2923.36|2923.36|2923.36|2923.36|2922.91|2922.91|0
1649862270000|2022-04-13 15:04:30|2922.96|2922.96|2922.05|2922.05|2922.96|2922.96|2922.05|2922.05|0
1649862280000|2022-04-13 15:04:40|2922.27|2922.27|2922.49|2922.49|2922.49|2922.49|2922.27|2922.27|0
1649862290000|2022-04-13 15:04:50|2922.71|2922.71|2922.71|2922.71|2922.71|2922.71|2922.71|2922.71|0
1649862300000|2022-04-13 15:05:00|2922.49|2922.49|2922.71|2922.71|2922.71|2922.71|2922.49|2922.49|0
1649862310000|2022-04-13 15:05:10|2922.9|2922.9|2922.69|2922.69|2922.9|2922.9|2922.69|2922.69|0
1649862320000|2022-04-13 15:05:20|2922.9|2922.9|2922.9|2922.9|2922.9|2922.9|2922.9|2922.9|0
1649862330000|2022-04-13 15:05:30|2923.12|2923.12|2923.56|2923.56|2923.56|2923.56|2923.12|2923.12|0
1649862340000|2022-04-13 15:05:40|2923.78|2923.78|2924|2924|2924|2924|2923.78|2923.78|0
1649862350000|2022-04-13 15:05:50|2923.78|2923.78|2924.2|2924.2|2924.2|2924.2|2923.78|2923.78|0
1649862360000|2022-04-13 15:06:00|2923.76|2923.76|2924.2|2924.2|2924.2|2924.2|2923.76|2923.76|0
1649862370000|2022-04-13 15:06:10|2924.41|2924.41|2924.63|2924.63|2924.63|2924.63|2923.98|2923.98|0
1649862390000|2022-04-13 15:06:30|2924.99|2924.99|2925.21|2925.21|2925.21|2925.21|2924.99|2924.99|0
1649862400000|2022-04-13 15:06:40|2924.99|2924.99|2925.19|2925.19|2925.41|2925.41|2924.75|2924.75|0
1649862410000|2022-04-13 15:06:50|2925.41|2925.41|2926.23|2926.23|2926.23|2926.23|2925.41|2925.41|0
1649862420000|2022-04-13 15:07:00|2926.59|2926.59|2926.81|2926.81|2926.81|2926.81|2926.37|2926.37|0
1649862430000|2022-04-13 15:07:10|2927.02|2927.02|2927.02|2927.02|2927.02|2927.02|2927.02|2927.02|0
1649862440000|2022-04-13 15:07:20|2926.81|2926.81|2926.35|2926.35|2927.22|2927.22|2926.35|2926.35|0
1649862450000|2022-04-13 15:07:30|2925.99|2925.99|2926.42|2926.42|2926.42|2926.42|2925.99|2925.99|0
1649862460000|2022-04-13 15:07:40|2926.2|2926.2|2926.21|2926.21|2926.64|2926.64|2926.2|2926.2|0
1649862470000|2022-04-13 15:07:50|2925.99|2925.99|2926.42|2926.42|2926.42|2926.42|2925.99|2925.99|0
1649862480000|2022-04-13 15:08:00|2926.64|2926.64|2926.86|2926.86|2926.86|2926.86|2926.64|2926.64|0
1649862490000|2022-04-13 15:08:10|2927.22|2927.22|2927.22|2927.22|2927.22|2927.22|2927.22|2927.22|0
1649862500000|2022-04-13 15:08:20|2927.44|2927.44|2927.44|2927.44|2927.44|2927.44|2927.44|2927.44|0
1649862510000|2022-04-13 15:08:30|2927.8|2927.8|2927.8|2927.8|2927.8|2927.8|2927.8|2927.8|0
1649862520000|2022-04-13 15:08:40|2928.02|2928.02|2928.02|2928.02|2928.02|2928.02|2928.02|2928.02|0
1649862530000|2022-04-13 15:08:50|2927.58|2927.58|2928.02|2928.02|2928.02|2928.02|2927.37|2927.37|0
1649862540000|2022-04-13 15:09:00|2928.35|2928.35|2928.25|2928.25|2928.35|2928.35|2927.8|2927.8|0
1649862560000|2022-04-13 15:09:20|2928.05|2928.05|2928.05|2928.05|2928.05|2928.05|2928.05|2928.05|0
1649862570000|2022-04-13 15:09:30|2928.16|2928.16|2928.2|2928.2|2928.2|2928.2|2927.51|2927.51|0
1649862580000|2022-04-13 15:09:40|2928.42|2928.42|2928.42|2928.42|2928.42|2928.42|2928.42|2928.42|0
1649862600000|2022-04-13 15:10:00|2928.2|2928.2|2928.2|2928.2|2928.2|2928.2|2927.99|2927.99|0
1649862660000|2022-04-13 15:11:00|2927.98|2927.98|2927.98|2927.98|2927.98|2927.98|2927.98|2927.98|0
1649862670000|2022-04-13 15:11:10|2928.2|2928.2|2929.07|2929.07|2929.07|2929.07|2928.2|2928.2|0
1649862690000|2022-04-13 15:11:30|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|2929.4|0
1649862700000|2022-04-13 15:11:40|2929.62|2929.62|2929.26|2929.26|2929.62|2929.62|2929.26|2929.26|0
1649862710000|2022-04-13 15:11:50|2929.04|2929.04|2929.04|2929.04|2929.04|2929.04|2929.04|2929.04|0
1649862720000|2022-04-13 15:12:00|2928.6|2928.6|2928.39|2928.39|2928.6|2928.6|2928.39|2928.39|0
1649862730000|2022-04-13 15:12:10|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|0
1649862740000|2022-04-13 15:12:20|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|0
1649862750000|2022-04-13 15:12:30|2927.55|2927.55|2927.99|2927.99|2927.99|2927.99|2927.55|2927.55|0
1649862760000|2022-04-13 15:12:40|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|0
1649862770000|2022-04-13 15:12:50|2927.33|2927.33|2927.33|2927.33|2927.33|2927.33|2927.33|2927.33|0
1649862780000|2022-04-13 15:13:00|2926.97|2926.97|2927.78|2927.78|2927.78|2927.78|2926.86|2926.86|0
1649862810000|2022-04-13 15:13:30|2928.43|2928.43|2928.96|2928.96|2928.96|2928.96|2928.23|2928.23|0
1649862820000|2022-04-13 15:13:40|2929.32|2929.32|2929.62|2929.62|2929.62|2929.62|2929.32|2929.32|0
1649862830000|2022-04-13 15:13:50|2929.7|2929.7|2929.7|2929.7|2929.7|2929.7|2929.7|2929.7|0
1649862840000|2022-04-13 15:14:00|2929.78|2929.78|2930.43|2930.43|2930.43|2930.43|2929.78|2929.78|0
1649862850000|2022-04-13 15:14:10|2930.66|2930.66|2931.02|2931.02|2931.02|2931.02|2930.66|2930.66|0
1649862860000|2022-04-13 15:14:20|2930.94|2930.94|2930.94|2930.94|2930.94|2930.94|2930.94|2930.94|0
1649862870000|2022-04-13 15:14:30|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|0
1649862880000|2022-04-13 15:14:40|2931.83|2931.83|2931.97|2931.97|2932.19|2932.19|2931.83|2931.83|0
1649862900000|2022-04-13 15:15:00|2932.13|2932.13|2932.29|2932.29|2932.29|2932.29|2932.13|2932.13|0
1649862910000|2022-04-13 15:15:10|2932.06|2932.06|2932.06|2932.06|2932.26|2932.26|2932.06|2932.06|0
1649862920000|2022-04-13 15:15:20|2932.43|2932.43|2932.43|2932.43|2932.43|2932.43|2932.43|2932.43|0
1649862940000|2022-04-13 15:15:40|2932.65|2932.65|2932.65|2932.65|2932.65|2932.65|2932.65|2932.65|0
1649862950000|2022-04-13 15:15:50|2932.43|2932.43|2932.79|2932.79|2932.79|2932.79|2932.43|2932.43|0
1649862960000|2022-04-13 15:16:00|2932.87|2932.87|2932.95|2932.95|2932.95|2932.95|2932.87|2932.87|0
1649863040000|2022-04-13 15:17:20|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|0
1649863050000|2022-04-13 15:17:30|2932.43|2932.43|2933.15|2933.15|2933.15|2933.15|2932.43|2932.43|0
1649863080000|2022-04-13 15:18:00|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|0
1649863090000|2022-04-13 15:18:10|2933.73|2933.73|2933.37|2933.37|2933.73|2933.73|2933.37|2933.37|0
1649863110000|2022-04-13 15:18:30|2933.73|2933.73|2933.73|2933.73|2933.73|2933.73|2933.73|2933.73|0
1649863140000|2022-04-13 15:19:00|2933.55|2933.55|2933.55|2933.55|2933.55|2933.55|2933.55|2933.55|0
1649863150000|2022-04-13 15:19:10|2933.15|2933.15|2933.15|2933.15|2933.15|2933.15|2933.15|2933.15|0
1649863160000|2022-04-13 15:19:20|2933.52|2933.52|2933.13|2933.13|2933.52|2933.52|2933.13|2933.13|0
1649863170000|2022-04-13 15:19:30|2933.33|2933.33|2933.13|2933.13|2933.33|2933.33|2933.13|2933.13|0
1649863180000|2022-04-13 15:19:40|2933.52|2933.52|2933.52|2933.52|2933.52|2933.52|2933.52|2933.52|0
1649863200000|2022-04-13 15:20:00|2933.13|2933.13|2933.31|2933.31|2933.31|2933.31|2933.13|2933.13|0
1649863210000|2022-04-13 15:20:10|2933.39|2933.39|2933.39|2933.39|2933.39|2933.39|2933.39|2933.39|0
1649863220000|2022-04-13 15:20:20|2933.31|2933.31|2933.55|2933.55|2933.55|2933.55|2933.31|2933.31|0
1649863230000|2022-04-13 15:20:30|2933.63|2933.63|2933.63|2933.63|2933.63|2933.63|2933.63|2933.63|0
1649863240000|2022-04-13 15:20:40|2933.79|2933.79|2933.87|2933.87|2933.87|2933.87|2933.79|2933.79|0
1649863260000|2022-04-13 15:21:00|2934.26|2934.26|2933.65|2933.65|2934.26|2934.26|2933.65|2933.65|0
1649863280000|2022-04-13 15:21:20|2933.49|2933.49|2934.19|2934.19|2934.19|2934.19|2933.49|2933.49|0
1649863300000|2022-04-13 15:21:40|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|0
1649863330000|2022-04-13 15:22:10|2934.45|2934.45|2934.45|2934.45|2934.45|2934.45|2934.45|2934.45|0
1649863340000|2022-04-13 15:22:20|2934.89|2934.89|2935.11|2935.11|2935.11|2935.11|2934.67|2934.67|0
1649863350000|2022-04-13 15:22:30|2934.88|2934.88|2935.31|2935.31|2935.31|2935.31|2934.77|2934.77|0
1649863360000|2022-04-13 15:22:40|2935.53|2935.53|2935.68|2935.68|2935.74|2935.74|2935.53|2935.53|0
1649863370000|2022-04-13 15:22:50|2935.58|2935.58|2936.39|2936.39|2936.39|2936.39|2935.58|2935.58|0
1649863380000|2022-04-13 15:23:00|2936.03|2936.03|2936.61|2936.61|2936.61|2936.61|2936.03|2936.03|0
1649863390000|2022-04-13 15:23:10|2936.83|2936.83|2936.29|2936.29|2936.83|2936.83|2936.29|2936.29|0
1649863400000|2022-04-13 15:23:20|2936.51|2936.51|2936.29|2936.29|2936.51|2936.51|2936.29|2936.29|0
1649863410000|2022-04-13 15:23:30|2935.93|2935.93|2936.29|2936.29|2936.29|2936.29|2935.93|2935.93|0
1649863420000|2022-04-13 15:23:40|2936.45|2936.45|2936.29|2936.29|2936.45|2936.45|2936.29|2936.29|0
1649863440000|2022-04-13 15:24:00|2935.93|2935.93|2935.71|2935.71|2935.93|2935.93|2935.71|2935.71|0
1649863450000|2022-04-13 15:24:10|2936.15|2936.15|2936.15|2936.15|2936.35|2936.35|2936.15|2936.15|0
1649863460000|2022-04-13 15:24:20|2936.31|2936.31|2936.75|2936.75|2936.75|2936.75|2936.31|2936.31|0
1649863480000|2022-04-13 15:24:40|2936.97|2936.97|2936.32|2936.32|2936.97|2936.97|2936.32|2936.32|0
1649863490000|2022-04-13 15:24:50|2936.16|2936.16|2936.16|2936.16|2936.16|2936.16|2936.16|2936.16|0
1649863500000|2022-04-13 15:25:00|2935.79|2935.79|2935.71|2935.71|2936.01|2936.01|2935.71|2935.71|0
1649863510000|2022-04-13 15:25:10|2936.11|2936.11|2936.49|2936.49|2936.49|2936.49|2936.11|2936.11|0
1649863520000|2022-04-13 15:25:20|2936.93|2936.93|2936.93|2936.93|2936.93|2936.93|2936.93|2936.93|0
1649863540000|2022-04-13 15:25:40|2936.53|2936.53|2936.93|2936.93|2936.93|2936.93|2936.53|2936.53|0
1649863550000|2022-04-13 15:25:50|2936.53|2936.53|2936.9|2936.9|2936.9|2936.9|2936.53|2936.53|0
1649863560000|2022-04-13 15:26:00|2936.68|2936.68|2936.24|2936.24|2936.68|2936.68|2936.24|2936.24|0
1649863570000|2022-04-13 15:26:10|2936.35|2936.35|2936.57|2936.57|2936.57|2936.57|2935.7|2935.7|0
1649863610000|2022-04-13 15:26:50|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|0
1649863620000|2022-04-13 15:27:00|2936.74|2936.74|2936.37|2936.37|2936.74|2936.74|2936.37|2936.37|0
1649863640000|2022-04-13 15:27:20|2935.72|2935.72|2935.35|2935.35|2935.72|2935.72|2935.35|2935.35|0
1649863670000|2022-04-13 15:27:50|2934.7|2934.7|2934.34|2934.34|2934.7|2934.7|2934.34|2934.34|0
1649863680000|2022-04-13 15:28:00|2934.12|2934.12|2934.34|2934.34|2934.34|2934.34|2934.12|2934.12|0
1649863690000|2022-04-13 15:28:10|2934.56|2934.56|2935.1|2935.1|2935.1|2935.1|2934.56|2934.56|0
1649863700000|2022-04-13 15:28:20|2934.87|2934.87|2934.86|2934.86|2935.31|2935.31|2934.86|2934.86|0
1649863710000|2022-04-13 15:28:30|2933.55|2933.55|2933.52|2933.52|2933.55|2933.55|2933.33|2933.33|0
1649863720000|2022-04-13 15:28:40|2933.89|2933.89|2934.25|2934.25|2934.25|2934.25|2933.89|2933.89|0
1649863730000|2022-04-13 15:28:50|2933.89|2933.89|2933.89|2933.89|2933.89|2933.89|2933.89|2933.89|0
1649863740000|2022-04-13 15:29:00|2934.25|2934.25|2934.44|2934.44|2934.44|2934.44|2934.25|2934.25|0
1649863750000|2022-04-13 15:29:10|2933.99|2933.99|2933.63|2933.63|2933.99|2933.99|2933.63|2933.63|0
1649863760000|2022-04-13 15:29:20|2933.3|2933.3|2933.3|2933.3|2933.3|2933.3|2933.3|2933.3|0
1649863770000|2022-04-13 15:29:30|2932.91|2932.91|2932.84|2932.84|2933.27|2933.27|2932.84|2932.84|0
1649863780000|2022-04-13 15:29:40|2933.03|2933.03|2933.59|2933.59|2933.59|2933.59|2932.87|2932.87|0
1649863790000|2022-04-13 15:29:50|2933.67|2933.67|2933.67|2933.67|2933.67|2933.67|2933.28|2933.28|0
1649920500000|2022-04-14 07:15:00|2919.7|2919.7|2919.7|2919.7|2919.7|2919.7|2919.7|2919.7|0
1649920510000|2022-04-14 07:15:10|2918.97|2918.97|2918.97|2918.97|2918.97|2918.97|2918.97|2918.97|0
1649920520000|2022-04-14 07:15:20|2918.78|2918.78|2917.99|2917.99|2918.78|2918.78|2917.99|2917.99|0
1649920530000|2022-04-14 07:15:30|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|0
1649920540000|2022-04-14 07:15:40|2917.89|2917.89|2917.73|2917.73|2917.89|2917.89|2917.73|2917.73|0
1649920550000|2022-04-14 07:15:50|2917.34|2917.34|2917.34|2917.34|2917.34|2917.34|2917.34|2917.34|0
1649920570000|2022-04-14 07:16:10|2917.66|2917.66|2917.99|2917.99|2917.99|2917.99|2917.66|2917.66|0
1649920580000|2022-04-14 07:16:20|2919.44|2919.44|2919.44|2919.44|2919.44|2919.44|2919.44|2919.44|0
1649920620000|2022-04-14 07:17:00|2919.08|2919.08|2919.08|2919.08|2919.08|2919.08|2919.08|2919.08|0
1649920650000|2022-04-14 07:17:30|2919.19|2919.19|2919.91|2919.91|2919.91|2919.91|2919.19|2919.19|0
1649920660000|2022-04-14 07:17:40|2919.7|2919.7|2919.7|2919.7|2919.7|2919.7|2919.7|2919.7|0
1649920670000|2022-04-14 07:17:50|2918.93|2918.93|2918.93|2918.93|2918.93|2918.93|2918.93|2918.93|0
1649920690000|2022-04-14 07:18:10|2919.15|2919.15|2919.15|2919.15|2919.15|2919.15|2919.15|2919.15|0
1649920850000|2022-04-14 07:20:50|2918.76|2918.76|2919.12|2919.12|2919.12|2919.12|2918.76|2918.76|0
1649920870000|2022-04-14 07:21:10|2918.76|2918.76|2918.76|2918.76|2918.76|2918.76|2918.76|2918.76|0
1649920890000|2022-04-14 07:21:30|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|0
1649920930000|2022-04-14 07:22:10|2919.04|2919.04|2919.36|2919.36|2919.36|2919.36|2919.04|2919.04|0
1649920940000|2022-04-14 07:22:20|2919.72|2919.72|2918.85|2918.85|2919.72|2919.72|2918.85|2918.85|0
1649920980000|2022-04-14 07:23:00|2915.7|2915.7|2914.83|2914.83|2915.7|2915.7|2914.83|2914.83|0
1649921010000|2022-04-14 07:23:30|2914.6|2914.6|2915.05|2915.05|2915.05|2915.05|2914.6|2914.6|0
1649921080000|2022-04-14 07:24:40|2914.69|2914.69|2911.86|2911.86|2914.69|2914.69|2911.86|2911.86|0
1649921090000|2022-04-14 07:24:50|2911.13|2911.13|2911.69|2911.69|2911.69|2911.69|2911.13|2911.13|0
1649921120000|2022-04-14 07:25:20|2911.14|2911.14|2911.14|2911.14|2911.14|2911.14|2911.14|2911.14|0
1649921130000|2022-04-14 07:25:30|2911.36|2911.36|2911.36|2911.36|2911.36|2911.36|2911.36|2911.36|0
1649921140000|2022-04-14 07:25:40|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|0
1649921160000|2022-04-14 07:26:00|2912|2912|2911.64|2911.64|2912|2912|2911.64|2911.64|0
1649921170000|2022-04-14 07:26:10|2911.85|2911.85|2911.85|2911.85|2911.85|2911.85|2911.85|2911.85|0
1649921180000|2022-04-14 07:26:20|2912.18|2912.18|2912.18|2912.18|2912.18|2912.18|2912.18|2912.18|0
1649921190000|2022-04-14 07:26:30|2912.63|2912.63|2912.63|2912.63|2912.63|2912.63|2912.63|2912.63|0
1649921210000|2022-04-14 07:26:50|2913.08|2913.08|2913.08|2913.08|2913.08|2913.08|2913.08|2913.08|0
1649921230000|2022-04-14 07:27:10|2913.3|2913.3|2912.87|2912.87|2913.3|2913.3|2912.87|2912.87|0
1649921260000|2022-04-14 07:27:40|2912.21|2912.21|2912.21|2912.21|2912.21|2912.21|2912.21|2912.21|0
1649921270000|2022-04-14 07:27:50|2912.64|2912.64|2912.21|2912.21|2912.64|2912.64|2912.21|2912.21|0
1649921280000|2022-04-14 07:28:00|2912.87|2912.87|2912.87|2912.87|2912.87|2912.87|2912.87|2912.87|0
1649921290000|2022-04-14 07:28:10|2912.65|2912.65|2912.65|2912.65|2912.65|2912.65|2912.65|2912.65|0
1649921300000|2022-04-14 07:28:20|2912.2|2912.2|2913.49|2913.49|2913.49|2913.49|2911.97|2911.97|0
1649921310000|2022-04-14 07:28:30|2913.71|2913.71|2913.71|2913.71|2913.71|2913.71|2913.71|2913.71|0
1649921320000|2022-04-14 07:28:40|2914.15|2914.15|2914.15|2914.15|2914.15|2914.15|2914.15|2914.15|0
1649921340000|2022-04-14 07:29:00|2913.91|2913.91|2914.13|2914.13|2914.13|2914.13|2913.91|2913.91|0
1649921350000|2022-04-14 07:29:10|2913.47|2913.47|2913.36|2913.36|2913.47|2913.47|2913.36|2913.36|0
1649921360000|2022-04-14 07:29:20|2913.14|2913.14|2912.91|2912.91|2913.14|2913.14|2912.91|2912.91|0
1649921390000|2022-04-14 07:29:50|2913.64|2913.64|2913.64|2913.64|2913.64|2913.64|2913.64|2913.64|0
1649921400000|2022-04-14 07:30:00|2913.41|2913.41|2913.41|2913.41|2913.41|2913.41|2913.41|2913.41|0
1649921410000|2022-04-14 07:30:10|2912.83|2912.83|2913.41|2913.41|2913.41|2913.41|2912.83|2912.83|0
1649921430000|2022-04-14 07:30:30|2914.14|2914.14|2915.44|2915.44|2915.44|2915.44|2913.47|2913.47|0
1649921440000|2022-04-14 07:30:40|2915.66|2915.66|2915.21|2915.21|2915.66|2915.66|2914.99|2914.99|0
1649921450000|2022-04-14 07:30:50|2914.85|2914.85|2914.85|2914.85|2914.85|2914.85|2914.63|2914.63|0
1649921470000|2022-04-14 07:31:10|2914.19|2914.19|2913.11|2913.11|2914.19|2914.19|2913.11|2913.11|0
1649921480000|2022-04-14 07:31:20|2912.66|2912.66|2912|2912|2912.66|2912.66|2912|2912|0
1649921500000|2022-04-14 07:31:40|2911.67|2911.67|2911.67|2911.67|2911.67|2911.67|2911.67|2911.67|0
1649921520000|2022-04-14 07:32:00|2910.89|2910.89|2910.89|2910.89|2910.89|2910.89|2910.89|2910.89|0
1649921530000|2022-04-14 07:32:10|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|0
1649921550000|2022-04-14 07:32:30|2911.17|2911.17|2911.32|2911.32|2911.4|2911.4|2911.17|2911.17|0
1649921570000|2022-04-14 07:32:50|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|0
1649921580000|2022-04-14 07:33:00|2911.99|2911.99|2911.43|2911.43|2911.99|2911.99|2911.43|2911.43|0
1649921610000|2022-04-14 07:33:30|2911.89|2911.89|2912.68|2912.68|2912.68|2912.68|2911.89|2911.89|0
1649921640000|2022-04-14 07:34:00|2912.9|2912.9|2912.9|2912.9|2912.9|2912.9|2912.9|2912.9|0
1649921650000|2022-04-14 07:34:10|2912.54|2912.54|2912.38|2912.38|2912.54|2912.54|2912.22|2912.22|0
1649921720000|2022-04-14 07:35:20|2912.71|2912.71|2912.71|2912.71|2912.71|2912.71|2912.71|2912.71|0
1649921760000|2022-04-14 07:36:00|2913.1|2913.1|2913.1|2913.1|2913.1|2913.1|2913.1|2913.1|0
1649921770000|2022-04-14 07:36:10|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|0
1649921780000|2022-04-14 07:36:20|2913.16|2913.16|2911.85|2911.85|2913.16|2913.16|2911.85|2911.85|0
1649921840000|2022-04-14 07:37:20|2912.4|2912.4|2912.62|2912.62|2912.62|2912.62|2912.4|2912.4|0
1649921850000|2022-04-14 07:37:30|2913.35|2913.35|2913.35|2913.35|2913.35|2913.35|2913.35|2913.35|0
1649921870000|2022-04-14 07:37:50|2912.7|2912.7|2912.7|2912.7|2912.7|2912.7|2912.7|2912.7|0
1649921900000|2022-04-14 07:38:20|2912.48|2912.48|2912.48|2912.48|2912.48|2912.48|2912.48|2912.48|0
1649921930000|2022-04-14 07:38:50|2911.83|2911.83|2911.05|2911.05|2911.83|2911.83|2911.05|2911.05|0
1649921940000|2022-04-14 07:39:00|2910.85|2910.85|2911.07|2911.07|2911.07|2911.07|2910.85|2910.85|0
1649921950000|2022-04-14 07:39:10|2911.15|2911.15|2911.15|2911.15|2911.15|2911.15|2911.15|2911.15|0
1649921970000|2022-04-14 07:39:30|2911.59|2911.59|2911.93|2911.93|2912.04|2912.04|2911.59|2911.59|0
1649921980000|2022-04-14 07:39:40|2911.71|2911.71|2911.71|2911.71|2911.71|2911.71|2911.71|2911.71|0
1649921990000|2022-04-14 07:39:50|2911.35|2911.35|2910.92|2910.92|2911.35|2911.35|2910.92|2910.92|0
1649922000000|2022-04-14 07:40:00|2911.03|2911.03|2911.05|2911.05|2911.05|2911.05|2910.83|2910.83|0
1649922060000|2022-04-14 07:41:00|2911.6|2911.6|2911.68|2911.68|2911.68|2911.68|2911.6|2911.6|0
1649922070000|2022-04-14 07:41:10|2911.87|2911.87|2911.87|2911.87|2912.46|2912.46|2911.87|2911.87|0
1649922080000|2022-04-14 07:41:20|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|0
1649922110000|2022-04-14 07:41:50|2911.6|2911.6|2911.6|2911.6|2911.6|2911.6|2911.6|2911.6|0
1649922120000|2022-04-14 07:42:00|2911.4|2911.4|2911.4|2911.4|2911.4|2911.4|2911.4|2911.4|0
1649922130000|2022-04-14 07:42:10|2911.32|2911.32|2911.32|2911.32|2911.32|2911.32|2911.32|2911.32|0
1649922150000|2022-04-14 07:42:30|2911.71|2911.71|2911.71|2911.71|2911.71|2911.71|2911.71|2911.71|0
1649922170000|2022-04-14 07:42:50|2912.8|2912.8|2912.96|2912.96|2912.96|2912.96|2912.8|2912.8|0
1649922180000|2022-04-14 07:43:00|2912.6|2912.6|2912.6|2912.6|2912.6|2912.6|2912.6|2912.6|0
1649922220000|2022-04-14 07:43:40|2913.68|2913.68|2913.68|2913.68|2913.68|2913.68|2913.68|2913.68|0
1649922230000|2022-04-14 07:43:50|2913.25|2913.25|2912.81|2912.81|2913.25|2913.25|2912.81|2912.81|0
1649922260000|2022-04-14 07:44:20|2912.36|2912.36|2912.13|2912.13|2912.36|2912.36|2912.13|2912.13|0
1649922290000|2022-04-14 07:44:50|2912.81|2912.81|2912.81|2912.81|2912.81|2912.81|2912.81|2912.81|0
1649922320000|2022-04-14 07:45:20|2912.08|2912.08|2912.08|2912.08|2912.08|2912.08|2912.08|2912.08|0
1649922380000|2022-04-14 07:46:20|2912.45|2912.45|2912.08|2912.08|2912.45|2912.45|2912.08|2912.08|0
1649922410000|2022-04-14 07:46:50|2912|2912|2912|2912|2912|2912|2912|2912|0
1649922450000|2022-04-14 07:47:30|2911.24|2911.24|2911.24|2911.24|2911.24|2911.24|2911.24|2911.24|0
1649922480000|2022-04-14 07:48:00|2911.43|2911.43|2911.43|2911.43|2911.43|2911.43|2911.43|2911.43|0
1649922490000|2022-04-14 07:48:10|2911.24|2911.24|2911.24|2911.24|2911.24|2911.24|2911.24|2911.24|0
1649922540000|2022-04-14 07:49:00|2912|2912|2912|2912|2912|2912|2912|2912|0
1649922550000|2022-04-14 07:49:10|2911.28|2911.28|2911.64|2911.64|2911.64|2911.64|2911.28|2911.28|0
1649922610000|2022-04-14 07:50:10|2912.32|2912.32|2912.54|2912.54|2912.54|2912.54|2912.32|2912.32|0
1649922630000|2022-04-14 07:50:30|2912.91|2912.91|2912.91|2912.91|2912.91|2912.91|2912.91|2912.91|0
1649922760000|2022-04-14 07:52:40|2912.69|2912.69|2912.69|2912.69|2912.69|2912.69|2912.69|2912.69|0
1649922780000|2022-04-14 07:53:00|2912.33|2912.33|2912.33|2912.33|2912.33|2912.33|2912.33|2912.33|0
1649922790000|2022-04-14 07:53:10|2911.96|2911.96|2911.96|2911.96|2911.96|2911.96|2911.96|2911.96|0
1649922800000|2022-04-14 07:53:20|2912.36|2912.36|2912.36|2912.36|2912.36|2912.36|2912.36|2912.36|0
1649922870000|2022-04-14 07:54:30|2912.72|2912.72|2911.99|2911.99|2912.72|2912.72|2911.99|2911.99|0
1649922890000|2022-04-14 07:54:50|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|0
1649922930000|2022-04-14 07:55:30|2912.98|2912.98|2912.98|2912.98|2912.98|2912.98|2912.98|2912.98|0
1649922940000|2022-04-14 07:55:40|2913.09|2913.09|2913.09|2913.09|2913.09|2913.09|2913.09|2913.09|0
1649923060000|2022-04-14 07:57:40|2912.87|2912.87|2912.87|2912.87|2912.87|2912.87|2912.87|2912.87|0
1649923070000|2022-04-14 07:57:50|2912.65|2912.65|2912.65|2912.65|2912.65|2912.65|2912.65|2912.65|0
1649923080000|2022-04-14 07:58:00|2913.01|2913.01|2912.65|2912.65|2913.01|2913.01|2912.65|2912.65|0
1649923140000|2022-04-14 07:59:00|2912.2|2912.2|2912.2|2912.2|2912.2|2912.2|2912.2|2912.2|0
1649923170000|2022-04-14 07:59:30|2911.81|2911.81|2912.49|2912.49|2912.49|2912.49|2911.81|2911.81|0
1649923210000|2022-04-14 08:00:10|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|0
1649923220000|2022-04-14 08:00:20|2914.26|2914.26|2914.26|2914.26|2914.26|2914.26|2914.26|2914.26|0
1649923230000|2022-04-14 08:00:30|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|0
1649923240000|2022-04-14 08:00:40|2914.12|2914.12|2914.35|2914.35|2914.35|2914.35|2914.12|2914.12|0
1649923300000|2022-04-14 08:01:40|2914.24|2914.24|2914.24|2914.24|2914.24|2914.24|2914.24|2914.24|0
1649923360000|2022-04-14 08:02:40|2914.63|2914.63|2914.24|2914.24|2914.63|2914.63|2914.24|2914.24|0
1649923370000|2022-04-14 08:02:50|2914.63|2914.63|2914.24|2914.24|2914.83|2914.83|2914.24|2914.24|0
1649923380000|2022-04-14 08:03:00|2914.46|2914.46|2914.46|2914.46|2914.46|2914.46|2914.46|2914.46|0
1649923390000|2022-04-14 08:03:10|2913.91|2913.91|2913.91|2913.91|2913.91|2913.91|2913.91|2913.91|0
1649923400000|2022-04-14 08:03:20|2914.3|2914.3|2913.91|2913.91|2914.3|2914.3|2913.91|2913.91|0
1649923410000|2022-04-14 08:03:30|2914.27|2914.27|2914.27|2914.27|2914.27|2914.27|2914.27|2914.27|0
1649923440000|2022-04-14 08:04:00|2914.86|2914.86|2913.88|2913.88|2914.86|2914.86|2913.88|2913.88|0
1649923460000|2022-04-14 08:04:20|2913.55|2913.55|2913.66|2913.66|2913.66|2913.66|2913.55|2913.55|0
1649923470000|2022-04-14 08:04:30|2914.25|2914.25|2914.25|2914.25|2914.25|2914.25|2914.25|2914.25|0
1649923520000|2022-04-14 08:05:20|2914.05|2914.05|2914.05|2914.05|2914.05|2914.05|2914.05|2914.05|0
1649923530000|2022-04-14 08:05:30|2913.66|2913.66|2913.66|2913.66|2913.66|2913.66|2913.66|2913.66|0
1649923550000|2022-04-14 08:05:50|2913.3|2913.3|2913.3|2913.3|2913.3|2913.3|2913.3|2913.3|0
1649923570000|2022-04-14 08:06:10|2913.37|2913.37|2913.37|2913.37|2913.37|2913.37|2913.37|2913.37|0
1649923610000|2022-04-14 08:06:50|2913.15|2913.15|2913.83|2913.83|2913.83|2913.83|2913.15|2913.15|0
1649923660000|2022-04-14 08:07:40|2914.22|2914.22|2914.44|2914.44|2914.44|2914.44|2914.22|2914.22|0
1649923670000|2022-04-14 08:07:50|2914.01|2914.01|2913.79|2913.79|2914.01|2914.01|2913.79|2913.79|0
1649923690000|2022-04-14 08:08:10|2914.23|2914.23|2913.9|2913.9|2914.23|2914.23|2913.9|2913.9|0
1649923700000|2022-04-14 08:08:20|2914.01|2914.01|2914.01|2914.01|2914.01|2914.01|2914.01|2914.01|0
1649923710000|2022-04-14 08:08:30|2914.23|2914.23|2914.23|2914.23|2914.23|2914.23|2914.23|2914.23|0
1649923780000|2022-04-14 08:09:40|2913.84|2913.84|2913.84|2913.84|2913.84|2913.84|2913.84|2913.84|0
1649923810000|2022-04-14 08:10:10|2914.2|2914.2|2914.2|2914.2|2914.2|2914.2|2914.2|2914.2|0
1649923880000|2022-04-14 08:11:20|2913.98|2913.98|2913.98|2913.98|2913.98|2913.98|2913.98|2913.98|0
1649923890000|2022-04-14 08:11:30|2913.87|2913.87|2913.76|2913.76|2913.87|2913.87|2913.76|2913.76|0
1649923960000|2022-04-14 08:12:40|2913.4|2913.4|2913.4|2913.4|2913.4|2913.4|2913.4|2913.4|0
1649924010000|2022-04-14 08:13:30|2914.06|2914.06|2914.06|2914.06|2914.06|2914.06|2914.06|2914.06|0
1649924040000|2022-04-14 08:14:00|2914.45|2914.45|2914.45|2914.45|2914.45|2914.45|2914.45|2914.45|0
1649924050000|2022-04-14 08:14:10|2914.25|2914.25|2914.25|2914.25|2914.25|2914.25|2914.25|2914.25|0
1649924060000|2022-04-14 08:14:20|2913.89|2913.89|2913.53|2913.53|2913.89|2913.89|2913.53|2913.53|0
1649924070000|2022-04-14 08:14:30|2913.96|2913.96|2914.56|2914.56|2914.56|2914.56|2913.74|2913.74|0
1649924100000|2022-04-14 08:15:00|2914.99|2914.99|2914.99|2914.99|2914.99|2914.99|2914.99|2914.99|0
1649924120000|2022-04-14 08:15:20|2916.44|2916.44|2916.64|2916.64|2916.64|2916.64|2916.44|2916.44|0
1649924180000|2022-04-14 08:16:20|2917|2917|2917|2917|2917|2917|2917|2917|0
1649924230000|2022-04-14 08:17:10|2916.34|2916.34|2916.24|2916.24|2916.34|2916.34|2916.24|2916.24|0
1649924260000|2022-04-14 08:17:40|2915.84|2915.84|2915.84|2915.84|2916.43|2916.43|2915.84|2915.84|0
1649924270000|2022-04-14 08:17:50|2914.94|2914.94|2914.94|2914.94|2914.94|2914.94|2914.94|2914.94|0
1649924280000|2022-04-14 08:18:00|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|2914.72|0
1649924290000|2022-04-14 08:18:10|2914.61|2914.61|2914.72|2914.72|2914.72|2914.72|2914.61|2914.61|0
1649924300000|2022-04-14 08:18:20|2914.5|2914.5|2912.91|2912.91|2914.5|2914.5|2912.91|2912.91|0
1649924330000|2022-04-14 08:18:50|2912.58|2912.58|2912.58|2912.58|2912.58|2912.58|2912.58|2912.58|0
1649924340000|2022-04-14 08:19:00|2912.47|2912.47|2912.47|2912.47|2912.47|2912.47|2912.47|2912.47|0
1649924350000|2022-04-14 08:19:10|2912.58|2912.58|2912.58|2912.58|2912.58|2912.58|2912.58|2912.58|0
1649924370000|2022-04-14 08:19:30|2912.25|2912.25|2912.25|2912.25|2912.25|2912.25|2912.25|2912.25|0
1649924390000|2022-04-14 08:19:50|2912.47|2912.47|2912.47|2912.47|2912.47|2912.47|2912.47|2912.47|0
1649924400000|2022-04-14 08:20:00|2912.36|2912.36|2912.58|2912.58|2912.58|2912.58|2912.25|2912.25|0
1649924410000|2022-04-14 08:20:10|2912.47|2912.47|2912.47|2912.47|2912.47|2912.47|2912.47|2912.47|0
1649924450000|2022-04-14 08:20:50|2911.82|2911.82|2911.46|2911.46|2911.82|2911.82|2911.46|2911.46|0
1649924460000|2022-04-14 08:21:00|2911.24|2911.24|2911.24|2911.24|2911.24|2911.24|2911.24|2911.24|0
1649924480000|2022-04-14 08:21:20|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|0
1649924490000|2022-04-14 08:21:30|2911.89|2911.89|2912|2912|2912|2912|2911.89|2911.89|0
1649924500000|2022-04-14 08:21:40|2911.68|2911.68|2911.57|2911.57|2911.68|2911.68|2911.57|2911.57|0
1649924540000|2022-04-14 08:22:20|2911.2|2911.2|2911.2|2911.2|2911.2|2911.2|2911.2|2911.2|0
1649924570000|2022-04-14 08:22:50|2911.65|2911.65|2911.65|2911.65|2911.65|2911.65|2911.65|2911.65|0
1649924660000|2022-04-14 08:24:20|2910.93|2910.93|2910.93|2910.93|2910.93|2910.93|2910.93|2910.93|0
1649924700000|2022-04-14 08:25:00|2910.2|2910.2|2910.2|2910.2|2910.2|2910.2|2910.2|2910.2|0
1649924730000|2022-04-14 08:25:30|2910.13|2910.13|2910.13|2910.13|2910.13|2910.13|2910.13|2910.13|0
1649924780000|2022-04-14 08:26:20|2909.76|2909.76|2909.57|2909.57|2909.76|2909.76|2909.37|2909.37|0
1649924810000|2022-04-14 08:26:50|2909.12|2909.12|2909.12|2909.12|2909.12|2909.12|2909.12|2909.12|0
1649924820000|2022-04-14 08:27:00|2909.34|2909.34|2909.34|2909.34|2909.34|2909.34|2909.34|2909.34|0
1649924880000|2022-04-14 08:28:00|2909.7|2909.7|2910.07|2910.07|2910.07|2910.07|2909.7|2909.7|0
1649924930000|2022-04-14 08:28:50|2910.79|2910.79|2911.51|2911.51|2911.51|2911.51|2910.79|2910.79|0
1649924940000|2022-04-14 08:29:00|2911.73|2911.73|2911.53|2911.53|2911.73|2911.73|2911.53|2911.53|0
1649925060000|2022-04-14 08:31:00|2911.38|2911.38|2911.74|2911.74|2911.74|2911.74|2911.38|2911.38|0
1649925170000|2022-04-14 08:32:50|2912.17|2912.17|2913.35|2913.35|2913.35|2913.35|2912.17|2912.17|0
1649925230000|2022-04-14 08:33:50|2913.19|2913.19|2913.55|2913.55|2913.55|2913.55|2913.19|2913.19|0
1649925240000|2022-04-14 08:34:00|2913.77|2913.77|2913.77|2913.77|2913.77|2913.77|2913.77|2913.77|0
1649925250000|2022-04-14 08:34:10|2913.93|2913.93|2913.57|2913.57|2913.93|2913.93|2913.57|2913.57|0
1649925260000|2022-04-14 08:34:20|2913.2|2913.2|2913.44|2913.44|2913.44|2913.44|2913.2|2913.2|0
1649925290000|2022-04-14 08:34:50|2913.33|2913.33|2913.22|2913.22|2913.33|2913.33|2913.22|2913.22|0
1649925300000|2022-04-14 08:35:00|2913.44|2913.44|2913.44|2913.44|2913.44|2913.44|2913.44|2913.44|0
1649925350000|2022-04-14 08:35:50|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|0
1649925400000|2022-04-14 08:36:40|2912.96|2912.96|2912.96|2912.96|2912.96|2912.96|2912.96|2912.96|0
1649925410000|2022-04-14 08:36:50|2912.41|2912.41|2912.3|2912.3|2912.41|2912.41|2912.3|2912.3|0
1649925420000|2022-04-14 08:37:00|2912.08|2912.08|2912.08|2912.08|2912.08|2912.08|2912.08|2912.08|0
1649925430000|2022-04-14 08:37:10|2912.8|2912.8|2913.17|2913.17|2913.17|2913.17|2912.8|2912.8|0
1649925440000|2022-04-14 08:37:20|2913.89|2913.89|2914.33|2914.33|2914.33|2914.33|2913.28|2913.28|0
1649925450000|2022-04-14 08:37:30|2914.44|2914.44|2914.08|2914.08|2914.44|2914.44|2914.08|2914.08|0
1649925480000|2022-04-14 08:38:00|2913.75|2913.75|2913.31|2913.31|2913.75|2913.75|2913.31|2913.31|0
1649925500000|2022-04-14 08:38:20|2912.22|2912.22|2912.22|2912.22|2912.22|2912.22|2912.22|2912.22|0
1649925530000|2022-04-14 08:38:50|2911.86|2911.86|2911.64|2911.64|2911.86|2911.86|2911.64|2911.64|0
1649925600000|2022-04-14 08:40:00|2911.48|2911.48|2911.48|2911.48|2911.48|2911.48|2911.48|2911.48|0
1649925610000|2022-04-14 08:40:10|2911.4|2911.4|2911.4|2911.4|2911.4|2911.4|2911.4|2911.4|0
1649925760000|2022-04-14 08:42:40|2911.62|2911.62|2911.7|2911.7|2911.7|2911.7|2911.62|2911.62|0
1649925910000|2022-04-14 08:45:10|2911.62|2911.62|2911.62|2911.62|2911.62|2911.62|2911.62|2911.62|0
1649925940000|2022-04-14 08:45:40|2910.84|2910.84|2910.25|2910.25|2910.84|2910.84|2910.25|2910.25|0
1649926060000|2022-04-14 08:47:40|2910.36|2910.36|2910.36|2910.36|2910.36|2910.36|2910.36|2910.36|0
1649926080000|2022-04-14 08:48:00|2910.72|2910.72|2910.72|2910.72|2910.72|2910.72|2910.72|2910.72|0
1649926110000|2022-04-14 08:48:30|2910.83|2910.83|2910.94|2910.94|2910.94|2910.94|2910.83|2910.83|0
1649926140000|2022-04-14 08:49:00|2911.3|2911.3|2911.3|2911.3|2911.3|2911.3|2911.3|2911.3|0
1649926200000|2022-04-14 08:50:00|2911.67|2911.67|2911.89|2911.89|2912.25|2912.25|2911.67|2911.67|0
1649926270000|2022-04-14 08:51:10|2911.67|2911.67|2911.89|2911.89|2911.89|2911.89|2911.67|2911.67|0
1649926350000|2022-04-14 08:52:30|2912.44|2912.44|2912.44|2912.44|2912.44|2912.44|2912.44|2912.44|0
1649926360000|2022-04-14 08:52:40|2912.89|2912.89|2912.44|2912.44|2912.89|2912.89|2912.44|2912.44|0
1649926370000|2022-04-14 08:52:50|2911.99|2911.99|2911.99|2911.99|2911.99|2911.99|2911.99|2911.99|0
1649926390000|2022-04-14 08:53:10|2913.8|2913.8|2914|2914|2914|2914|2913.8|2913.8|0
1649926430000|2022-04-14 08:53:50|2914.36|2914.36|2914.36|2914.36|2914.36|2914.36|2914.36|2914.36|0
1649926490000|2022-04-14 08:54:50|2914.59|2914.59|2914.59|2914.59|2914.59|2914.59|2914.59|2914.59|0
1649926510000|2022-04-14 08:55:10|2914.98|2914.98|2914.98|2914.98|2914.98|2914.98|2914.98|2914.98|0
1649926520000|2022-04-14 08:55:20|2914.62|2914.62|2914.26|2914.26|2914.62|2914.62|2914.26|2914.26|0
1649926540000|2022-04-14 08:55:40|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|0
1649926550000|2022-04-14 08:55:50|2913.93|2913.93|2913.93|2913.93|2913.93|2913.93|2913.93|2913.93|0
1649926580000|2022-04-14 08:56:20|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|0
1649926610000|2022-04-14 08:56:50|2913.68|2913.68|2913.46|2913.46|2913.68|2913.68|2913.46|2913.46|0
1649926670000|2022-04-14 08:57:50|2913.68|2913.68|2913.68|2913.68|2913.68|2913.68|2913.68|2913.68|0
1649926730000|2022-04-14 08:58:50|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|2914.04|0
1649926790000|2022-04-14 08:59:50|2913.68|2913.68|2913.68|2913.68|2913.68|2913.68|2913.68|2913.68|0
1649926810000|2022-04-14 09:00:10|2913.89|2913.89|2913.89|2913.89|2913.89|2913.89|2913.89|2913.89|0
1649926930000|2022-04-14 09:02:10|2914.33|2914.33|2914.33|2914.33|2914.33|2914.33|2914.33|2914.33|0
1649927040000|2022-04-14 09:04:00|2913.89|2913.89|2913.58|2913.58|2913.89|2913.89|2913.58|2913.58|0
1649927130000|2022-04-14 09:05:30|2913.94|2913.94|2914.83|2914.83|2914.83|2914.83|2913.94|2913.94|0
1649927220000|2022-04-14 09:07:00|2915.04|2915.04|2915.04|2915.04|2915.04|2915.04|2915.04|2915.04|0
1649927260000|2022-04-14 09:07:40|2915.26|2915.26|2915.48|2915.48|2915.48|2915.48|2915.26|2915.26|0
1649927280000|2022-04-14 09:08:00|2916.35|2916.35|2915.91|2915.91|2916.35|2916.35|2915.91|2915.91|0
1649927300000|2022-04-14 09:08:20|2915.55|2915.55|2915.55|2915.55|2915.55|2915.55|2915.55|2915.55|0
1649927330000|2022-04-14 09:08:50|2915.19|2915.19|2915.19|2915.19|2915.19|2915.19|2915.19|2915.19|0
1649927370000|2022-04-14 09:09:30|2915.41|2915.41|2915.41|2915.41|2915.41|2915.41|2915.41|2915.41|0
1649927390000|2022-04-14 09:09:50|2915.77|2915.77|2915.77|2915.77|2915.77|2915.77|2915.77|2915.77|0
1649927400000|2022-04-14 09:10:00|2916.1|2916.1|2916.1|2916.1|2916.1|2916.1|2916.1|2916.1|0
1649927440000|2022-04-14 09:10:40|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|0
1649927460000|2022-04-14 09:11:00|2915.43|2915.43|2915.43|2915.43|2915.43|2915.43|2915.43|2915.43|0
1649927640000|2022-04-14 09:14:00|2915.54|2915.54|2915.54|2915.54|2915.54|2915.54|2915.54|2915.54|0
1649927680000|2022-04-14 09:14:40|2915.32|2915.32|2915.32|2915.32|2915.32|2915.32|2915.32|2915.32|0
1649927700000|2022-04-14 09:15:00|2915.1|2915.1|2918.57|2918.57|2918.57|2918.57|2914.87|2914.87|0
1649927710000|2022-04-14 09:15:10|2916.04|2916.04|2916.58|2916.58|2916.58|2916.58|2914.95|2914.95|0
1649927720000|2022-04-14 09:15:20|2916.36|2916.36|2916.36|2916.36|2916.36|2916.36|2916.36|2916.36|0
1649927740000|2022-04-14 09:15:40|2916.69|2916.69|2916.69|2916.69|2916.69|2916.69|2916.69|2916.69|0
1649927760000|2022-04-14 09:16:00|2916.91|2916.91|2916.69|2916.69|2917.13|2917.13|2916.69|2916.69|0
1649927770000|2022-04-14 09:16:10|2916.91|2916.91|2916.91|2916.91|2916.91|2916.91|2916.91|2916.91|0
1649927780000|2022-04-14 09:16:20|2917.13|2917.13|2917.13|2917.13|2917.13|2917.13|2917.13|2917.13|0
1649927800000|2022-04-14 09:16:40|2917.32|2917.32|2917.48|2917.48|2917.48|2917.48|2917.32|2917.32|0
1649927810000|2022-04-14 09:16:50|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|0
1649927820000|2022-04-14 09:17:00|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|0
1649927840000|2022-04-14 09:17:20|2917.41|2917.41|2916.55|2916.55|2917.41|2917.41|2916.55|2916.55|0
1649927910000|2022-04-14 09:18:30|2916.35|2916.35|2916.19|2916.19|2916.35|2916.35|2916.19|2916.19|0
1649927940000|2022-04-14 09:19:00|2916.08|2916.08|2915.07|2915.07|2916.08|2916.08|2915.07|2915.07|0
1649927950000|2022-04-14 09:19:10|2914.85|2914.85|2915.25|2915.25|2915.25|2915.25|2914.77|2914.77|0
1649927970000|2022-04-14 09:19:30|2915.61|2915.61|2915.97|2915.97|2915.97|2915.97|2915.61|2915.61|0
1649927980000|2022-04-14 09:19:40|2915.61|2915.61|2915.61|2915.61|2915.61|2915.61|2915.61|2915.61|0
1649927990000|2022-04-14 09:19:50|2915.77|2915.77|2915.77|2915.77|2915.77|2915.77|2915.77|2915.77|0
1649928000000|2022-04-14 09:20:00|2915.85|2915.85|2915.85|2915.85|2915.85|2915.85|2915.85|2915.85|0
1649928020000|2022-04-14 09:20:20|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|0
1649928060000|2022-04-14 09:21:00|2915.57|2915.57|2916.41|2916.41|2916.41|2916.41|2915.57|2915.57|0
1649928120000|2022-04-14 09:22:00|2915.97|2915.97|2915.97|2915.97|2915.97|2915.97|2915.97|2915.97|0
1649928140000|2022-04-14 09:22:20|2915.86|2915.86|2916.04|2916.04|2916.58|2916.58|2915.86|2915.86|0
1649928170000|2022-04-14 09:22:50|2915.82|2915.82|2915.82|2915.82|2915.82|2915.82|2915.82|2915.82|0
1649928180000|2022-04-14 09:23:00|2914.73|2914.73|2914.73|2914.73|2914.73|2914.73|2914.73|2914.73|0
1649928260000|2022-04-14 09:24:20|2914.4|2914.4|2913.68|2913.68|2914.4|2914.4|2913.68|2913.68|0
1649928290000|2022-04-14 09:24:50|2913.57|2913.57|2913.35|2913.35|2913.57|2913.57|2913.35|2913.35|0
1649928310000|2022-04-14 09:25:10|2913.13|2913.13|2913.13|2913.13|2913.13|2913.13|2913.13|2913.13|0
1649928320000|2022-04-14 09:25:20|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|0
1649928330000|2022-04-14 09:25:30|2913.93|2913.93|2913.57|2913.57|2913.93|2913.93|2913.57|2913.57|0
1649928340000|2022-04-14 09:25:40|2913.79|2913.79|2913.79|2913.79|2913.79|2913.79|2913.79|2913.79|0
1649928380000|2022-04-14 09:26:20|2914.44|2914.44|2914.44|2914.44|2914.44|2914.44|2914.44|2914.44|0
1649928400000|2022-04-14 09:26:40|2914.04|2914.04|2913.96|2913.96|2914.04|2914.04|2913.96|2913.96|0
1649928540000|2022-04-14 09:29:00|2914.12|2914.12|2914.68|2914.68|2914.68|2914.68|2914.12|2914.12|0
1649928570000|2022-04-14 09:29:30|2914.88|2914.88|2915.07|2915.07|2915.07|2915.07|2914.88|2914.88|0
1649928580000|2022-04-14 09:29:40|2914.86|2914.86|2915.73|2915.73|2915.95|2915.95|2914.86|2914.86|0
1649928590000|2022-04-14 09:29:50|2915.4|2915.4|2915.4|2915.4|2915.4|2915.4|2915.4|2915.4|0
1649928610000|2022-04-14 09:30:10|2916.12|2916.12|2916.12|2916.12|2916.12|2916.12|2916.12|2916.12|0
1649928620000|2022-04-14 09:30:20|2916.49|2916.49|2916.49|2916.49|2916.49|2916.49|2916.49|2916.49|0
1649928630000|2022-04-14 09:30:30|2916.57|2916.57|2916.76|2916.76|2916.76|2916.76|2916.57|2916.57|0
1649928640000|2022-04-14 09:30:40|2916.84|2916.84|2916.12|2916.12|2916.84|2916.84|2916.12|2916.12|0
1649928650000|2022-04-14 09:30:50|2915.75|2915.75|2915.75|2915.75|2915.75|2915.75|2915.75|2915.75|0
1649928660000|2022-04-14 09:31:00|2915.6|2915.6|2915.49|2915.49|2915.6|2915.6|2915.49|2915.49|0
1649928680000|2022-04-14 09:31:20|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|0
1649928690000|2022-04-14 09:31:30|2915.49|2915.49|2915.49|2915.49|2915.49|2915.49|2915.49|2915.49|0
1649928700000|2022-04-14 09:31:40|2915.38|2915.38|2915.01|2915.01|2915.38|2915.38|2915.01|2915.01|0
1649928720000|2022-04-14 09:32:00|2915.38|2915.38|2915.6|2915.6|2915.6|2915.6|2915.38|2915.38|0
1649928750000|2022-04-14 09:32:30|2916.68|2916.68|2917.41|2917.41|2917.41|2917.41|2916.68|2916.68|0
1649928790000|2022-04-14 09:33:10|2918.13|2918.13|2918.13|2918.13|2918.13|2918.13|2918.13|2918.13|0
1649928800000|2022-04-14 09:33:20|2919|2919|2919|2919|2919|2919|2919|2919|0
1649928820000|2022-04-14 09:33:40|2919.11|2919.11|2919.27|2919.27|2919.27|2919.27|2919.11|2919.11|0
1649929040000|2022-04-14 09:37:20|2919.16|2919.16|2919.49|2919.49|2919.49|2919.49|2919.16|2919.16|0
1649929050000|2022-04-14 09:37:30|2919.27|2919.27|2919.27|2919.27|2919.27|2919.27|2919.27|2919.27|0
1649929060000|2022-04-14 09:37:40|2919.03|2919.03|2919.03|2919.03|2919.03|2919.03|2919.03|2919.03|0
1649929080000|2022-04-14 09:38:00|2919.48|2919.48|2919.48|2919.48|2919.48|2919.48|2919.48|2919.48|0
1649929090000|2022-04-14 09:38:10|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|0
1649929100000|2022-04-14 09:38:20|2919.86|2919.86|2919.86|2919.86|2919.86|2919.86|2919.86|2919.86|0
1649929130000|2022-04-14 09:38:50|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|0
1649929140000|2022-04-14 09:39:00|2919.64|2919.64|2919.64|2919.64|2919.64|2919.64|2919.64|2919.64|0
1649929150000|2022-04-14 09:39:10|2920.07|2920.07|2920.29|2920.29|2920.29|2920.29|2920.07|2920.07|0
1649929180000|2022-04-14 09:39:40|2920.62|2920.62|2920.62|2920.62|2920.62|2920.62|2920.62|2920.62|0
1649929250000|2022-04-14 09:40:50|2920.26|2920.26|2920.26|2920.26|2920.26|2920.26|2920.26|2920.26|0
1649929280000|2022-04-14 09:41:20|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|0
1649929330000|2022-04-14 09:42:10|2920.26|2920.26|2920.15|2920.15|2920.26|2920.26|2920.15|2920.15|0
1649929390000|2022-04-14 09:43:10|2919.93|2919.93|2919.93|2919.93|2919.93|2919.93|2919.93|2919.93|0
1649929400000|2022-04-14 09:43:20|2919.73|2919.73|2919.73|2919.73|2919.73|2919.73|2919.73|2919.73|0
1649929450000|2022-04-14 09:44:10|2919.51|2919.51|2919.15|2919.15|2919.51|2919.51|2919.15|2919.15|0
1649929570000|2022-04-14 09:46:10|2919.37|2919.37|2919.15|2919.15|2919.37|2919.37|2919.15|2919.15|0
1649929580000|2022-04-14 09:46:20|2918.79|2918.79|2918.79|2918.79|2918.79|2918.79|2918.79|2918.79|0
1649929590000|2022-04-14 09:46:30|2918.59|2918.59|2918.7|2918.7|2918.7|2918.7|2918.59|2918.59|0
1649929620000|2022-04-14 09:47:00|2918.9|2918.9|2918.9|2918.9|2918.9|2918.9|2918.9|2918.9|0
1649929630000|2022-04-14 09:47:10|2918.57|2918.57|2918.57|2918.57|2918.57|2918.57|2918.57|2918.57|0
1649929640000|2022-04-14 09:47:20|2918.79|2918.79|2918.79|2918.79|2918.79|2918.79|2918.79|2918.79|0
1649929770000|2022-04-14 09:49:30|2918.56|2918.56|2919|2919|2919|2919|2918.56|2918.56|0
1649929800000|2022-04-14 09:50:00|2918.67|2918.67|2918.43|2918.43|2918.67|2918.67|2917.11|2917.11|0
1649929810000|2022-04-14 09:50:10|2918.79|2918.79|2918.06|2918.06|2918.79|2918.79|2918.06|2918.06|0
1649929820000|2022-04-14 09:50:20|2917.73|2917.73|2916.85|2916.85|2917.73|2917.73|2916.63|2916.63|0
1649929830000|2022-04-14 09:50:30|2917.21|2917.21|2918.16|2918.16|2918.16|2918.16|2917.21|2917.21|0
1649929850000|2022-04-14 09:50:50|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|0
1649929860000|2022-04-14 09:51:00|2918.93|2918.93|2919.15|2919.15|2919.37|2919.37|2918.93|2918.93|0
1649929870000|2022-04-14 09:51:10|2918.71|2918.71|2918.71|2918.71|2918.71|2918.71|2918.71|2918.71|0
1649929950000|2022-04-14 09:52:30|2918.95|2918.95|2918.35|2918.35|2918.95|2918.95|2918.35|2918.35|0
1649929960000|2022-04-14 09:52:40|2918.13|2918.13|2917.91|2917.91|2918.13|2918.13|2917.91|2917.91|0
1649930000000|2022-04-14 09:53:20|2918.14|2918.14|2918.14|2918.14|2918.14|2918.14|2918.14|2918.14|0
1649930010000|2022-04-14 09:53:30|2918.5|2918.5|2918.5|2918.5|2918.5|2918.5|2918.5|2918.5|0
1649930020000|2022-04-14 09:53:40|2918.28|2918.28|2917.34|2917.34|2918.28|2918.28|2917.34|2917.34|0
1649930030000|2022-04-14 09:53:50|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|0
1649930040000|2022-04-14 09:54:00|2916.93|2916.93|2916.93|2916.93|2916.93|2916.93|2916.93|2916.93|0
1649930050000|2022-04-14 09:54:10|2917.36|2917.36|2916.81|2916.81|2917.36|2917.36|2916.81|2916.81|0
1649930060000|2022-04-14 09:54:20|2916.5|2916.5|2916.5|2916.5|2916.5|2916.5|2916.5|2916.5|0
1649930100000|2022-04-14 09:55:00|2916.71|2916.71|2916.71|2916.71|2916.71|2916.71|2916.71|2916.71|0
1649930130000|2022-04-14 09:55:30|2916.04|2916.04|2916.04|2916.04|2916.04|2916.04|2916.04|2916.04|0
1649930160000|2022-04-14 09:56:00|2916.4|2916.4|2916.4|2916.4|2916.4|2916.4|2916.4|2916.4|0
1649930240000|2022-04-14 09:57:20|2916.48|2916.48|2916.59|2916.59|2916.59|2916.59|2916.48|2916.48|0
1649930280000|2022-04-14 09:58:00|2916.95|2916.95|2916.95|2916.95|2916.95|2916.95|2916.95|2916.95|0
1649930290000|2022-04-14 09:58:10|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|0
1649930310000|2022-04-14 09:58:30|2917.1|2917.1|2917.1|2917.1|2917.1|2917.1|2917.1|2917.1|0
1649930320000|2022-04-14 09:58:40|2917.34|2917.34|2917.34|2917.34|2917.34|2917.34|2917.34|2917.34|0
1649930330000|2022-04-14 09:58:50|2917.5|2917.5|2917.5|2917.5|2917.5|2917.5|2917.5|2917.5|0
1649930340000|2022-04-14 09:59:00|2917.72|2917.72|2917.72|2917.72|2917.72|2917.72|2917.72|2917.72|0
1649930400000|2022-04-14 10:00:00|2917.94|2917.94|2917.94|2917.94|2917.94|2917.94|2917.94|2917.94|0
1649930440000|2022-04-14 10:00:40|2918.3|2918.3|2918.14|2918.14|2918.3|2918.3|2918.14|2918.14|0
1649930450000|2022-04-14 10:00:50|2917.93|2917.93|2917.93|2917.93|2917.93|2917.93|2917.93|2917.93|0
1649930550000|2022-04-14 10:02:30|2918.14|2918.14|2918.14|2918.14|2918.14|2918.14|2918.14|2918.14|0
1649930560000|2022-04-14 10:02:40|2918.36|2918.36|2918.36|2918.36|2918.36|2918.36|2918.36|2918.36|0
1649930580000|2022-04-14 10:03:00|2918.56|2918.56|2918.76|2918.76|2918.76|2918.76|2918.56|2918.56|0
1649930610000|2022-04-14 10:03:30|2918.95|2918.95|2919.27|2919.27|2919.27|2919.27|2918.95|2918.95|0
1649930680000|2022-04-14 10:04:40|2918.71|2918.71|2918.52|2918.52|2918.95|2918.95|2918.52|2918.52|0
1649930730000|2022-04-14 10:05:30|2919.24|2919.24|2919.24|2919.24|2919.24|2919.24|2919.24|2919.24|0
1649930740000|2022-04-14 10:05:40|2919.32|2919.32|2919.32|2919.32|2919.32|2919.32|2919.32|2919.32|0
1649930750000|2022-04-14 10:05:50|2919.1|2919.1|2919.1|2919.1|2919.1|2919.1|2919.1|2919.1|0
1649930760000|2022-04-14 10:06:00|2918.38|2918.38|2918.38|2918.38|2918.38|2918.38|2918.38|2918.38|0
1649930770000|2022-04-14 10:06:10|2918.14|2918.14|2918.14|2918.14|2918.14|2918.14|2918.14|2918.14|0
1649930810000|2022-04-14 10:06:50|2918.59|2918.59|2918.21|2918.21|2918.59|2918.59|2918.21|2918.21|0
1649930820000|2022-04-14 10:07:00|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|0
1649930870000|2022-04-14 10:07:50|2918.07|2918.07|2917.84|2917.84|2918.07|2918.07|2917.84|2917.84|0
1649930890000|2022-04-14 10:08:10|2918.06|2918.06|2918.06|2918.06|2918.06|2918.06|2918.06|2918.06|0
1649930930000|2022-04-14 10:08:50|2918.28|2918.28|2918.28|2918.28|2918.28|2918.28|2918.28|2918.28|0
1649930950000|2022-04-14 10:09:10|2918.04|2918.04|2918.04|2918.04|2918.04|2918.04|2918.04|2918.04|0
1649930960000|2022-04-14 10:09:20|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|0
1649930990000|2022-04-14 10:09:50|2917.74|2917.74|2917.74|2917.74|2917.74|2917.74|2917.74|2917.74|0
1649931000000|2022-04-14 10:10:00|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|0
1649931020000|2022-04-14 10:10:20|2917.29|2917.29|2917.29|2917.29|2917.29|2917.29|2917.29|2917.29|0
1649931050000|2022-04-14 10:10:50|2917.18|2917.18|2917.1|2917.1|2917.18|2917.18|2917.1|2917.1|0
1649931060000|2022-04-14 10:11:00|2917.02|2917.02|2917.02|2917.02|2917.02|2917.02|2917.02|2917.02|0
1649931110000|2022-04-14 10:11:50|2917.26|2917.26|2917.62|2917.62|2917.62|2917.62|2917.26|2917.26|0
1649931120000|2022-04-14 10:12:00|2917.82|2917.82|2917.82|2917.82|2917.82|2917.82|2917.82|2917.82|0
1649931160000|2022-04-14 10:12:40|2917.66|2917.66|2917.3|2917.3|2917.66|2917.66|2917.3|2917.3|0
1649931180000|2022-04-14 10:13:00|2917.38|2917.38|2917.38|2917.38|2917.38|2917.38|2917.38|2917.38|0
1649931190000|2022-04-14 10:13:10|2917.6|2917.6|2917.6|2917.6|2917.6|2917.6|2917.6|2917.6|0
1649931200000|2022-04-14 10:13:20|2917.44|2917.44|2917.44|2917.44|2917.44|2917.44|2917.44|2917.44|0
1649931250000|2022-04-14 10:14:10|2917.08|2917.08|2917.08|2917.08|2917.08|2917.08|2917.08|2917.08|0
1649931260000|2022-04-14 10:14:20|2916.86|2916.86|2916.86|2916.86|2916.86|2916.86|2916.86|2916.86|0
1649931400000|2022-04-14 10:16:40|2916.5|2916.5|2916.5|2916.5|2916.5|2916.5|2916.5|2916.5|0
1649931420000|2022-04-14 10:17:00|2916.28|2916.28|2916.28|2916.28|2916.28|2916.28|2916.28|2916.28|0
1649931440000|2022-04-14 10:17:20|2916.5|2916.5|2916.5|2916.5|2916.5|2916.5|2916.5|2916.5|0
1649931470000|2022-04-14 10:17:50|2916.42|2916.42|2916.34|2916.34|2916.42|2916.42|2916.34|2916.34|0
1649931510000|2022-04-14 10:18:30|2916.66|2916.66|2916.66|2916.66|2916.66|2916.66|2916.66|2916.66|0
1649931540000|2022-04-14 10:19:00|2916.3|2916.3|2916.38|2916.38|2916.38|2916.38|2916.3|2916.3|0
1649931570000|2022-04-14 10:19:30|2916.01|2916.01|2916.01|2916.01|2916.01|2916.01|2916.01|2916.01|0
1649931580000|2022-04-14 10:19:40|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|0
1649931660000|2022-04-14 10:21:00|2916.1|2916.1|2915.68|2915.68|2916.1|2916.1|2915.68|2915.68|0
1649931790000|2022-04-14 10:23:10|2915.24|2915.24|2915.24|2915.24|2915.24|2915.24|2915.24|2915.24|0
1649931810000|2022-04-14 10:23:30|2914.81|2914.81|2914.81|2914.81|2914.81|2914.81|2914.81|2914.81|0
1649931820000|2022-04-14 10:23:40|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|0
1649931840000|2022-04-14 10:24:00|2915.09|2915.09|2915.09|2915.09|2915.09|2915.09|2915.09|2915.09|0
1649931860000|2022-04-14 10:24:20|2914.65|2914.65|2914.65|2914.65|2914.65|2914.65|2914.65|2914.65|0
1649931870000|2022-04-14 10:24:30|2914.76|2914.76|2914.76|2914.76|2914.76|2914.76|2914.76|2914.76|0
1649932010000|2022-04-14 10:26:50|2915.35|2915.35|2915.55|2915.55|2915.55|2915.55|2915.35|2915.35|0
1649932110000|2022-04-14 10:28:30|2915.66|2915.66|2916.31|2916.31|2916.31|2916.31|2915.66|2915.66|0
1649932120000|2022-04-14 10:28:40|2916.68|2916.68|2916.68|2916.68|2916.68|2916.68|2916.68|2916.68|0
1649932140000|2022-04-14 10:29:00|2916.87|2916.87|2916.87|2916.87|2916.87|2916.87|2916.87|2916.87|0
1649932150000|2022-04-14 10:29:10|2917.6|2917.6|2918.03|2918.03|2918.03|2918.03|2917.6|2917.6|0
1649932160000|2022-04-14 10:29:20|2917.67|2917.67|2917.67|2917.67|2917.67|2917.67|2917.67|2917.67|0
1649932190000|2022-04-14 10:29:50|2917.45|2917.45|2917.45|2917.45|2917.45|2917.45|2917.45|2917.45|0
1649932220000|2022-04-14 10:30:20|2917.25|2917.25|2917.25|2917.25|2917.25|2917.25|2917.25|2917.25|0
1649932280000|2022-04-14 10:31:20|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|0
1649932360000|2022-04-14 10:32:40|2917.51|2917.51|2917.94|2917.94|2917.94|2917.94|2917.51|2917.51|0
1649932380000|2022-04-14 10:33:00|2918.18|2918.18|2918.42|2918.42|2918.42|2918.42|2918.18|2918.18|0
1649932440000|2022-04-14 10:34:00|2918.1|2918.1|2918.26|2918.26|2918.26|2918.26|2918.1|2918.1|0
1649932480000|2022-04-14 10:34:40|2917.94|2917.94|2917.94|2917.94|2917.94|2917.94|2917.94|2917.94|0
1649932520000|2022-04-14 10:35:20|2917.51|2917.51|2917.51|2917.51|2917.51|2917.51|2917.51|2917.51|0
1649932550000|2022-04-14 10:35:50|2917.4|2917.4|2917.4|2917.4|2917.4|2917.4|2917.4|2917.4|0
1649932640000|2022-04-14 10:37:20|2917.32|2917.32|2917.32|2917.32|2917.32|2917.32|2917.32|2917.32|0
1649932650000|2022-04-14 10:37:30|2916.99|2916.99|2916.99|2916.99|2916.99|2916.99|2916.99|2916.99|0
1649932690000|2022-04-14 10:38:10|2916.76|2916.76|2916.76|2916.76|2916.76|2916.76|2916.76|2916.76|0
1649932740000|2022-04-14 10:39:00|2917.13|2917.13|2917.13|2917.13|2917.13|2917.13|2917.13|2917.13|0
1649932780000|2022-04-14 10:39:40|2916.73|2916.73|2916.73|2916.73|2916.73|2916.73|2916.73|2916.73|0
1649932790000|2022-04-14 10:39:50|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|0
1649932810000|2022-04-14 10:40:10|2916.89|2916.89|2916.89|2916.89|2916.89|2916.89|2916.81|2916.81|0
1649932840000|2022-04-14 10:40:40|2917.26|2917.26|2917.26|2917.26|2917.26|2917.26|2917.26|2917.26|0
1649932880000|2022-04-14 10:41:20|2917.04|2917.04|2917.04|2917.04|2917.04|2917.04|2917.04|2917.04|0
1649932890000|2022-04-14 10:41:30|2917.26|2917.26|2917.26|2917.26|2917.26|2917.26|2917.26|2917.26|0
1649932920000|2022-04-14 10:42:00|2917.63|2917.63|2917.37|2917.37|2918.06|2918.06|2917.29|2917.29|0
1649932940000|2022-04-14 10:42:20|2917.6|2917.6|2917.6|2917.6|2917.6|2917.6|2917.6|2917.6|0
1649932980000|2022-04-14 10:43:00|2917.37|2917.37|2917.37|2917.37|2917.37|2917.37|2917.37|2917.37|0
1649933020000|2022-04-14 10:43:40|2917.6|2917.6|2917.6|2917.6|2917.6|2917.6|2917.6|2917.6|0
1649933100000|2022-04-14 10:45:00|2917.39|2917.39|2917.02|2917.02|2917.39|2917.39|2917.02|2917.02|0
1649933140000|2022-04-14 10:45:40|2917.24|2917.24|2917.24|2917.24|2917.24|2917.24|2917.24|2917.24|0
1649933160000|2022-04-14 10:46:00|2917.61|2917.61|2917.61|2917.61|2917.61|2917.61|2917.61|2917.61|0
1649933200000|2022-04-14 10:46:40|2918.26|2918.26|2918.26|2918.26|2918.26|2918.26|2918.26|2918.26|0
1649933210000|2022-04-14 10:46:50|2918.48|2918.48|2918.48|2918.48|2918.48|2918.48|2918.48|2918.48|0
1649933350000|2022-04-14 10:49:10|2918.26|2918.26|2918.26|2918.26|2918.26|2918.26|2918.26|2918.26|0
1649933430000|2022-04-14 10:50:30|2917.9|2917.9|2917.9|2917.9|2917.9|2917.9|2917.9|2917.9|0
1649933440000|2022-04-14 10:50:40|2918.26|2918.26|2918.26|2918.26|2918.26|2918.26|2918.26|2918.26|0
1649933460000|2022-04-14 10:51:00|2917.6|2917.6|2917.6|2917.6|2917.6|2917.6|2917.6|2917.6|0
1649933590000|2022-04-14 10:53:10|2917.38|2917.38|2917.17|2917.17|2917.38|2917.38|2917.17|2917.17|0
1649933600000|2022-04-14 10:53:20|2916.95|2916.95|2916.95|2916.95|2916.95|2916.95|2916.95|2916.95|0
1649933610000|2022-04-14 10:53:30|2916.73|2916.73|2916.73|2916.73|2916.73|2916.73|2916.73|2916.73|0
1649933620000|2022-04-14 10:53:40|2916.37|2916.37|2916.37|2916.37|2916.37|2916.37|2916.37|2916.37|0
1649933630000|2022-04-14 10:53:50|2916.15|2916.15|2916.15|2916.15|2916.15|2916.15|2916.15|2916.15|0
1649933650000|2022-04-14 10:54:10|2916.37|2916.37|2916.37|2916.37|2916.37|2916.37|2916.37|2916.37|0
1649933850000|2022-04-14 10:57:30|2916.59|2916.59|2916.59|2916.59|2916.59|2916.59|2916.59|2916.59|0
1649933880000|2022-04-14 10:58:00|2916.7|2916.7|2916.33|2916.33|2916.7|2916.7|2916.33|2916.33|0
1649933910000|2022-04-14 10:58:30|2916.44|2916.44|2916.44|2916.44|2916.44|2916.44|2916.44|2916.44|0
1649933970000|2022-04-14 10:59:30|2916.64|2916.64|2916.64|2916.64|2916.64|2916.64|2916.64|2916.64|0
1649933990000|2022-04-14 10:59:50|2916.28|2916.28|2916.28|2916.28|2916.28|2916.28|2916.28|2916.28|0
1649934010000|2022-04-14 11:00:10|2916.47|2916.47|2916.39|2916.39|2916.47|2916.47|2916.39|2916.39|0
1649934040000|2022-04-14 11:00:40|2916.76|2916.76|2916.76|2916.76|2916.76|2916.76|2916.76|2916.76|0
1649934080000|2022-04-14 11:01:20|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|0
1649934110000|2022-04-14 11:01:50|2916.61|2916.61|2916.61|2916.61|2916.61|2916.61|2916.61|2916.61|0
1649934120000|2022-04-14 11:02:00|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|0
1649934180000|2022-04-14 11:03:00|2917.6|2917.6|2917.91|2917.91|2917.91|2917.91|2917.6|2917.6|0
1649934210000|2022-04-14 11:03:30|2918.14|2918.14|2918.13|2918.13|2918.58|2918.58|2918.13|2918.13|0
1649934250000|2022-04-14 11:04:10|2918.02|2918.02|2918.02|2918.02|2918.02|2918.02|2918.02|2918.02|0
1649934260000|2022-04-14 11:04:20|2918.39|2918.39|2918.39|2918.39|2918.39|2918.39|2918.39|2918.39|0
1649934280000|2022-04-14 11:04:40|2918.31|2918.31|2918.31|2918.31|2918.31|2918.31|2918.31|2918.31|0
1649934290000|2022-04-14 11:04:50|2917.76|2917.76|2918.12|2918.12|2918.12|2918.12|2917.76|2917.76|0
1649934320000|2022-04-14 11:05:20|2918.56|2918.56|2918.23|2918.23|2918.56|2918.56|2918.23|2918.23|0
1649934380000|2022-04-14 11:06:20|2918.62|2918.62|2918.43|2918.43|2918.62|2918.62|2918.43|2918.43|0
1649934410000|2022-04-14 11:06:50|2918.86|2918.86|2918.86|2918.86|2918.86|2918.86|2918.86|2918.86|0
1649934430000|2022-04-14 11:07:10|2919.08|2919.08|2919.08|2919.08|2919.08|2919.08|2919.08|2919.08|0
1649934600000|2022-04-14 11:10:00|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|0
1649934610000|2022-04-14 11:10:10|2919.88|2919.88|2920.1|2920.1|2920.1|2920.1|2919.88|2919.88|0
1649934640000|2022-04-14 11:10:40|2919.87|2919.87|2919.62|2919.62|2919.98|2919.98|2919.62|2919.62|0
1649934650000|2022-04-14 11:10:50|2919.85|2919.85|2919.85|2919.85|2919.85|2919.85|2919.85|2919.85|0
1649934820000|2022-04-14 11:13:40|2919.63|2919.63|2919.63|2919.63|2919.63|2919.63|2919.63|2919.63|0
1649935100000|2022-04-14 11:18:20|2919.4|2919.4|2919.63|2919.63|2919.63|2919.63|2919.4|2919.4|0
1649935110000|2022-04-14 11:18:30|2919.74|2919.74|2919.51|2919.51|2919.74|2919.74|2919.51|2919.51|0
1649935160000|2022-04-14 11:19:20|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|0
1649935200000|2022-04-14 11:20:00|2918.99|2918.99|2919.1|2919.1|2919.19|2919.19|2918.99|2918.99|0
1649935250000|2022-04-14 11:20:50|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|0
1649935270000|2022-04-14 11:21:10|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|0
1649935340000|2022-04-14 11:22:20|2919.27|2919.27|2919.27|2919.27|2919.27|2919.27|2919.27|2919.27|0
1649935350000|2022-04-14 11:22:30|2919.6|2919.6|2919.6|2919.6|2919.6|2919.6|2919.6|2919.6|0
1649935370000|2022-04-14 11:22:50|2919.82|2919.82|2919.82|2919.82|2919.82|2919.82|2919.82|2919.82|0
1649935380000|2022-04-14 11:23:00|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|0
1649935430000|2022-04-14 11:23:50|2920.26|2920.26|2920.26|2920.26|2920.26|2920.26|2920.26|2920.26|0
1649935450000|2022-04-14 11:24:10|2920.37|2920.37|2920.15|2920.15|2920.37|2920.37|2920.15|2920.15|0
1649935460000|2022-04-14 11:24:20|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|2919.79|0
1649935470000|2022-04-14 11:24:30|2919.9|2919.9|2920.01|2920.01|2920.01|2920.01|2919.9|2919.9|0
1649935500000|2022-04-14 11:25:00|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|2920.12|0
1649935650000|2022-04-14 11:27:30|2919.9|2919.9|2920.01|2920.01|2920.01|2920.01|2919.9|2919.9|0
1649935730000|2022-04-14 11:28:50|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|2920.2|0
1649935810000|2022-04-14 11:30:10|2919.84|2919.84|2919.19|2919.19|2919.84|2919.84|2919.19|2919.19|0
1649935840000|2022-04-14 11:30:40|2918.83|2918.83|2918.1|2918.1|2918.83|2918.83|2918.1|2918.1|0
1649935850000|2022-04-14 11:30:50|2918.46|2918.46|2918.46|2918.46|2918.46|2918.46|2918.46|2918.46|0
1649935910000|2022-04-14 11:31:50|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|0
1649935920000|2022-04-14 11:32:00|2919.41|2919.41|2919.41|2919.41|2919.41|2919.41|2919.41|2919.41|0
1649935970000|2022-04-14 11:32:50|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|0
1649936040000|2022-04-14 11:34:00|2919.3|2919.3|2919.3|2919.3|2919.3|2919.3|2919.3|2919.3|0
1649936170000|2022-04-14 11:36:10|2919.84|2919.84|2919.95|2919.95|2919.95|2919.95|2919.84|2919.84|0
1649936190000|2022-04-14 11:36:30|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|0
1649936240000|2022-04-14 11:37:20|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|0
1649936250000|2022-04-14 11:37:30|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|2920.17|0
1649936320000|2022-04-14 11:38:40|2919.72|2919.72|2919.72|2919.72|2919.72|2919.72|2919.72|2919.72|0
1649936370000|2022-04-14 11:39:30|2919.83|2919.83|2919.83|2919.83|2919.83|2919.83|2919.83|2919.83|0
1649936400000|2022-04-14 11:40:00|2919.47|2919.47|2919.47|2919.47|2919.47|2919.47|2919.47|2919.47|0
1649936440000|2022-04-14 11:40:40|2919.25|2919.25|2919.25|2919.25|2919.25|2919.25|2919.25|2919.25|0
1649936460000|2022-04-14 11:41:00|2919.03|2919.03|2919.03|2919.03|2919.03|2919.03|2919.03|2919.03|0
1649936530000|2022-04-14 11:42:10|2918.7|2918.7|2918.7|2918.7|2918.7|2918.7|2918.7|2918.7|0
1649936660000|2022-04-14 11:44:20|2919.07|2919.07|2919.07|2919.07|2919.07|2919.07|2919.07|2919.07|0
1649936700000|2022-04-14 11:45:00|2918.84|2918.84|2918.84|2918.84|2918.84|2918.84|2918.84|2918.84|0
1649936720000|2022-04-14 11:45:20|2919.17|2919.17|2919.17|2919.17|2919.17|2919.17|2919.17|2919.17|0
1649936740000|2022-04-14 11:45:40|2919.37|2919.37|2920.85|2920.85|2920.85|2920.85|2919.37|2919.37|0
1649936750000|2022-04-14 11:45:50|2921.07|2921.07|2922.73|2922.73|2923.33|2923.33|2921.07|2921.07|0
1649936760000|2022-04-14 11:46:00|2921.79|2921.79|2922.34|2922.34|2922.54|2922.54|2921.59|2921.59|0
1649936770000|2022-04-14 11:46:10|2921.98|2921.98|2921.87|2921.87|2921.98|2921.98|2921.87|2921.87|0
1649936820000|2022-04-14 11:47:00|2922.09|2922.09|2922.45|2922.45|2922.45|2922.45|2922.09|2922.09|0
1649936840000|2022-04-14 11:47:20|2922.65|2922.65|2922.65|2922.65|2922.65|2922.65|2922.65|2922.65|0
1649936850000|2022-04-14 11:47:30|2922.28|2922.28|2921.96|2921.96|2922.28|2922.28|2921.96|2921.96|0
1649936870000|2022-04-14 11:47:50|2922.06|2922.06|2921.7|2921.7|2922.06|2922.06|2921.7|2921.7|0
1649936880000|2022-04-14 11:48:00|2921.59|2921.59|2921.59|2921.59|2921.59|2921.59|2921.59|2921.59|0
1649936890000|2022-04-14 11:48:10|2921.79|2921.79|2921.4|2921.4|2921.79|2921.79|2921.4|2921.4|0
1649936900000|2022-04-14 11:48:20|2921.24|2921.24|2920.88|2920.88|2921.24|2921.24|2920.88|2920.88|0
1649936930000|2022-04-14 11:48:50|2920.42|2920.42|2920.42|2920.42|2920.42|2920.42|2920.42|2920.42|0
1649936950000|2022-04-14 11:49:10|2920.32|2920.32|2920.24|2920.24|2920.32|2920.32|2920.24|2920.24|0
1649937030000|2022-04-14 11:50:30|2919.82|2919.82|2919.74|2919.74|2919.82|2919.82|2919.74|2919.74|0
1649937040000|2022-04-14 11:50:40|2919.96|2919.96|2920.07|2920.07|2920.07|2920.07|2919.96|2919.96|0
1649937050000|2022-04-14 11:50:50|2919.71|2919.71|2919.19|2919.19|2919.71|2919.71|2919.05|2919.05|0
1649937060000|2022-04-14 11:51:00|2919.41|2919.41|2919.41|2919.41|2919.41|2919.41|2919.41|2919.41|0
1649937110000|2022-04-14 11:51:50|2919.19|2919.19|2918.6|2918.6|2919.19|2919.19|2918.6|2918.6|0
1649937260000|2022-04-14 11:54:20|2918.27|2918.27|2918.49|2918.49|2918.49|2918.49|2918.27|2918.27|0
1649937410000|2022-04-14 11:56:50|2918.33|2918.33|2918.33|2918.33|2918.33|2918.33|2918.33|2918.33|0
1649937430000|2022-04-14 11:57:10|2918.25|2918.25|2918.25|2918.25|2918.25|2918.25|2918.25|2918.25|0
1649937440000|2022-04-14 11:57:20|2918.61|2918.61|2918.61|2918.61|2918.61|2918.61|2918.61|2918.61|0
1649937450000|2022-04-14 11:57:30|2918.98|2918.98|2919.2|2919.2|2919.2|2919.2|2918.98|2918.98|0
1649937530000|2022-04-14 11:58:50|2918.84|2918.84|2918.76|2918.76|2918.84|2918.84|2918.76|2918.76|0
1649937600000|2022-04-14 12:00:00|2918.96|2918.96|2918.96|2918.96|2918.96|2918.96|2918.96|2918.96|0
1649937620000|2022-04-14 12:00:20|2919.17|2919.17|2919.17|2919.17|2919.17|2919.17|2919.17|2919.17|0
1649937630000|2022-04-14 12:00:30|2919.61|2919.61|2920.14|2920.14|2920.14|2920.14|2919.61|2919.61|0
1649937640000|2022-04-14 12:00:40|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|2919.94|0
1649937660000|2022-04-14 12:01:00|2919.83|2919.83|2920.05|2920.05|2920.05|2920.05|2919.83|2919.83|0
1649937690000|2022-04-14 12:01:30|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|0
1649937820000|2022-04-14 12:03:40|2920.05|2920.05|2920.05|2920.05|2920.05|2920.05|2920.05|2920.05|0
1649937830000|2022-04-14 12:03:50|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|0
1649937930000|2022-04-14 12:05:30|2921.72|2921.72|2921.72|2921.72|2921.72|2921.72|2921.72|2921.72|0
1649937950000|2022-04-14 12:05:50|2922.11|2922.11|2921.72|2921.72|2922.11|2922.11|2921.72|2921.72|0
1649938100000|2022-04-14 12:08:20|2921.83|2921.83|2921.94|2921.94|2921.94|2921.94|2921.83|2921.83|0
1649938200000|2022-04-14 12:10:00|2922.61|2922.61|2922.61|2922.61|2923.39|2923.39|2922.61|2922.61|0
1649938210000|2022-04-14 12:10:10|2922.83|2922.83|2922.83|2922.83|2922.83|2922.83|2922.83|2922.83|0
1649938320000|2022-04-14 12:12:00|2923.22|2923.22|2922.83|2922.83|2923.22|2923.22|2922.83|2922.83|0
1649938350000|2022-04-14 12:12:30|2923.22|2923.22|2922.83|2922.83|2923.22|2923.22|2922.83|2922.83|0
1649938360000|2022-04-14 12:12:40|2923.22|2923.22|2923.02|2923.02|2923.42|2923.42|2922.83|2922.83|0
1649938370000|2022-04-14 12:12:50|2923.42|2923.42|2922.83|2922.83|2923.42|2923.42|2922.83|2922.83|0
1649938380000|2022-04-14 12:13:00|2923.42|2923.42|2922.83|2922.83|2923.42|2923.42|2922.83|2922.83|0
1649938390000|2022-04-14 12:13:10|2923.42|2923.42|2922.83|2922.83|2923.42|2923.42|2922.83|2922.83|0
1649938420000|2022-04-14 12:13:40|2923.02|2923.02|2922.83|2922.83|2923.02|2923.02|2922.83|2922.83|0
1649938430000|2022-04-14 12:13:50|2922.6|2922.6|2922.6|2922.6|2922.6|2922.6|2922.6|2922.6|0
1649938440000|2022-04-14 12:14:00|2922.15|2922.15|2922.15|2922.15|2922.15|2922.15|2922.15|2922.15|0
1649938450000|2022-04-14 12:14:10|2922.38|2922.38|2922.38|2922.38|2922.38|2922.38|2922.38|2922.38|0
1649938460000|2022-04-14 12:14:20|2922.96|2922.96|2922.38|2922.38|2922.96|2922.96|2922.38|2922.38|0
1649938500000|2022-04-14 12:15:00|2922.59|2922.59|2922.59|2922.59|2922.59|2922.59|2922.59|2922.59|0
1649938520000|2022-04-14 12:15:20|2922.99|2922.99|2922.59|2922.59|2922.99|2922.99|2922.59|2922.59|0
1649938550000|2022-04-14 12:15:50|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|0
1649938560000|2022-04-14 12:16:00|2922.59|2922.59|2922.59|2922.59|2922.59|2922.59|2922.59|2922.59|0
1649938590000|2022-04-14 12:16:30|2923.18|2923.18|2922.79|2922.79|2923.18|2923.18|2922.79|2922.79|0
1649938620000|2022-04-14 12:17:00|2922.43|2922.43|2922.07|2922.07|2922.43|2922.43|2921.96|2921.96|0
1649938630000|2022-04-14 12:17:10|2921.41|2921.41|2921.85|2921.85|2921.85|2921.85|2921.41|2921.41|0
1649938680000|2022-04-14 12:18:00|2922.04|2922.04|2921.85|2921.85|2922.04|2922.04|2921.65|2921.65|0
1649938710000|2022-04-14 12:18:30|2922.21|2922.21|2922.12|2922.12|2922.51|2922.51|2922.12|2922.12|0
1649938730000|2022-04-14 12:18:50|2922.51|2922.51|2921.9|2921.9|2922.51|2922.51|2921.9|2921.9|0
1649938750000|2022-04-14 12:19:10|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|2922.3|0
1649938760000|2022-04-14 12:19:20|2922.69|2922.69|2923.08|2923.08|2923.08|2923.08|2922.69|2922.69|0
1649938770000|2022-04-14 12:19:30|2923.3|2923.3|2923.3|2923.3|2923.41|2923.41|2923.3|2923.3|0
1649938820000|2022-04-14 12:20:20|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|2923.69|0
1649938910000|2022-04-14 12:21:50|2924.05|2924.05|2924.05|2924.05|2924.05|2924.05|2924.05|2924.05|0
1649938990000|2022-04-14 12:23:10|2923.83|2923.83|2923.83|2923.83|2923.83|2923.83|2923.83|2923.83|0
1649939010000|2022-04-14 12:23:30|2924.16|2924.16|2924.66|2924.66|2925.1|2925.1|2924.16|2924.16|0
1649939020000|2022-04-14 12:23:40|2924.33|2924.33|2925.18|2925.18|2925.51|2925.51|2924.33|2924.33|0
1649939030000|2022-04-14 12:23:50|2925.77|2925.77|2925.99|2925.99|2925.99|2925.99|2925.77|2925.77|0
1649939050000|2022-04-14 12:24:10|2925.59|2925.59|2925.59|2925.59|2925.59|2925.59|2925.59|2925.59|0
1649939060000|2022-04-14 12:24:20|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|0
1649939090000|2022-04-14 12:24:50|2926.2|2926.2|2926.75|2926.75|2926.75|2926.75|2926.2|2926.2|0
1649939100000|2022-04-14 12:25:00|2926.97|2926.97|2926.97|2926.97|2926.97|2926.97|2926.97|2926.97|0
1649939120000|2022-04-14 12:25:20|2927.36|2927.36|2927.72|2927.72|2927.72|2927.72|2927.36|2927.36|0
1649939180000|2022-04-14 12:26:20|2927.94|2927.94|2928.16|2928.16|2928.16|2928.16|2927.94|2927.94|0
1649939290000|2022-04-14 12:28:10|2927.94|2927.94|2927.94|2927.94|2927.94|2927.94|2927.94|2927.94|0
1649939330000|2022-04-14 12:28:50|2928.17|2928.17|2928.17|2928.17|2928.17|2928.17|2928.17|2928.17|0
1649939340000|2022-04-14 12:29:00|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|2928.39|0
1649939350000|2022-04-14 12:29:10|2928.03|2928.03|2928.03|2928.03|2928.03|2928.03|2928.03|2928.03|0
1649939360000|2022-04-14 12:29:20|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|0
1649939410000|2022-04-14 12:30:10|2927.81|2927.81|2927.81|2927.81|2927.81|2927.81|2927.81|2927.81|0
1649939450000|2022-04-14 12:30:50|2928|2928|2928|2928|2928|2928|2928|2928|0
1649939500000|2022-04-14 12:31:40|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|0
1649939550000|2022-04-14 12:32:30|2928.22|2928.22|2928.33|2928.33|2928.33|2928.33|2928.22|2928.22|0
1649939560000|2022-04-14 12:32:40|2928.13|2928.13|2928.13|2928.13|2928.13|2928.13|2928.13|2928.13|0
1649939600000|2022-04-14 12:33:20|2927.92|2927.92|2927.92|2927.92|2927.92|2927.92|2927.92|2927.92|0
1649939730000|2022-04-14 12:35:30|2927.52|2927.52|2927.72|2927.72|2927.72|2927.72|2927.52|2927.52|0
1649939770000|2022-04-14 12:36:10|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|2927.49|0
1649939910000|2022-04-14 12:38:30|2928.37|2928.37|2928.15|2928.15|2928.37|2928.37|2928.15|2928.15|0
1649939950000|2022-04-14 12:39:10|2928.26|2928.26|2928.98|2928.98|2928.98|2928.98|2928.26|2928.26|0
1649939980000|2022-04-14 12:39:40|2928.62|2928.62|2928.62|2928.62|2928.62|2928.62|2928.62|2928.62|0
1649940010000|2022-04-14 12:40:10|2929.4|2929.4|2930.43|2930.43|2930.43|2930.43|2929.4|2929.4|0
1649940020000|2022-04-14 12:40:20|2930.87|2930.87|2930.87|2930.87|2930.87|2930.87|2930.87|2930.87|0
1649940090000|2022-04-14 12:41:30|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|0
1649940100000|2022-04-14 12:41:40|2930.72|2930.72|2930.72|2930.72|2930.72|2930.72|2930.72|2930.72|0
1649940170000|2022-04-14 12:42:50|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|0
1649940200000|2022-04-14 12:43:20|2930.67|2930.67|2930.67|2930.67|2930.67|2930.67|2930.67|2930.67|0
1649940250000|2022-04-14 12:44:10|2930.78|2930.78|2930.78|2930.78|2930.78|2930.78|2930.78|2930.78|0
1649940280000|2022-04-14 12:44:40|2931.34|2931.34|2931.92|2931.92|2931.92|2931.92|2931.34|2931.34|0
1649940300000|2022-04-14 12:45:00|2932.03|2932.03|2931.25|2931.25|2932.03|2932.03|2931.25|2931.25|0
1649940310000|2022-04-14 12:45:10|2931.45|2931.45|2931.45|2931.45|2931.45|2931.45|2931.45|2931.45|0
1649940320000|2022-04-14 12:45:20|2931.21|2931.21|2931.21|2931.21|2931.21|2931.21|2931.21|2931.21|0
1649940420000|2022-04-14 12:47:00|2931.57|2931.57|2931.79|2931.79|2931.79|2931.79|2931.57|2931.57|0
1649940450000|2022-04-14 12:47:30|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|0
1649940590000|2022-04-14 12:49:50|2931.03|2931.03|2930.41|2930.41|2931.03|2931.03|2930.41|2930.41|0
1649940670000|2022-04-14 12:51:10|2931.13|2931.13|2931.13|2931.13|2931.13|2931.13|2931.13|2931.13|0
1649940690000|2022-04-14 12:51:30|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|0
1649940700000|2022-04-14 12:51:40|2931.13|2931.13|2930.91|2930.91|2931.13|2931.13|2930.91|2930.91|0
1649940740000|2022-04-14 12:52:20|2930.18|2930.18|2929.82|2929.82|2930.18|2930.18|2929.82|2929.82|0
1649940790000|2022-04-14 12:53:10|2929.71|2929.71|2929.82|2929.82|2929.82|2929.82|2929.71|2929.71|0
1649940800000|2022-04-14 12:53:20|2929.46|2929.46|2929.1|2929.1|2929.46|2929.46|2929.1|2929.1|0
1649940840000|2022-04-14 12:54:00|2928.9|2928.9|2929.1|2929.1|2929.1|2929.1|2928.9|2928.9|0
1649940880000|2022-04-14 12:54:40|2928.88|2928.88|2928.88|2928.88|2928.88|2928.88|2928.88|2928.88|0
1649940900000|2022-04-14 12:55:00|2929.07|2929.07|2929.07|2929.07|2929.07|2929.07|2929.07|2929.07|0
1649940920000|2022-04-14 12:55:20|2928.99|2928.99|2928.99|2928.99|2928.99|2928.99|2928.99|2928.99|0
1649940940000|2022-04-14 12:55:40|2929.1|2929.1|2929.1|2929.1|2929.1|2929.1|2929.1|2929.1|0
1649940960000|2022-04-14 12:56:00|2929.3|2929.3|2929.3|2929.3|2929.3|2929.3|2929.3|2929.3|0
1649941010000|2022-04-14 12:56:50|2929.52|2929.52|2929.74|2929.74|2929.74|2929.74|2929.52|2929.52|0
1649941040000|2022-04-14 12:57:20|2929.54|2929.54|2929.54|2929.54|2929.54|2929.54|2929.54|2929.54|0
1649941070000|2022-04-14 12:57:50|2929.76|2929.76|2929.76|2929.76|2929.76|2929.76|2929.76|2929.76|0
1649941110000|2022-04-14 12:58:30|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|0
1649941170000|2022-04-14 12:59:30|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|0
1649941180000|2022-04-14 12:59:40|2928.96|2928.96|2928.52|2928.52|2928.96|2928.96|2928.52|2928.52|0
1649941200000|2022-04-14 13:00:00|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|0
1649941220000|2022-04-14 13:00:20|2928.5|2928.5|2928.5|2928.5|2928.5|2928.5|2928.5|2928.5|0
1649941330000|2022-04-14 13:02:10|2927.13|2927.13|2927.33|2927.33|2927.33|2927.33|2926.74|2926.74|0
1649941340000|2022-04-14 13:02:20|2927.52|2927.52|2927.52|2927.52|2927.52|2927.52|2927.52|2927.52|0
1649941350000|2022-04-14 13:02:30|2927.72|2927.72|2927.72|2927.72|2927.72|2927.72|2927.72|2927.72|0
1649941380000|2022-04-14 13:03:00|2927.39|2927.39|2927.39|2927.39|2927.39|2927.39|2927.39|2927.39|0
1649941420000|2022-04-14 13:03:40|2927.78|2927.78|2928|2928|2928|2928|2927.78|2927.78|0
1649941430000|2022-04-14 13:03:50|2927.8|2927.8|2927.8|2927.8|2927.8|2927.8|2927.8|2927.8|0
1649941440000|2022-04-14 13:04:00|2928|2928|2928.22|2928.22|2928.22|2928.22|2928|2928|0
1649941450000|2022-04-14 13:04:10|2927.83|2927.83|2927.83|2927.83|2927.83|2927.83|2927.83|2927.83|0
1649941460000|2022-04-14 13:04:20|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|0
1649941470000|2022-04-14 13:04:30|2927.8|2927.8|2927.6|2927.6|2927.8|2927.8|2927.6|2927.6|0
1649941500000|2022-04-14 13:05:00|2927.41|2927.41|2927.41|2927.41|2927.41|2927.41|2927.41|2927.41|0
1649941510000|2022-04-14 13:05:10|2926.82|2926.82|2926.62|2926.62|2926.82|2926.82|2926.62|2926.62|0
1649941560000|2022-04-14 13:06:00|2926.82|2926.82|2926.82|2926.82|2926.82|2926.82|2926.62|2926.62|0
1649941570000|2022-04-14 13:06:10|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|0
1649941590000|2022-04-14 13:06:30|2926.41|2926.41|2926.41|2926.41|2926.41|2926.41|2926.41|2926.41|0
1649941600000|2022-04-14 13:06:40|2926.04|2926.04|2926.04|2926.04|2926.04|2926.04|2926.04|2926.04|0
1649941610000|2022-04-14 13:06:50|2925.59|2925.59|2925.59|2925.59|2925.59|2925.59|2925.59|2925.59|0
1649941680000|2022-04-14 13:08:00|2925.79|2925.79|2925.59|2925.59|2925.79|2925.79|2925.59|2925.59|0
1649941700000|2022-04-14 13:08:20|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|0
1649941740000|2022-04-14 13:09:00|2926.46|2926.46|2926.07|2926.07|2926.46|2926.46|2926.07|2926.07|0
1649941750000|2022-04-14 13:09:10|2925.85|2925.85|2925.85|2925.85|2925.85|2925.85|2925.85|2925.85|0
1649941780000|2022-04-14 13:09:40|2925.63|2925.63|2925.63|2925.63|2925.63|2925.63|2925.63|2925.63|0
1649941800000|2022-04-14 13:10:00|2926.02|2926.02|2925.63|2925.63|2926.02|2926.02|2925.63|2925.63|0
1649941840000|2022-04-14 13:10:40|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|0
1649941870000|2022-04-14 13:11:10|2925.59|2925.59|2925.59|2925.59|2925.59|2925.59|2925.59|2925.59|0
1649941900000|2022-04-14 13:11:40|2925.39|2925.39|2925.39|2925.39|2925.39|2925.39|2925.39|2925.39|0
1649941950000|2022-04-14 13:12:30|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|0
1649941980000|2022-04-14 13:13:00|2925.64|2925.64|2925.64|2925.64|2925.64|2925.64|2925.64|2925.64|0
1649942010000|2022-04-14 13:13:30|2925.49|2925.49|2925.49|2925.49|2925.49|2925.49|2925.49|2925.49|0
1649942020000|2022-04-14 13:13:40|2926.03|2926.03|2925.87|2925.87|2926.03|2926.03|2925.87|2925.87|0
1649942060000|2022-04-14 13:14:20|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|0
1649942080000|2022-04-14 13:14:40|2925.96|2925.96|2925.96|2925.96|2925.96|2925.96|2925.96|2925.96|0
1649942090000|2022-04-14 13:14:50|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|0
1649942100000|2022-04-14 13:15:00|2925.33|2925.33|2925.33|2925.33|2925.33|2925.33|2925.33|2925.33|0
1649942170000|2022-04-14 13:16:10|2925.44|2925.44|2925.2|2925.2|2925.44|2925.44|2925.2|2925.2|0
1649942180000|2022-04-14 13:16:20|2925.39|2925.39|2925.39|2925.39|2925.39|2925.39|2925.39|2925.39|0
1649942210000|2022-04-14 13:16:50|2925.62|2925.62|2924.89|2924.89|2925.62|2925.62|2924.89|2924.89|0
1649942220000|2022-04-14 13:17:00|2925.26|2925.26|2925.26|2925.26|2925.26|2925.26|2925.26|2925.26|0
1649942250000|2022-04-14 13:17:30|2925.03|2925.03|2925.03|2925.03|2925.03|2925.03|2925.03|2925.03|0
1649942260000|2022-04-14 13:17:40|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|0
1649942280000|2022-04-14 13:18:00|2924.47|2924.47|2924.47|2924.47|2924.47|2924.47|2924.47|2924.47|0
1649942290000|2022-04-14 13:18:10|2924.69|2924.69|2924.47|2924.47|2924.69|2924.69|2924.47|2924.47|0
1649942300000|2022-04-14 13:18:20|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|2924.26|0
1649942310000|2022-04-14 13:18:30|2924.04|2924.04|2924.04|2924.04|2924.04|2924.04|2924.04|2924.04|0
1649942320000|2022-04-14 13:18:40|2924.25|2924.25|2924.25|2924.25|2924.25|2924.25|2924.25|2924.25|0
1649942340000|2022-04-14 13:19:00|2924.04|2924.04|2925.31|2925.31|2925.31|2925.31|2924.04|2924.04|0
1649942410000|2022-04-14 13:20:10|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|0
1649942570000|2022-04-14 13:22:50|2925.31|2925.31|2925.59|2925.59|2925.59|2925.59|2925.23|2925.23|0
1649942580000|2022-04-14 13:23:00|2925.37|2925.37|2925.26|2925.26|2925.37|2925.37|2925.26|2925.26|0
1649942660000|2022-04-14 13:24:20|2925.48|2925.48|2925.48|2925.48|2925.48|2925.48|2925.48|2925.48|0
1649942670000|2022-04-14 13:24:30|2925.7|2925.7|2925.81|2925.81|2925.81|2925.81|2925.7|2925.7|0
1649942710000|2022-04-14 13:25:10|2926.03|2926.03|2925.8|2925.8|2926.03|2926.03|2925.8|2925.8|0
1649942720000|2022-04-14 13:25:20|2926.13|2926.13|2926.13|2926.13|2926.13|2926.13|2926.13|2926.13|0
1649942750000|2022-04-14 13:25:50|2926.24|2926.24|2926.24|2926.24|2926.24|2926.24|2926.24|2926.24|0
1649942770000|2022-04-14 13:26:10|2926.63|2926.63|2926.63|2926.63|2926.63|2926.63|2926.63|2926.63|0
1649942780000|2022-04-14 13:26:20|2926.83|2926.83|2927.22|2927.22|2927.22|2927.22|2926.83|2926.83|0
1649942810000|2022-04-14 13:26:50|2927.44|2927.44|2927.44|2927.44|2927.44|2927.44|2927.44|2927.44|0
1649942820000|2022-04-14 13:27:00|2928.02|2928.02|2928.39|2928.39|2928.39|2928.39|2928.02|2928.02|0
1649942860000|2022-04-14 13:27:40|2928.19|2928.19|2928|2928|2928.19|2928.19|2928|2928|0
1649942890000|2022-04-14 13:28:10|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|0
1649942900000|2022-04-14 13:28:20|2927.68|2927.68|2927.9|2927.9|2927.9|2927.9|2927.68|2927.68|0
1649942950000|2022-04-14 13:29:10|2927.68|2927.68|2927.47|2927.47|2927.68|2927.68|2927.47|2927.47|0
1649942960000|2022-04-14 13:29:20|2927.27|2927.27|2927.27|2927.27|2927.27|2927.27|2927.27|2927.27|0
1649943020000|2022-04-14 13:30:20|2927.63|2927.63|2927.63|2927.63|2927.63|2927.63|2927.63|2927.63|0
1649943030000|2022-04-14 13:30:30|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|0
1649943040000|2022-04-14 13:30:40|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|0
1649943080000|2022-04-14 13:31:20|2927.63|2927.63|2928.08|2928.08|2928.08|2928.08|2927.63|2927.63|0
1649943100000|2022-04-14 13:31:40|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|0
1649943120000|2022-04-14 13:32:00|2928.96|2928.96|2928.96|2928.96|2928.96|2928.96|2928.96|2928.96|0
1649943140000|2022-04-14 13:32:20|2930.34|2930.34|2930.53|2930.53|2930.53|2930.53|2930.34|2930.34|0
1649943150000|2022-04-14 13:32:30|2930.73|2930.73|2930.73|2930.73|2930.73|2930.73|2930.34|2930.34|0
1649943170000|2022-04-14 13:32:50|2930.94|2930.94|2930.94|2930.94|2930.94|2930.94|2930.94|2930.94|0
1649943180000|2022-04-14 13:33:00|2931.14|2931.14|2931.34|2931.34|2931.34|2931.34|2931.14|2931.14|0
1649943200000|2022-04-14 13:33:20|2931.42|2931.42|2931.5|2931.5|2931.5|2931.5|2931.42|2931.42|0
1649943210000|2022-04-14 13:33:30|2929.93|2929.93|2930.12|2930.12|2930.12|2930.12|2929.93|2929.93|0
1649943240000|2022-04-14 13:34:00|2929.89|2929.89|2929.71|2929.71|2930.28|2930.28|2929.49|2929.49|0
1649943250000|2022-04-14 13:34:10|2930.59|2930.59|2930.59|2930.59|2930.59|2930.59|2930.59|2930.59|0
1649943260000|2022-04-14 13:34:20|2931.31|2931.31|2931.31|2931.31|2931.31|2931.31|2931.31|2931.31|0
1649943280000|2022-04-14 13:34:40|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|0
1649943290000|2022-04-14 13:34:50|2930.62|2930.62|2931.21|2931.21|2931.21|2931.21|2930.62|2930.62|0
1649943300000|2022-04-14 13:35:00|2931.01|2931.01|2930.62|2930.62|2931.01|2931.01|2930.62|2930.62|0
1649943310000|2022-04-14 13:35:10|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|2930.62|2930.62|0
1649943340000|2022-04-14 13:35:40|2930.76|2930.76|2930.76|2930.76|2930.76|2930.76|2930.76|2930.76|0
1649943360000|2022-04-14 13:36:00|2930.84|2930.84|2930.84|2930.84|2930.84|2930.84|2930.84|2930.84|0
1649943410000|2022-04-14 13:36:50|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|0
1649943420000|2022-04-14 13:37:00|2931.34|2931.34|2932.32|2932.32|2932.32|2932.32|2931.34|2931.34|0
1649943430000|2022-04-14 13:37:10|2931.96|2931.96|2931.37|2931.37|2931.96|2931.96|2931.37|2931.37|0
1649943450000|2022-04-14 13:37:30|2931.56|2931.56|2932.29|2932.29|2932.29|2932.29|2931.56|2931.56|0
1649943560000|2022-04-14 13:39:20|2931.93|2931.93|2931.93|2931.93|2931.93|2931.93|2931.93|2931.93|0
1649943570000|2022-04-14 13:39:30|2932.36|2932.36|2932.03|2932.03|2932.36|2932.36|2932.03|2932.03|0
1649943580000|2022-04-14 13:39:40|2931.82|2931.82|2931.82|2931.82|2931.82|2931.82|2931.82|2931.82|0
1649943630000|2022-04-14 13:40:30|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|0
1649943650000|2022-04-14 13:40:50|2932.65|2932.65|2932.65|2932.65|2932.65|2932.65|2932.65|2932.65|0
1649943690000|2022-04-14 13:41:30|2932.73|2932.73|2932.95|2932.95|2932.95|2932.95|2932.73|2932.73|0
1649943700000|2022-04-14 13:41:40|2932.51|2932.51|2932.51|2932.51|2932.51|2932.51|2932.51|2932.51|0
1649943710000|2022-04-14 13:41:50|2932.67|2932.67|2932.67|2932.67|2932.67|2932.67|2932.67|2932.67|0
1649943810000|2022-04-14 13:43:30|2931.5|2931.5|2931.5|2931.5|2931.5|2931.5|2931.5|2931.5|0
1649943820000|2022-04-14 13:43:40|2931.73|2931.73|2931.89|2931.89|2931.89|2931.89|2931.73|2931.73|0
1649943830000|2022-04-14 13:43:50|2931.5|2931.5|2931.17|2931.17|2931.5|2931.5|2931.17|2931.17|0
1649943840000|2022-04-14 13:44:00|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|0
1649943850000|2022-04-14 13:44:10|2931.59|2931.59|2931.59|2931.59|2931.59|2931.59|2931.59|2931.59|0
1649943880000|2022-04-14 13:44:40|2931.81|2931.81|2931.81|2931.81|2931.81|2931.81|2931.81|2931.81|0
1649943890000|2022-04-14 13:44:50|2931.09|2931.09|2931.42|2931.42|2931.42|2931.42|2931.09|2931.09|0
1649943900000|2022-04-14 13:45:00|2931.53|2931.53|2931.86|2931.86|2931.86|2931.86|2931.42|2931.42|0
1649943910000|2022-04-14 13:45:10|2932.01|2932.01|2932.01|2932.01|2932.01|2932.01|2932.01|2932.01|0
1649943930000|2022-04-14 13:45:30|2932.23|2932.23|2933.25|2933.25|2933.25|2933.25|2932.12|2932.12|0
1649943940000|2022-04-14 13:45:40|2933.48|2933.48|2932.23|2932.23|2933.48|2933.48|2932.23|2932.23|0
1649943950000|2022-04-14 13:45:50|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|0
1649943960000|2022-04-14 13:46:00|2931.93|2931.93|2931.93|2931.93|2931.93|2931.93|2931.93|2931.93|0
1649943980000|2022-04-14 13:46:20|2931.56|2931.56|2931.56|2931.56|2931.56|2931.56|2931.56|2931.56|0
1649944000000|2022-04-14 13:46:40|2931.93|2931.93|2931.72|2931.72|2931.93|2931.93|2931.49|2931.49|0
1649944020000|2022-04-14 13:47:00|2931.5|2931.5|2931.28|2931.28|2931.5|2931.5|2931.28|2931.28|0
1649944040000|2022-04-14 13:47:20|2931.06|2931.06|2931.06|2931.06|2931.06|2931.06|2931.06|2931.06|0
1649944050000|2022-04-14 13:47:30|2930.95|2930.95|2931.03|2931.03|2931.03|2931.03|2930.95|2930.95|0
1649944090000|2022-04-14 13:48:10|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|0
1649944100000|2022-04-14 13:48:20|2930.6|2930.6|2930.6|2930.6|2930.6|2930.6|2930.6|2930.6|0
1649944110000|2022-04-14 13:48:30|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|0
1649944130000|2022-04-14 13:48:50|2930.16|2930.16|2930.38|2930.38|2930.38|2930.38|2930.16|2930.16|0
1649944140000|2022-04-14 13:49:00|2930.02|2930.02|2929.8|2929.8|2930.02|2930.02|2929.8|2929.8|0
1649944150000|2022-04-14 13:49:10|2930.02|2930.02|2929.72|2929.72|2930.02|2930.02|2929.72|2929.72|0
1649944160000|2022-04-14 13:49:20|2929.52|2929.52|2929.31|2929.31|2929.52|2929.52|2929.31|2929.31|0
1649944170000|2022-04-14 13:49:30|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|0
1649944180000|2022-04-14 13:49:40|2928.73|2928.73|2928.73|2928.73|2928.73|2928.73|2928.73|2928.73|0
1649944200000|2022-04-14 13:50:00|2929.16|2929.16|2929.16|2929.16|2929.16|2929.16|2929.16|2929.16|0
1649944210000|2022-04-14 13:50:10|2929.38|2929.38|2929.16|2929.16|2929.38|2929.38|2929.16|2929.16|0
1649944230000|2022-04-14 13:50:30|2928.94|2928.94|2928.19|2928.19|2928.94|2928.94|2928.19|2928.19|0
1649944250000|2022-04-14 13:50:50|2927.1|2927.1|2927.1|2927.1|2927.1|2927.1|2927.1|2927.1|0
1649944260000|2022-04-14 13:51:00|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|0
1649944270000|2022-04-14 13:51:10|2926.59|2926.59|2927.1|2927.1|2927.1|2927.1|2926.38|2926.38|0
1649944280000|2022-04-14 13:51:20|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|0
1649944290000|2022-04-14 13:51:30|2927.14|2927.14|2927.14|2927.14|2927.14|2927.14|2927.14|2927.14|0
1649944300000|2022-04-14 13:51:40|2926.78|2926.78|2926.42|2926.42|2926.78|2926.78|2926.42|2926.42|0
1649944310000|2022-04-14 13:51:50|2926.05|2926.05|2926.18|2926.18|2926.18|2926.18|2925.81|2925.81|0
1649944320000|2022-04-14 13:52:00|2925.81|2925.81|2925.49|2925.49|2925.81|2925.81|2925.49|2925.49|0
1649944330000|2022-04-14 13:52:10|2925.09|2925.09|2926.25|2926.25|2926.25|2926.25|2925.09|2925.09|0
1649944360000|2022-04-14 13:52:40|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|0
1649944370000|2022-04-14 13:52:50|2926.84|2926.84|2926.84|2926.84|2926.84|2926.84|2926.84|2926.84|0
1649944390000|2022-04-14 13:53:10|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|0
1649944400000|2022-04-14 13:53:20|2926.25|2926.25|2926.04|2926.04|2926.25|2926.25|2926.04|2926.04|0
1649944420000|2022-04-14 13:53:40|2925.67|2925.67|2925.35|2925.35|2925.67|2925.67|2925.35|2925.35|0
1649944440000|2022-04-14 13:54:00|2924.88|2924.88|2924.66|2924.66|2924.88|2924.88|2924.66|2924.66|0
1649944450000|2022-04-14 13:54:10|2925.03|2925.03|2924.92|2924.92|2925.03|2925.03|2924.92|2924.92|0
1649944460000|2022-04-14 13:54:20|2925.14|2925.14|2925.35|2925.35|2925.35|2925.35|2925.14|2925.14|0
1649944470000|2022-04-14 13:54:30|2924.96|2924.96|2924.77|2924.77|2924.96|2924.96|2924.77|2924.77|0
1649944490000|2022-04-14 13:54:50|2925.01|2925.01|2925.01|2925.01|2925.01|2925.01|2925.01|2925.01|0
1649944550000|2022-04-14 13:55:50|2924.81|2924.81|2924.81|2924.81|2924.81|2924.81|2924.81|2924.81|0
1649944560000|2022-04-14 13:56:00|2925.17|2925.17|2924.78|2924.78|2925.17|2925.17|2924.78|2924.78|0
1649944620000|2022-04-14 13:57:00|2924.98|2924.98|2924.98|2924.98|2924.98|2924.98|2924.98|2924.98|0
1649944630000|2022-04-14 13:57:10|2924.61|2924.61|2924.39|2924.39|2924.61|2924.61|2924.39|2924.39|0
1649944640000|2022-04-14 13:57:20|2924.03|2924.03|2924.03|2924.03|2924.03|2924.03|2924.03|2924.03|0
1649944650000|2022-04-14 13:57:30|2923.8|2923.8|2923.44|2923.44|2923.8|2923.8|2923.44|2923.44|0
1649944670000|2022-04-14 13:57:50|2923.8|2923.8|2923.8|2923.8|2923.8|2923.8|2923.8|2923.8|0
1649944690000|2022-04-14 13:58:10|2924.02|2924.02|2924.02|2924.02|2924.02|2924.02|2924.02|2924.02|0
1649944710000|2022-04-14 13:58:30|2924.24|2924.24|2924.24|2924.24|2924.24|2924.24|2924.24|2924.24|0
1649944720000|2022-04-14 13:58:40|2924.35|2924.35|2923.98|2923.98|2924.35|2924.35|2923.62|2923.62|0
1649944740000|2022-04-14 13:59:00|2924.09|2924.09|2924.29|2924.29|2924.29|2924.29|2924.09|2924.09|0
1649944800000|2022-04-14 14:00:00|2924.05|2924.05|2924.41|2924.41|2924.41|2924.41|2924.05|2924.05|0
1649944810000|2022-04-14 14:00:10|2924.49|2924.49|2924.49|2924.49|2924.49|2924.49|2924.49|2924.49|0
1649944820000|2022-04-14 14:00:20|2924.69|2924.69|2924.69|2924.69|2924.69|2924.69|2924.69|2924.69|0
1649944830000|2022-04-14 14:00:30|2924.58|2924.58|2924.58|2924.58|2924.58|2924.58|2924.58|2924.58|0
1649944860000|2022-04-14 14:01:00|2924.78|2924.78|2924.78|2924.78|2924.78|2924.78|2924.78|2924.78|0
1649944890000|2022-04-14 14:01:30|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|0
1649944900000|2022-04-14 14:01:40|2925.5|2925.5|2925.5|2925.5|2925.5|2925.5|2925.5|2925.5|0
1649944920000|2022-04-14 14:02:00|2925.28|2925.28|2925.28|2925.28|2925.28|2925.28|2925.28|2925.28|0
1649944930000|2022-04-14 14:02:10|2925.06|2925.06|2925.06|2925.06|2925.06|2925.06|2925.06|2925.06|0
1649944940000|2022-04-14 14:02:20|2924.83|2924.83|2924.83|2924.83|2924.83|2924.83|2924.83|2924.83|0
1649944950000|2022-04-14 14:02:30|2924.61|2924.61|2924.69|2924.69|2924.69|2924.69|2924.61|2924.61|0
1649944960000|2022-04-14 14:02:40|2924.61|2924.61|2924.61|2924.61|2924.61|2924.61|2924.61|2924.61|0
1649944980000|2022-04-14 14:03:00|2924.53|2924.53|2924.53|2924.53|2924.53|2924.53|2924.53|2924.53|0
1649944990000|2022-04-14 14:03:10|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|0
1649945000000|2022-04-14 14:03:20|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|0
1649945010000|2022-04-14 14:03:30|2924.97|2924.97|2924.95|2924.95|2924.97|2924.97|2924.75|2924.75|0
1649945020000|2022-04-14 14:03:40|2925.17|2925.17|2925.17|2925.17|2925.17|2925.17|2925.17|2925.17|0
1649945030000|2022-04-14 14:03:50|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|2925.56|0
1649945040000|2022-04-14 14:04:00|2925.48|2925.48|2925.59|2925.59|2925.59|2925.59|2925.48|2925.48|0
1649945050000|2022-04-14 14:04:10|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|0
1649945080000|2022-04-14 14:04:40|2926.41|2926.41|2926.41|2926.41|2926.41|2926.41|2926.41|2926.41|0
1649945100000|2022-04-14 14:05:00|2926.08|2926.08|2926.56|2926.56|2926.64|2926.64|2926.08|2926.08|0
1649945110000|2022-04-14 14:05:10|2926.92|2926.92|2927.51|2927.51|2927.51|2927.51|2926.92|2926.92|0
1649945120000|2022-04-14 14:05:20|2927.14|2927.14|2927.14|2927.14|2927.14|2927.14|2927.14|2927.14|0
1649945130000|2022-04-14 14:05:30|2926.91|2926.91|2926.91|2926.91|2926.91|2926.91|2926.91|2926.91|0
1649945150000|2022-04-14 14:05:50|2927.12|2927.12|2927.32|2927.32|2927.32|2927.32|2927.12|2927.12|0
1649945160000|2022-04-14 14:06:00|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|0
1649945170000|2022-04-14 14:06:10|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|0
1649945180000|2022-04-14 14:06:20|2927.64|2927.64|2927.64|2927.64|2927.64|2927.64|2927.64|2927.64|0
1649945200000|2022-04-14 14:06:40|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|0
1649945210000|2022-04-14 14:06:50|2928.19|2928.19|2928.19|2928.19|2928.19|2928.19|2928.19|2928.19|0
1649945220000|2022-04-14 14:07:00|2927.74|2927.74|2927.58|2927.58|2927.74|2927.74|2927.58|2927.58|0
1649945230000|2022-04-14 14:07:10|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|0
1649945260000|2022-04-14 14:07:40|2927.94|2927.94|2927.94|2927.94|2927.94|2927.94|2927.94|2927.94|0
1649945350000|2022-04-14 14:09:10|2927.71|2927.71|2927.96|2927.96|2927.96|2927.96|2927.6|2927.6|0
1649945390000|2022-04-14 14:09:50|2928.07|2928.07|2928.4|2928.4|2928.4|2928.4|2928.07|2928.07|0
1649945410000|2022-04-14 14:10:10|2928.63|2928.63|2928.63|2928.63|2928.63|2928.63|2928.63|2928.63|0
1649945450000|2022-04-14 14:10:50|2928.41|2928.41|2928.41|2928.41|2928.41|2928.41|2928.41|2928.41|0
1649945470000|2022-04-14 14:11:10|2928.63|2928.63|2928.63|2928.63|2928.63|2928.63|2928.63|2928.63|0
1649945490000|2022-04-14 14:11:30|2928.85|2928.85|2928.85|2928.85|2928.85|2928.85|2928.85|2928.85|0
1649945540000|2022-04-14 14:12:20|2929.41|2929.41|2929.41|2929.41|2929.41|2929.41|2929.41|2929.41|0
1649945570000|2022-04-14 14:12:50|2929.63|2929.63|2929.63|2929.63|2929.63|2929.63|2929.63|2929.63|0
1649945580000|2022-04-14 14:13:00|2929.99|2929.99|2929.99|2929.99|2929.99|2929.99|2929.99|2929.99|0
1649945600000|2022-04-14 14:13:20|2930.18|2930.18|2930.63|2930.63|2930.63|2930.63|2930.18|2930.18|0
1649945610000|2022-04-14 14:13:30|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|0
1649945620000|2022-04-14 14:13:40|2931.1|2931.1|2931.1|2931.1|2931.1|2931.1|2931.1|2931.1|0
1649945630000|2022-04-14 14:13:50|2931.46|2931.46|2931.24|2931.24|2931.46|2931.46|2931.24|2931.24|0
1649945720000|2022-04-14 14:15:20|2931.14|2931.14|2931.14|2931.14|2931.14|2931.14|2931.14|2931.14|0
1649945730000|2022-04-14 14:15:30|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|0
1649945750000|2022-04-14 14:15:50|2930.33|2930.33|2930.33|2930.33|2930.33|2930.33|2930.33|2930.33|0
1649945760000|2022-04-14 14:16:00|2930.66|2930.66|2930.88|2930.88|2930.88|2930.88|2930.66|2930.66|0
1649945790000|2022-04-14 14:16:30|2931.1|2931.1|2931.1|2931.1|2931.1|2931.1|2931.1|2931.1|0
1649945840000|2022-04-14 14:17:20|2931.32|2931.32|2931.32|2931.32|2931.32|2931.32|2931.32|2931.32|0
1649945880000|2022-04-14 14:18:00|2931.48|2931.48|2931.56|2931.56|2931.56|2931.56|2931.48|2931.48|0
1649945990000|2022-04-14 14:19:50|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|0
1649946000000|2022-04-14 14:20:00|2931.56|2931.56|2931.56|2931.56|2931.56|2931.56|2931.56|2931.56|0
1649946040000|2022-04-14 14:20:40|2931.77|2931.77|2931.77|2931.77|2931.77|2931.77|2931.77|2931.77|0
1649946050000|2022-04-14 14:20:50|2932.21|2932.21|2932.21|2932.21|2932.21|2932.21|2932.21|2932.21|0
1649946060000|2022-04-14 14:21:00|2932|2932|2932|2932|2932|2932|2932|2932|0
1649946100000|2022-04-14 14:21:40|2932.19|2932.19|2934.17|2934.17|2934.17|2934.17|2932.19|2932.19|0
1649946110000|2022-04-14 14:21:50|2933|2933|2933.19|2933.19|2933.19|2933.19|2933|2933|0
1649946120000|2022-04-14 14:22:00|2933.3|2933.3|2933.3|2933.3|2933.3|2933.3|2933.3|2933.3|0
1649946150000|2022-04-14 14:22:30|2932.97|2932.97|2933.19|2933.19|2933.19|2933.19|2932.97|2932.97|0
1649946170000|2022-04-14 14:22:50|2933.55|2933.55|2933.55|2933.55|2933.55|2933.55|2933.55|2933.55|0
1649946180000|2022-04-14 14:23:00|2933.19|2933.19|2933.41|2933.41|2933.41|2933.41|2933.19|2933.19|0
1649946310000|2022-04-14 14:25:10|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|0
1649946410000|2022-04-14 14:26:50|2933.29|2933.29|2933.33|2933.33|2933.65|2933.65|2933.29|2933.29|0
1649946440000|2022-04-14 14:27:20|2933.65|2933.65|2933.98|2933.98|2933.98|2933.98|2933.65|2933.65|0
1649946470000|2022-04-14 14:27:50|2933.78|2933.78|2933.58|2933.58|2933.78|2933.78|2933.58|2933.58|0
1649946490000|2022-04-14 14:28:10|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|0
1649946520000|2022-04-14 14:28:40|2933.35|2933.35|2933.35|2933.35|2933.35|2933.35|2933.35|2933.35|0
1649946570000|2022-04-14 14:29:30|2933.46|2933.46|2933.46|2933.46|2933.46|2933.46|2933.46|2933.46|0
1649946580000|2022-04-14 14:29:40|2933.25|2933.25|2933.25|2933.25|2933.25|2933.25|2933.25|2933.25|0
1649946610000|2022-04-14 14:30:10|2933.47|2933.47|2933.25|2933.25|2933.47|2933.47|2933.25|2933.25|0
1649946620000|2022-04-14 14:30:20|2932.52|2932.52|2932.52|2932.52|2932.52|2932.52|2932.52|2932.52|0
1649946660000|2022-04-14 14:31:00|2932.74|2932.74|2933.1|2933.1|2933.1|2933.1|2932.74|2932.74|0
1649946670000|2022-04-14 14:31:10|2933.32|2933.32|2932.93|2932.93|2933.32|2933.32|2932.93|2932.93|0
1649946690000|2022-04-14 14:31:30|2933.04|2933.04|2933.04|2933.04|2933.04|2933.04|2933.04|2933.04|0
1649946700000|2022-04-14 14:31:40|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|0
1649946810000|2022-04-14 14:33:30|2932.6|2932.6|2932.6|2932.6|2932.6|2932.6|2932.6|2932.6|0
1649946870000|2022-04-14 14:34:30|2932.96|2932.96|2932.96|2932.96|2932.96|2932.96|2932.96|2932.96|0
1649946910000|2022-04-14 14:35:10|2932.6|2932.6|2932.6|2932.6|2932.6|2932.6|2932.6|2932.6|0
1649946920000|2022-04-14 14:35:20|2932.38|2932.38|2931.71|2931.71|2932.38|2932.38|2931.71|2931.71|0
1649946930000|2022-04-14 14:35:30|2931.87|2931.87|2931.87|2931.87|2931.87|2931.87|2931.87|2931.87|0
1649946960000|2022-04-14 14:36:00|2932.45|2932.45|2933.15|2933.15|2933.38|2933.38|2932.45|2932.45|0
1649947010000|2022-04-14 14:36:50|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|0
1649947100000|2022-04-14 14:38:20|2934.02|2934.02|2933.57|2933.57|2934.02|2934.02|2933.57|2933.57|0
1649947110000|2022-04-14 14:38:30|2933.79|2933.79|2933.79|2933.79|2933.79|2933.79|2933.79|2933.79|0
1649947120000|2022-04-14 14:38:40|2933.57|2933.57|2933.35|2933.35|2933.57|2933.57|2933.35|2933.35|0
1649947130000|2022-04-14 14:38:50|2933.02|2933.02|2933.02|2933.02|2933.38|2933.38|2933.02|2933.02|0
1649947140000|2022-04-14 14:39:00|2933.35|2933.35|2934.36|2934.36|2934.36|2934.36|2933.35|2933.35|0
1649947150000|2022-04-14 14:39:10|2934.13|2934.13|2934.14|2934.14|2934.36|2934.36|2934.03|2934.03|0
1649947200000|2022-04-14 14:40:00|2934.25|2934.25|2934.25|2934.25|2934.25|2934.25|2934.25|2934.25|0
1649947240000|2022-04-14 14:40:40|2934.14|2934.14|2934.14|2934.14|2934.14|2934.14|2934.14|2934.14|0
1649947250000|2022-04-14 14:40:50|2933.92|2933.92|2933.7|2933.7|2933.92|2933.92|2933.7|2933.7|0
1649947260000|2022-04-14 14:41:00|2933.31|2933.31|2933.23|2933.23|2933.31|2933.31|2933.23|2933.23|0
1649947350000|2022-04-14 14:42:30|2932.79|2932.79|2932.35|2932.35|2932.79|2932.79|2932.24|2932.24|0
1649947390000|2022-04-14 14:43:10|2932.74|2932.74|2933.58|2933.58|2933.58|2933.58|2932.74|2932.74|0
1649947420000|2022-04-14 14:43:40|2933.69|2933.69|2933.69|2933.69|2933.69|2933.69|2933.69|2933.69|0
1649947470000|2022-04-14 14:44:30|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|0
1649947480000|2022-04-14 14:44:40|2933|2933|2933|2933|2933|2933|2933|2933|0
1649947510000|2022-04-14 14:45:10|2932.81|2932.81|2932.81|2932.81|2932.81|2932.81|2932.81|2932.81|0
1649947540000|2022-04-14 14:45:40|2932.11|2932.11|2931.81|2931.81|2932.11|2932.11|2931.81|2931.81|0
1649947590000|2022-04-14 14:46:30|2931.45|2931.45|2931.37|2931.37|2931.45|2931.45|2931.37|2931.37|0
1649947600000|2022-04-14 14:46:40|2931.59|2931.59|2931.4|2931.4|2931.59|2931.59|2931.4|2931.4|0
1649947610000|2022-04-14 14:46:50|2931.04|2931.04|2930.67|2930.67|2931.04|2931.04|2930.67|2930.67|0
1649947690000|2022-04-14 14:48:10|2930.31|2930.31|2930.67|2930.67|2930.67|2930.67|2930.31|2930.31|0
1649947700000|2022-04-14 14:48:20|2931.4|2931.4|2931.4|2931.4|2931.4|2931.4|2931.4|2931.4|0
1649947740000|2022-04-14 14:49:00|2931.6|2931.6|2931.81|2931.81|2931.81|2931.81|2931.6|2931.6|0
1649947760000|2022-04-14 14:49:20|2931.45|2931.45|2931.45|2931.45|2931.45|2931.45|2931.45|2931.45|0
1649947770000|2022-04-14 14:49:30|2931.23|2931.23|2931.31|2931.31|2931.31|2931.31|2931.23|2931.23|0
1649947780000|2022-04-14 14:49:40|2931.15|2931.15|2931.15|2931.15|2931.15|2931.15|2931.15|2931.15|0
1649947790000|2022-04-14 14:49:50|2931.26|2931.26|2931.37|2931.37|2931.37|2931.37|2931.26|2931.26|0
1649947800000|2022-04-14 14:50:00|2931|2931|2930.92|2930.92|2931|2931|2930.92|2930.92|0
1649947810000|2022-04-14 14:50:10|2930.71|2930.71|2930.49|2930.49|2930.71|2930.71|2930.49|2930.49|0
1649947820000|2022-04-14 14:50:20|2930.85|2930.85|2930.85|2930.85|2930.85|2930.85|2930.85|2930.85|0
1649947830000|2022-04-14 14:50:30|2931.05|2931.05|2931.05|2931.05|2931.05|2931.05|2931.05|2931.05|0
1649947840000|2022-04-14 14:50:40|2930.82|2930.82|2930.82|2930.82|2930.82|2930.82|2930.82|2930.82|0
1649947870000|2022-04-14 14:51:10|2930.71|2930.71|2930.71|2930.71|2930.71|2930.71|2930.71|2930.71|0
1649947880000|2022-04-14 14:51:20|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|0
1649947920000|2022-04-14 14:52:00|2930.15|2930.15|2930.15|2930.15|2930.15|2930.15|2930.15|2930.15|0
1649947980000|2022-04-14 14:53:00|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|2929.96|0
1649947990000|2022-04-14 14:53:10|2929.74|2929.74|2929.63|2929.63|2929.74|2929.74|2929.63|2929.63|0
1649948000000|2022-04-14 14:53:20|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|0
1649948030000|2022-04-14 14:53:50|2929.33|2929.33|2929.33|2929.33|2929.33|2929.33|2929.33|2929.33|0
1649948040000|2022-04-14 14:54:00|2928.97|2928.97|2928.77|2928.77|2928.97|2928.97|2928.77|2928.77|0
1649948080000|2022-04-14 14:54:40|2929.14|2929.14|2928.77|2928.77|2929.14|2929.14|2928.77|2928.77|0
1649948100000|2022-04-14 14:55:00|2928.88|2928.88|2928.88|2928.88|2928.88|2928.88|2928.88|2928.88|0
1649948130000|2022-04-14 14:55:30|2928.96|2928.96|2929.62|2929.62|2929.62|2929.62|2928.96|2928.96|0
1649948210000|2022-04-14 14:56:50|2929.98|2929.98|2929.98|2929.98|2929.98|2929.98|2929.98|2929.98|0
1649948240000|2022-04-14 14:57:20|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|0
1649948260000|2022-04-14 14:57:40|2930.26|2930.26|2930.1|2930.1|2930.26|2930.26|2930.1|2930.1|0
1649948270000|2022-04-14 14:57:50|2930.18|2930.18|2930.1|2930.1|2930.18|2930.18|2930.1|2930.1|0
1649948290000|2022-04-14 14:58:10|2930.02|2930.02|2929.94|2929.94|2930.02|2930.02|2929.94|2929.94|0
1649948310000|2022-04-14 14:58:30|2930.14|2930.14|2930.14|2930.14|2930.14|2930.14|2930.14|2930.14|0
1649948320000|2022-04-14 14:58:40|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|0
1649948330000|2022-04-14 14:58:50|2930.25|2930.25|2930.25|2930.25|2930.25|2930.25|2930.25|2930.25|0
1649948340000|2022-04-14 14:59:00|2930.17|2930.17|2930.17|2930.17|2930.17|2930.17|2930.17|2930.17|0
1649948360000|2022-04-14 14:59:20|2929.52|2929.52|2929.52|2929.52|2929.52|2929.52|2929.52|2929.52|0
1649948390000|2022-04-14 14:59:50|2929.63|2929.63|2929.63|2929.63|2929.63|2929.63|2929.63|2929.63|0
1649948400000|2022-04-14 15:00:00|2929.19|2929.19|2929.3|2929.3|2929.3|2929.3|2929.19|2929.19|0
1649948490000|2022-04-14 15:01:30|2929.63|2929.63|2929.63|2929.63|2929.63|2929.63|2929.63|2929.63|0
1649948510000|2022-04-14 15:01:50|2929.43|2929.43|2929.32|2929.32|2929.63|2929.63|2929.32|2929.32|0
1649948530000|2022-04-14 15:02:10|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|0
1649948540000|2022-04-14 15:02:20|2929.32|2929.32|2928.99|2928.99|2929.32|2929.32|2928.99|2928.99|0
1649948580000|2022-04-14 15:03:00|2928.8|2928.8|2928.69|2928.69|2928.8|2928.8|2928.69|2928.69|0
1649948590000|2022-04-14 15:03:10|2928.47|2928.47|2928.14|2928.14|2928.47|2928.47|2928.14|2928.14|0
1649948600000|2022-04-14 15:03:20|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|0
1649948620000|2022-04-14 15:03:40|2927.42|2927.42|2927.42|2927.42|2927.42|2927.42|2927.42|2927.42|0
1649948630000|2022-04-14 15:03:50|2927.78|2927.78|2927.39|2927.39|2927.78|2927.78|2927.39|2927.39|0
1649948640000|2022-04-14 15:04:00|2927.31|2927.31|2927.31|2927.31|2927.31|2927.31|2927.31|2927.31|0
1649948650000|2022-04-14 15:04:10|2927.23|2927.23|2927.04|2927.04|2927.23|2927.23|2927.04|2927.04|0
1649948660000|2022-04-14 15:04:20|2926.59|2926.59|2926.82|2926.82|2926.82|2926.82|2926.59|2926.59|0
1649948670000|2022-04-14 15:04:30|2926.6|2926.6|2926.71|2926.71|2926.71|2926.71|2926.6|2926.6|0
1649948710000|2022-04-14 15:05:10|2926.9|2926.9|2926.9|2926.9|2926.9|2926.9|2926.9|2926.9|0
1649948740000|2022-04-14 15:05:40|2927.06|2927.06|2927.14|2927.14|2927.14|2927.14|2927.06|2927.06|0
1649948750000|2022-04-14 15:05:50|2926.98|2926.98|2926.98|2926.98|2926.98|2926.98|2926.98|2926.98|0
1649948760000|2022-04-14 15:06:00|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|0
1649948780000|2022-04-14 15:06:20|2926.4|2926.4|2926.32|2926.32|2926.4|2926.4|2926.32|2926.32|0
1649948810000|2022-04-14 15:06:50|2926.52|2926.52|2926.6|2926.6|2926.6|2926.6|2926.52|2926.52|0
1649948820000|2022-04-14 15:07:00|2926.52|2926.52|2926.52|2926.52|2926.52|2926.52|2926.52|2926.52|0
1649948830000|2022-04-14 15:07:10|2926.6|2926.6|2926.6|2926.6|2926.6|2926.6|2926.6|2926.6|0
1649948900000|2022-04-14 15:08:20|2926.82|2926.82|2927.4|2927.4|2927.4|2927.4|2926.82|2926.82|0
1649948910000|2022-04-14 15:08:30|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|0
1649948920000|2022-04-14 15:08:40|2927.4|2927.4|2926.6|2926.6|2927.4|2927.4|2926.6|2926.6|0
1649948930000|2022-04-14 15:08:50|2926.96|2926.96|2925.94|2925.94|2926.96|2926.96|2925.94|2925.94|0
1649948940000|2022-04-14 15:09:00|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|0
1649948950000|2022-04-14 15:09:10|2926.13|2926.13|2926.13|2926.13|2926.13|2926.13|2926.13|2926.13|0
1649948990000|2022-04-14 15:09:50|2926.29|2926.29|2926.21|2926.21|2926.29|2926.29|2926.21|2926.21|0
1649949000000|2022-04-14 15:10:00|2926.13|2926.13|2926.13|2926.13|2926.13|2926.13|2926.13|2926.13|0
1649949010000|2022-04-14 15:10:10|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|0
1649949030000|2022-04-14 15:10:30|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|0
1649949040000|2022-04-14 15:10:40|2926.08|2926.08|2926.08|2926.08|2926.08|2926.08|2926.08|2926.08|0
1649949050000|2022-04-14 15:10:50|2925.75|2925.75|2925.52|2925.52|2925.75|2925.75|2925.52|2925.52|0
1649949070000|2022-04-14 15:11:10|2925.74|2925.74|2925.74|2925.74|2925.74|2925.74|2925.52|2925.52|0
1649949090000|2022-04-14 15:11:30|2925.96|2925.96|2925.96|2925.96|2925.96|2925.96|2925.96|2925.96|0
1649949110000|2022-04-14 15:11:50|2927.16|2927.16|2927.16|2927.16|2927.16|2927.16|2927.16|2927.16|0
1649949120000|2022-04-14 15:12:00|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|0
1649949140000|2022-04-14 15:12:20|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|0
1649949150000|2022-04-14 15:12:30|2927.62|2927.62|2927.43|2927.43|2927.62|2927.62|2927.43|2927.43|0
1649949200000|2022-04-14 15:13:20|2927.21|2927.21|2927.43|2927.43|2927.43|2927.43|2927.21|2927.21|0
1649949220000|2022-04-14 15:13:40|2927.64|2927.64|2928.02|2928.02|2928.02|2928.02|2927.64|2927.64|0
1649949230000|2022-04-14 15:13:50|2928.24|2928.24|2928.24|2928.24|2928.24|2928.24|2928.24|2928.24|0
1649949260000|2022-04-14 15:14:20|2928.57|2928.57|2928.57|2928.57|2928.57|2928.57|2928.57|2928.57|0
1649949290000|2022-04-14 15:14:50|2928.65|2928.65|2928.57|2928.57|2928.65|2928.65|2928.57|2928.57|0
1649949310000|2022-04-14 15:15:10|2929.29|2929.29|2929.51|2929.51|2929.51|2929.51|2929.29|2929.29|0
1649949330000|2022-04-14 15:15:30|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|0
1649949350000|2022-04-14 15:15:50|2929.21|2929.21|2929.21|2929.21|2929.21|2929.21|2929.21|2929.21|0
1649949360000|2022-04-14 15:16:00|2928.99|2928.99|2928.99|2928.99|2928.99|2928.99|2928.99|2928.99|0
1649949380000|2022-04-14 15:16:20|2929.32|2929.32|2929.32|2929.32|2929.32|2929.32|2929.32|2929.32|0
1649949420000|2022-04-14 15:17:00|2929.1|2929.1|2929.29|2929.29|2929.29|2929.29|2929.1|2929.1|0
1649949450000|2022-04-14 15:17:30|2929.18|2929.18|2929.18|2929.18|2929.18|2929.18|2929.18|2929.18|0
1649949540000|2022-04-14 15:19:00|2929.07|2929.07|2928.97|2928.97|2929.07|2929.07|2928.97|2928.97|0
1649949560000|2022-04-14 15:19:20|2928.86|2928.86|2928.86|2928.86|2928.86|2928.86|2928.86|2928.86|0
1649949570000|2022-04-14 15:19:30|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|0
1649949640000|2022-04-14 15:20:40|2929.42|2929.42|2929.2|2929.2|2929.42|2929.42|2929.2|2929.2|0
1649949650000|2022-04-14 15:20:50|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|0
1649949680000|2022-04-14 15:21:20|2929.34|2929.34|2929.34|2929.34|2929.34|2929.34|2929.34|2929.34|0
1649949690000|2022-04-14 15:21:30|2928.89|2928.89|2928.53|2928.53|2928.89|2928.89|2928.53|2928.53|0
1649949710000|2022-04-14 15:21:50|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|2928.64|0
1649949750000|2022-04-14 15:22:30|2928.85|2928.85|2928.85|2928.85|2929.22|2929.22|2928.85|2928.85|0
1649949770000|2022-04-14 15:22:50|2929.01|2929.01|2929.01|2929.01|2929.01|2929.01|2929.01|2929.01|0
1649949780000|2022-04-14 15:23:00|2928.79|2928.79|2928.4|2928.4|2928.79|2928.79|2928.4|2928.4|0
1649949790000|2022-04-14 15:23:10|2928.21|2928.21|2928.21|2928.21|2928.21|2928.21|2928.21|2928.21|0
1649949820000|2022-04-14 15:23:40|2928.57|2928.57|2928.57|2928.57|2928.57|2928.57|2928.57|2928.57|0
1649949850000|2022-04-14 15:24:10|2928.68|2928.68|2929.04|2929.04|2929.04|2929.04|2928.68|2928.68|0
1649949880000|2022-04-14 15:24:40|2929.49|2929.49|2929.49|2929.49|2929.49|2929.49|2929.49|2929.49|0
1649949900000|2022-04-14 15:25:00|2928.77|2928.77|2929.13|2929.13|2929.13|2929.13|2928.77|2928.77|0
1649949910000|2022-04-14 15:25:10|2929.33|2929.33|2929.1|2929.1|2929.33|2929.33|2929.1|2929.1|0
1649949920000|2022-04-14 15:25:20|2929.33|2929.33|2929.1|2929.1|2929.33|2929.33|2929.1|2929.1|0
1649949940000|2022-04-14 15:25:40|2929.32|2929.32|2929.54|2929.54|2929.54|2929.54|2929.32|2929.32|0
1649949950000|2022-04-14 15:25:50|2929.17|2929.17|2929.17|2929.17|2929.17|2929.17|2929.17|2929.17|0
1649949970000|2022-04-14 15:26:10|2928.81|2928.81|2928.59|2928.59|2928.81|2928.81|2928.59|2928.59|0
1649949990000|2022-04-14 15:26:30|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|0
1649950000000|2022-04-14 15:26:40|2928.59|2928.59|2928.59|2928.59|2928.59|2928.59|2928.59|2928.59|0
1649950010000|2022-04-14 15:26:50|2928.81|2928.81|2929.17|2929.17|2929.17|2929.17|2928.81|2928.81|0
1649950020000|2022-04-14 15:27:00|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|2928.81|0
1649950050000|2022-04-14 15:27:30|2929.05|2929.05|2929.05|2929.05|2929.05|2929.05|2929.05|2929.05|0
1649950060000|2022-04-14 15:27:40|2928.97|2928.97|2928.97|2928.97|2928.97|2928.97|2928.97|2928.97|0
1649950070000|2022-04-14 15:27:50|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|0
1649950080000|2022-04-14 15:28:00|2928.67|2928.67|2928.2|2928.2|2928.67|2928.67|2928.2|2928.2|0
1649950090000|2022-04-14 15:28:10|2927.98|2927.98|2927.62|2927.62|2927.98|2927.98|2927.62|2927.62|0
1649950100000|2022-04-14 15:28:20|2927.39|2927.39|2927.39|2927.39|2927.39|2927.39|2927.39|2927.39|0
1649950160000|2022-04-14 15:29:20|2927.28|2927.28|2927.28|2927.28|2927.28|2927.28|2927.28|2927.28|0
1649950170000|2022-04-14 15:29:30|2926.83|2926.83|2926.62|2926.62|2926.83|2926.83|2926.62|2926.62|0
1649950180000|2022-04-14 15:29:40|2926.25|2926.25|2926.25|2926.25|2926.47|2926.47|2926.25|2926.25|0
1649950190000|2022-04-14 15:29:50|2926.06|2926.06|2925.91|2925.91|2926.25|2926.25|2925.88|2925.88|0
1650352500000|2022-04-19 07:15:00|2904.42|2904.42|2903.86|2903.86|2904.42|2904.42|2903.86|2903.86|0
1650352510000|2022-04-19 07:15:10|2904.45|2904.45|2904.45|2904.45|2904.45|2904.45|2904.45|2904.45|0
1650352520000|2022-04-19 07:15:20|2904.56|2904.56|2904.56|2904.56|2904.56|2904.56|2904.56|2904.56|0
1650352530000|2022-04-19 07:15:30|2905.01|2905.01|2905.91|2905.91|2905.91|2905.91|2905.01|2905.01|0
1650352540000|2022-04-19 07:15:40|2905.69|2905.69|2905.46|2905.46|2905.69|2905.69|2905.46|2905.46|0
1650352570000|2022-04-19 07:16:10|2905.25|2905.25|2905.03|2905.03|2905.25|2905.25|2905.03|2905.03|0
1650352580000|2022-04-19 07:16:20|2905.22|2905.22|2905.22|2905.22|2905.22|2905.22|2905.22|2905.22|0
1650352600000|2022-04-19 07:16:40|2905.45|2905.45|2905.45|2905.45|2905.45|2905.45|2905.45|2905.45|0
1650352630000|2022-04-19 07:17:10|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|0
1650352640000|2022-04-19 07:17:20|2905.38|2905.38|2905.01|2905.01|2905.38|2905.38|2905.01|2905.01|0
1650352650000|2022-04-19 07:17:30|2905.47|2905.47|2905.69|2905.69|2905.69|2905.69|2905.47|2905.47|0
1650352680000|2022-04-19 07:18:00|2905.47|2905.47|2905.47|2905.47|2905.47|2905.47|2905.47|2905.47|0
1650352710000|2022-04-19 07:18:30|2905.84|2905.84|2906.06|2906.06|2906.06|2906.06|2905.84|2905.84|0
1650352720000|2022-04-19 07:18:40|2906.29|2906.29|2906.29|2906.29|2906.29|2906.29|2906.29|2906.29|0
1650352730000|2022-04-19 07:18:50|2906.94|2906.94|2906.94|2906.94|2906.94|2906.94|2906.94|2906.94|0
1650352740000|2022-04-19 07:19:00|2906.5|2906.5|2906.5|2906.5|2906.5|2906.5|2906.5|2906.5|0
1650352750000|2022-04-19 07:19:10|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|0
1650352770000|2022-04-19 07:19:30|2908.91|2908.91|2908.69|2908.69|2908.91|2908.91|2908.69|2908.69|0
1650352780000|2022-04-19 07:19:40|2907.6|2907.6|2907.15|2907.15|2907.6|2907.6|2907.15|2907.15|0
1650352790000|2022-04-19 07:19:50|2908.24|2908.24|2908.24|2908.24|2908.24|2908.24|2908.24|2908.24|0
1650352800000|2022-04-19 07:20:00|2907.58|2907.58|2908.03|2908.03|2908.03|2908.03|2907.58|2907.58|0
1650352810000|2022-04-19 07:20:10|2909.01|2909.01|2908.65|2908.65|2909.01|2909.01|2908.65|2908.65|0
1650352830000|2022-04-19 07:20:30|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|0
1650352840000|2022-04-19 07:20:40|2906.45|2906.45|2906.45|2906.45|2906.81|2906.81|2906.08|2906.08|0
1650352860000|2022-04-19 07:21:00|2907.65|2907.65|2907.9|2907.9|2907.9|2907.9|2907.54|2907.54|0
1650352890000|2022-04-19 07:21:30|2908.27|2908.27|2908.63|2908.63|2908.63|2908.63|2908.27|2908.27|0
1650352910000|2022-04-19 07:21:50|2908.74|2908.74|2908.96|2908.96|2908.96|2908.96|2908.74|2908.74|0
1650352920000|2022-04-19 07:22:00|2909.18|2909.18|2908.96|2908.96|2909.18|2909.18|2908.96|2908.96|0
1650352950000|2022-04-19 07:22:30|2909.33|2909.33|2909.33|2909.33|2909.33|2909.33|2909.33|2909.33|0
1650352960000|2022-04-19 07:22:40|2909.98|2909.98|2909.98|2909.98|2909.98|2909.98|2909.98|2909.98|0
1650352970000|2022-04-19 07:22:50|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|0
1650352980000|2022-04-19 07:23:00|2909.98|2909.98|2909.62|2909.62|2909.98|2909.98|2909.62|2909.62|0
1650352990000|2022-04-19 07:23:10|2909.85|2909.85|2909.12|2909.12|2909.85|2909.85|2909.12|2909.12|0
1650353000000|2022-04-19 07:23:20|2908.76|2908.76|2909.35|2909.35|2909.71|2909.71|2908.76|2908.76|0
1650353020000|2022-04-19 07:23:40|2909.98|2909.98|2909.26|2909.26|2909.98|2909.98|2909.26|2909.26|0
1650353030000|2022-04-19 07:23:50|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|0
1650353040000|2022-04-19 07:24:00|2909.98|2909.98|2909.98|2909.98|2909.98|2909.98|2909.98|2909.98|0
1650353050000|2022-04-19 07:24:10|2910.43|2910.43|2910.66|2910.66|2910.66|2910.66|2910.43|2910.43|0
1650353070000|2022-04-19 07:24:30|2910.88|2910.88|2910.88|2910.88|2910.88|2910.88|2910.88|2910.88|0
1650353080000|2022-04-19 07:24:40|2911.25|2911.25|2910.88|2910.88|2911.25|2911.25|2910.88|2910.88|0
1650353110000|2022-04-19 07:25:10|2910.69|2910.69|2910.47|2910.47|2910.69|2910.69|2910.47|2910.47|0
1650353120000|2022-04-19 07:25:20|2910.25|2910.25|2910.25|2910.25|2910.25|2910.25|2910.25|2910.25|0
1650353140000|2022-04-19 07:25:40|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|0
1650353220000|2022-04-19 07:27:00|2909.53|2909.53|2909.53|2909.53|2909.53|2909.53|2909.53|2909.53|0
1650353230000|2022-04-19 07:27:10|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|0
1650353240000|2022-04-19 07:27:20|2909.24|2909.24|2909.24|2909.24|2909.24|2909.24|2909.24|2909.24|0
1650353280000|2022-04-19 07:28:00|2908.51|2908.51|2908.51|2908.51|2908.51|2908.51|2908.51|2908.51|0
1650353330000|2022-04-19 07:28:50|2908.96|2908.96|2908.96|2908.96|2908.96|2908.96|2908.96|2908.96|0
1650353350000|2022-04-19 07:29:10|2908.53|2908.53|2908.48|2908.48|2908.53|2908.53|2908.09|2908.09|0
1650353370000|2022-04-19 07:29:30|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|0
1650353390000|2022-04-19 07:29:50|2908.69|2908.69|2908.91|2908.91|2908.91|2908.91|2908.69|2908.69|0
1650353400000|2022-04-19 07:30:00|2909.27|2909.27|2909.75|2909.75|2910.18|2910.18|2909.27|2909.27|0
1650353410000|2022-04-19 07:30:10|2909.94|2909.94|2909.94|2909.94|2909.94|2909.94|2909.94|2909.94|0
1650353420000|2022-04-19 07:30:20|2910.3|2910.3|2910.67|2910.67|2910.67|2910.67|2910.3|2910.3|0
1650353440000|2022-04-19 07:30:40|2910.35|2910.35|2910.35|2910.35|2910.35|2910.35|2910.35|2910.35|0
1650353510000|2022-04-19 07:31:50|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|0
1650353580000|2022-04-19 07:33:00|2909.41|2909.41|2909.41|2909.41|2909.41|2909.41|2909.41|2909.41|0
1650353590000|2022-04-19 07:33:10|2909.04|2909.04|2909.26|2909.26|2909.26|2909.26|2909.04|2909.04|0
1650353630000|2022-04-19 07:33:50|2909.04|2909.04|2909.04|2909.04|2909.04|2909.04|2909.04|2909.04|0
1650353650000|2022-04-19 07:34:10|2908.82|2908.82|2908.82|2908.82|2908.82|2908.82|2908.82|2908.82|0
1650353670000|2022-04-19 07:34:30|2908.46|2908.46|2908.46|2908.46|2908.46|2908.46|2908.46|2908.46|0
1650353700000|2022-04-19 07:35:00|2908.03|2908.03|2908.03|2908.03|2908.03|2908.03|2908.03|2908.03|0
1650353750000|2022-04-19 07:35:50|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|0
1650353760000|2022-04-19 07:36:00|2907.3|2907.3|2907.3|2907.3|2907.3|2907.3|2907.3|2907.3|0
1650353770000|2022-04-19 07:36:10|2907.98|2907.98|2906.76|2906.76|2907.98|2907.98|2906.76|2906.76|0
1650353780000|2022-04-19 07:36:20|2906.96|2906.96|2906.96|2906.96|2906.96|2906.96|2906.96|2906.96|0
1650353840000|2022-04-19 07:37:20|2907.41|2907.41|2907.41|2907.41|2907.41|2907.41|2907.41|2907.41|0
1650353850000|2022-04-19 07:37:30|2907.21|2907.21|2907.21|2907.21|2907.21|2907.21|2907.21|2907.21|0
1650353870000|2022-04-19 07:37:50|2907.57|2907.57|2907.02|2907.02|2907.57|2907.57|2907.02|2907.02|0
1650353880000|2022-04-19 07:38:00|2905.93|2905.93|2905.37|2905.37|2906.1|2906.1|2905.37|2905.37|0
1650353890000|2022-04-19 07:38:10|2905.15|2905.15|2905.36|2905.36|2905.36|2905.36|2905.15|2905.15|0
1650353950000|2022-04-19 07:39:10|2905.59|2905.59|2905.59|2905.59|2905.59|2905.59|2905.59|2905.59|0
1650353980000|2022-04-19 07:39:40|2904.6|2904.6|2904.6|2904.6|2904.6|2904.6|2904.6|2904.6|0
1650353990000|2022-04-19 07:39:50|2905.69|2905.69|2906.67|2906.67|2906.67|2906.67|2905.69|2905.69|0
1650354000000|2022-04-19 07:40:00|2906.45|2906.45|2906.23|2906.23|2906.45|2906.45|2906.23|2906.23|0
1650354020000|2022-04-19 07:40:20|2905.84|2905.84|2905.84|2905.84|2905.84|2905.84|2905.84|2905.84|0
1650354030000|2022-04-19 07:40:30|2906.27|2906.27|2906.27|2906.27|2906.27|2906.27|2906.27|2906.27|0
1650354080000|2022-04-19 07:41:20|2906.05|2906.05|2906.05|2906.05|2906.05|2906.05|2906.05|2906.05|0
1650354100000|2022-04-19 07:41:40|2906.29|2906.29|2906.29|2906.29|2906.29|2906.29|2906.29|2906.29|0
1650354120000|2022-04-19 07:42:00|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|0
1650354150000|2022-04-19 07:42:30|2905.93|2905.93|2906.29|2906.29|2906.29|2906.29|2905.93|2905.93|0
1650354180000|2022-04-19 07:43:00|2905.39|2905.39|2905.17|2905.17|2905.39|2905.39|2905.17|2905.17|0
1650354260000|2022-04-19 07:44:20|2905.53|2905.53|2905.33|2905.33|2905.53|2905.53|2905.33|2905.33|0
1650354270000|2022-04-19 07:44:30|2904.94|2904.94|2904.94|2904.94|2904.94|2904.94|2904.94|2904.94|0
1650354280000|2022-04-19 07:44:40|2905.16|2905.16|2905.16|2905.16|2905.16|2905.16|2905.16|2905.16|0
1650354290000|2022-04-19 07:44:50|2904.94|2904.94|2904.94|2904.94|2904.94|2904.94|2904.94|2904.94|0
1650354330000|2022-04-19 07:45:30|2905.62|2905.62|2905.84|2905.84|2905.84|2905.84|2905.62|2905.62|0
1650354340000|2022-04-19 07:45:40|2906.2|2906.2|2905.84|2905.84|2906.2|2906.2|2905.84|2905.84|0
1650354350000|2022-04-19 07:45:50|2906.04|2906.04|2906.04|2906.04|2906.04|2906.04|2906.04|2906.04|0
1650354360000|2022-04-19 07:46:00|2906.12|2906.12|2909.52|2909.52|2909.52|2909.52|2906.12|2906.12|0
1650354370000|2022-04-19 07:46:10|2909.91|2909.91|2911.03|2911.03|2911.03|2911.03|2909.91|2909.91|0
1650354410000|2022-04-19 07:46:50|2911.39|2911.39|2911.47|2911.47|2911.47|2911.47|2911.39|2911.39|0
1650354550000|2022-04-19 07:49:10|2911.66|2911.66|2911.66|2911.66|2911.66|2911.66|2911.66|2911.66|0
1650354580000|2022-04-19 07:49:40|2912.03|2912.03|2912.27|2912.27|2912.27|2912.27|2912.03|2912.03|0
1650354590000|2022-04-19 07:49:50|2912.48|2912.48|2912.48|2912.48|2912.48|2912.48|2912.48|2912.48|0
1650354620000|2022-04-19 07:50:20|2912.27|2912.27|2912.7|2912.7|2912.7|2912.7|2912.27|2912.27|0
1650354660000|2022-04-19 07:51:00|2913.06|2913.06|2912.34|2912.34|2913.06|2913.06|2912.34|2912.34|0
1650354670000|2022-04-19 07:51:10|2912.12|2912.12|2912.12|2912.12|2912.12|2912.12|2912.12|2912.12|0
1650354730000|2022-04-19 07:52:10|2911.9|2911.9|2911.9|2911.9|2911.9|2911.9|2911.9|2911.9|0
1650354760000|2022-04-19 07:52:40|2911.71|2911.71|2911.9|2911.9|2911.9|2911.9|2911.71|2911.71|0
1650354810000|2022-04-19 07:53:30|2912.13|2912.13|2912.13|2912.13|2912.13|2912.13|2912.13|2912.13|0
1650354820000|2022-04-19 07:53:40|2911.54|2911.54|2911.54|2911.54|2911.54|2911.54|2911.54|2911.54|0
1650354870000|2022-04-19 07:54:30|2911.35|2911.35|2911.35|2911.35|2911.35|2911.35|2911.35|2911.35|0
1650354900000|2022-04-19 07:55:00|2911.56|2911.56|2911.56|2911.56|2911.56|2911.56|2911.56|2911.56|0
1650354910000|2022-04-19 07:55:10|2912.65|2912.65|2912.65|2912.65|2912.65|2912.65|2912.65|2912.65|0
1650354920000|2022-04-19 07:55:20|2912.29|2912.29|2912.29|2912.29|2912.29|2912.29|2912.29|2912.29|0
1650354960000|2022-04-19 07:56:00|2912.51|2912.51|2912.77|2912.77|2912.9|2912.9|2912.51|2912.51|0
1650354990000|2022-04-19 07:56:30|2912.55|2912.55|2912.55|2912.55|2912.55|2912.55|2912.55|2912.55|0
1650355000000|2022-04-19 07:56:40|2912.74|2912.74|2912.74|2912.74|2912.74|2912.74|2912.74|2912.74|0
1650355010000|2022-04-19 07:56:50|2912.96|2912.96|2912.96|2912.96|2912.96|2912.96|2912.96|2912.96|0
1650355090000|2022-04-19 07:58:10|2912.74|2912.74|2912.74|2912.74|2912.74|2912.74|2912.74|2912.74|0
1650355110000|2022-04-19 07:58:30|2912.97|2912.97|2912.97|2912.97|2912.97|2912.97|2912.97|2912.97|0
1650355120000|2022-04-19 07:58:40|2913.36|2913.36|2913.94|2913.94|2913.94|2913.94|2913.36|2913.36|0
1650355130000|2022-04-19 07:58:50|2914.17|2914.17|2914.17|2914.17|2914.17|2914.17|2914.17|2914.17|0
1650355160000|2022-04-19 07:59:20|2914.25|2914.25|2914.25|2914.25|2914.25|2914.25|2914.25|2914.25|0
1650355170000|2022-04-19 07:59:30|2914.03|2914.03|2914.35|2914.35|2914.35|2914.35|2914.03|2914.03|0
1650355190000|2022-04-19 07:59:50|2914.12|2914.12|2913.25|2913.25|2914.12|2914.12|2913.25|2913.25|0
1650355200000|2022-04-19 08:00:00|2912.59|2912.59|2912.59|2912.59|2912.59|2912.59|2912.59|2912.59|0
1650355230000|2022-04-19 08:00:30|2912.95|2912.95|2912.71|2912.71|2912.95|2912.95|2912.71|2912.71|0
1650355240000|2022-04-19 08:00:40|2913.27|2913.27|2913.43|2913.43|2913.43|2913.43|2913.27|2913.27|0
1650355250000|2022-04-19 08:00:50|2914.11|2914.11|2914.11|2914.11|2914.11|2914.11|2914.11|2914.11|0
1650355260000|2022-04-19 08:01:00|2914.65|2914.65|2914.65|2914.65|2914.65|2914.65|2914.65|2914.65|0
1650355280000|2022-04-19 08:01:20|2914.43|2914.43|2914.43|2914.43|2914.43|2914.43|2914.43|2914.43|0
1650355290000|2022-04-19 08:01:30|2914.21|2914.21|2914.43|2914.43|2914.43|2914.43|2914.21|2914.21|0
1650355310000|2022-04-19 08:01:50|2914|2914|2914|2914|2914|2914|2914|2914|0
1650355380000|2022-04-19 08:03:00|2913.64|2913.64|2913.27|2913.27|2913.64|2913.64|2913.27|2913.27|0
1650355410000|2022-04-19 08:03:30|2913.64|2913.64|2913.2|2913.2|2913.64|2913.64|2913.2|2913.2|0
1650355440000|2022-04-19 08:04:00|2912.33|2912.33|2912.33|2912.33|2912.33|2912.33|2912.33|2912.33|0
1650355510000|2022-04-19 08:05:10|2911.6|2911.6|2911.6|2911.6|2911.6|2911.6|2911.6|2911.6|0
1650355520000|2022-04-19 08:05:20|2911.36|2911.36|2911.36|2911.36|2911.36|2911.36|2911.36|2911.36|0
1650355550000|2022-04-19 08:05:50|2912.09|2912.09|2912.09|2912.09|2912.09|2912.09|2912.09|2912.09|0
1650355590000|2022-04-19 08:06:30|2912.31|2912.31|2912.31|2912.31|2912.31|2912.31|2912.31|2912.31|0
1650355620000|2022-04-19 08:07:00|2912.23|2912.23|2912.23|2912.23|2912.23|2912.23|2912.23|2912.23|0
1650355650000|2022-04-19 08:07:30|2911.79|2911.79|2912.23|2912.23|2912.23|2912.23|2911.79|2911.79|0
1650355670000|2022-04-19 08:07:50|2912.46|2912.46|2912.46|2912.46|2912.46|2912.46|2912.46|2912.46|0
1650355680000|2022-04-19 08:08:00|2912.68|2912.68|2912.24|2912.24|2912.68|2912.68|2912.24|2912.24|0
1650355690000|2022-04-19 08:08:10|2912.08|2912.08|2911.54|2911.54|2912.08|2912.08|2911.54|2911.54|0
1650355720000|2022-04-19 08:08:40|2911.32|2911.32|2911.32|2911.32|2911.32|2911.32|2911.32|2911.32|0
1650355730000|2022-04-19 08:08:50|2911.53|2911.53|2911.53|2911.53|2911.53|2911.53|2911.53|2911.53|0
1650355750000|2022-04-19 08:09:10|2911.86|2911.86|2912.95|2912.95|2912.95|2912.95|2911.86|2911.86|0
1650355810000|2022-04-19 08:10:10|2912.5|2912.5|2912.27|2912.27|2912.5|2912.5|2912.27|2912.27|0
1650355820000|2022-04-19 08:10:20|2912.43|2912.43|2913.47|2913.47|2913.47|2913.47|2912.43|2912.43|0
1650355830000|2022-04-19 08:10:30|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|0
1650355930000|2022-04-19 08:12:10|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|0
1650355950000|2022-04-19 08:12:30|2912.95|2912.95|2912.95|2912.95|2912.95|2912.95|2912.95|2912.95|0
1650355990000|2022-04-19 08:13:10|2911.87|2911.87|2911.42|2911.42|2911.87|2911.87|2911.42|2911.42|0
1650356000000|2022-04-19 08:13:20|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|0
1650356010000|2022-04-19 08:13:30|2910.82|2910.82|2910.82|2910.82|2910.82|2910.82|2910.82|2910.82|0
1650356020000|2022-04-19 08:13:40|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|0
1650356060000|2022-04-19 08:14:20|2910.96|2910.96|2910.74|2910.74|2910.96|2910.96|2910.74|2910.74|0
1650356070000|2022-04-19 08:14:30|2910.52|2910.52|2910.72|2910.72|2910.72|2910.72|2910.52|2910.52|0
1650356080000|2022-04-19 08:14:40|2910.64|2910.64|2910.75|2910.75|2910.75|2910.75|2910.64|2910.64|0
1650356090000|2022-04-19 08:14:50|2910.86|2910.86|2910.31|2910.31|2910.86|2910.86|2910.31|2910.31|0
1650356110000|2022-04-19 08:15:10|2910.53|2910.53|2910.53|2910.53|2910.53|2910.53|2910.53|2910.53|0
1650356130000|2022-04-19 08:15:30|2910.97|2910.97|2911.36|2911.36|2911.36|2911.36|2910.97|2910.97|0
1650356170000|2022-04-19 08:16:10|2912.09|2912.09|2911.73|2911.73|2912.09|2912.09|2911.73|2911.73|0
1650356180000|2022-04-19 08:16:20|2911.65|2911.65|2912.19|2912.19|2912.19|2912.19|2911.65|2911.65|0
1650356190000|2022-04-19 08:16:30|2912.3|2912.3|2911.94|2911.94|2912.3|2912.3|2911.94|2911.94|0
1650356200000|2022-04-19 08:16:40|2912.38|2912.38|2912.38|2912.38|2912.38|2912.38|2912.38|2912.38|0
1650356220000|2022-04-19 08:17:00|2912.02|2912.02|2912.38|2912.38|2912.38|2912.38|2912.02|2912.02|0
1650356240000|2022-04-19 08:17:20|2912.27|2912.27|2912.27|2912.27|2912.27|2912.27|2912.27|2912.27|0
1650356280000|2022-04-19 08:18:00|2911.91|2911.91|2911.91|2911.91|2911.91|2911.91|2911.91|2911.91|0
1650356340000|2022-04-19 08:19:00|2911.68|2911.68|2911.68|2911.68|2911.68|2911.68|2911.68|2911.68|0
1650356350000|2022-04-19 08:19:10|2911.88|2911.88|2911.68|2911.68|2911.88|2911.88|2911.68|2911.68|0
1650356370000|2022-04-19 08:19:30|2912.13|2912.13|2912.13|2912.13|2912.13|2912.13|2912.13|2912.13|0
1650356380000|2022-04-19 08:19:40|2911.94|2911.94|2911.74|2911.74|2911.94|2911.94|2911.74|2911.74|0
1650356450000|2022-04-19 08:20:50|2913.55|2913.55|2913.55|2913.55|2913.55|2913.55|2913.55|2913.55|0
1650356460000|2022-04-19 08:21:00|2913.19|2913.19|2913.19|2913.19|2913.19|2913.19|2913.19|2913.19|0
1650356470000|2022-04-19 08:21:10|2912.1|2912.1|2911.3|2911.3|2912.1|2912.1|2911.3|2911.3|0
1650356500000|2022-04-19 08:21:40|2911.38|2911.38|2911.38|2911.38|2911.38|2911.38|2911.38|2911.38|0
1650356520000|2022-04-19 08:22:00|2911.77|2911.77|2911.77|2911.77|2911.77|2911.77|2911.77|2911.77|0
1650356530000|2022-04-19 08:22:10|2912.32|2912.32|2912.32|2912.32|2912.32|2912.32|2912.32|2912.32|0
1650356550000|2022-04-19 08:22:30|2912.54|2912.54|2913.21|2913.21|2913.21|2913.21|2912.54|2912.54|0
1650356570000|2022-04-19 08:22:50|2913.41|2913.41|2913.41|2913.41|2913.41|2913.41|2913.41|2913.41|0
1650356590000|2022-04-19 08:23:10|2912.86|2912.86|2912.86|2912.86|2912.86|2912.86|2912.86|2912.86|0
1650356600000|2022-04-19 08:23:20|2912.94|2912.94|2912.94|2912.94|2912.94|2912.94|2912.94|2912.94|0
1650356610000|2022-04-19 08:23:30|2912.83|2912.83|2912.83|2912.83|2912.83|2912.83|2912.83|2912.83|0
1650356640000|2022-04-19 08:24:00|2912.47|2912.47|2912.47|2912.47|2912.47|2912.47|2912.47|2912.47|0
1650356670000|2022-04-19 08:24:30|2912.31|2912.31|2912.31|2912.31|2912.31|2912.31|2912.31|2912.31|0
1650356690000|2022-04-19 08:24:50|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|0
1650356700000|2022-04-19 08:25:00|2911.51|2911.51|2911.51|2911.51|2911.51|2911.51|2911.51|2911.51|0
1650356730000|2022-04-19 08:25:30|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|0
1650356790000|2022-04-19 08:26:30|2912.09|2912.09|2912.09|2912.09|2912.09|2912.09|2912.09|2912.09|0
1650356810000|2022-04-19 08:26:50|2912.46|2912.46|2912.46|2912.46|2912.46|2912.46|2912.46|2912.46|0
1650356830000|2022-04-19 08:27:10|2912.02|2912.02|2912.02|2912.02|2912.02|2912.02|2912.02|2912.02|0
1650356880000|2022-04-19 08:28:00|2912.24|2912.24|2912.32|2912.32|2912.32|2912.32|2912.24|2912.24|0
1650356900000|2022-04-19 08:28:20|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|0
1650356950000|2022-04-19 08:29:10|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|0
1650357000000|2022-04-19 08:30:00|2911.08|2911.08|2910.89|2910.89|2911.08|2911.08|2910.89|2910.89|0
1650357020000|2022-04-19 08:30:20|2910.3|2910.3|2910.3|2910.3|2910.3|2910.3|2910.3|2910.3|0
1650357060000|2022-04-19 08:31:00|2910.07|2910.07|2910.07|2910.07|2910.07|2910.07|2910.07|2910.07|0
1650357080000|2022-04-19 08:31:20|2909.88|2909.88|2909.68|2909.68|2909.88|2909.88|2909.68|2909.68|0
1650357090000|2022-04-19 08:31:30|2909.9|2909.9|2910.09|2910.09|2910.09|2910.09|2909.9|2909.9|0
1650357100000|2022-04-19 08:31:40|2909.9|2909.9|2909.9|2909.9|2909.9|2909.9|2909.9|2909.9|0
1650357110000|2022-04-19 08:31:50|2910.12|2910.12|2910.12|2910.12|2910.12|2910.12|2910.12|2910.12|0
1650357120000|2022-04-19 08:32:00|2910.55|2910.55|2910.55|2910.55|2910.55|2910.55|2910.55|2910.55|0
1650357150000|2022-04-19 08:32:30|2910.12|2910.12|2911.1|2911.1|2911.1|2911.1|2910.12|2910.12|0
1650357170000|2022-04-19 08:32:50|2910.73|2910.73|2910.73|2910.73|2910.73|2910.73|2910.73|2910.73|0
1650357180000|2022-04-19 08:33:00|2910.93|2910.93|2910.93|2910.93|2910.93|2910.93|2910.93|2910.93|0
1650357190000|2022-04-19 08:33:10|2909.94|2909.94|2910.05|2910.05|2910.05|2910.05|2909.94|2909.94|0
1650357220000|2022-04-19 08:33:40|2909.66|2909.66|2909.66|2909.66|2909.66|2909.66|2909.66|2909.66|0
1650357260000|2022-04-19 08:34:20|2910.32|2910.32|2910.32|2910.32|2910.32|2910.32|2910.32|2910.32|0
1650357270000|2022-04-19 08:34:30|2910.21|2910.21|2911.3|2911.3|2911.3|2911.3|2910.21|2910.21|0
1650357280000|2022-04-19 08:34:40|2911.66|2911.66|2911.66|2911.66|2911.66|2911.66|2911.66|2911.66|0
1650357300000|2022-04-19 08:35:00|2911.44|2911.44|2911.08|2911.08|2911.44|2911.44|2911.08|2911.08|0
1650357380000|2022-04-19 08:36:20|2910.85|2910.85|2910.85|2910.85|2910.85|2910.85|2910.85|2910.85|0
1650357430000|2022-04-19 08:37:10|2910.12|2910.12|2910.12|2910.12|2910.12|2910.12|2910.12|2910.12|0
1650357520000|2022-04-19 08:38:40|2909.72|2909.72|2909.72|2909.72|2909.72|2909.72|2909.72|2909.72|0
1650357550000|2022-04-19 08:39:10|2909|2909|2909|2909|2909|2909|2909|2909|0
1650357630000|2022-04-19 08:40:30|2908.84|2908.84|2908.84|2908.84|2908.84|2908.84|2908.84|2908.84|0
1650357640000|2022-04-19 08:40:40|2908.62|2908.62|2907.54|2907.54|2908.62|2908.62|2907.54|2907.54|0
1650357650000|2022-04-19 08:40:50|2907.31|2907.31|2907.54|2907.54|2907.54|2907.54|2907.31|2907.31|0
1650357690000|2022-04-19 08:41:30|2907.17|2907.17|2907.17|2907.17|2907.17|2907.17|2907.17|2907.17|0
1650357720000|2022-04-19 08:42:00|2907.61|2907.61|2907.61|2907.61|2907.61|2907.61|2907.61|2907.61|0
1650357740000|2022-04-19 08:42:20|2907.83|2907.83|2908.16|2908.16|2908.16|2908.16|2907.83|2907.83|0
1650357760000|2022-04-19 08:42:40|2908.37|2908.37|2908.37|2908.37|2908.37|2908.37|2908.37|2908.37|0
1650357780000|2022-04-19 08:43:00|2908.16|2908.16|2907.94|2907.94|2908.16|2908.16|2907.94|2907.94|0
1650357850000|2022-04-19 08:44:10|2907.49|2907.49|2907.49|2907.49|2907.49|2907.49|2907.49|2907.49|0
1650357860000|2022-04-19 08:44:20|2907.26|2907.26|2907.26|2907.26|2907.26|2907.26|2907.26|2907.26|0
1650357870000|2022-04-19 08:44:30|2907.46|2907.46|2907.46|2907.46|2907.46|2907.46|2907.46|2907.46|0
1650357910000|2022-04-19 08:45:10|2907.07|2907.07|2907.63|2907.63|2907.79|2907.79|2907.07|2907.07|0
1650357930000|2022-04-19 08:45:30|2907.27|2907.27|2907.27|2907.27|2907.27|2907.27|2907.27|2907.27|0
1650357960000|2022-04-19 08:46:00|2907.05|2907.05|2907.05|2907.05|2907.05|2907.05|2907.05|2907.05|0
1650357970000|2022-04-19 08:46:10|2906.94|2906.94|2906.94|2906.94|2906.94|2906.94|2906.94|2906.94|0
1650357990000|2022-04-19 08:46:30|2906.49|2906.49|2906.49|2906.49|2906.49|2906.49|2906.49|2906.49|0
1650358000000|2022-04-19 08:46:40|2907.58|2907.58|2907.94|2907.94|2908.3|2908.3|2907.58|2907.58|0
1650358010000|2022-04-19 08:46:50|2907.22|2907.22|2907.22|2907.22|2907.22|2907.22|2907.22|2907.22|0
1650358020000|2022-04-19 08:47:00|2906.82|2906.82|2906.63|2906.63|2906.82|2906.82|2906.63|2906.63|0
1650358040000|2022-04-19 08:47:20|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|0
1650358060000|2022-04-19 08:47:40|2906|2906|2906|2906|2906|2906|2906|2906|0
1650358100000|2022-04-19 08:48:20|2905.27|2905.27|2904.15|2904.15|2905.27|2905.27|2904.15|2904.15|0
1650358110000|2022-04-19 08:48:30|2904.47|2904.47|2904.39|2904.39|2904.47|2904.47|2904.15|2904.15|0
1650358120000|2022-04-19 08:48:40|2904.23|2904.23|2904.31|2904.31|2904.47|2904.47|2904.23|2904.23|0
1650358130000|2022-04-19 08:48:50|2904.15|2904.15|2904.15|2904.15|2904.15|2904.15|2904.15|2904.15|0
1650358140000|2022-04-19 08:49:00|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|0
1650358180000|2022-04-19 08:49:40|2904.8|2904.8|2904.8|2904.8|2904.8|2904.8|2904.8|2904.8|0
1650358220000|2022-04-19 08:50:20|2904.88|2904.88|2904.52|2904.52|2904.88|2904.88|2904.44|2904.44|0
1650358230000|2022-04-19 08:50:30|2904.76|2904.76|2903.56|2903.56|2904.84|2904.84|2903.56|2903.56|0
1650358240000|2022-04-19 08:50:40|2903.4|2903.4|2903.4|2903.4|2903.56|2903.56|2903.4|2903.4|0
1650358250000|2022-04-19 08:50:50|2903.56|2903.56|2903.56|2903.56|2903.56|2903.56|2903.56|2903.56|0
1650358260000|2022-04-19 08:51:00|2903.4|2903.4|2903.4|2903.4|2903.4|2903.4|2903.4|2903.4|0
1650358280000|2022-04-19 08:51:20|2903.56|2903.56|2903.56|2903.56|2903.56|2903.56|2903.56|2903.56|0
1650358290000|2022-04-19 08:51:30|2903.19|2903.19|2903.19|2903.19|2903.19|2903.19|2903.19|2903.19|0
1650358310000|2022-04-19 08:51:50|2903.04|2903.04|2903.76|2903.76|2903.76|2903.76|2903.04|2903.04|0
1650358320000|2022-04-19 08:52:00|2904.12|2904.12|2904.12|2904.12|2904.12|2904.12|2904.12|2904.12|0
1650358330000|2022-04-19 08:52:10|2904.32|2904.32|2905.21|2905.21|2905.21|2905.21|2904.32|2904.32|0
1650358340000|2022-04-19 08:52:20|2904.84|2904.84|2904.84|2904.84|2904.84|2904.84|2904.84|2904.84|0
1650358360000|2022-04-19 08:52:40|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|0
1650358380000|2022-04-19 08:53:00|2904.28|2904.28|2904.28|2904.28|2904.28|2904.28|2904.28|2904.28|0
1650358390000|2022-04-19 08:53:10|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|0
1650358400000|2022-04-19 08:53:20|2904.57|2904.57|2904.57|2904.57|2904.57|2904.57|2904.57|2904.57|0
1650358430000|2022-04-19 08:53:50|2904.41|2904.41|2905.13|2905.13|2905.13|2905.13|2904.41|2904.41|0
1650358440000|2022-04-19 08:54:00|2904.92|2904.92|2904.92|2904.92|2904.92|2904.92|2904.92|2904.92|0
1650358470000|2022-04-19 08:54:30|2904.55|2904.55|2904.92|2904.92|2904.92|2904.92|2904.55|2904.55|0
1650358480000|2022-04-19 08:54:40|2904.69|2904.69|2904.69|2904.69|2904.69|2904.69|2904.69|2904.69|0
1650358510000|2022-04-19 08:55:10|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|0
1650358530000|2022-04-19 08:55:30|2903.94|2903.94|2903.94|2903.94|2903.94|2903.94|2903.94|2903.94|0
1650358540000|2022-04-19 08:55:40|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|0
1650358560000|2022-04-19 08:56:00|2904.5|2904.5|2903.54|2903.54|2904.5|2904.5|2903.54|2903.54|0
1650358600000|2022-04-19 08:56:40|2903.18|2903.18|2903.18|2903.18|2903.18|2903.18|2903.18|2903.18|0
1650358610000|2022-04-19 08:56:50|2903.62|2903.62|2903.62|2903.62|2903.62|2903.62|2903.62|2903.62|0
1650358710000|2022-04-19 08:58:30|2903.18|2903.18|2903.18|2903.18|2903.18|2903.18|2903.18|2903.18|0
1650358770000|2022-04-19 08:59:30|2902.96|2902.96|2902.75|2902.75|2902.96|2902.96|2902.75|2902.75|0
1650358780000|2022-04-19 08:59:40|2903.08|2903.08|2903.29|2903.29|2903.29|2903.29|2903.08|2903.08|0
1650358790000|2022-04-19 08:59:50|2903.66|2903.66|2904.02|2904.02|2904.02|2904.02|2903.66|2903.66|0
1650358810000|2022-04-19 09:00:10|2904.45|2904.45|2904.67|2904.67|2904.67|2904.67|2904.45|2904.45|0
1650358820000|2022-04-19 09:00:20|2904.45|2904.45|2904.45|2904.45|2904.45|2904.45|2904.45|2904.45|0
1650358830000|2022-04-19 09:00:30|2905.17|2905.17|2905.17|2905.17|2905.17|2905.17|2905.17|2905.17|0
1650358840000|2022-04-19 09:00:40|2904.81|2904.81|2904.81|2904.81|2904.81|2904.81|2904.81|2904.81|0
1650358870000|2022-04-19 09:01:10|2904.58|2904.58|2904.58|2904.58|2904.58|2904.58|2904.58|2904.58|0
1650358910000|2022-04-19 09:01:50|2904.95|2904.95|2904.95|2904.95|2904.95|2904.95|2904.95|2904.95|0
1650358920000|2022-04-19 09:02:00|2905.14|2905.14|2905.14|2905.14|2905.14|2905.14|2905.14|2905.14|0
1650358930000|2022-04-19 09:02:10|2905.53|2905.53|2905.53|2905.53|2905.53|2905.53|2905.53|2905.53|0
1650358940000|2022-04-19 09:02:20|2905.17|2905.17|2905.75|2905.75|2905.75|2905.75|2905.03|2905.03|0
1650358950000|2022-04-19 09:02:30|2905.64|2905.64|2905.64|2905.64|2905.64|2905.64|2905.64|2905.64|0
1650358960000|2022-04-19 09:02:40|2905.42|2905.42|2905.42|2905.42|2905.42|2905.42|2905.42|2905.42|0
1650358970000|2022-04-19 09:02:50|2905.24|2905.24|2905.46|2905.46|2905.46|2905.46|2905.24|2905.24|0
1650358980000|2022-04-19 09:03:00|2905.35|2905.35|2904.47|2904.47|2905.35|2905.35|2904.47|2904.47|0
1650358990000|2022-04-19 09:03:10|2904.58|2904.58|2904.25|2904.25|2904.69|2904.69|2904.25|2904.25|0
1650359010000|2022-04-19 09:03:30|2904.69|2904.69|2904.69|2904.69|2904.69|2904.69|2904.69|2904.69|0
1650359030000|2022-04-19 09:03:50|2905.05|2905.05|2905.25|2905.25|2905.25|2905.25|2905.05|2905.05|0
1650359060000|2022-04-19 09:04:20|2904.89|2904.89|2904.89|2904.89|2904.89|2904.89|2904.89|2904.89|0
1650359090000|2022-04-19 09:04:50|2904.67|2904.67|2904.3|2904.3|2904.67|2904.67|2904.3|2904.3|0
1650359120000|2022-04-19 09:05:20|2903.94|2903.94|2903.94|2903.94|2903.94|2903.94|2903.94|2903.94|0
1650359150000|2022-04-19 09:05:50|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|0
1650359170000|2022-04-19 09:06:10|2904.11|2904.11|2904.11|2904.11|2904.11|2904.11|2904.11|2904.11|0
1650359180000|2022-04-19 09:06:20|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|0
1650359190000|2022-04-19 09:06:30|2903.94|2903.94|2903.94|2903.94|2903.94|2903.94|2903.94|2903.94|0
1650359200000|2022-04-19 09:06:40|2903.61|2903.61|2903.61|2903.61|2903.61|2903.61|2903.61|2903.61|0
1650359210000|2022-04-19 09:06:50|2903.72|2903.72|2903.72|2903.72|2903.72|2903.72|2903.72|2903.72|0
1650359240000|2022-04-19 09:07:20|2903.95|2903.95|2903.95|2903.95|2903.95|2903.95|2903.95|2903.95|0
1650359330000|2022-04-19 09:08:50|2904.17|2904.17|2904.17|2904.17|2904.17|2904.17|2904.17|2904.17|0
1650359340000|2022-04-19 09:09:00|2904.38|2904.38|2904.38|2904.38|2904.38|2904.38|2904.38|2904.38|0
1650359360000|2022-04-19 09:09:20|2904.16|2904.16|2904.16|2904.16|2904.16|2904.16|2904.16|2904.16|0
1650359390000|2022-04-19 09:09:50|2904.52|2904.52|2904.52|2904.52|2904.52|2904.52|2904.52|2904.52|0
1650359410000|2022-04-19 09:10:10|2904.74|2904.74|2904.74|2904.74|2904.74|2904.74|2904.74|2904.74|0
1650359430000|2022-04-19 09:10:30|2903.96|2903.96|2903.96|2903.96|2903.96|2903.96|2903.96|2903.96|0
1650359440000|2022-04-19 09:10:40|2904.15|2904.15|2904.15|2904.15|2904.15|2904.15|2904.15|2904.15|0
1650359460000|2022-04-19 09:11:00|2903.93|2903.93|2903.7|2903.7|2903.93|2903.93|2903.7|2903.7|0
1650359470000|2022-04-19 09:11:10|2903.48|2903.48|2903.25|2903.25|2903.48|2903.48|2903.25|2903.25|0
1650359550000|2022-04-19 09:12:30|2903.02|2903.02|2903.02|2903.02|2903.02|2903.02|2903.02|2903.02|0
1650359570000|2022-04-19 09:12:50|2902.83|2902.83|2902.83|2902.83|2902.83|2902.83|2902.83|2902.83|0
1650359580000|2022-04-19 09:13:00|2902.47|2902.47|2902.83|2902.83|2902.83|2902.83|2902.47|2902.47|0
1650359620000|2022-04-19 09:13:40|2903.02|2903.02|2903.02|2903.02|2903.02|2903.02|2903.02|2903.02|0
1650359640000|2022-04-19 09:14:00|2902.59|2902.59|2902.59|2902.59|2902.59|2902.59|2902.59|2902.59|0
1650359650000|2022-04-19 09:14:10|2902.37|2902.37|2902.37|2902.37|2902.37|2902.37|2902.37|2902.37|0
1650359670000|2022-04-19 09:14:30|2902.61|2902.61|2902.61|2902.61|2902.61|2902.61|2902.61|2902.61|0
1650359700000|2022-04-19 09:15:00|2902.25|2902.25|2902.01|2902.01|2902.25|2902.25|2902.01|2902.01|0
1650359730000|2022-04-19 09:15:30|2902.37|2902.37|2902.59|2902.59|2902.59|2902.59|2902.37|2902.37|0
1650359760000|2022-04-19 09:16:00|2902.39|2902.39|2902|2902|2902.39|2902.39|2902|2902|0
1650359790000|2022-04-19 09:16:30|2901.81|2901.81|2901.81|2901.81|2901.81|2901.81|2901.81|2901.81|0
1650359830000|2022-04-19 09:17:10|2902.03|2902.03|2902.03|2902.03|2902.03|2902.03|2902.03|2902.03|0
1650359850000|2022-04-19 09:17:30|2902.22|2902.22|2901.83|2901.83|2902.22|2902.22|2901.83|2901.83|0
1650359870000|2022-04-19 09:17:50|2902.22|2902.22|2902.22|2902.22|2902.22|2902.22|2902.22|2902.22|0
1650359980000|2022-04-19 09:19:40|2901.86|2901.86|2901.86|2901.86|2901.86|2901.86|2901.86|2901.86|0
1650360050000|2022-04-19 09:20:50|2902.08|2902.08|2902.08|2902.08|2902.08|2902.08|2902.08|2902.08|0
1650360130000|2022-04-19 09:22:10|2901.71|2901.71|2901.71|2901.71|2901.71|2901.71|2901.71|2901.71|0
1650360140000|2022-04-19 09:22:20|2901.35|2901.35|2901.35|2901.35|2901.35|2901.35|2901.35|2901.35|0
1650360160000|2022-04-19 09:22:40|2900.99|2900.99|2900.99|2900.99|2900.99|2900.99|2900.99|2900.99|0
1650360180000|2022-04-19 09:23:00|2900.77|2900.77|2900.77|2900.77|2900.77|2900.77|2900.77|2900.77|0
1650360220000|2022-04-19 09:23:40|2900.41|2900.41|2900.41|2900.41|2900.41|2900.41|2900.41|2900.41|0
1650360240000|2022-04-19 09:24:00|2900.74|2900.74|2900.52|2900.52|2900.74|2900.74|2900.52|2900.52|0
1650360250000|2022-04-19 09:24:10|2900.19|2900.19|2899.97|2899.97|2900.19|2900.19|2899.97|2899.97|0
1650360260000|2022-04-19 09:24:20|2899.25|2899.25|2899.03|2899.03|2899.25|2899.25|2898.81|2898.81|0
1650360270000|2022-04-19 09:24:30|2899.14|2899.14|2899.14|2899.14|2899.14|2899.14|2899.14|2899.14|0
1650360280000|2022-04-19 09:24:40|2899.03|2899.03|2898.92|2898.92|2899.14|2899.14|2898.92|2898.92|0
1650360290000|2022-04-19 09:24:50|2899.35|2899.35|2899.35|2899.35|2899.35|2899.35|2899.35|2899.35|0
1650360310000|2022-04-19 09:25:10|2899.46|2899.46|2899.46|2899.46|2899.46|2899.46|2899.46|2899.46|0
1650360340000|2022-04-19 09:25:40|2899.02|2899.02|2899.02|2899.02|2899.02|2899.02|2899.02|2899.02|0
1650360420000|2022-04-19 09:27:00|2899.39|2899.39|2899.39|2899.39|2899.39|2899.39|2899.39|2899.39|0
1650360480000|2022-04-19 09:28:00|2898.8|2898.8|2898.8|2898.8|2898.99|2898.99|2898.8|2898.8|0
1650360540000|2022-04-19 09:29:00|2898.58|2898.58|2898.58|2898.58|2898.58|2898.58|2898.58|2898.58|0
1650360550000|2022-04-19 09:29:10|2898.36|2898.36|2897.64|2897.64|2898.36|2898.36|2897.64|2897.64|0
1650360570000|2022-04-19 09:29:30|2898.36|2898.36|2899.15|2899.15|2899.15|2899.15|2898.36|2898.36|0
1650360600000|2022-04-19 09:30:00|2899.31|2899.31|2899.9|2899.9|2899.9|2899.9|2899.31|2899.31|0
1650360610000|2022-04-19 09:30:10|2900.12|2900.12|2900.12|2900.12|2900.12|2900.12|2900.12|2900.12|0
1650360620000|2022-04-19 09:30:20|2900.34|2900.34|2900.34|2900.34|2900.34|2900.34|2900.34|2900.34|0
1650360700000|2022-04-19 09:31:40|2900.56|2900.56|2900.56|2900.56|2900.56|2900.56|2900.56|2900.56|0
1650360810000|2022-04-19 09:33:30|2900.24|2900.24|2900.24|2900.24|2900.24|2900.24|2900.24|2900.24|0
1650360830000|2022-04-19 09:33:50|2900.6|2900.6|2900.6|2900.6|2900.6|2900.6|2900.6|2900.6|0
1650360870000|2022-04-19 09:34:30|2900.24|2900.24|2900.24|2900.24|2900.24|2900.24|2900.24|2900.24|0
1650360900000|2022-04-19 09:35:00|2899.69|2899.69|2899.69|2899.69|2899.69|2899.69|2899.69|2899.69|0
1650360920000|2022-04-19 09:35:20|2899.47|2899.47|2899.24|2899.24|2899.47|2899.47|2899.24|2899.24|0
1650360930000|2022-04-19 09:35:30|2898.79|2898.79|2898.56|2898.56|2898.79|2898.79|2898.56|2898.56|0
1650360950000|2022-04-19 09:35:50|2898.34|2898.34|2898.34|2898.34|2898.34|2898.34|2898.34|2898.34|0
1650360980000|2022-04-19 09:36:20|2898.7|2898.7|2898.7|2898.7|2898.7|2898.7|2898.7|2898.7|0
1650360990000|2022-04-19 09:36:30|2898.04|2898.04|2898.04|2898.04|2898.04|2898.04|2898.04|2898.04|0
1650361010000|2022-04-19 09:36:50|2897.82|2897.82|2897.23|2897.23|2897.82|2897.82|2897.23|2897.23|0
1650361020000|2022-04-19 09:37:00|2897.46|2897.46|2897.46|2897.46|2897.46|2897.46|2897.46|2897.46|0
1650361030000|2022-04-19 09:37:10|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|0
1650361040000|2022-04-19 09:37:20|2896.48|2896.48|2896.48|2896.48|2896.48|2896.48|2896.48|2896.48|0
1650361050000|2022-04-19 09:37:30|2896.56|2896.56|2896.95|2896.95|2896.95|2896.95|2896.56|2896.56|0
1650361060000|2022-04-19 09:37:40|2896.75|2896.75|2894.75|2894.75|2896.75|2896.75|2894.75|2894.75|0
1650361090000|2022-04-19 09:38:10|2894.86|2894.86|2894.86|2894.86|2894.86|2894.86|2894.86|2894.86|0
1650361180000|2022-04-19 09:39:40|2895.31|2895.31|2894.86|2894.86|2895.31|2895.31|2894.86|2894.86|0
1650361220000|2022-04-19 09:40:20|2895.02|2895.02|2895.02|2895.02|2895.02|2895.02|2895.02|2895.02|0
1650361230000|2022-04-19 09:40:30|2895.1|2895.1|2895.1|2895.1|2895.1|2895.1|2895.1|2895.1|0
1650361250000|2022-04-19 09:40:50|2895.02|2895.02|2895.02|2895.02|2895.02|2895.02|2895.02|2895.02|0
1650361270000|2022-04-19 09:41:10|2894.86|2894.86|2894.86|2894.86|2894.86|2894.86|2894.86|2894.86|0
1650361280000|2022-04-19 09:41:20|2894.97|2894.97|2894.97|2894.97|2894.97|2894.97|2894.97|2894.97|0
1650361330000|2022-04-19 09:42:10|2895.33|2895.33|2895.33|2895.33|2895.33|2895.33|2895.33|2895.33|0
1650361350000|2022-04-19 09:42:30|2895.53|2895.53|2895.53|2895.53|2895.53|2895.53|2895.53|2895.53|0
1650361380000|2022-04-19 09:43:00|2895.96|2895.96|2895.96|2895.96|2895.96|2895.96|2895.96|2895.96|0
1650361400000|2022-04-19 09:43:20|2896.69|2896.69|2896.69|2896.69|2896.69|2896.69|2896.69|2896.69|0
1650361440000|2022-04-19 09:44:00|2896.24|2896.24|2895.88|2895.88|2896.24|2896.24|2895.88|2895.88|0
1650361490000|2022-04-19 09:44:50|2896.31|2896.31|2896.31|2896.31|2896.31|2896.31|2896.31|2896.31|0
1650361510000|2022-04-19 09:45:10|2895.95|2895.95|2895.95|2895.95|2895.95|2895.95|2895.95|2895.95|0
1650361560000|2022-04-19 09:46:00|2895.59|2895.59|2895.59|2895.59|2895.59|2895.59|2895.59|2895.59|0
1650361600000|2022-04-19 09:46:40|2895.81|2895.81|2895.59|2895.59|2895.81|2895.81|2895.59|2895.59|0
1650361610000|2022-04-19 09:46:50|2896.13|2896.13|2896.13|2896.13|2896.13|2896.13|2896.13|2896.13|0
1650361640000|2022-04-19 09:47:20|2896.35|2896.35|2896.24|2896.24|2896.35|2896.35|2896.24|2896.24|0
1650361650000|2022-04-19 09:47:30|2896.44|2896.44|2896.44|2896.44|2896.44|2896.44|2896.44|2896.44|0
1650361660000|2022-04-19 09:47:40|2896.66|2896.66|2896.43|2896.43|2896.66|2896.66|2896.43|2896.43|0
1650361690000|2022-04-19 09:48:10|2896.63|2896.63|2896.63|2896.63|2896.63|2896.63|2896.63|2896.63|0
1650361720000|2022-04-19 09:48:40|2897.35|2897.35|2898.01|2898.01|2898.01|2898.01|2896.92|2896.92|0
1650361730000|2022-04-19 09:48:50|2897.64|2897.64|2897.64|2897.64|2897.64|2897.64|2897.64|2897.64|0
1650361750000|2022-04-19 09:49:10|2897.86|2897.86|2897.86|2897.86|2897.86|2897.86|2897.86|2897.86|0
1650361790000|2022-04-19 09:49:50|2897.64|2897.64|2897.64|2897.64|2897.64|2897.64|2897.64|2897.64|0
1650361800000|2022-04-19 09:50:00|2897.84|2897.84|2897.84|2897.84|2897.84|2897.84|2897.84|2897.84|0
1650361810000|2022-04-19 09:50:10|2897.95|2897.95|2898.06|2898.06|2898.06|2898.06|2897.95|2897.95|0
1650361870000|2022-04-19 09:51:10|2897.86|2897.86|2898.39|2898.39|2898.59|2898.59|2897.86|2897.86|0
1650361920000|2022-04-19 09:52:00|2898.03|2898.03|2898.03|2898.03|2898.03|2898.03|2898.03|2898.03|0
1650361940000|2022-04-19 09:52:20|2899.12|2899.12|2899.12|2899.12|2899.12|2899.12|2899.12|2899.12|0
1650361960000|2022-04-19 09:52:40|2898.9|2898.9|2898.9|2898.9|2898.9|2898.9|2898.9|2898.9|0
1650361990000|2022-04-19 09:53:10|2898.66|2898.66|2898.66|2898.66|2898.66|2898.66|2898.66|2898.66|0
1650362010000|2022-04-19 09:53:30|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|0
1650362020000|2022-04-19 09:53:40|2897.57|2897.57|2897.38|2897.38|2897.57|2897.57|2897.38|2897.38|0
1650362040000|2022-04-19 09:54:00|2896.94|2896.94|2896.94|2896.94|2896.94|2896.94|2896.94|2896.94|0
1650362100000|2022-04-19 09:55:00|2897.16|2897.16|2896.71|2896.71|2897.16|2897.16|2896.71|2896.71|0
1650362110000|2022-04-19 09:55:10|2897.16|2897.16|2897.16|2897.16|2897.16|2897.16|2897.16|2897.16|0
1650362140000|2022-04-19 09:55:40|2897|2897|2896.71|2896.71|2897|2897|2896.71|2896.71|0
1650362150000|2022-04-19 09:55:50|2896.93|2896.93|2896.93|2896.93|2896.93|2896.93|2896.93|2896.93|0
1650362160000|2022-04-19 09:56:00|2897.29|2897.29|2897.29|2897.29|2897.29|2897.29|2897.29|2897.29|0
1650362290000|2022-04-19 09:58:10|2897.73|2897.73|2898.09|2898.09|2898.09|2898.09|2897.73|2897.73|0
1650362300000|2022-04-19 09:58:20|2898.31|2898.31|2898.64|2898.64|2898.64|2898.64|2898.31|2898.31|0
1650362310000|2022-04-19 09:58:30|2898.42|2898.42|2899.07|2899.07|2899.07|2899.07|2898.42|2898.42|0
1650362330000|2022-04-19 09:58:50|2899.46|2899.46|2899.46|2899.46|2899.69|2899.69|2899.46|2899.46|0
1650362340000|2022-04-19 09:59:00|2899.03|2899.03|2899.24|2899.24|2899.24|2899.24|2899.03|2899.03|0
1650362370000|2022-04-19 09:59:30|2899.47|2899.47|2899.47|2899.47|2899.47|2899.47|2899.47|2899.47|0
1650362390000|2022-04-19 09:59:50|2899.27|2899.27|2899.27|2899.27|2899.27|2899.27|2899.27|2899.27|0
1650362460000|2022-04-19 10:01:00|2899.82|2899.82|2899.82|2899.82|2899.82|2899.82|2899.82|2899.82|0
1650362470000|2022-04-19 10:01:10|2899.39|2899.39|2899.39|2899.39|2899.39|2899.39|2899.39|2899.39|0
1650362640000|2022-04-19 10:04:00|2899.28|2899.28|2898.84|2898.84|2899.28|2899.28|2898.84|2898.84|0
1650362720000|2022-04-19 10:05:20|2898.48|2898.48|2898.48|2898.48|2898.48|2898.48|2898.48|2898.48|0
1650362780000|2022-04-19 10:06:20|2898.93|2898.93|2898.93|2898.93|2898.93|2898.93|2898.93|2898.93|0
1650362810000|2022-04-19 10:06:50|2898.6|2898.6|2898.71|2898.71|2898.71|2898.71|2898.49|2898.49|0
1650362830000|2022-04-19 10:07:10|2897.94|2897.94|2897.94|2897.94|2897.94|2897.94|2897.94|2897.94|0
1650362840000|2022-04-19 10:07:20|2898.16|2898.16|2898.16|2898.16|2898.16|2898.16|2898.16|2898.16|0
1650362850000|2022-04-19 10:07:30|2897.97|2897.97|2897.58|2897.58|2897.97|2897.97|2897.58|2897.58|0
1650362860000|2022-04-19 10:07:40|2897.21|2897.21|2896.85|2896.85|2897.21|2897.21|2896.85|2896.85|0
1650362880000|2022-04-19 10:08:00|2896.08|2896.08|2896.08|2896.08|2896.08|2896.08|2896.08|2896.08|0
1650362960000|2022-04-19 10:09:20|2896.45|2896.45|2896|2896|2896.45|2896.45|2896|2896|0
1650362980000|2022-04-19 10:09:40|2895.77|2895.77|2895.77|2895.77|2895.77|2895.77|2895.77|2895.77|0
1650363020000|2022-04-19 10:10:20|2895.55|2895.55|2894.75|2894.75|2895.55|2895.55|2894.75|2894.75|0
1650363060000|2022-04-19 10:11:00|2894.54|2894.54|2894.54|2894.54|2894.54|2894.54|2894.54|2894.54|0
1650363070000|2022-04-19 10:11:10|2894.32|2894.32|2893.67|2893.67|2894.32|2894.32|2893.67|2893.67|0
1650363090000|2022-04-19 10:11:30|2893.3|2893.3|2893.52|2893.52|2893.52|2893.52|2893.3|2893.3|0
1650363100000|2022-04-19 10:11:40|2893.74|2893.74|2893.74|2893.74|2893.74|2893.74|2893.74|2893.74|0
1650363110000|2022-04-19 10:11:50|2893.96|2893.96|2893.96|2893.96|2893.96|2893.96|2893.96|2893.96|0
1650363150000|2022-04-19 10:12:30|2893.8|2893.8|2893.8|2893.8|2893.8|2893.8|2893.8|2893.8|0
1650363160000|2022-04-19 10:12:40|2893.64|2893.64|2893.64|2893.64|2893.64|2893.64|2893.64|2893.64|0
1650363200000|2022-04-19 10:13:20|2893.2|2893.2|2893.2|2893.2|2893.2|2893.2|2893.2|2893.2|0
1650363210000|2022-04-19 10:13:30|2893.09|2893.09|2892.98|2892.98|2893.09|2893.09|2892.98|2892.98|0
1650363240000|2022-04-19 10:14:00|2893.21|2893.21|2892.99|2892.99|2893.21|2893.21|2892.99|2892.99|0
1650363250000|2022-04-19 10:14:10|2892.77|2892.77|2892.77|2892.77|2892.77|2892.77|2892.77|2892.77|0
1650363280000|2022-04-19 10:14:40|2892.05|2892.05|2892.05|2892.05|2892.05|2892.05|2892.05|2892.05|0
1650363290000|2022-04-19 10:14:50|2892.44|2892.44|2892.65|2892.65|2892.65|2892.65|2892.44|2892.44|0
1650363330000|2022-04-19 10:15:30|2892.88|2892.88|2892.88|2892.88|2892.88|2892.88|2892.88|2892.88|0
1650363340000|2022-04-19 10:15:40|2893.11|2893.11|2892.89|2892.89|2893.11|2893.11|2892.89|2892.89|0
1650363350000|2022-04-19 10:15:50|2893.34|2893.34|2893.34|2893.34|2893.34|2893.34|2893.34|2893.34|0
1650363360000|2022-04-19 10:16:00|2893.01|2893.01|2892.47|2892.47|2893.01|2893.01|2892.47|2892.47|0
1650363460000|2022-04-19 10:17:40|2892.1|2892.1|2891.91|2891.91|2892.1|2892.1|2891.91|2891.91|0
1650363470000|2022-04-19 10:17:50|2892.34|2892.34|2892.34|2892.34|2892.34|2892.34|2892.34|2892.34|0
1650363480000|2022-04-19 10:18:00|2892.12|2892.12|2892.12|2892.12|2892.12|2892.12|2892.12|2892.12|0
1650363490000|2022-04-19 10:18:10|2892.32|2892.32|2892.73|2892.73|2892.97|2892.97|2892.32|2892.32|0
1650363500000|2022-04-19 10:18:20|2892.96|2892.96|2892.96|2892.96|2892.96|2892.96|2892.96|2892.96|0
1650363520000|2022-04-19 10:18:40|2892.76|2892.76|2892.76|2892.76|2892.76|2892.76|2892.76|2892.76|0
1650363550000|2022-04-19 10:19:10|2892.96|2892.96|2892.96|2892.96|2892.96|2892.96|2892.96|2892.96|0
1650363640000|2022-04-19 10:20:40|2893.68|2893.68|2893.68|2893.68|2893.68|2893.68|2893.68|2893.68|0
1650363750000|2022-04-19 10:22:30|2893.9|2893.9|2893.9|2893.9|2893.9|2893.9|2893.9|2893.9|0
1650363790000|2022-04-19 10:23:10|2893.79|2893.79|2893.79|2893.79|2893.79|2893.79|2893.79|2893.79|0
1650363870000|2022-04-19 10:24:30|2893.07|2893.07|2893.12|2893.12|2893.34|2893.34|2893.07|2893.07|0
1650363900000|2022-04-19 10:25:00|2893.01|2893.01|2893.01|2893.01|2893.01|2893.01|2893.01|2893.01|0
1650363920000|2022-04-19 10:25:20|2892.65|2892.65|2892.65|2892.65|2892.65|2892.65|2892.65|2892.65|0
1650363960000|2022-04-19 10:26:00|2892.45|2892.45|2892.45|2892.45|2892.45|2892.45|2892.45|2892.45|0
1650363980000|2022-04-19 10:26:20|2892.68|2892.68|2892.68|2892.68|2892.68|2892.68|2892.68|2892.68|0
1650364040000|2022-04-19 10:27:20|2892.24|2892.24|2892.24|2892.24|2892.24|2892.24|2892.24|2892.24|0
1650364050000|2022-04-19 10:27:30|2892.46|2892.46|2892.46|2892.46|2892.46|2892.46|2892.46|2892.46|0
1650364060000|2022-04-19 10:27:40|2892.24|2892.24|2892.24|2892.24|2892.24|2892.24|2892.24|2892.24|0
1650364080000|2022-04-19 10:28:00|2892.08|2892.08|2891.88|2891.88|2892.08|2892.08|2891.88|2891.88|0
1650364100000|2022-04-19 10:28:20|2891.64|2891.64|2891.56|2891.56|2891.64|2891.64|2891.56|2891.56|0
1650364120000|2022-04-19 10:28:40|2891.13|2891.13|2890.76|2890.76|2891.13|2891.13|2890.76|2890.76|0
1650364150000|2022-04-19 10:29:10|2890.55|2890.55|2890.76|2890.76|2890.76|2890.76|2890.55|2890.55|0
1650364240000|2022-04-19 10:30:40|2890.54|2890.54|2890.54|2890.54|2890.54|2890.54|2890.54|2890.54|0
1650364310000|2022-04-19 10:31:50|2890.9|2890.9|2890.9|2890.9|2890.9|2890.9|2890.9|2890.9|0
1650364340000|2022-04-19 10:32:20|2890.68|2890.68|2890.68|2890.68|2890.68|2890.68|2890.68|2890.68|0
1650364470000|2022-04-19 10:34:30|2890.32|2890.32|2890.32|2890.32|2890.32|2890.32|2890.32|2890.32|0
1650364520000|2022-04-19 10:35:20|2889.92|2889.92|2889.92|2889.92|2889.92|2889.92|2889.92|2889.92|0
1650364530000|2022-04-19 10:35:30|2890.14|2890.14|2890.58|2890.58|2890.58|2890.58|2890.14|2890.14|0
1650364570000|2022-04-19 10:36:10|2890.35|2890.35|2890.13|2890.13|2890.35|2890.35|2889.9|2889.9|0
1650364580000|2022-04-19 10:36:20|2890.58|2890.58|2890.58|2890.58|2890.58|2890.58|2890.58|2890.58|0
1650364590000|2022-04-19 10:36:30|2890.14|2890.14|2890.14|2890.14|2890.14|2890.14|2890.14|2890.14|0
1650364890000|2022-04-19 10:41:30|2890.36|2890.36|2890.36|2890.36|2890.36|2890.36|2890.36|2890.36|0
1650364910000|2022-04-19 10:41:50|2890.58|2890.58|2890.58|2890.58|2890.58|2890.58|2890.58|2890.58|0
1650364920000|2022-04-19 10:42:00|2890.36|2890.36|2890.58|2890.58|2890.58|2890.58|2890.36|2890.36|0
1650364970000|2022-04-19 10:42:50|2891.02|2891.02|2891.02|2891.02|2891.02|2891.02|2891.02|2891.02|0
1650364990000|2022-04-19 10:43:10|2890.62|2890.62|2890.62|2890.62|2890.62|2890.62|2890.43|2890.43|0
1650365000000|2022-04-19 10:43:20|2890.43|2890.43|2890.43|2890.43|2890.43|2890.43|2890.43|2890.43|0
1650365010000|2022-04-19 10:43:30|2890.54|2890.54|2890.34|2890.34|2890.9|2890.9|2890.34|2890.34|0
1650365040000|2022-04-19 10:44:00|2890.57|2890.57|2890.57|2890.57|2890.57|2890.57|2890.57|2890.57|0
1650365050000|2022-04-19 10:44:10|2890.34|2890.34|2890.34|2890.34|2890.34|2890.34|2890.34|2890.34|0
1650365090000|2022-04-19 10:44:50|2890.57|2890.57|2890.57|2890.57|2890.57|2890.57|2890.57|2890.57|0
1650365140000|2022-04-19 10:45:40|2890.34|2890.34|2890.34|2890.34|2890.34|2890.34|2890.34|2890.34|0
1650365170000|2022-04-19 10:46:10|2889.98|2889.98|2889.98|2889.98|2889.98|2889.98|2889.98|2889.98|0
1650365200000|2022-04-19 10:46:40|2889.34|2889.34|2889.34|2889.34|2889.34|2889.34|2889.34|2889.34|0
1650365300000|2022-04-19 10:48:20|2888.91|2888.91|2888.91|2888.91|2888.91|2888.91|2888.91|2888.91|0
1650365370000|2022-04-19 10:49:30|2889.1|2889.1|2889.1|2889.1|2889.1|2889.1|2889.1|2889.1|0
1650365380000|2022-04-19 10:49:40|2889.3|2889.3|2888.91|2888.91|2889.3|2889.3|2888.91|2888.91|0
1650365490000|2022-04-19 10:51:30|2889.13|2889.13|2889.24|2889.24|2889.24|2889.24|2889.13|2889.13|0
1650365510000|2022-04-19 10:51:50|2889.34|2889.34|2889.34|2889.34|2889.34|2889.34|2889.34|2889.34|0
1650365550000|2022-04-19 10:52:30|2889.56|2889.56|2889.48|2889.48|2889.56|2889.56|2889.48|2889.48|0
1650365570000|2022-04-19 10:52:50|2889.27|2889.27|2889.27|2889.27|2889.27|2889.27|2889.27|2889.27|0
1650365600000|2022-04-19 10:53:20|2889.9|2889.9|2890.14|2890.14|2890.14|2890.14|2889.9|2889.9|0
1650365610000|2022-04-19 10:53:30|2889.98|2889.98|2889.98|2889.98|2889.98|2889.98|2889.98|2889.98|0
1650365620000|2022-04-19 10:53:40|2889.59|2889.59|2889.59|2889.59|2889.59|2889.59|2889.59|2889.59|0
1650365660000|2022-04-19 10:54:20|2889.27|2889.27|2889.19|2889.19|2889.27|2889.27|2889.19|2889.19|0
1650365680000|2022-04-19 10:54:40|2888.86|2888.86|2887.99|2887.99|2888.86|2888.86|2887.99|2887.99|0
1650365690000|2022-04-19 10:54:50|2888.1|2888.1|2887.88|2887.88|2888.1|2888.1|2887.88|2887.88|0
1650365700000|2022-04-19 10:55:00|2888.32|2888.32|2888.32|2888.32|2888.32|2888.32|2888.32|2888.32|0
1650365740000|2022-04-19 10:55:40|2888.21|2888.21|2888.21|2888.21|2888.21|2888.21|2888.21|2888.21|0
1650365750000|2022-04-19 10:55:50|2887.48|2887.48|2887.48|2887.48|2887.48|2887.48|2886.76|2886.76|0
1650365850000|2022-04-19 10:57:30|2887.26|2887.26|2887.26|2887.26|2887.26|2887.26|2887.26|2887.26|0
1650365950000|2022-04-19 10:59:10|2887.62|2887.62|2887.49|2887.49|2887.62|2887.62|2887.26|2887.26|0
1650365970000|2022-04-19 10:59:30|2887.33|2887.33|2887.33|2887.33|2887.33|2887.33|2887.33|2887.33|0
1650365980000|2022-04-19 10:59:40|2887.41|2887.41|2887.41|2887.41|2887.41|2887.41|2887.41|2887.41|0
1650366020000|2022-04-19 11:00:20|2887.63|2887.63|2888.08|2888.08|2888.08|2888.08|2887.63|2887.63|0
1650366060000|2022-04-19 11:01:00|2887.97|2887.97|2887.97|2887.97|2887.97|2887.97|2887.97|2887.97|0
1650366070000|2022-04-19 11:01:10|2887.61|2887.61|2887.97|2887.97|2887.97|2887.97|2887.61|2887.61|0
1650366120000|2022-04-19 11:02:00|2888.21|2888.21|2888.29|2888.29|2888.29|2888.29|2888.21|2888.21|0
1650366130000|2022-04-19 11:02:10|2887.93|2887.93|2887.93|2887.93|2887.93|2887.93|2887.93|2887.93|0
1650366180000|2022-04-19 11:03:00|2887.57|2887.57|2887.2|2887.2|2887.57|2887.57|2887.2|2887.2|0
1650366210000|2022-04-19 11:03:30|2886.99|2886.99|2886.99|2886.99|2886.99|2886.99|2886.99|2886.99|0
1650366250000|2022-04-19 11:04:10|2887.18|2887.18|2887.18|2887.18|2887.18|2887.18|2887.18|2887.18|0
1650366370000|2022-04-19 11:06:10|2886.96|2886.96|2887.4|2887.4|2887.4|2887.4|2886.96|2886.96|0
1650366380000|2022-04-19 11:06:20|2887.18|2887.18|2887.18|2887.18|2887.18|2887.18|2887.18|2887.18|0
1650366420000|2022-04-19 11:07:00|2887.62|2887.62|2887.4|2887.4|2887.62|2887.62|2887.4|2887.4|0
1650366440000|2022-04-19 11:07:20|2887.04|2887.04|2886.82|2886.82|2887.04|2887.04|2886.82|2886.82|0
1650366450000|2022-04-19 11:07:30|2887.04|2887.04|2886.82|2886.82|2887.04|2887.04|2886.82|2886.82|0
1650366480000|2022-04-19 11:08:00|2886.38|2886.38|2886.38|2886.38|2886.38|2886.38|2886.38|2886.38|0
1650366540000|2022-04-19 11:09:00|2886.74|2886.74|2886.74|2886.74|2886.74|2886.74|2886.74|2886.74|0
1650366550000|2022-04-19 11:09:10|2886.53|2886.53|2886.53|2886.53|2886.53|2886.53|2886.53|2886.53|0
1650366710000|2022-04-19 11:11:50|2886.13|2886.13|2886.13|2886.13|2886.13|2886.13|2886.13|2886.13|0
1650366800000|2022-04-19 11:13:20|2885.55|2885.55|2885.35|2885.35|2885.74|2885.74|2885.35|2885.35|0
1650366820000|2022-04-19 11:13:40|2884.9|2884.9|2884.9|2884.9|2884.9|2884.9|2884.9|2884.9|0
1650366870000|2022-04-19 11:14:30|2884.54|2884.54|2884.54|2884.54|2884.54|2884.54|2884.54|2884.54|0
1650366880000|2022-04-19 11:14:40|2884.76|2884.76|2884.76|2884.76|2884.76|2884.76|2884.76|2884.76|0
1650366940000|2022-04-19 11:15:40|2884.04|2884.04|2884.04|2884.04|2884.04|2884.04|2884.04|2884.04|0
1650367010000|2022-04-19 11:16:50|2884.15|2884.15|2883.71|2883.71|2884.15|2884.15|2883.71|2883.71|0
1650367020000|2022-04-19 11:17:00|2884.07|2884.07|2884.07|2884.07|2884.07|2884.07|2884.07|2884.07|0
1650367030000|2022-04-19 11:17:10|2883.71|2883.71|2883.71|2883.71|2883.71|2883.71|2883.71|2883.71|0
1650367080000|2022-04-19 11:18:00|2883.35|2883.35|2883.35|2883.35|2883.35|2883.35|2883.35|2883.35|0
1650367090000|2022-04-19 11:18:10|2882.87|2882.87|2882.87|2882.87|2882.87|2882.87|2882.87|2882.87|0
1650367100000|2022-04-19 11:18:20|2883.23|2883.23|2882.71|2882.71|2883.23|2883.23|2882.71|2882.71|0
1650367150000|2022-04-19 11:19:10|2882.49|2882.49|2882.49|2882.49|2882.49|2882.49|2882.49|2882.49|0
1650367160000|2022-04-19 11:19:20|2882.26|2882.26|2882.26|2882.26|2882.26|2882.26|2882.26|2882.26|0
1650367170000|2022-04-19 11:19:30|2882.66|2882.66|2882.66|2882.66|2882.66|2882.66|2882.66|2882.66|0
1650367180000|2022-04-19 11:19:40|2882.82|2882.82|2882.82|2882.82|2882.82|2882.82|2882.82|2882.82|0
1650367190000|2022-04-19 11:19:50|2882.74|2882.74|2882.82|2882.82|2882.82|2882.82|2882.74|2882.74|0
1650367210000|2022-04-19 11:20:10|2882.5|2882.5|2882.5|2882.5|2882.5|2882.5|2882.5|2882.5|0
1650367220000|2022-04-19 11:20:20|2882.58|2882.58|2881.85|2881.85|2882.58|2882.58|2881.85|2881.85|0
1650367230000|2022-04-19 11:20:30|2881.64|2881.64|2881.93|2881.93|2881.93|2881.93|2881.64|2881.64|0
1650367240000|2022-04-19 11:20:40|2882.09|2882.09|2881.28|2881.28|2882.17|2882.17|2881.28|2881.28|0
1650367250000|2022-04-19 11:20:50|2881.39|2881.39|2881.39|2881.39|2881.39|2881.39|2881.39|2881.39|0
1650367260000|2022-04-19 11:21:00|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|0
1650367270000|2022-04-19 11:21:10|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|0
1650367280000|2022-04-19 11:21:20|2881.47|2881.47|2881.47|2881.47|2881.47|2881.47|2881.47|2881.47|0
1650367320000|2022-04-19 11:22:00|2880.99|2880.99|2880.99|2880.99|2880.99|2880.99|2880.99|2880.99|0
1650367330000|2022-04-19 11:22:10|2880.91|2880.91|2880.91|2880.91|2880.91|2880.91|2880.91|2880.91|0
1650367380000|2022-04-19 11:23:00|2880.55|2880.55|2880.55|2880.55|2880.55|2880.55|2880.55|2880.55|0
1650367420000|2022-04-19 11:23:40|2880.91|2880.91|2880.91|2880.91|2880.91|2880.91|2880.91|2880.91|0
1650367430000|2022-04-19 11:23:50|2880.55|2880.55|2880.55|2880.55|2880.55|2880.55|2880.55|2880.55|0
1650367440000|2022-04-19 11:24:00|2880.33|2880.33|2880.33|2880.33|2880.33|2880.33|2880.33|2880.33|0
1650367450000|2022-04-19 11:24:10|2880.69|2880.69|2880.69|2880.69|2880.69|2880.69|2880.69|2880.69|0
1650367480000|2022-04-19 11:24:40|2880.11|2880.11|2879.91|2879.91|2880.11|2880.11|2879.91|2879.91|0
1650367500000|2022-04-19 11:25:00|2879.75|2879.75|2880.11|2880.11|2880.11|2880.11|2879.75|2879.75|0
1650367530000|2022-04-19 11:25:30|2879.53|2879.53|2879.53|2879.53|2879.53|2879.53|2879.53|2879.53|0
1650367570000|2022-04-19 11:26:10|2879.16|2879.16|2879.16|2879.16|2879.16|2879.16|2879.16|2879.16|0
1650367580000|2022-04-19 11:26:20|2878.97|2878.97|2878.97|2878.97|2878.97|2878.97|2878.97|2878.97|0
1650367630000|2022-04-19 11:27:10|2878.77|2878.77|2878.77|2878.77|2878.77|2878.77|2878.77|2878.77|0
1650367660000|2022-04-19 11:27:40|2878.41|2878.41|2878.41|2878.41|2878.41|2878.41|2878.41|2878.41|0
1650367670000|2022-04-19 11:27:50|2877.68|2877.68|2878.05|2878.05|2878.05|2878.05|2877.68|2877.68|0
1650367680000|2022-04-19 11:28:00|2877.39|2877.39|2877.16|2877.16|2877.39|2877.39|2877.16|2877.16|0
1650367690000|2022-04-19 11:28:10|2876.95|2876.95|2877.16|2877.16|2877.16|2877.16|2876.95|2876.95|0
1650367740000|2022-04-19 11:29:00|2877.06|2877.06|2876.84|2876.84|2877.06|2877.06|2876.84|2876.84|0
1650367760000|2022-04-19 11:29:20|2876.62|2876.62|2876.62|2876.62|2876.62|2876.62|2876.62|2876.62|0
1650367770000|2022-04-19 11:29:30|2875.9|2875.9|2875.9|2875.9|2875.9|2875.9|2875.9|2875.9|0
1650367790000|2022-04-19 11:29:50|2876.12|2876.12|2876.35|2876.35|2876.35|2876.35|2876.12|2876.12|0
1650367800000|2022-04-19 11:30:00|2876.46|2876.46|2876.46|2876.46|2876.46|2876.46|2876.46|2876.46|0
1650367810000|2022-04-19 11:30:10|2876.65|2876.65|2877.15|2877.15|2877.15|2877.15|2876.65|2876.65|0
1650367830000|2022-04-19 11:30:30|2877.52|2877.52|2877.12|2877.12|2877.52|2877.52|2877.12|2877.12|0
1650367860000|2022-04-19 11:31:00|2876.91|2876.91|2876.69|2876.69|2876.91|2876.91|2876.69|2876.69|0
1650367870000|2022-04-19 11:31:10|2875.96|2875.96|2875.96|2875.96|2875.96|2875.96|2875.96|2875.96|0
1650367960000|2022-04-19 11:32:40|2875.74|2875.74|2875.74|2875.74|2875.74|2875.74|2875.74|2875.74|0
1650367970000|2022-04-19 11:32:50|2875.38|2875.38|2875.38|2875.38|2875.38|2875.38|2875.38|2875.38|0
1650368040000|2022-04-19 11:34:00|2875.16|2875.16|2875.16|2875.16|2875.16|2875.16|2875.16|2875.16|0
1650368050000|2022-04-19 11:34:10|2874.96|2874.96|2874.02|2874.02|2874.96|2874.96|2874.02|2874.02|0
1650368060000|2022-04-19 11:34:20|2874.21|2874.21|2874|2874|2874.21|2874.21|2874|2874|0
1650368070000|2022-04-19 11:34:30|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|0
1650368100000|2022-04-19 11:35:00|2874|2874|2874|2874|2874|2874|2874|2874|0
1650368190000|2022-04-19 11:36:30|2873.63|2873.63|2873.63|2873.63|2873.63|2873.63|2873.63|2873.63|0
1650368200000|2022-04-19 11:36:40|2873.44|2873.44|2873.44|2873.44|2873.44|2873.44|2873.44|2873.44|0
1650368210000|2022-04-19 11:36:50|2873.87|2873.87|2874.09|2874.09|2874.09|2874.09|2873.87|2873.87|0
1650368230000|2022-04-19 11:37:10|2874.45|2874.45|2874.45|2874.45|2874.45|2874.45|2874.45|2874.45|0
1650368270000|2022-04-19 11:37:50|2874.09|2874.09|2874.09|2874.09|2874.09|2874.09|2874.09|2874.09|0
1650368280000|2022-04-19 11:38:00|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|0
1650368370000|2022-04-19 11:39:30|2873.58|2873.58|2873.22|2873.22|2873.58|2873.58|2873.22|2873.22|0
1650368380000|2022-04-19 11:39:40|2873.41|2873.41|2873.41|2873.41|2873.41|2873.41|2873.41|2873.41|0
1650368400000|2022-04-19 11:40:00|2873.63|2873.63|2873.41|2873.41|2873.63|2873.63|2873.41|2873.41|0
1650368470000|2022-04-19 11:41:10|2873.3|2873.3|2873.3|2873.3|2873.3|2873.3|2873.3|2873.3|0
1650368520000|2022-04-19 11:42:00|2873.08|2873.08|2873.08|2873.08|2873.08|2873.08|2873.08|2873.08|0
1650368540000|2022-04-19 11:42:20|2872.72|2872.72|2872.72|2872.72|2872.72|2872.72|2872.72|2872.72|0
1650368550000|2022-04-19 11:42:30|2872.52|2872.52|2872.52|2872.52|2872.52|2872.52|2872.52|2872.52|0
1650368590000|2022-04-19 11:43:10|2872.96|2872.96|2872.96|2872.96|2872.96|2872.96|2872.96|2872.96|0
1650368640000|2022-04-19 11:44:00|2873.41|2873.41|2873.84|2873.84|2873.84|2873.84|2873.41|2873.41|0
1650368660000|2022-04-19 11:44:20|2874.2|2874.2|2874.2|2874.2|2874.2|2874.2|2874.2|2874.2|0
1650368670000|2022-04-19 11:44:30|2873.81|2873.81|2873.81|2873.81|2873.81|2873.81|2873.81|2873.81|0
1650368680000|2022-04-19 11:44:40|2873.92|2873.92|2873.92|2873.92|2873.92|2873.92|2873.92|2873.92|0
1650368720000|2022-04-19 11:45:20|2873.81|2873.81|2873.55|2873.55|2873.92|2873.92|2873.55|2873.55|0
1650368760000|2022-04-19 11:46:00|2873.34|2873.34|2873.55|2873.55|2873.55|2873.55|2873.34|2873.34|0
1650368770000|2022-04-19 11:46:10|2873.12|2873.12|2873.34|2873.34|2873.34|2873.34|2873.12|2873.12|0
1650368870000|2022-04-19 11:47:50|2874.42|2874.42|2874.06|2874.06|2874.42|2874.42|2874.06|2874.06|0
1650368880000|2022-04-19 11:48:00|2873.7|2873.7|2873.7|2873.7|2873.7|2873.7|2873.7|2873.7|0
1650368900000|2022-04-19 11:48:20|2873.34|2873.34|2873.34|2873.34|2873.34|2873.34|2873.34|2873.34|0
1650368920000|2022-04-19 11:48:40|2873.7|2873.7|2872.97|2872.97|2873.7|2873.7|2872.97|2872.97|0
1650368930000|2022-04-19 11:48:50|2872.89|2872.89|2872.89|2872.89|2872.89|2872.89|2872.89|2872.89|0
1650368940000|2022-04-19 11:49:00|2872.97|2872.97|2873.05|2873.05|2873.05|2873.05|2872.97|2872.97|0
1650368960000|2022-04-19 11:49:20|2872.69|2872.69|2872.91|2872.91|2872.91|2872.91|2872.69|2872.69|0
1650369000000|2022-04-19 11:50:00|2872.55|2872.55|2872.44|2872.44|2872.55|2872.55|2872.44|2872.44|0
1650369040000|2022-04-19 11:50:40|2871.99|2871.99|2871.99|2871.99|2871.99|2871.99|2871.99|2871.99|0
1650369050000|2022-04-19 11:50:50|2872.21|2872.21|2872.44|2872.44|2872.44|2872.44|2872.21|2872.21|0
1650369100000|2022-04-19 11:51:40|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|0
1650369150000|2022-04-19 11:52:30|2872.46|2872.46|2872.46|2872.46|2872.46|2872.46|2872.46|2872.46|0
1650369170000|2022-04-19 11:52:50|2872.65|2872.65|2872.46|2872.46|2872.65|2872.65|2872.46|2872.46|0
1650369190000|2022-04-19 11:53:10|2872.57|2872.57|2872.57|2872.57|2872.57|2872.57|2872.57|2872.57|0
1650369200000|2022-04-19 11:53:20|2872.37|2872.37|2872.48|2872.48|2872.48|2872.48|2872.37|2872.37|0
1650369220000|2022-04-19 11:53:40|2872.12|2872.12|2873.21|2873.21|2873.21|2873.21|2872.12|2872.12|0
1650369230000|2022-04-19 11:53:50|2872.84|2872.84|2872.39|2872.39|2872.84|2872.84|2872.39|2872.39|0
1650369260000|2022-04-19 11:54:20|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|0
1650369270000|2022-04-19 11:54:30|2872.36|2872.36|2872.14|2872.14|2872.36|2872.36|2872.14|2872.14|0
1650369300000|2022-04-19 11:55:00|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|0
1650369320000|2022-04-19 11:55:20|2872.14|2872.14|2871.94|2871.94|2872.14|2872.14|2871.94|2871.94|0
1650369480000|2022-04-19 11:58:00|2871.83|2871.83|2871.83|2871.83|2871.83|2871.83|2871.83|2871.83|0
1650369500000|2022-04-19 11:58:20|2871.61|2871.61|2871.61|2871.61|2871.61|2871.61|2871.61|2871.61|0
1650369530000|2022-04-19 11:58:50|2871.39|2871.39|2871.39|2871.39|2871.39|2871.39|2871.39|2871.39|0
1650369540000|2022-04-19 11:59:00|2871.07|2871.07|2870.84|2870.84|2871.29|2871.29|2870.84|2870.84|0
1650369580000|2022-04-19 11:59:40|2870.48|2870.48|2870.48|2870.48|2870.48|2870.48|2870.48|2870.48|0
1650369600000|2022-04-19 12:00:00|2870.04|2870.04|2870.04|2870.04|2870.04|2870.04|2870.04|2870.04|0
1650369610000|2022-04-19 12:00:10|2869.68|2869.68|2869.68|2869.68|2869.68|2869.68|2869.68|2869.68|0
1650369620000|2022-04-19 12:00:20|2869.46|2869.46|2869.46|2869.46|2869.46|2869.46|2869.46|2869.46|0
1650369630000|2022-04-19 12:00:30|2869.07|2869.07|2868.99|2868.99|2869.07|2869.07|2868.99|2868.99|0
1650369660000|2022-04-19 12:01:00|2868.76|2868.76|2868.76|2868.76|2868.76|2868.76|2868.76|2868.76|0
1650369670000|2022-04-19 12:01:10|2868.98|2868.98|2868.82|2868.82|2868.98|2868.98|2868.82|2868.82|0
1650369700000|2022-04-19 12:01:40|2868.46|2868.46|2868.46|2868.46|2868.46|2868.46|2868.46|2868.46|0
1650369780000|2022-04-19 12:03:00|2868.68|2868.68|2868.68|2868.68|2868.68|2868.68|2868.68|2868.68|0
1650369840000|2022-04-19 12:04:00|2869.05|2869.05|2869.05|2869.05|2869.41|2869.41|2869.05|2869.05|0
1650369870000|2022-04-19 12:04:30|2869.41|2869.41|2869.41|2869.41|2869.41|2869.41|2869.41|2869.41|0
1650369880000|2022-04-19 12:04:40|2869.21|2869.21|2869.21|2869.21|2869.21|2869.21|2869.21|2869.21|0
1650369910000|2022-04-19 12:05:10|2868.89|2868.89|2868.67|2868.67|2868.89|2868.89|2868.67|2868.67|0
1650369920000|2022-04-19 12:05:20|2868.75|2868.75|2869.42|2869.42|2869.42|2869.42|2868.75|2868.75|0
1650369930000|2022-04-19 12:05:30|2869.5|2869.5|2869.5|2869.5|2869.5|2869.5|2869.5|2869.5|0
1650369940000|2022-04-19 12:05:40|2869.14|2869.14|2869.9|2869.9|2869.9|2869.9|2869.14|2869.14|0
1650369950000|2022-04-19 12:05:50|2869.68|2869.68|2869.68|2869.68|2869.68|2869.68|2869.68|2869.68|0
1650369960000|2022-04-19 12:06:00|2870.77|2870.77|2871.13|2871.13|2871.13|2871.13|2870.77|2870.77|0
1650369970000|2022-04-19 12:06:10|2871.35|2871.35|2871.35|2871.35|2871.35|2871.35|2871.35|2871.35|0
1650369980000|2022-04-19 12:06:20|2871.54|2871.54|2871.54|2871.54|2871.54|2871.54|2871.54|2871.54|0
1650369990000|2022-04-19 12:06:30|2871.65|2871.65|2871.87|2871.87|2871.87|2871.87|2871.65|2871.65|0
1650370030000|2022-04-19 12:07:10|2872.31|2872.31|2872.2|2872.2|2872.31|2872.31|2872.2|2872.2|0
1650370040000|2022-04-19 12:07:20|2872.56|2872.56|2871.8|2871.8|2872.56|2872.56|2871.8|2871.8|0
1650370050000|2022-04-19 12:07:30|2872.02|2872.02|2872.02|2872.02|2872.02|2872.02|2872.02|2872.02|0
1650370060000|2022-04-19 12:07:40|2871.29|2871.29|2871.29|2871.29|2871.29|2871.29|2871.29|2871.29|0
1650370070000|2022-04-19 12:07:50|2871.18|2871.18|2871.18|2871.18|2871.18|2871.18|2871.18|2871.18|0
1650370120000|2022-04-19 12:08:40|2870.82|2870.82|2870.82|2870.82|2870.82|2870.82|2870.82|2870.82|0
1650370200000|2022-04-19 12:10:00|2870.09|2870.09|2869.48|2869.48|2870.46|2870.46|2869.48|2869.48|0
1650370220000|2022-04-19 12:10:20|2869.12|2869.12|2869.12|2869.12|2869.12|2869.12|2869.12|2869.12|0
1650370250000|2022-04-19 12:10:50|2868.9|2868.9|2869.22|2869.22|2869.22|2869.22|2868.9|2868.9|0
1650370260000|2022-04-19 12:11:00|2868.79|2868.79|2868.42|2868.42|2868.9|2868.9|2868.42|2868.42|0
1650370270000|2022-04-19 12:11:10|2868.06|2868.06|2867.81|2867.81|2868.06|2868.06|2867.81|2867.81|0
1650370300000|2022-04-19 12:11:40|2868.49|2868.49|2868.94|2868.94|2868.94|2868.94|2868.49|2868.49|0
1650370320000|2022-04-19 12:12:00|2868.58|2868.58|2868.58|2868.58|2868.58|2868.58|2868.58|2868.58|0
1650370340000|2022-04-19 12:12:20|2868.97|2868.97|2868.97|2868.97|2868.97|2868.97|2868.97|2868.97|0
1650370350000|2022-04-19 12:12:30|2868.24|2868.24|2867.79|2867.79|2868.24|2868.24|2867.79|2867.79|0
1650370380000|2022-04-19 12:13:00|2867.25|2867.25|2867.25|2867.25|2867.25|2867.25|2867.25|2867.25|0
1650370440000|2022-04-19 12:14:00|2867.97|2867.97|2867.97|2867.97|2867.97|2867.97|2867.97|2867.97|0
1650370460000|2022-04-19 12:14:20|2867.61|2867.61|2867.61|2867.61|2867.61|2867.61|2867.61|2867.61|0
1650370470000|2022-04-19 12:14:30|2867.39|2867.39|2867.39|2867.39|2867.39|2867.39|2867.39|2867.39|0
1650370500000|2022-04-19 12:15:00|2867.62|2867.62|2867.4|2867.4|2867.62|2867.62|2867.4|2867.4|0
1650370520000|2022-04-19 12:15:20|2867.04|2867.04|2867.04|2867.04|2867.04|2867.04|2867.04|2867.04|0
1650370550000|2022-04-19 12:15:50|2867.25|2867.25|2867.91|2867.91|2867.91|2867.91|2867.25|2867.25|0
1650370650000|2022-04-19 12:17:30|2867.69|2867.69|2867.69|2867.69|2867.69|2867.69|2867.69|2867.69|0
1650370670000|2022-04-19 12:17:50|2866.96|2866.96|2866.96|2866.96|2866.96|2866.96|2866.96|2866.96|0
1650370680000|2022-04-19 12:18:00|2868.05|2868.05|2868.41|2868.41|2868.41|2868.41|2868.05|2868.05|0
1650370700000|2022-04-19 12:18:20|2868.05|2868.05|2868.05|2868.05|2868.05|2868.05|2868.05|2868.05|0
1650370720000|2022-04-19 12:18:40|2867.33|2867.33|2867.33|2867.33|2867.33|2867.33|2867.33|2867.33|0
1650370740000|2022-04-19 12:19:00|2867.55|2867.55|2867.78|2867.78|2867.78|2867.78|2867.55|2867.55|0
1650370770000|2022-04-19 12:19:30|2868.86|2868.86|2868.86|2868.86|2868.86|2868.86|2868.86|2868.86|0
1650370780000|2022-04-19 12:19:40|2868.67|2868.67|2867.94|2867.94|2868.67|2868.67|2867.94|2867.94|0
1650370790000|2022-04-19 12:19:50|2867.58|2867.58|2867.58|2867.58|2867.58|2867.58|2867.58|2867.58|0
1650370840000|2022-04-19 12:20:40|2867.15|2867.15|2867.15|2867.15|2867.15|2867.15|2867.15|2867.15|0
1650370850000|2022-04-19 12:20:50|2867.51|2867.51|2867.51|2867.51|2867.51|2867.51|2867.51|2867.51|0
1650370870000|2022-04-19 12:21:10|2866.96|2866.96|2866.96|2866.96|2866.96|2866.96|2866.96|2866.96|0
1650370890000|2022-04-19 12:21:30|2866.24|2866.24|2866.24|2866.24|2866.24|2866.24|2866.24|2866.24|0
1650370950000|2022-04-19 12:22:30|2865.87|2865.87|2865.87|2865.87|2865.87|2865.87|2865.87|2865.87|0
1650370960000|2022-04-19 12:22:40|2866.43|2866.43|2866.43|2866.43|2866.43|2866.43|2866.43|2866.43|0
1650371000000|2022-04-19 12:23:20|2866.23|2866.23|2865.87|2865.87|2866.23|2866.23|2865.87|2865.87|0
1650371060000|2022-04-19 12:24:20|2866.09|2866.09|2866.09|2866.09|2866.09|2866.09|2866.09|2866.09|0
1650371090000|2022-04-19 12:24:50|2866.81|2866.81|2866.81|2866.81|2866.81|2866.81|2866.81|2866.81|0
1650371100000|2022-04-19 12:25:00|2866.62|2866.62|2866.62|2866.62|2866.62|2866.62|2866.62|2866.62|0
1650371140000|2022-04-19 12:25:40|2866.4|2866.4|2866.4|2866.4|2866.4|2866.4|2866.4|2866.4|0
1650371170000|2022-04-19 12:26:10|2866.29|2866.29|2866.29|2866.29|2866.29|2866.29|2866.29|2866.29|0
1650371180000|2022-04-19 12:26:20|2866.51|2866.51|2866.51|2866.51|2866.51|2866.51|2866.51|2866.51|0
1650371200000|2022-04-19 12:26:40|2866.31|2866.31|2866.31|2866.31|2866.31|2866.31|2866.31|2866.31|0
1650371230000|2022-04-19 12:27:10|2866.12|2866.12|2865.68|2865.68|2866.12|2866.12|2865.68|2865.68|0
1650371260000|2022-04-19 12:27:40|2865.46|2865.46|2865.46|2865.46|2865.46|2865.46|2865.46|2865.46|0
1650371300000|2022-04-19 12:28:20|2865.68|2865.68|2865.68|2865.68|2865.68|2865.68|2865.68|2865.68|0
1650371330000|2022-04-19 12:28:50|2865.9|2865.9|2865.9|2865.9|2865.9|2865.9|2865.9|2865.9|0
1650371360000|2022-04-19 12:29:20|2866.63|2866.63|2866.27|2866.27|2866.63|2866.63|2866.27|2866.27|0
1650371410000|2022-04-19 12:30:10|2865.83|2865.83|2865.83|2865.83|2865.83|2865.83|2865.83|2865.83|0
1650371500000|2022-04-19 12:31:40|2865.5|2865.5|2865.5|2865.5|2865.5|2865.5|2865.5|2865.5|0
1650371520000|2022-04-19 12:32:00|2865.11|2865.11|2865.11|2865.11|2865.11|2865.11|2865.11|2865.11|0
1650371560000|2022-04-19 12:32:40|2864.89|2864.89|2864.89|2864.89|2864.89|2864.89|2864.89|2864.89|0
1650371580000|2022-04-19 12:33:00|2864.02|2864.02|2863.62|2863.62|2864.02|2864.02|2863.62|2863.62|0
1650371600000|2022-04-19 12:33:20|2863.86|2863.86|2864.74|2864.74|2864.74|2864.74|2863.86|2863.86|0
1650371630000|2022-04-19 12:33:50|2864.52|2864.52|2864.52|2864.52|2864.52|2864.52|2864.52|2864.52|0
1650371660000|2022-04-19 12:34:20|2864.75|2864.75|2864.75|2864.75|2864.75|2864.75|2864.75|2864.75|0
1650371670000|2022-04-19 12:34:30|2864.98|2864.98|2864.98|2864.98|2864.98|2864.98|2864.98|2864.98|0
1650371680000|2022-04-19 12:34:40|2865.7|2865.7|2865.7|2865.7|2865.7|2865.7|2865.7|2865.7|0
1650371780000|2022-04-19 12:36:20|2865.34|2865.34|2865.34|2865.34|2865.34|2865.34|2865.34|2865.34|0
1650371800000|2022-04-19 12:36:40|2865.11|2865.11|2865.11|2865.11|2865.11|2865.11|2865.11|2865.11|0
1650371830000|2022-04-19 12:37:10|2864.89|2864.89|2864.89|2864.89|2864.89|2864.89|2864.89|2864.89|0
1650371880000|2022-04-19 12:38:00|2865.1|2865.1|2865.32|2865.32|2865.32|2865.32|2865.1|2865.1|0
1650371890000|2022-04-19 12:38:10|2865.97|2865.97|2865.97|2865.97|2865.97|2865.97|2865.97|2865.97|0
1650371910000|2022-04-19 12:38:30|2865.76|2865.76|2865.97|2865.97|2865.97|2865.97|2865.76|2865.76|0
1650371930000|2022-04-19 12:38:50|2866.7|2866.7|2866.7|2866.7|2866.7|2866.7|2866.7|2866.7|0
1650371940000|2022-04-19 12:39:00|2866.46|2866.46|2866.46|2866.46|2866.46|2866.46|2866.46|2866.46|0
1650371950000|2022-04-19 12:39:10|2866.03|2866.03|2866.03|2866.03|2866.03|2866.03|2866.03|2866.03|0
1650371970000|2022-04-19 12:39:30|2866.24|2866.24|2866.24|2866.24|2866.24|2866.24|2866.24|2866.24|0
1650372020000|2022-04-19 12:40:20|2866.03|2866.03|2866.03|2866.03|2866.03|2866.03|2866.03|2866.03|0
1650372040000|2022-04-19 12:40:40|2866.39|2866.39|2866.39|2866.39|2866.39|2866.39|2866.39|2866.39|0
1650372050000|2022-04-19 12:40:50|2866.28|2866.28|2866|2866|2866.28|2866.28|2865.81|2865.81|0
1650372120000|2022-04-19 12:42:00|2866.95|2866.95|2866.95|2866.95|2866.95|2866.95|2866.95|2866.95|0
1650372180000|2022-04-19 12:43:00|2866.73|2866.73|2866.73|2866.73|2866.73|2866.73|2866.73|2866.73|0
1650372210000|2022-04-19 12:43:30|2866.49|2866.49|2866.49|2866.49|2866.49|2866.49|2866.49|2866.49|0
1650372260000|2022-04-19 12:44:20|2866.26|2866.26|2866.26|2866.26|2866.26|2866.26|2866.26|2866.26|0
1650372270000|2022-04-19 12:44:30|2866.04|2866.04|2866.04|2866.04|2866.37|2866.37|2866.04|2866.04|0
1650372280000|2022-04-19 12:44:40|2865.71|2865.71|2865.71|2865.71|2865.71|2865.71|2865.71|2865.71|0
1650372290000|2022-04-19 12:44:50|2865.49|2865.49|2865.12|2865.12|2865.49|2865.49|2865.12|2865.12|0
1650372300000|2022-04-19 12:45:00|2865.35|2865.35|2865.35|2865.35|2865.35|2865.35|2865.35|2865.35|0
1650372320000|2022-04-19 12:45:20|2865.15|2865.15|2865.15|2865.15|2865.15|2865.15|2865.15|2865.15|0
1650372350000|2022-04-19 12:45:50|2864.94|2864.94|2864.94|2864.94|2864.94|2864.94|2864.94|2864.94|0
1650372370000|2022-04-19 12:46:10|2864.78|2864.78|2864.01|2864.01|2864.78|2864.78|2863.9|2863.9|0
1650372380000|2022-04-19 12:46:20|2864.34|2864.34|2863.98|2863.98|2864.34|2864.34|2863.98|2863.98|0
1650372400000|2022-04-19 12:46:40|2863.76|2863.76|2863.76|2863.76|2863.76|2863.76|2863.76|2863.76|0
1650372480000|2022-04-19 12:48:00|2863.68|2863.68|2863.68|2863.68|2863.68|2863.68|2863.68|2863.68|0
1650372500000|2022-04-19 12:48:20|2863.45|2863.45|2863.45|2863.45|2863.45|2863.45|2863.45|2863.45|0
1650372540000|2022-04-19 12:49:00|2863.82|2863.82|2863.82|2863.82|2863.82|2863.82|2863.82|2863.82|0
1650372600000|2022-04-19 12:50:00|2863.97|2863.97|2863.97|2863.97|2863.97|2863.97|2863.97|2863.97|0
1650372620000|2022-04-19 12:50:20|2863.61|2863.61|2863.61|2863.61|2863.61|2863.61|2863.61|2863.61|0
1650372630000|2022-04-19 12:50:30|2863.22|2863.22|2863.22|2863.22|2863.22|2863.22|2863.22|2863.22|0
1650372650000|2022-04-19 12:50:50|2863.42|2863.42|2863.42|2863.42|2863.42|2863.42|2863.42|2863.42|0
1650372660000|2022-04-19 12:51:00|2863.78|2863.78|2863.78|2863.78|2863.78|2863.78|2863.78|2863.78|0
1650372670000|2022-04-19 12:51:10|2864|2864|2864|2864|2864|2864|2864|2864|0
1650372680000|2022-04-19 12:51:20|2863.63|2863.63|2863.63|2863.63|2863.63|2863.63|2863.63|2863.63|0
1650372690000|2022-04-19 12:51:30|2863.52|2863.52|2863.2|2863.2|2863.52|2863.52|2863.2|2863.2|0
1650372720000|2022-04-19 12:52:00|2864.28|2864.28|2864.28|2864.28|2864.28|2864.28|2864.28|2864.28|0
1650372750000|2022-04-19 12:52:30|2864.48|2864.48|2864.04|2864.04|2864.48|2864.48|2864.04|2864.04|0
1650372790000|2022-04-19 12:53:10|2863.85|2863.85|2863.85|2863.85|2863.85|2863.85|2863.85|2863.85|0
1650372830000|2022-04-19 12:53:50|2863.49|2863.49|2863.49|2863.49|2863.49|2863.49|2863.49|2863.49|0
1650372840000|2022-04-19 12:54:00|2863.29|2863.29|2863.29|2863.29|2863.29|2863.29|2863.29|2863.29|0
1650372900000|2022-04-19 12:55:00|2863.65|2863.65|2863.65|2863.65|2863.65|2863.65|2863.65|2863.65|0
1650372910000|2022-04-19 12:55:10|2863.41|2863.41|2863.34|2863.34|2863.41|2863.41|2863.34|2863.34|0
1650372920000|2022-04-19 12:55:20|2863.49|2863.49|2863.49|2863.49|2863.49|2863.49|2863.49|2863.49|0
1650372930000|2022-04-19 12:55:30|2863.13|2863.13|2864.44|2864.44|2864.44|2864.44|2863.13|2863.13|0
1650372940000|2022-04-19 12:55:40|2865.16|2865.16|2864.49|2864.49|2865.16|2865.16|2864.49|2864.49|0
1650372950000|2022-04-19 12:55:50|2864.71|2864.71|2864.94|2864.94|2864.94|2864.94|2864.71|2864.71|0
1650372960000|2022-04-19 12:56:00|2865.02|2865.02|2865.02|2865.02|2865.02|2865.02|2865.02|2865.02|0
1650372970000|2022-04-19 12:56:10|2864.78|2864.78|2864.78|2864.78|2864.78|2864.78|2864.78|2864.78|0
1650372980000|2022-04-19 12:56:20|2864.05|2864.05|2864.05|2864.05|2864.05|2864.05|2864.05|2864.05|0
1650372990000|2022-04-19 12:56:30|2864.42|2864.42|2864.42|2864.42|2864.42|2864.42|2864.42|2864.42|0
1650373020000|2022-04-19 12:57:00|2863.54|2863.54|2863.78|2863.78|2863.78|2863.78|2863.54|2863.54|0
1650373030000|2022-04-19 12:57:10|2863.35|2863.35|2863.35|2863.35|2863.35|2863.35|2863.35|2863.35|0
1650373040000|2022-04-19 12:57:20|2863.51|2863.51|2863.51|2863.51|2863.51|2863.51|2863.51|2863.51|0
1650373050000|2022-04-19 12:57:30|2863.35|2863.35|2863.35|2863.35|2863.35|2863.35|2863.35|2863.35|0
1650373060000|2022-04-19 12:57:40|2863.12|2863.12|2863.12|2863.12|2863.12|2863.12|2863.12|2863.12|0
1650373070000|2022-04-19 12:57:50|2862.93|2862.93|2862.17|2862.17|2862.93|2862.93|2862.17|2862.17|0
1650373110000|2022-04-19 12:58:30|2862.33|2862.33|2862.57|2862.57|2862.57|2862.57|2862.33|2862.33|0
1650373120000|2022-04-19 12:58:40|2862.33|2862.33|2862.33|2862.33|2862.33|2862.33|2862.33|2862.33|0
1650373140000|2022-04-19 12:59:00|2862.01|2862.01|2862.23|2862.23|2862.23|2862.23|2862.01|2862.01|0
1650373150000|2022-04-19 12:59:10|2862.63|2862.63|2862.87|2862.87|2862.87|2862.87|2862.63|2862.63|0
1650373180000|2022-04-19 12:59:40|2862.64|2862.64|2862.64|2862.64|2862.64|2862.64|2862.64|2862.64|0
1650373190000|2022-04-19 12:59:50|2862.19|2862.19|2862.19|2862.19|2862.19|2862.19|2862.19|2862.19|0
1650373200000|2022-04-19 13:00:00|2861.6|2861.6|2861.6|2861.6|2861.6|2861.6|2861.6|2861.6|0
1650373210000|2022-04-19 13:00:10|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|0
1650373220000|2022-04-19 13:00:20|2861.5|2861.5|2861.5|2861.5|2861.5|2861.5|2861.5|2861.5|0
1650373250000|2022-04-19 13:00:50|2861.26|2861.26|2861.26|2861.26|2861.26|2861.26|2861.26|2861.26|0
1650373270000|2022-04-19 13:01:10|2860.83|2860.83|2860.83|2860.83|2860.83|2860.83|2860.83|2860.83|0
1650373280000|2022-04-19 13:01:20|2860.75|2860.75|2860.83|2860.83|2860.83|2860.83|2860.75|2860.75|0
1650373290000|2022-04-19 13:01:30|2860.91|2860.91|2861.3|2861.3|2861.3|2861.3|2860.91|2860.91|0
1650373300000|2022-04-19 13:01:40|2861.06|2861.06|2860.75|2860.75|2861.06|2861.06|2860.75|2860.75|0
1650373310000|2022-04-19 13:01:50|2860.98|2860.98|2861.22|2861.22|2861.22|2861.22|2860.98|2860.98|0
1650373330000|2022-04-19 13:02:10|2861.46|2861.46|2861.85|2861.85|2861.85|2861.85|2861.46|2861.46|0
1650373370000|2022-04-19 13:02:50|2861.77|2861.77|2862.22|2862.22|2862.22|2862.22|2861.77|2861.77|0
1650373380000|2022-04-19 13:03:00|2862.65|2862.65|2862.65|2862.65|2862.65|2862.65|2862.65|2862.65|0
1650373390000|2022-04-19 13:03:10|2862.33|2862.33|2862.33|2862.33|2862.33|2862.33|2862.33|2862.33|0
1650373400000|2022-04-19 13:03:20|2861.97|2861.97|2861.97|2861.97|2861.97|2861.97|2861.97|2861.97|0
1650373410000|2022-04-19 13:03:30|2862.36|2862.36|2862.36|2862.36|2862.36|2862.36|2862.36|2862.36|0
1650373420000|2022-04-19 13:03:40|2862|2862|2862|2862|2862|2862|2862|2862|0
1650373450000|2022-04-19 13:04:10|2861.78|2861.78|2861.56|2861.56|2861.78|2861.78|2860.9|2860.9|0
1650373460000|2022-04-19 13:04:20|2861.48|2861.48|2861.05|2861.05|2861.48|2861.48|2861.05|2861.05|0
1650373470000|2022-04-19 13:04:30|2860.85|2860.85|2860.85|2860.85|2860.85|2860.85|2860.85|2860.85|0
1650373480000|2022-04-19 13:04:40|2861.09|2861.09|2860.65|2860.65|2861.09|2861.09|2860.32|2860.32|0
1650373500000|2022-04-19 13:05:00|2860.46|2860.46|2860.02|2860.02|2860.46|2860.46|2859.8|2859.8|0
1650373510000|2022-04-19 13:05:10|2859.65|2859.65|2859.65|2859.65|2859.65|2859.65|2859.65|2859.65|0
1650373520000|2022-04-19 13:05:20|2860.09|2860.09|2860.31|2860.31|2860.42|2860.42|2859.98|2859.98|0
1650373540000|2022-04-19 13:05:40|2860.23|2860.23|2860.39|2860.39|2860.47|2860.47|2860.23|2860.23|0
1650373550000|2022-04-19 13:05:50|2860.55|2860.55|2860.71|2860.71|2860.71|2860.71|2860.55|2860.55|0
1650373570000|2022-04-19 13:06:10|2860.93|2860.93|2860.93|2860.93|2860.93|2860.93|2860.93|2860.93|0
1650373580000|2022-04-19 13:06:20|2860.77|2860.77|2860.41|2860.41|2860.77|2860.77|2860.41|2860.41|0
1650373600000|2022-04-19 13:06:40|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|0
1650373610000|2022-04-19 13:06:50|2860.3|2860.3|2860.15|2860.15|2860.3|2860.3|2859.93|2859.93|0
1650373620000|2022-04-19 13:07:00|2860.04|2860.04|2859.93|2859.93|2860.04|2860.04|2859.93|2859.93|0
1650373630000|2022-04-19 13:07:10|2859.5|2859.5|2859.71|2859.71|2859.71|2859.71|2859.5|2859.5|0
1650373640000|2022-04-19 13:07:20|2859.52|2859.52|2859.52|2859.52|2859.52|2859.52|2859.52|2859.52|0
1650373670000|2022-04-19 13:07:50|2859.74|2859.74|2859.74|2859.74|2859.74|2859.74|2859.74|2859.74|0
1650373680000|2022-04-19 13:08:00|2860.1|2860.1|2860.1|2860.1|2860.1|2860.1|2860.1|2860.1|0
1650373700000|2022-04-19 13:08:20|2859.74|2859.74|2859.74|2859.74|2859.74|2859.74|2859.74|2859.74|0
1650373710000|2022-04-19 13:08:30|2859.52|2859.52|2859.29|2859.29|2859.52|2859.52|2859.29|2859.29|0
1650373720000|2022-04-19 13:08:40|2859.07|2859.07|2859.07|2859.07|2859.07|2859.07|2859.07|2859.07|0
1650373760000|2022-04-19 13:09:20|2859.29|2859.29|2859.07|2859.07|2859.29|2859.29|2859.07|2859.07|0
1650373770000|2022-04-19 13:09:30|2859.8|2859.8|2859.91|2859.91|2860.02|2860.02|2859.8|2859.8|0
1650373800000|2022-04-19 13:10:00|2860.13|2860.13|2860.13|2860.13|2860.13|2860.13|2860.13|2860.13|0
1650373840000|2022-04-19 13:10:40|2861.44|2861.44|2861.44|2861.44|2861.44|2861.44|2861.44|2861.44|0
1650373850000|2022-04-19 13:10:50|2862.86|2862.86|2863.17|2863.17|2863.39|2863.39|2862.86|2862.86|0
1650373860000|2022-04-19 13:11:00|2863.39|2863.39|2863.39|2863.39|2863.39|2863.39|2863.39|2863.39|0
1650373880000|2022-04-19 13:11:20|2863.03|2863.03|2863.03|2863.03|2863.03|2863.03|2863.03|2863.03|0
1650373890000|2022-04-19 13:11:30|2863.24|2863.24|2863.24|2863.24|2863.24|2863.24|2863.24|2863.24|0
1650373900000|2022-04-19 13:11:40|2863.05|2863.05|2863.77|2863.77|2863.77|2863.77|2862.85|2862.85|0
1650373910000|2022-04-19 13:11:50|2863.88|2863.88|2863.88|2863.88|2863.88|2863.88|2863.88|2863.88|0
1650373920000|2022-04-19 13:12:00|2863.45|2863.45|2863.45|2863.45|2863.67|2863.67|2863.45|2863.45|0
1650373930000|2022-04-19 13:12:10|2862.36|2862.36|2862.36|2862.36|2862.36|2862.36|2862.36|2862.36|0
1650373950000|2022-04-19 13:12:30|2862.8|2862.8|2862.08|2862.08|2862.8|2862.8|2862.08|2862.08|0
1650373960000|2022-04-19 13:12:40|2861.88|2861.88|2861.68|2861.68|2861.88|2861.88|2861.68|2861.68|0
1650373980000|2022-04-19 13:13:00|2861.03|2861.03|2861.03|2861.03|2861.03|2861.03|2861.03|2861.03|0
1650374000000|2022-04-19 13:13:20|2860.81|2860.81|2860.81|2860.81|2860.81|2860.81|2860.81|2860.81|0
1650374010000|2022-04-19 13:13:30|2860.44|2860.44|2860.67|2860.67|2860.67|2860.67|2860.44|2860.44|0
1650374050000|2022-04-19 13:14:10|2861|2861|2860.86|2860.86|2861|2861|2860.78|2860.78|0
1650374060000|2022-04-19 13:14:20|2860.94|2860.94|2860.94|2860.94|2860.94|2860.94|2860.94|2860.94|0
1650374070000|2022-04-19 13:14:30|2860.74|2860.74|2860.52|2860.52|2860.74|2860.74|2860.52|2860.52|0
1650374090000|2022-04-19 13:14:50|2860.12|2860.12|2860.12|2860.12|2860.12|2860.12|2860.12|2860.12|0
1650374120000|2022-04-19 13:15:20|2860.85|2860.85|2860.85|2860.85|2860.85|2860.85|2860.85|2860.85|0
1650374130000|2022-04-19 13:15:30|2861.21|2861.21|2861.21|2861.21|2861.21|2861.21|2861.21|2861.21|0
1650374140000|2022-04-19 13:15:40|2861.86|2861.86|2861.86|2861.86|2862.08|2862.08|2861.86|2861.86|0
1650374170000|2022-04-19 13:16:10|2862.41|2862.41|2862.41|2862.41|2862.41|2862.41|2862.41|2862.41|0
1650374200000|2022-04-19 13:16:40|2862.63|2862.63|2862.63|2862.63|2862.63|2862.63|2862.63|2862.63|0
1650374210000|2022-04-19 13:16:50|2862.27|2862.27|2862.27|2862.27|2862.27|2862.27|2862.27|2862.27|0
1650374230000|2022-04-19 13:17:10|2862.63|2862.63|2862.63|2862.63|2862.63|2862.63|2862.63|2862.63|0
1650374240000|2022-04-19 13:17:20|2862.27|2862.27|2862.27|2862.27|2862.27|2862.27|2862.27|2862.27|0
1650374250000|2022-04-19 13:17:30|2862.72|2862.72|2862.72|2862.72|2862.72|2862.72|2862.72|2862.72|0
1650374270000|2022-04-19 13:17:50|2863.17|2863.17|2863.17|2863.17|2863.17|2863.17|2863.17|2863.17|0
1650374290000|2022-04-19 13:18:10|2863.61|2863.61|2863.06|2863.06|2863.61|2863.61|2863.06|2863.06|0
1650374310000|2022-04-19 13:18:30|2862.39|2862.39|2862.39|2862.39|2862.39|2862.39|2862.39|2862.39|0
1650374340000|2022-04-19 13:19:00|2862.28|2862.28|2862.28|2862.28|2862.28|2862.28|2862.28|2862.28|0
1650374350000|2022-04-19 13:19:10|2862.47|2862.47|2862.28|2862.28|2862.47|2862.47|2862.28|2862.28|0
1650374370000|2022-04-19 13:19:30|2862.5|2862.5|2862.95|2862.95|2862.95|2862.95|2862.5|2862.5|0
1650374380000|2022-04-19 13:19:40|2863.18|2863.18|2863.61|2863.61|2863.61|2863.61|2863.18|2863.18|0
1650374400000|2022-04-19 13:20:00|2863.39|2863.39|2863.83|2863.83|2863.83|2863.83|2863.39|2863.39|0
1650374410000|2022-04-19 13:20:10|2863.4|2863.4|2863.4|2863.4|2863.4|2863.4|2863.4|2863.4|0
1650374420000|2022-04-19 13:20:20|2863.61|2863.61|2863.61|2863.61|2863.61|2863.61|2863.61|2863.61|0
1650374450000|2022-04-19 13:20:50|2863.83|2863.83|2863.11|2863.11|2863.83|2863.83|2863.11|2863.11|0
1650374460000|2022-04-19 13:21:00|2863.32|2863.32|2863.32|2863.32|2863.32|2863.32|2863.32|2863.32|0
1650374480000|2022-04-19 13:21:20|2863.52|2863.52|2863.29|2863.29|2863.52|2863.52|2863.29|2863.29|0
1650374560000|2022-04-19 13:22:40|2863.1|2863.1|2863.1|2863.1|2863.1|2863.1|2863.1|2863.1|0
1650374590000|2022-04-19 13:23:10|2863.29|2863.29|2863.29|2863.29|2863.29|2863.29|2863.29|2863.29|0
1650374610000|2022-04-19 13:23:30|2863.51|2863.51|2863.51|2863.51|2863.51|2863.51|2863.51|2863.51|0
1650374630000|2022-04-19 13:23:50|2863.73|2863.73|2863.73|2863.73|2863.73|2863.73|2863.73|2863.73|0
1650374640000|2022-04-19 13:24:00|2863.84|2863.84|2863.84|2863.84|2863.84|2863.84|2863.84|2863.84|0
1650374650000|2022-04-19 13:24:10|2863.4|2863.4|2863.4|2863.4|2863.4|2863.4|2863.4|2863.4|0
1650374690000|2022-04-19 13:24:50|2863.18|2863.18|2863.18|2863.18|2863.18|2863.18|2863.18|2863.18|0
1650374700000|2022-04-19 13:25:00|2863.54|2863.54|2863.54|2863.54|2863.54|2863.54|2863.54|2863.54|0
1650374710000|2022-04-19 13:25:10|2863.74|2863.74|2863.51|2863.51|2863.74|2863.74|2863.51|2863.51|0
1650374760000|2022-04-19 13:26:00|2863.71|2863.71|2863.71|2863.71|2863.71|2863.71|2863.71|2863.71|0
1650374820000|2022-04-19 13:27:00|2863.49|2863.49|2863.16|2863.16|2863.49|2863.49|2863.16|2863.16|0
1650374830000|2022-04-19 13:27:10|2863.38|2863.38|2864.03|2864.03|2864.03|2864.03|2863.38|2863.38|0
1650374890000|2022-04-19 13:28:10|2864.76|2864.76|2864.76|2864.76|2864.76|2864.76|2864.76|2864.76|0
1650374920000|2022-04-19 13:28:40|2864.95|2864.95|2864.95|2864.95|2864.95|2864.95|2864.95|2864.95|0
1650374930000|2022-04-19 13:28:50|2865.15|2865.15|2865.15|2865.15|2865.15|2865.15|2865.15|2865.15|0
1650374940000|2022-04-19 13:29:00|2865.51|2865.51|2865.74|2865.74|2865.74|2865.74|2865.51|2865.51|0
1650374950000|2022-04-19 13:29:10|2865.52|2865.52|2865.52|2865.52|2865.52|2865.52|2865.52|2865.52|0
1650374960000|2022-04-19 13:29:20|2865.29|2865.29|2865.29|2865.29|2865.29|2865.29|2865.29|2865.29|0
1650374980000|2022-04-19 13:29:40|2865.66|2865.66|2865.66|2865.66|2865.66|2865.66|2865.66|2865.66|0
1650375000000|2022-04-19 13:30:00|2865.44|2865.44|2865.87|2865.87|2865.87|2865.87|2865.44|2865.44|0
1650375020000|2022-04-19 13:30:20|2865.51|2865.51|2865.51|2865.51|2865.51|2865.51|2865.51|2865.51|0
1650375030000|2022-04-19 13:30:30|2865.15|2865.15|2865.15|2865.15|2865.15|2865.15|2865.15|2865.15|0
1650375050000|2022-04-19 13:30:50|2865.51|2865.51|2865.51|2865.51|2865.51|2865.51|2865.51|2865.51|0
1650375060000|2022-04-19 13:31:00|2865.87|2865.87|2865.87|2865.87|2865.87|2865.87|2865.87|2865.87|0
1650375070000|2022-04-19 13:31:10|2865.98|2865.98|2865.76|2865.76|2866.12|2866.12|2865.76|2865.76|0
1650375080000|2022-04-19 13:31:20|2865.4|2865.4|2865.61|2865.61|2865.61|2865.61|2865.4|2865.4|0
1650375140000|2022-04-19 13:32:20|2864.87|2864.87|2864.68|2864.68|2864.87|2864.87|2864.68|2864.68|0
1650375170000|2022-04-19 13:32:50|2864.9|2864.9|2864.9|2864.9|2864.9|2864.9|2864.9|2864.9|0
1650375190000|2022-04-19 13:33:10|2864.68|2864.68|2865.31|2865.31|2865.31|2865.31|2864.68|2864.68|0
1650375200000|2022-04-19 13:33:20|2865.51|2865.51|2865.14|2865.14|2865.51|2865.51|2865.14|2865.14|0
1650375220000|2022-04-19 13:33:40|2865.51|2865.51|2865.9|2865.9|2865.9|2865.9|2865.51|2865.51|0
1650375250000|2022-04-19 13:34:10|2866.12|2866.12|2866.12|2866.12|2866.12|2866.12|2866.12|2866.12|0
1650375260000|2022-04-19 13:34:20|2865.47|2865.47|2865.47|2865.47|2865.47|2865.47|2865.47|2865.47|0
1650375270000|2022-04-19 13:34:30|2865.11|2865.11|2865.11|2865.11|2865.11|2865.11|2865.11|2865.11|0
1650375290000|2022-04-19 13:34:50|2864.87|2864.87|2864.87|2864.87|2864.87|2864.87|2864.87|2864.87|0
1650375300000|2022-04-19 13:35:00|2865.09|2865.09|2865.42|2865.42|2865.42|2865.42|2865.09|2865.09|0
1650375340000|2022-04-19 13:35:40|2865.64|2865.64|2865.64|2865.64|2865.64|2865.64|2865.64|2865.64|0
1650375350000|2022-04-19 13:35:50|2866.74|2866.74|2866.74|2866.74|2866.74|2866.74|2866.74|2866.74|0
1650375360000|2022-04-19 13:36:00|2867.46|2867.46|2867.82|2867.82|2867.82|2867.82|2867.46|2867.46|0
1650375410000|2022-04-19 13:36:50|2868.05|2868.05|2868.05|2868.05|2868.05|2868.05|2868.05|2868.05|0
1650375440000|2022-04-19 13:37:20|2867.69|2867.69|2867.32|2867.32|2867.69|2867.69|2867.32|2867.32|0
1650375470000|2022-04-19 13:37:50|2867.55|2867.55|2867.55|2867.55|2867.55|2867.55|2867.55|2867.55|0
1650375480000|2022-04-19 13:38:00|2867.77|2867.77|2867.77|2867.77|2867.77|2867.77|2867.77|2867.77|0
1650375490000|2022-04-19 13:38:10|2868.14|2868.14|2868.14|2868.14|2868.14|2868.14|2868.14|2868.14|0
1650375520000|2022-04-19 13:38:40|2867.7|2867.7|2867.7|2867.7|2867.7|2867.7|2867.7|2867.7|0
1650375530000|2022-04-19 13:38:50|2868.06|2868.06|2868.42|2868.42|2868.42|2868.42|2868.06|2868.06|0
1650375540000|2022-04-19 13:39:00|2868.75|2868.75|2868.86|2868.86|2868.86|2868.86|2868.75|2868.75|0
1650375570000|2022-04-19 13:39:30|2868.5|2868.5|2867.93|2867.93|2868.5|2868.5|2867.93|2867.93|0
1650375580000|2022-04-19 13:39:40|2868.15|2868.15|2868.15|2868.15|2868.15|2868.15|2868.15|2868.15|0
1650375600000|2022-04-19 13:40:00|2867.96|2867.96|2867.96|2867.96|2867.96|2867.96|2867.96|2867.96|0
1650375620000|2022-04-19 13:40:20|2867.85|2867.85|2867.74|2867.74|2867.85|2867.85|2867.74|2867.74|0
1650375630000|2022-04-19 13:40:30|2867.52|2867.52|2867.16|2867.16|2867.52|2867.52|2867.16|2867.16|0
1650375670000|2022-04-19 13:41:10|2867.38|2867.38|2867.38|2867.38|2867.38|2867.38|2867.38|2867.38|0
1650375690000|2022-04-19 13:41:30|2867.01|2867.01|2867.34|2867.34|2867.34|2867.34|2867.01|2867.01|0
1650375720000|2022-04-19 13:42:00|2867.12|2867.12|2867.12|2867.12|2867.12|2867.12|2867.12|2867.12|0
1650375740000|2022-04-19 13:42:20|2866.35|2866.35|2865.96|2865.96|2866.35|2866.35|2865.96|2865.96|0
1650375750000|2022-04-19 13:42:30|2865.59|2865.59|2865.59|2865.59|2865.79|2865.79|2865.59|2865.59|0
1650375760000|2022-04-19 13:42:40|2865.82|2865.82|2865.82|2865.82|2865.82|2865.82|2865.82|2865.82|0
1650375770000|2022-04-19 13:42:50|2866.18|2866.18|2866.38|2866.38|2866.38|2866.38|2866.18|2866.18|0
1650375780000|2022-04-19 13:43:00|2866.74|2866.74|2867|2867|2867|2867|2866.55|2866.55|0
1650375790000|2022-04-19 13:43:10|2867.22|2867.22|2867|2867|2867.22|2867.22|2867|2867|0
1650375810000|2022-04-19 13:43:30|2867.19|2867.19|2867.39|2867.39|2867.39|2867.39|2867.19|2867.19|0
1650375830000|2022-04-19 13:43:50|2867.03|2867.03|2867.03|2867.03|2867.03|2867.03|2867.03|2867.03|0
1650375890000|2022-04-19 13:44:50|2867.42|2867.42|2867.42|2867.42|2867.42|2867.42|2867.42|2867.42|0
1650375900000|2022-04-19 13:45:00|2867.63|2867.63|2867.63|2867.63|2867.63|2867.63|2867.63|2867.63|0
1650375930000|2022-04-19 13:45:30|2867.42|2867.42|2867.63|2867.63|2867.63|2867.63|2867.42|2867.42|0
1650375950000|2022-04-19 13:45:50|2867.86|2867.86|2868.09|2868.09|2868.09|2868.09|2867.86|2867.86|0
1650375980000|2022-04-19 13:46:20|2868.45|2868.45|2868.45|2868.45|2868.45|2868.45|2868.45|2868.45|0
1650376010000|2022-04-19 13:46:50|2868.64|2868.64|2868.64|2868.64|2868.64|2868.64|2868.64|2868.64|0
1650376040000|2022-04-19 13:47:20|2868.45|2868.45|2867.98|2867.98|2868.7|2868.7|2867.98|2867.98|0
1650376060000|2022-04-19 13:47:40|2868.34|2868.34|2868.34|2868.34|2868.34|2868.34|2868.34|2868.34|0
1650376070000|2022-04-19 13:47:50|2868.12|2868.12|2868.12|2868.12|2868.12|2868.12|2868.12|2868.12|0
1650376090000|2022-04-19 13:48:10|2867.9|2867.9|2867.9|2867.9|2867.9|2867.9|2867.9|2867.9|0
1650376100000|2022-04-19 13:48:20|2867.57|2867.57|2866.8|2866.8|2867.57|2867.57|2866.69|2866.69|0
1650376110000|2022-04-19 13:48:30|2866.58|2866.58|2866.7|2866.7|2866.7|2866.7|2866.22|2866.22|0
1650376120000|2022-04-19 13:48:40|2866.5|2866.5|2866.31|2866.31|2866.5|2866.5|2866.31|2866.31|0
1650376140000|2022-04-19 13:49:00|2866.53|2866.53|2867.21|2867.21|2867.21|2867.21|2866.53|2866.53|0
1650376150000|2022-04-19 13:49:10|2866.97|2866.97|2866.97|2866.97|2866.97|2866.97|2866.97|2866.97|0
1650376160000|2022-04-19 13:49:20|2866.74|2866.74|2866.2|2866.2|2866.74|2866.74|2866.2|2866.2|0
1650376170000|2022-04-19 13:49:30|2866.28|2866.28|2866.28|2866.28|2866.28|2866.28|2866.28|2866.28|0
1650376180000|2022-04-19 13:49:40|2866.51|2866.51|2866.2|2866.2|2866.51|2866.51|2866.12|2866.12|0
1650376200000|2022-04-19 13:50:00|2866.56|2866.56|2866.56|2866.56|2866.56|2866.56|2866.56|2866.56|0
1650376210000|2022-04-19 13:50:10|2866.79|2866.79|2866.79|2866.79|2866.79|2866.79|2866.79|2866.79|0
1650376220000|2022-04-19 13:50:20|2866.43|2866.43|2866.43|2866.43|2866.43|2866.43|2866.43|2866.43|0
1650376240000|2022-04-19 13:50:40|2866.23|2866.23|2866.23|2866.23|2866.23|2866.23|2866.23|2866.23|0
1650376260000|2022-04-19 13:51:00|2865.87|2865.87|2865.87|2865.87|2865.87|2865.87|2865.87|2865.87|0
1650376270000|2022-04-19 13:51:10|2865.95|2865.95|2865.95|2865.95|2865.95|2865.95|2865.95|2865.95|0
1650376280000|2022-04-19 13:51:20|2866.17|2866.17|2866.17|2866.17|2866.17|2866.17|2866.17|2866.17|0
1650376290000|2022-04-19 13:51:30|2866.36|2866.36|2866.36|2866.36|2866.36|2866.36|2866.36|2866.36|0
1650376330000|2022-04-19 13:52:10|2866.44|2866.44|2866.96|2866.96|2867.01|2867.01|2866.28|2866.28|0
1650376340000|2022-04-19 13:52:20|2867.29|2867.29|2867.29|2867.29|2867.4|2867.4|2867.29|2867.29|0
1650376350000|2022-04-19 13:52:30|2867.07|2867.07|2867.04|2867.04|2867.07|2867.07|2866.71|2866.71|0
1650376360000|2022-04-19 13:52:40|2866.85|2866.85|2867.07|2867.07|2867.07|2867.07|2866.85|2866.85|0
1650376410000|2022-04-19 13:53:30|2867.43|2867.43|2867.43|2867.43|2867.43|2867.43|2867.43|2867.43|0
1650376430000|2022-04-19 13:53:50|2867.75|2867.75|2867.83|2867.83|2867.83|2867.83|2867.75|2867.75|0
1650376450000|2022-04-19 13:54:10|2867.39|2867.39|2867.39|2867.39|2867.39|2867.39|2867.39|2867.39|0
1650376480000|2022-04-19 13:54:40|2867.16|2867.16|2866.94|2866.94|2867.16|2867.16|2866.94|2866.94|0
1650376500000|2022-04-19 13:55:00|2866.71|2866.71|2866.79|2866.79|2866.79|2866.79|2866.71|2866.71|0
1650376520000|2022-04-19 13:55:20|2867.02|2867.02|2867.02|2867.02|2867.02|2867.02|2867.02|2867.02|0
1650376540000|2022-04-19 13:55:40|2867.18|2867.18|2867.18|2867.18|2867.18|2867.18|2867.18|2867.18|0
1650376550000|2022-04-19 13:55:50|2867.72|2867.72|2867.72|2867.72|2867.72|2867.72|2867.72|2867.72|0
1650376560000|2022-04-19 13:56:00|2867.96|2867.96|2868.12|2868.12|2868.12|2868.12|2867.96|2867.96|0
1650376590000|2022-04-19 13:56:30|2868.77|2868.77|2870.68|2870.68|2870.68|2870.68|2868.77|2868.77|0
1650376600000|2022-04-19 13:56:40|2871.05|2871.05|2870.68|2870.68|2871.05|2871.05|2870.68|2870.68|0
1650376640000|2022-04-19 13:57:20|2870.29|2870.29|2870.06|2870.06|2870.29|2870.29|2870.06|2870.06|0
1650376650000|2022-04-19 13:57:30|2870.5|2870.5|2870.3|2870.3|2870.5|2870.5|2870.3|2870.3|0
1650376660000|2022-04-19 13:57:40|2870.07|2870.07|2870.07|2870.07|2870.07|2870.07|2870.07|2870.07|0
1650376670000|2022-04-19 13:57:50|2870.3|2870.3|2870.98|2870.98|2870.98|2870.98|2870.3|2870.3|0
1650376680000|2022-04-19 13:58:00|2871.7|2871.7|2871.7|2871.7|2871.7|2871.7|2871.7|2871.7|0
1650376690000|2022-04-19 13:58:10|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|0
1650376700000|2022-04-19 13:58:20|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|0
1650376720000|2022-04-19 13:58:40|2872.03|2872.03|2872.46|2872.46|2872.46|2872.46|2872.03|2872.03|0
1650376730000|2022-04-19 13:58:50|2872.27|2872.27|2872.27|2872.27|2872.46|2872.46|2872.27|2872.27|0
1650376740000|2022-04-19 13:59:00|2872.38|2872.38|2872.38|2872.38|2872.38|2872.38|2872.38|2872.38|0
1650376750000|2022-04-19 13:59:10|2872.57|2872.57|2872.57|2872.57|2872.57|2872.57|2872.57|2872.57|0
1650376760000|2022-04-19 13:59:20|2872.14|2872.14|2872.14|2872.14|2872.14|2872.14|2872.14|2872.14|0
1650376790000|2022-04-19 13:59:50|2872.58|2872.58|2872.94|2872.94|2872.94|2872.94|2872.58|2872.58|0
1650376800000|2022-04-19 14:00:00|2872.72|2872.72|2873.2|2873.2|2873.2|2873.2|2872.61|2872.61|0
1650376820000|2022-04-19 14:00:20|2873.56|2873.56|2873.56|2873.56|2873.56|2873.56|2873.56|2873.56|0
1650376850000|2022-04-19 14:00:50|2873.2|2873.2|2873.2|2873.2|2873.39|2873.39|2873.2|2873.2|0
1650376860000|2022-04-19 14:01:00|2873.56|2873.56|2873.84|2873.84|2873.84|2873.84|2873.12|2873.12|0
1650376890000|2022-04-19 14:01:30|2874.17|2874.17|2874.17|2874.17|2874.17|2874.17|2874.17|2874.17|0
1650376900000|2022-04-19 14:01:40|2874.72|2874.72|2874.72|2874.72|2874.72|2874.72|2874.72|2874.72|0
1650376910000|2022-04-19 14:01:50|2874.36|2874.36|2874.36|2874.36|2874.36|2874.36|2874.36|2874.36|0
1650376950000|2022-04-19 14:02:30|2875.45|2875.45|2876.03|2876.03|2876.03|2876.03|2875.45|2875.45|0
1650376960000|2022-04-19 14:02:40|2875.81|2875.81|2876.03|2876.03|2876.03|2876.03|2875.81|2875.81|0
1650376980000|2022-04-19 14:03:00|2875.3|2875.3|2874.65|2874.65|2875.3|2875.3|2874.65|2874.65|0
1650377000000|2022-04-19 14:03:20|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|0
1650377020000|2022-04-19 14:03:40|2873.55|2873.55|2873.25|2873.25|2873.55|2873.55|2873.25|2873.25|0
1650377030000|2022-04-19 14:03:50|2873.47|2873.47|2873.47|2873.47|2873.47|2873.47|2873.47|2873.47|0
1650377050000|2022-04-19 14:04:10|2873.03|2873.03|2873.31|2873.31|2873.39|2873.39|2873.03|2873.03|0
1650377070000|2022-04-19 14:04:30|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|0
1650377090000|2022-04-19 14:04:50|2872.8|2872.8|2872.8|2872.8|2872.8|2872.8|2872.8|2872.8|0
1650377120000|2022-04-19 14:05:20|2872.44|2872.44|2872.44|2872.44|2872.44|2872.44|2872.44|2872.44|0
1650377150000|2022-04-19 14:05:50|2872.8|2872.8|2872.8|2872.8|2872.8|2872.8|2872.8|2872.8|0
1650377160000|2022-04-19 14:06:00|2873.02|2873.02|2872.8|2872.8|2873.02|2873.02|2872.8|2872.8|0
1650377210000|2022-04-19 14:06:50|2872.99|2872.99|2872.99|2872.99|2872.99|2872.99|2872.99|2872.99|0
1650377230000|2022-04-19 14:07:10|2873.07|2873.07|2873.67|2873.67|2873.67|2873.67|2873.07|2873.07|0
1650377270000|2022-04-19 14:07:50|2873.75|2873.75|2873.75|2873.75|2873.75|2873.75|2873.75|2873.75|0
1650377290000|2022-04-19 14:08:10|2873.38|2873.38|2873.38|2873.38|2873.38|2873.38|2873.38|2873.38|0
1650377340000|2022-04-19 14:09:00|2873.58|2873.58|2873.22|2873.22|2873.58|2873.58|2873.22|2873.22|0
1650377360000|2022-04-19 14:09:20|2873.02|2873.02|2873.02|2873.02|2873.02|2873.02|2873.02|2873.02|0
1650377380000|2022-04-19 14:09:40|2872.66|2872.66|2872.22|2872.22|2872.88|2872.88|2872.22|2872.22|0
1650377390000|2022-04-19 14:09:50|2872.38|2872.38|2872.38|2872.38|2872.38|2872.38|2872.38|2872.38|0
1650377470000|2022-04-19 14:11:10|2872.3|2872.3|2872.3|2872.3|2872.3|2872.3|2872.3|2872.3|0
1650377480000|2022-04-19 14:11:20|2872.53|2872.53|2872.53|2872.53|2872.53|2872.53|2872.53|2872.53|0
1650377490000|2022-04-19 14:11:30|2872.3|2872.3|2872.3|2872.3|2872.3|2872.3|2872.3|2872.3|0
1650377520000|2022-04-19 14:12:00|2872.09|2872.09|2872.3|2872.3|2872.3|2872.3|2872.09|2872.09|0
1650377550000|2022-04-19 14:12:30|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|0
1650377560000|2022-04-19 14:12:40|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|0
1650377570000|2022-04-19 14:12:50|2872.09|2872.09|2872.46|2872.46|2872.46|2872.46|2872.09|2872.09|0
1650377580000|2022-04-19 14:13:00|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|0
1650377600000|2022-04-19 14:13:20|2871.9|2871.9|2871.82|2871.82|2872.09|2872.09|2871.82|2871.82|0
1650377610000|2022-04-19 14:13:30|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|0
1650377630000|2022-04-19 14:13:50|2871.24|2871.24|2871.24|2871.24|2871.24|2871.24|2871.24|2871.24|0
1650377640000|2022-04-19 14:14:00|2871.32|2871.32|2871.32|2871.32|2871.32|2871.32|2871.32|2871.32|0
1650377660000|2022-04-19 14:14:20|2871.68|2871.68|2872.04|2872.04|2872.04|2872.04|2871.68|2871.68|0
1650377700000|2022-04-19 14:15:00|2872.27|2872.27|2872.27|2872.27|2872.27|2872.27|2872.27|2872.27|0
1650377720000|2022-04-19 14:15:20|2872.05|2872.05|2871.69|2871.69|2872.05|2872.05|2871.69|2871.69|0
1650377730000|2022-04-19 14:15:30|2872.05|2872.05|2872.05|2872.05|2872.05|2872.05|2872.05|2872.05|0
1650377740000|2022-04-19 14:15:40|2871.83|2871.83|2871.83|2871.83|2871.83|2871.83|2871.83|2871.83|0
1650377750000|2022-04-19 14:15:50|2871.47|2871.47|2871.61|2871.61|2871.61|2871.61|2871.24|2871.24|0
1650377760000|2022-04-19 14:16:00|2871.38|2871.38|2871.38|2871.38|2871.38|2871.38|2871.38|2871.38|0
1650377770000|2022-04-19 14:16:10|2871.15|2871.15|2871.15|2871.15|2871.15|2871.15|2871.15|2871.15|0
1650377780000|2022-04-19 14:16:20|2870.79|2870.79|2870.43|2870.43|2870.79|2870.79|2870.43|2870.43|0
1650377810000|2022-04-19 14:16:50|2870.21|2870.21|2870.21|2870.21|2870.21|2870.21|2870.21|2870.21|0
1650377840000|2022-04-19 14:17:20|2869.99|2869.99|2869.99|2869.99|2869.99|2869.99|2869.99|2869.99|0
1650377860000|2022-04-19 14:17:40|2869.62|2869.62|2870.06|2870.06|2870.06|2870.06|2869.62|2869.62|0
1650377900000|2022-04-19 14:18:20|2870.17|2870.17|2870.47|2870.47|2870.47|2870.47|2870.17|2870.17|0
1650377920000|2022-04-19 14:18:40|2870.7|2870.7|2870.7|2870.7|2870.7|2870.7|2870.7|2870.7|0
1650377950000|2022-04-19 14:19:10|2870.86|2870.86|2870.86|2870.86|2870.86|2870.86|2870.86|2870.86|0
1650377960000|2022-04-19 14:19:20|2871.08|2871.08|2871.08|2871.08|2871.08|2871.08|2871.08|2871.08|0
1650377980000|2022-04-19 14:19:40|2871.28|2871.28|2871.08|2871.08|2871.28|2871.28|2871.08|2871.08|0
1650378000000|2022-04-19 14:20:00|2870.86|2870.86|2870.86|2870.86|2870.86|2870.86|2870.86|2870.86|0
1650378020000|2022-04-19 14:20:20|2870.94|2870.94|2870.94|2870.94|2870.94|2870.94|2870.94|2870.94|0
1650378070000|2022-04-19 14:21:10|2870.78|2870.78|2870.86|2870.86|2870.86|2870.86|2870.78|2870.78|0
1650378100000|2022-04-19 14:21:40|2870.7|2870.7|2870.7|2870.7|2870.7|2870.7|2870.7|2870.7|0
1650378180000|2022-04-19 14:23:00|2870.49|2870.49|2870.33|2870.33|2870.49|2870.49|2870.33|2870.33|0
1650378200000|2022-04-19 14:23:20|2870.78|2870.78|2870.55|2870.55|2870.78|2870.78|2870.55|2870.55|0
1650378220000|2022-04-19 14:23:40|2870.92|2870.92|2869.97|2869.97|2870.92|2870.92|2869.97|2869.97|0
1650378240000|2022-04-19 14:24:00|2869.74|2869.74|2869.74|2869.74|2869.74|2869.74|2869.74|2869.74|0
1650378280000|2022-04-19 14:24:40|2869.52|2869.52|2869.75|2869.75|2869.97|2869.97|2869.52|2869.52|0
1650378310000|2022-04-19 14:25:10|2870.84|2870.84|2871.12|2871.12|2871.12|2871.12|2870.39|2870.39|0
1650378340000|2022-04-19 14:25:40|2870.67|2870.67|2870.67|2870.67|2870.67|2870.67|2870.67|2870.67|0
1650378360000|2022-04-19 14:26:00|2870.44|2870.44|2870.44|2870.44|2870.44|2870.44|2870.44|2870.44|0
1650378370000|2022-04-19 14:26:10|2870.22|2870.22|2870.22|2870.22|2870.22|2870.22|2870.22|2870.22|0
1650378380000|2022-04-19 14:26:20|2869.99|2869.99|2869.99|2869.99|2869.99|2869.99|2869.99|2869.99|0
1650378390000|2022-04-19 14:26:30|2869.79|2869.79|2869.79|2869.79|2869.79|2869.79|2869.79|2869.79|0
1650378400000|2022-04-19 14:26:40|2869.95|2869.95|2870.11|2870.11|2870.11|2870.11|2869.95|2869.95|0
1650378410000|2022-04-19 14:26:50|2869.89|2869.89|2869.66|2869.66|2869.89|2869.89|2869.66|2869.66|0
1650378440000|2022-04-19 14:27:20|2869|2869|2869|2869|2869|2869|2869|2869|0
1650378460000|2022-04-19 14:27:40|2869.43|2869.43|2869.5|2869.5|2869.5|2869.5|2869.07|2869.07|0
1650378470000|2022-04-19 14:27:50|2869.14|2869.14|2869.14|2869.14|2869.14|2869.14|2869.14|2869.14|0
1650378490000|2022-04-19 14:28:10|2869.5|2869.5|2869.5|2869.5|2869.5|2869.5|2869.5|2869.5|0
1650378510000|2022-04-19 14:28:30|2869.31|2869.31|2869.31|2869.31|2869.31|2869.31|2869.31|2869.31|0
1650378530000|2022-04-19 14:28:50|2869.67|2869.67|2869.67|2869.67|2869.67|2869.67|2869.67|2869.67|0
1650378550000|2022-04-19 14:29:10|2869.89|2869.89|2869.89|2869.89|2869.89|2869.89|2869.89|2869.89|0
1650378560000|2022-04-19 14:29:20|2870.48|2870.48|2870.48|2870.48|2870.48|2870.48|2870.48|2870.48|0
1650378580000|2022-04-19 14:29:40|2870.84|2870.84|2870.84|2870.84|2870.84|2870.84|2870.84|2870.84|0
1650378590000|2022-04-19 14:29:50|2871.06|2871.06|2871.5|2871.5|2871.5|2871.5|2871.06|2871.06|0
1650378600000|2022-04-19 14:30:00|2871.27|2871.27|2870.84|2870.84|2871.27|2871.27|2870.84|2870.84|0
1650378610000|2022-04-19 14:30:10|2870.64|2870.64|2870.64|2870.64|2870.64|2870.64|2870.64|2870.64|0
1650378620000|2022-04-19 14:30:20|2870.28|2870.28|2870.64|2870.64|2870.64|2870.64|2870.28|2870.28|0
1650378650000|2022-04-19 14:30:50|2871.3|2871.3|2871.3|2871.3|2871.3|2871.3|2871.3|2871.3|0
1650378700000|2022-04-19 14:31:40|2871.08|2871.08|2871.08|2871.08|2871.08|2871.08|2871.08|2871.08|0
1650378720000|2022-04-19 14:32:00|2871.53|2871.53|2871.53|2871.53|2871.53|2871.53|2871.53|2871.53|0
1650378730000|2022-04-19 14:32:10|2871.31|2871.31|2871.31|2871.31|2871.31|2871.31|2871.31|2871.31|0
1650378750000|2022-04-19 14:32:30|2871.53|2871.53|2871.53|2871.53|2871.53|2871.53|2871.53|2871.53|0
1650378770000|2022-04-19 14:32:50|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|0
1650378780000|2022-04-19 14:33:00|2871.53|2871.53|2871.53|2871.53|2871.53|2871.53|2871.53|2871.53|0
1650378880000|2022-04-19 14:34:40|2871.69|2871.69|2871.69|2871.69|2871.69|2871.69|2871.69|2871.69|0
1650378900000|2022-04-19 14:35:00|2871.91|2871.91|2872.13|2872.13|2872.13|2872.13|2871.91|2871.91|0
1650378910000|2022-04-19 14:35:10|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|0
1650378930000|2022-04-19 14:35:30|2872.92|2872.92|2872.92|2872.92|2872.92|2872.92|2872.92|2872.92|0
1650378950000|2022-04-19 14:35:50|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|0
1650378970000|2022-04-19 14:36:10|2872.92|2872.92|2872.92|2872.92|2872.92|2872.92|2872.92|2872.92|0
1650378980000|2022-04-19 14:36:20|2872.48|2872.48|2872.48|2872.48|2872.7|2872.7|2872.38|2872.38|0
1650379000000|2022-04-19 14:36:40|2872.16|2872.16|2872.16|2872.16|2872.16|2872.16|2872.16|2872.16|0
1650379010000|2022-04-19 14:36:50|2871.93|2871.93|2870.4|2870.4|2871.93|2871.93|2870.4|2870.4|0
1650379020000|2022-04-19 14:37:00|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|2871.71|2871.71|0
1650379030000|2022-04-19 14:37:10|2871.49|2871.49|2870.95|2870.95|2871.49|2871.49|2870.95|2870.95|0
1650379050000|2022-04-19 14:37:30|2872.04|2872.04|2872.48|2872.48|2872.48|2872.48|2872.04|2872.04|0
1650379060000|2022-04-19 14:37:40|2872.26|2872.26|2872.04|2872.04|2872.26|2872.26|2872.04|2872.04|0
1650379080000|2022-04-19 14:38:00|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|0
1650379090000|2022-04-19 14:38:10|2872.18|2872.18|2872.18|2872.18|2872.18|2872.18|2872.18|2872.18|0
1650379100000|2022-04-19 14:38:20|2871.96|2871.96|2871.96|2871.96|2871.96|2871.96|2871.96|2871.96|0
1650379120000|2022-04-19 14:38:40|2871.6|2871.6|2871.6|2871.6|2871.6|2871.6|2871.6|2871.6|0
1650379130000|2022-04-19 14:38:50|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|0
1650379150000|2022-04-19 14:39:10|2872.04|2872.04|2872.04|2872.04|2872.04|2872.04|2872.04|2872.04|0
1650379190000|2022-04-19 14:39:50|2872.26|2872.26|2872.04|2872.04|2872.26|2872.26|2872.04|2872.04|0
1650379210000|2022-04-19 14:40:10|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|0
1650379240000|2022-04-19 14:40:40|2872.13|2872.13|2871.9|2871.9|2872.13|2872.13|2871.9|2871.9|0
1650379250000|2022-04-19 14:40:50|2871.74|2871.74|2871.74|2871.74|2871.74|2871.74|2871.74|2871.74|0
1650379260000|2022-04-19 14:41:00|2871.52|2871.52|2871.52|2871.52|2871.52|2871.52|2871.52|2871.52|0
1650379280000|2022-04-19 14:41:20|2871.88|2871.88|2871.88|2871.88|2871.88|2871.88|2871.88|2871.88|0
1650379290000|2022-04-19 14:41:30|2871.52|2871.52|2871.52|2871.52|2871.52|2871.52|2871.52|2871.52|0
1650379300000|2022-04-19 14:41:40|2871.74|2871.74|2871.74|2871.74|2871.74|2871.74|2871.74|2871.74|0
1650379310000|2022-04-19 14:41:50|2871.97|2871.97|2871.97|2871.97|2871.97|2871.97|2871.97|2871.97|0
1650379320000|2022-04-19 14:42:00|2872.19|2872.19|2872.39|2872.39|2872.39|2872.39|2872.19|2872.19|0
1650379350000|2022-04-19 14:42:30|2872.59|2872.59|2872.19|2872.19|2872.59|2872.59|2872.19|2872.19|0
1650379360000|2022-04-19 14:42:40|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|0
1650379370000|2022-04-19 14:42:50|2872.08|2872.08|2871.87|2871.87|2872.08|2872.08|2871.87|2871.87|0
1650379380000|2022-04-19 14:43:00|2872.26|2872.26|2871.87|2871.87|2872.26|2872.26|2871.87|2871.87|0
1650379390000|2022-04-19 14:43:10|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|0
1650379420000|2022-04-19 14:43:40|2871.73|2871.73|2871.37|2871.37|2871.73|2871.73|2871.37|2871.37|0
1650379440000|2022-04-19 14:44:00|2871.59|2871.59|2871.95|2871.95|2871.95|2871.95|2871.59|2871.59|0
1650379450000|2022-04-19 14:44:10|2871.87|2871.87|2872.53|2872.53|2872.53|2872.53|2871.87|2871.87|0
1650379460000|2022-04-19 14:44:20|2873.41|2873.41|2873.77|2873.77|2873.77|2873.77|2873.41|2873.41|0
1650379470000|2022-04-19 14:44:30|2874.22|2874.22|2874.33|2874.33|2874.45|2874.45|2874.22|2874.22|0
1650379490000|2022-04-19 14:44:50|2874.49|2874.49|2874.94|2874.94|2874.94|2874.94|2874.49|2874.49|0
1650379500000|2022-04-19 14:45:00|2875.14|2875.14|2875.85|2875.85|2875.85|2875.85|2875.14|2875.14|0
1650379510000|2022-04-19 14:45:10|2876.04|2876.04|2876.12|2876.12|2876.12|2876.12|2876.04|2876.04|0
1650379530000|2022-04-19 14:45:30|2876.34|2876.34|2876.28|2876.28|2876.34|2876.34|2876.12|2876.12|0
1650379540000|2022-04-19 14:45:40|2877|2877|2876.64|2876.64|2877|2877|2876.28|2876.28|0
1650379560000|2022-04-19 14:46:00|2876.87|2876.87|2876.5|2876.5|2876.87|2876.87|2876.5|2876.5|0
1650379570000|2022-04-19 14:46:10|2876.74|2876.74|2877.84|2877.84|2877.84|2877.84|2876.74|2876.74|0
1650379580000|2022-04-19 14:46:20|2878.43|2878.43|2878.2|2878.2|2878.43|2878.43|2878.2|2878.2|0
1650379590000|2022-04-19 14:46:30|2878.28|2878.28|2878.28|2878.28|2878.28|2878.28|2878.28|2878.28|0
1650379600000|2022-04-19 14:46:40|2878.64|2878.64|2878.42|2878.42|2878.64|2878.64|2878.42|2878.42|0
1650379640000|2022-04-19 14:47:20|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|0
1650379670000|2022-04-19 14:47:50|2878.38|2878.38|2878.3|2878.3|2878.38|2878.38|2878.3|2878.3|0
1650379680000|2022-04-19 14:48:00|2878.38|2878.38|2878.58|2878.58|2878.58|2878.58|2878.38|2878.38|0
1650379700000|2022-04-19 14:48:20|2878.5|2878.5|2879.08|2879.08|2879.08|2879.08|2878.5|2878.5|0
1650379720000|2022-04-19 14:48:40|2879.44|2879.44|2879.66|2879.66|2879.66|2879.66|2879.22|2879.22|0
1650379750000|2022-04-19 14:49:10|2879.88|2879.88|2879.88|2879.88|2879.88|2879.88|2879.88|2879.88|0
1650379760000|2022-04-19 14:49:20|2880.07|2880.07|2879.71|2879.71|2880.43|2880.43|2879.71|2879.71|0
1650379770000|2022-04-19 14:49:30|2879.91|2879.91|2879.91|2879.91|2879.91|2879.91|2879.91|2879.91|0
1650379790000|2022-04-19 14:49:50|2879.36|2879.36|2879.25|2879.25|2879.36|2879.36|2879.25|2879.25|0
1650379800000|2022-04-19 14:50:00|2879.58|2879.58|2879.69|2879.69|2879.69|2879.69|2879.58|2879.58|0
1650379820000|2022-04-19 14:50:20|2880.34|2880.34|2880.34|2880.34|2880.34|2880.34|2880.34|2880.34|0
1650379880000|2022-04-19 14:51:20|2880.7|2880.7|2881.43|2881.43|2881.43|2881.43|2880.7|2880.7|0
1650379890000|2022-04-19 14:51:30|2881.51|2881.51|2881.59|2881.59|2881.59|2881.59|2881.51|2881.51|0
1650379910000|2022-04-19 14:51:50|2881.37|2881.37|2881.37|2881.37|2881.37|2881.37|2881.37|2881.37|0
1650379930000|2022-04-19 14:52:10|2880.64|2880.64|2880.64|2880.64|2880.64|2880.64|2880.64|2880.64|0
1650379950000|2022-04-19 14:52:30|2880.28|2880.28|2880.28|2880.28|2880.51|2880.51|2880.28|2880.28|0
1650379970000|2022-04-19 14:52:50|2880.64|2880.64|2880.64|2880.64|2881.54|2881.54|2880.64|2880.64|0
1650379980000|2022-04-19 14:53:00|2880.42|2880.42|2880.42|2880.42|2880.64|2880.64|2880.42|2880.42|0
1650379990000|2022-04-19 14:53:10|2880.64|2880.64|2880.2|2880.2|2880.64|2880.64|2880.2|2880.2|0
1650380000000|2022-04-19 14:53:20|2880.79|2880.79|2880.79|2880.79|2880.79|2880.79|2880.79|2880.79|0
1650380050000|2022-04-19 14:54:10|2882.32|2882.32|2882.32|2882.32|2882.32|2882.32|2882.32|2882.32|0
1650380070000|2022-04-19 14:54:30|2882.24|2882.24|2882.02|2882.02|2882.24|2882.24|2882.02|2882.02|0
1650380080000|2022-04-19 14:54:40|2881.94|2881.94|2881.73|2881.73|2881.94|2881.94|2881.73|2881.73|0
1650380100000|2022-04-19 14:55:00|2881.51|2881.51|2881.4|2881.4|2881.62|2881.62|2880.93|2880.93|0
1650380110000|2022-04-19 14:55:10|2881.62|2881.62|2881.62|2881.62|2881.62|2881.62|2881.62|2881.62|0
1650380150000|2022-04-19 14:55:50|2881.7|2881.7|2882.06|2882.06|2882.06|2882.06|2881.7|2881.7|0
1650380160000|2022-04-19 14:56:00|2881.7|2881.7|2882.25|2882.25|2882.25|2882.25|2881.7|2881.7|0
1650380210000|2022-04-19 14:56:50|2882.44|2882.44|2882.44|2882.44|2882.44|2882.44|2882.44|2882.44|0
1650380220000|2022-04-19 14:57:00|2882.66|2882.66|2882.66|2882.66|2882.66|2882.66|2882.66|2882.66|0
1650380230000|2022-04-19 14:57:10|2882.46|2882.46|2881.88|2881.88|2882.46|2882.46|2881.88|2881.88|0
1650380280000|2022-04-19 14:58:00|2881.22|2881.22|2881.05|2881.05|2881.22|2881.22|2880.83|2880.83|0
1650380290000|2022-04-19 14:58:10|2880.66|2880.66|2880.66|2880.66|2880.66|2880.66|2880.66|2880.66|0
1650380320000|2022-04-19 14:58:40|2880.46|2880.46|2880.46|2880.46|2880.46|2880.46|2880.46|2880.46|0
1650380330000|2022-04-19 14:58:50|2880.07|2880.07|2880.07|2880.07|2880.07|2880.07|2880.07|2880.07|0
1650380340000|2022-04-19 14:59:00|2880.46|2880.46|2879.74|2879.74|2880.86|2880.86|2879.74|2879.74|0
1650380350000|2022-04-19 14:59:10|2879.38|2879.38|2879.38|2879.38|2879.38|2879.38|2879.38|2879.38|0
1650380360000|2022-04-19 14:59:20|2879.57|2879.57|2879.57|2879.57|2879.57|2879.57|2879.57|2879.57|0
1650380370000|2022-04-19 14:59:30|2879.77|2879.77|2879.96|2879.96|2879.96|2879.96|2879.77|2879.77|0
1650380380000|2022-04-19 14:59:40|2879.53|2879.53|2879.53|2879.53|2879.53|2879.53|2879.53|2879.53|0
1650380410000|2022-04-19 15:00:10|2879.3|2879.3|2879.08|2879.08|2879.3|2879.3|2878.85|2878.85|0
1650380420000|2022-04-19 15:00:20|2878.88|2878.88|2878.88|2878.88|2878.88|2878.88|2878.88|2878.88|0
1650380430000|2022-04-19 15:00:30|2878.69|2878.69|2878.69|2878.69|2878.69|2878.69|2878.47|2878.47|0
1650380440000|2022-04-19 15:00:40|2878.53|2878.53|2878.03|2878.03|2878.53|2878.53|2878.03|2878.03|0
1650380450000|2022-04-19 15:00:50|2877.84|2877.84|2877.84|2877.84|2877.84|2877.84|2877.84|2877.84|0
1650380460000|2022-04-19 15:01:00|2877.61|2877.61|2877.42|2877.42|2877.61|2877.61|2877.42|2877.42|0
1650380470000|2022-04-19 15:01:10|2877.61|2877.61|2877.25|2877.25|2877.61|2877.61|2877.25|2877.25|0
1650380480000|2022-04-19 15:01:20|2877.03|2877.03|2877.72|2877.72|2877.72|2877.72|2876.67|2876.67|0
1650380490000|2022-04-19 15:01:30|2877.32|2877.32|2877.32|2877.32|2877.32|2877.32|2877.32|2877.32|0
1650380540000|2022-04-19 15:02:20|2877.54|2877.54|2877.9|2877.9|2877.9|2877.9|2877.54|2877.54|0
1650380560000|2022-04-19 15:02:40|2877.82|2877.82|2877.82|2877.82|2877.82|2877.82|2877.82|2877.82|0
1650380590000|2022-04-19 15:03:10|2877.93|2877.93|2877.93|2877.93|2877.93|2877.93|2877.93|2877.93|0
1650380600000|2022-04-19 15:03:20|2878.15|2878.15|2878.37|2878.37|2878.37|2878.37|2878.15|2878.15|0
1650380620000|2022-04-19 15:03:40|2877.93|2877.93|2877.56|2877.56|2877.93|2877.93|2877.56|2877.56|0
1650380640000|2022-04-19 15:04:00|2877.34|2877.34|2877.34|2877.34|2877.34|2877.34|2877.34|2877.34|0
1650380670000|2022-04-19 15:04:30|2877.73|2877.73|2877.73|2877.73|2877.73|2877.73|2877.73|2877.73|0
1650380680000|2022-04-19 15:04:40|2877.96|2877.96|2877.96|2877.96|2877.96|2877.96|2877.96|2877.96|0
1650380700000|2022-04-19 15:05:00|2877.52|2877.52|2877.74|2877.74|2877.74|2877.74|2877.52|2877.52|0
1650380720000|2022-04-19 15:05:20|2877.52|2877.52|2877.52|2877.52|2877.52|2877.52|2877.52|2877.52|0
1650380730000|2022-04-19 15:05:30|2877.16|2877.16|2876.72|2876.72|2877.16|2877.16|2876.72|2876.72|0
1650380790000|2022-04-19 15:06:30|2876.8|2876.8|2876.72|2876.72|2876.8|2876.8|2876.72|2876.72|0
1650380800000|2022-04-19 15:06:40|2876.36|2876.36|2876.36|2876.36|2876.36|2876.36|2876.36|2876.36|0
1650380820000|2022-04-19 15:07:00|2876.75|2876.75|2876.75|2876.75|2876.75|2876.75|2876.75|2876.75|0
1650380830000|2022-04-19 15:07:10|2876.95|2876.95|2876.53|2876.53|2876.95|2876.95|2876.53|2876.53|0
1650380850000|2022-04-19 15:07:30|2876.34|2876.34|2876.55|2876.55|2876.55|2876.55|2876.34|2876.34|0
1650380860000|2022-04-19 15:07:40|2876.34|2876.34|2876.34|2876.34|2876.34|2876.34|2876.34|2876.34|0
1650380870000|2022-04-19 15:07:50|2876.18|2876.18|2875.86|2875.86|2876.18|2876.18|2875.86|2875.86|0
1650380880000|2022-04-19 15:08:00|2876.59|2876.59|2876.59|2876.59|2876.59|2876.59|2876.59|2876.59|0
1650380890000|2022-04-19 15:08:10|2876.82|2876.82|2876.61|2876.61|2876.82|2876.82|2876.61|2876.61|0
1650380920000|2022-04-19 15:08:40|2876.69|2876.69|2876.76|2876.76|2876.76|2876.76|2876.69|2876.69|0
1650380930000|2022-04-19 15:08:50|2877.2|2877.2|2877.2|2877.2|2877.2|2877.2|2877.2|2877.2|0
1650380940000|2022-04-19 15:09:00|2877.28|2877.28|2877.28|2877.28|2877.28|2877.28|2877.28|2877.28|0
1650380960000|2022-04-19 15:09:20|2876.62|2876.62|2876.62|2876.62|2876.62|2876.62|2876.62|2876.62|0
1650380970000|2022-04-19 15:09:30|2876.51|2876.51|2876.51|2876.51|2876.51|2876.51|2876.51|2876.51|0
1650380980000|2022-04-19 15:09:40|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|0
1650381000000|2022-04-19 15:10:00|2876.28|2876.28|2876.06|2876.06|2876.28|2876.28|2876.06|2876.06|0
1650381010000|2022-04-19 15:10:10|2876.28|2876.28|2876.28|2876.28|2876.28|2876.28|2876.28|2876.28|0
1650381020000|2022-04-19 15:10:20|2876.05|2876.05|2876.05|2876.05|2876.05|2876.05|2876.05|2876.05|0
1650381030000|2022-04-19 15:10:30|2875.9|2875.9|2875.52|2875.52|2875.9|2875.9|2875.52|2875.52|0
1650381040000|2022-04-19 15:10:40|2875.16|2875.16|2875.15|2875.15|2875.37|2875.37|2875.15|2875.15|0
1650381050000|2022-04-19 15:10:50|2875.34|2875.34|2875.34|2875.34|2875.34|2875.34|2875.34|2875.34|0
1650381060000|2022-04-19 15:11:00|2874.69|2874.69|2874.53|2874.53|2874.69|2874.69|2874.53|2874.53|0
1650381080000|2022-04-19 15:11:20|2874.73|2874.73|2874.73|2874.73|2874.73|2874.73|2874.73|2874.73|0
1650381110000|2022-04-19 15:11:50|2874.4|2874.4|2874.4|2874.4|2874.4|2874.4|2874.4|2874.4|0
1650381120000|2022-04-19 15:12:00|2873.96|2873.96|2873.74|2873.74|2873.96|2873.96|2873.74|2873.74|0
1650381140000|2022-04-19 15:12:20|2873.53|2873.53|2873.53|2873.53|2873.53|2873.53|2873.53|2873.53|0
1650381150000|2022-04-19 15:12:30|2873.33|2873.33|2873.33|2873.33|2873.33|2873.33|2873.33|2873.33|0
1650381160000|2022-04-19 15:12:40|2873.41|2873.41|2873.41|2873.41|2873.41|2873.41|2873.41|2873.41|0
1650381180000|2022-04-19 15:13:00|2873.63|2873.63|2873.63|2873.63|2873.63|2873.63|2873.63|2873.63|0
1650381190000|2022-04-19 15:13:10|2873.99|2873.99|2873.99|2873.99|2873.99|2873.99|2873.99|2873.99|0
1650381210000|2022-04-19 15:13:30|2873.83|2873.83|2873.83|2873.83|2873.83|2873.83|2873.83|2873.83|0
1650381250000|2022-04-19 15:14:10|2873.64|2873.64|2872.71|2872.71|2873.64|2873.64|2872.71|2872.71|0
1650381270000|2022-04-19 15:14:30|2872.48|2872.48|2872.4|2872.4|2872.48|2872.48|2872.4|2872.4|0
1650381300000|2022-04-19 15:15:00|2872.62|2872.62|2872.62|2872.62|2872.62|2872.62|2872.62|2872.62|0
1650381310000|2022-04-19 15:15:10|2872.54|2872.54|2872.34|2872.34|2872.54|2872.54|2872.34|2872.34|0
1650381320000|2022-04-19 15:15:20|2872.26|2872.26|2872.76|2872.76|2872.76|2872.76|2872.04|2872.04|0
1650381340000|2022-04-19 15:15:40|2872.68|2872.68|2872.68|2872.68|2872.68|2872.68|2872.68|2872.68|0
1650381380000|2022-04-19 15:16:20|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|0
1650381390000|2022-04-19 15:16:30|2872.56|2872.56|2872.99|2872.99|2872.99|2872.99|2872.56|2872.56|0
1650381400000|2022-04-19 15:16:40|2873.22|2873.22|2873|2873|2873.22|2873.22|2873|2873|0
1650381410000|2022-04-19 15:16:50|2873.22|2873.22|2873.3|2873.3|2873.3|2873.3|2873.22|2873.22|0
1650381420000|2022-04-19 15:17:00|2873.08|2873.08|2873.08|2873.08|2873.08|2873.08|2873.08|2873.08|0
1650381430000|2022-04-19 15:17:10|2872.72|2872.72|2872.72|2872.72|2872.72|2872.72|2872.72|2872.72|0
1650381440000|2022-04-19 15:17:20|2872.5|2872.5|2872.5|2872.5|2872.5|2872.5|2872.5|2872.5|0
1650381450000|2022-04-19 15:17:30|2872.06|2872.06|2872.06|2872.06|2872.06|2872.06|2872.06|2872.06|0
1650381460000|2022-04-19 15:17:40|2872.79|2872.79|2872.79|2872.79|2872.79|2872.79|2872.79|2872.79|0
1650381510000|2022-04-19 15:18:30|2872.71|2872.71|2872.71|2872.71|2872.71|2872.71|2872.71|2872.71|0
1650381520000|2022-04-19 15:18:40|2872.35|2872.35|2872.35|2872.35|2872.35|2872.35|2872.35|2872.35|0
1650381540000|2022-04-19 15:19:00|2872.56|2872.56|2872.78|2872.78|2872.78|2872.78|2872.56|2872.56|0
1650381560000|2022-04-19 15:19:20|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|0
1650381580000|2022-04-19 15:19:40|2872.37|2872.37|2872.73|2872.73|2872.73|2872.73|2872.37|2872.37|0
1650381590000|2022-04-19 15:19:50|2873.09|2873.09|2872.86|2872.86|2873.09|2873.09|2872.86|2872.86|0
1650381600000|2022-04-19 15:20:00|2872.97|2872.97|2872.54|2872.54|2872.97|2872.97|2872.54|2872.54|0
1650381620000|2022-04-19 15:20:20|2872.46|2872.46|2872.46|2872.46|2872.46|2872.46|2872.46|2872.46|0
1650381630000|2022-04-19 15:20:30|2872.25|2872.25|2872.46|2872.46|2872.46|2872.46|2872.25|2872.25|0
1650381640000|2022-04-19 15:20:40|2872.83|2872.83|2872.46|2872.46|2872.83|2872.83|2872.46|2872.46|0
1650381660000|2022-04-19 15:21:00|2872.24|2872.24|2871.82|2871.82|2872.24|2872.24|2871.82|2871.82|0
1650381670000|2022-04-19 15:21:10|2871.71|2871.71|2872.16|2872.16|2872.16|2872.16|2871.71|2871.71|0
1650381690000|2022-04-19 15:21:30|2872.32|2872.32|2872.32|2872.32|2872.32|2872.32|2872.32|2872.32|0
1650381700000|2022-04-19 15:21:40|2872.24|2872.24|2872.24|2872.24|2872.24|2872.24|2872.24|2872.24|0
1650381710000|2022-04-19 15:21:50|2872.35|2872.35|2872.43|2872.43|2872.71|2872.71|2872.35|2872.35|0
1650381730000|2022-04-19 15:22:10|2872.64|2872.64|2872.43|2872.43|2872.64|2872.64|2872.43|2872.43|0
1650381740000|2022-04-19 15:22:20|2872.86|2872.86|2873.22|2873.22|2873.22|2873.22|2872.86|2872.86|0
1650381750000|2022-04-19 15:22:30|2872.86|2872.86|2872.86|2872.86|2872.86|2872.86|2872.86|2872.86|0
1650381760000|2022-04-19 15:22:40|2872.78|2872.78|2872.86|2872.86|2872.86|2872.86|2872.62|2872.62|0
1650381780000|2022-04-19 15:23:00|2872.97|2872.97|2873.78|2873.78|2873.78|2873.78|2872.97|2872.97|0
1650381790000|2022-04-19 15:23:10|2874.5|2874.5|2874.14|2874.14|2874.5|2874.5|2874.14|2874.14|0
1650381800000|2022-04-19 15:23:20|2874.3|2874.3|2874.3|2874.3|2874.3|2874.3|2874.3|2874.3|0
1650381810000|2022-04-19 15:23:30|2874.66|2874.66|2875.32|2875.32|2875.32|2875.32|2874.66|2874.66|0
1650381830000|2022-04-19 15:23:50|2875.68|2875.68|2875.32|2875.32|2875.68|2875.68|2875.32|2875.32|0
1650381840000|2022-04-19 15:24:00|2875.52|2875.52|2875.36|2875.36|2875.52|2875.52|2875.36|2875.36|0
1650381860000|2022-04-19 15:24:20|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|0
1650381890000|2022-04-19 15:24:50|2875.66|2875.66|2875.82|2875.82|2875.82|2875.82|2875.45|2875.45|0
1650381900000|2022-04-19 15:25:00|2875.6|2875.6|2875.16|2875.16|2875.6|2875.6|2875.16|2875.16|0
1650381910000|2022-04-19 15:25:10|2875.39|2875.39|2875.39|2875.39|2875.39|2875.39|2875.39|2875.39|0
1650381920000|2022-04-19 15:25:20|2875.84|2875.84|2875.39|2875.39|2875.84|2875.84|2875.16|2875.16|0
1650381940000|2022-04-19 15:25:40|2875.82|2875.82|2875.74|2875.74|2875.82|2875.82|2875.74|2875.74|0
1650381950000|2022-04-19 15:25:50|2875.96|2875.96|2874.47|2874.47|2875.96|2875.96|2874.47|2874.47|0
1650381960000|2022-04-19 15:26:00|2874.14|2874.14|2873.45|2873.45|2874.25|2874.25|2873.45|2873.45|0
1650381970000|2022-04-19 15:26:10|2873.56|2873.56|2873.56|2873.56|2873.56|2873.56|2873.56|2873.56|0
1650381990000|2022-04-19 15:26:30|2873.2|2873.2|2873.2|2873.2|2873.2|2873.2|2873.2|2873.2|0
1650382010000|2022-04-19 15:26:50|2873.12|2873.12|2873.12|2873.12|2873.12|2873.12|2873.12|2873.12|0
1650382030000|2022-04-19 15:27:10|2873.01|2873.01|2873.01|2873.01|2873.01|2873.01|2873.01|2873.01|0
1650382040000|2022-04-19 15:27:20|2872.82|2872.82|2872.42|2872.42|2872.82|2872.82|2872.42|2872.42|0
1650382070000|2022-04-19 15:27:50|2872.62|2872.62|2872.62|2872.62|2872.62|2872.62|2872.62|2872.62|0
1650382080000|2022-04-19 15:28:00|2872.46|2872.46|2871.94|2871.94|2872.46|2872.46|2871.94|2871.94|0
1650382090000|2022-04-19 15:28:10|2871.72|2871.72|2871.72|2871.72|2871.72|2871.72|2871.72|2871.72|0
1650382100000|2022-04-19 15:28:20|2871.36|2871.36|2871.4|2871.4|2871.6|2871.6|2871.36|2871.36|0
1650382120000|2022-04-19 15:28:40|2871.18|2871.18|2871.18|2871.18|2871.18|2871.18|2871.18|2871.18|0
1650382130000|2022-04-19 15:28:50|2870.82|2870.82|2870.82|2870.82|2870.82|2870.82|2870.82|2870.82|0
1650382140000|2022-04-19 15:29:00|2870.6|2870.6|2870.6|2870.6|2870.6|2870.6|2870.6|2870.6|0
1650382150000|2022-04-19 15:29:10|2870.52|2870.52|2870.74|2870.74|2870.74|2870.74|2870.52|2870.52|0
1650382160000|2022-04-19 15:29:20|2871.1|2871.1|2870.54|2870.54|2871.1|2871.1|2870.54|2870.54|0
1650382170000|2022-04-19 15:29:30|2870.19|2870.19|2870.08|2870.08|2870.19|2870.19|2870.08|2870.08|0
1650382180000|2022-04-19 15:29:40|2870.44|2870.44|2870.08|2870.08|2870.44|2870.44|2870.08|2870.08|0
1650382190000|2022-04-19 15:29:50|2870.3|2870.3|2871.27|2871.27|2871.27|2871.27|2870.3|2870.3|0
1650438900000|2022-04-20 07:15:00|2868.58|2868.58|2868.87|2868.87|2868.87|2868.87|2868.22|2868.22|0
1650438910000|2022-04-20 07:15:10|2868.43|2868.43|2869.55|2869.55|2869.55|2869.55|2868.36|2868.36|0
1650438920000|2022-04-20 07:15:20|2869.32|2869.32|2868.73|2868.73|2869.32|2869.32|2868.73|2868.73|0
1650438960000|2022-04-20 07:16:00|2868.01|2868.01|2867.81|2867.81|2868.01|2868.01|2867.81|2867.81|0
1650438980000|2022-04-20 07:16:20|2867.38|2867.38|2867.31|2867.31|2867.38|2867.38|2866.58|2866.58|0
1650438990000|2022-04-20 07:16:30|2867.67|2867.67|2867.99|2867.99|2867.99|2867.99|2867.67|2867.67|0
1650439000000|2022-04-20 07:16:40|2867.11|2867.11|2867.11|2867.11|2867.11|2867.11|2867.11|2867.11|0
1650439040000|2022-04-20 07:17:20|2867.47|2867.47|2867.47|2867.47|2867.47|2867.47|2867.47|2867.47|0
1650439050000|2022-04-20 07:17:30|2867.15|2867.15|2866.28|2866.28|2867.15|2867.15|2866.28|2866.28|0
1650439060000|2022-04-20 07:17:40|2865.92|2865.92|2865.92|2865.92|2865.92|2865.92|2865.92|2865.92|0
1650439070000|2022-04-20 07:17:50|2865.49|2865.49|2866.21|2866.21|2866.21|2866.21|2865.49|2865.49|0
1650439100000|2022-04-20 07:18:20|2865.12|2865.12|2865.12|2865.12|2865.12|2865.12|2865.12|2865.12|0
1650439130000|2022-04-20 07:18:50|2865.85|2865.85|2865.85|2865.85|2865.85|2865.85|2865.85|2865.85|0
1650439160000|2022-04-20 07:19:20|2866.21|2866.21|2867.53|2867.53|2867.53|2867.53|2866.21|2866.21|0
1650439170000|2022-04-20 07:19:30|2868.61|2868.61|2869.05|2869.05|2869.05|2869.05|2868.4|2868.4|0
1650439180000|2022-04-20 07:19:40|2868.86|2868.86|2868.86|2868.86|2868.86|2868.86|2868.86|2868.86|0
1650439220000|2022-04-20 07:20:20|2868.49|2868.49|2868.49|2868.49|2868.49|2868.49|2868.49|2868.49|0
1650439250000|2022-04-20 07:20:50|2868.86|2868.86|2869.94|2869.94|2869.94|2869.94|2868.86|2868.86|0
1650439270000|2022-04-20 07:21:10|2870.6|2870.6|2870.6|2870.6|2870.6|2870.6|2870.6|2870.6|0
1650439280000|2022-04-20 07:21:20|2870.96|2870.96|2870.96|2870.96|2870.96|2870.96|2870.96|2870.96|0
1650439290000|2022-04-20 07:21:30|2871.41|2871.41|2871.41|2871.41|2871.41|2871.41|2871.41|2871.41|0
1650439310000|2022-04-20 07:21:50|2871.61|2871.61|2871.58|2871.58|2871.61|2871.61|2871.21|2871.21|0
1650439320000|2022-04-20 07:22:00|2870.85|2870.85|2870.85|2870.85|2870.85|2870.85|2870.85|2870.85|0
1650439350000|2022-04-20 07:22:30|2871.53|2871.53|2871.53|2871.53|2871.53|2871.53|2871.53|2871.53|0
1650439370000|2022-04-20 07:22:50|2871.31|2871.31|2872.17|2872.17|2872.17|2872.17|2871.08|2871.08|0
1650439380000|2022-04-20 07:23:00|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|0
1650439390000|2022-04-20 07:23:10|2870.68|2870.68|2870.68|2870.68|2870.68|2870.68|2870.68|2870.68|0
1650439400000|2022-04-20 07:23:20|2870.91|2870.91|2870.91|2870.91|2870.91|2870.91|2870.91|2870.91|0
1650439430000|2022-04-20 07:23:50|2872|2872|2872|2872|2872|2872|2872|2872|0
1650439440000|2022-04-20 07:24:00|2872.22|2872.22|2872.22|2872.22|2872.22|2872.22|2872.22|2872.22|0
1650439450000|2022-04-20 07:24:10|2871.99|2871.99|2871.99|2871.99|2871.99|2871.99|2871.99|2871.99|0
1650439490000|2022-04-20 07:24:50|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|0
1650439510000|2022-04-20 07:25:10|2871.81|2871.81|2871.81|2871.81|2872.24|2872.24|2871.81|2871.81|0
1650439520000|2022-04-20 07:25:20|2872.24|2872.24|2872.61|2872.61|2872.61|2872.61|2872.24|2872.24|0
1650439530000|2022-04-20 07:25:30|2871.88|2871.88|2871.88|2871.88|2871.88|2871.88|2871.88|2871.88|0
1650439540000|2022-04-20 07:25:40|2871.66|2871.66|2871.66|2871.66|2871.66|2871.66|2871.66|2871.66|0
1650439550000|2022-04-20 07:25:50|2870.58|2870.58|2869.85|2869.85|2870.58|2870.58|2869.85|2869.85|0
1650439570000|2022-04-20 07:26:10|2869.3|2869.3|2870.02|2870.02|2870.02|2870.02|2869.3|2869.3|0
1650439580000|2022-04-20 07:26:20|2870.41|2870.41|2870.8|2870.8|2870.8|2870.8|2870.41|2870.41|0
1650439590000|2022-04-20 07:26:30|2871.17|2871.17|2871.17|2871.17|2871.17|2871.17|2871.17|2871.17|0
1650439630000|2022-04-20 07:27:10|2870.95|2870.95|2870.95|2870.95|2870.95|2870.95|2870.95|2870.95|0
1650439640000|2022-04-20 07:27:20|2870.59|2870.59|2870.59|2870.59|2870.59|2870.59|2870.59|2870.59|0
1650439650000|2022-04-20 07:27:30|2870.19|2870.19|2870.11|2870.11|2870.19|2870.19|2870.11|2870.11|0
1650439660000|2022-04-20 07:27:40|2868.3|2868.3|2867.58|2867.58|2868.3|2868.3|2867.58|2867.58|0
1650439670000|2022-04-20 07:27:50|2867.21|2867.21|2867.21|2867.21|2867.21|2867.21|2867.21|2867.21|0
1650439710000|2022-04-20 07:28:30|2866.85|2866.85|2866.85|2866.85|2866.85|2866.85|2866.85|2866.85|0
1650439730000|2022-04-20 07:28:50|2867.05|2867.05|2867.05|2867.05|2867.05|2867.05|2867.05|2867.05|0
1650439740000|2022-04-20 07:29:00|2867.5|2867.5|2867.72|2867.72|2867.72|2867.72|2867.5|2867.5|0
1650439750000|2022-04-20 07:29:10|2867.83|2867.83|2867.72|2867.72|2867.83|2867.83|2867.72|2867.72|0
1650439760000|2022-04-20 07:29:20|2867.94|2867.94|2867.94|2867.94|2867.94|2867.94|2867.94|2867.94|0
1650439810000|2022-04-20 07:30:10|2868.52|2868.52|2868.52|2868.52|2868.52|2868.52|2868.52|2868.52|0
1650439820000|2022-04-20 07:30:20|2868.89|2868.89|2869.25|2869.25|2869.25|2869.25|2868.89|2868.89|0
1650439870000|2022-04-20 07:31:10|2868.81|2868.81|2869.14|2869.14|2869.14|2869.14|2868.81|2868.81|0
1650439880000|2022-04-20 07:31:20|2869.5|2869.5|2869.5|2869.5|2869.5|2869.5|2869.5|2869.5|0
1650439920000|2022-04-20 07:32:00|2869.31|2869.31|2869.31|2869.31|2869.31|2869.31|2869.31|2869.31|0
1650439930000|2022-04-20 07:32:10|2869.67|2869.67|2869.67|2869.67|2869.67|2869.67|2869.67|2869.67|0
1650439940000|2022-04-20 07:32:20|2870.45|2870.45|2870.26|2870.26|2870.84|2870.84|2870.26|2870.26|0
1650439950000|2022-04-20 07:32:30|2870.02|2870.02|2870.02|2870.02|2870.02|2870.02|2870.02|2870.02|0
1650439960000|2022-04-20 07:32:40|2870.13|2870.13|2870.13|2870.13|2870.13|2870.13|2870.13|2870.13|0
1650439970000|2022-04-20 07:32:50|2869.91|2869.91|2869.69|2869.69|2869.91|2869.91|2869.69|2869.69|0
1650439980000|2022-04-20 07:33:00|2869.26|2869.26|2869.04|2869.04|2869.26|2869.26|2869.04|2869.04|0
1650439990000|2022-04-20 07:33:10|2868.59|2868.59|2868.59|2868.59|2868.59|2868.59|2868.59|2868.59|0
1650440000000|2022-04-20 07:33:20|2867.91|2867.91|2867.91|2867.91|2867.91|2867.91|2867.91|2867.91|0
1650440010000|2022-04-20 07:33:30|2867.26|2867.26|2867.26|2867.26|2867.26|2867.26|2867.26|2867.26|0
1650440020000|2022-04-20 07:33:40|2867.04|2867.04|2867.53|2867.53|2867.53|2867.53|2867.04|2867.04|0
1650440030000|2022-04-20 07:33:50|2868.41|2868.41|2868.29|2868.29|2868.52|2868.52|2868.29|2868.29|0
1650440060000|2022-04-20 07:34:20|2868.61|2868.61|2871.44|2871.44|2871.44|2871.44|2868.61|2868.61|0
1650440070000|2022-04-20 07:34:30|2870.99|2870.99|2870.85|2870.85|2871.21|2871.21|2870.85|2870.85|0
1650440080000|2022-04-20 07:34:40|2871.21|2871.21|2871.21|2871.21|2871.21|2871.21|2871.21|2871.21|0
1650440110000|2022-04-20 07:35:10|2871.8|2871.8|2871.41|2871.41|2871.8|2871.8|2871.41|2871.41|0
1650440120000|2022-04-20 07:35:20|2871.77|2871.77|2872.09|2872.09|2872.09|2872.09|2871.77|2871.77|0
1650440130000|2022-04-20 07:35:30|2872.28|2872.28|2872.09|2872.09|2872.28|2872.28|2872.09|2872.09|0
1650440160000|2022-04-20 07:36:00|2872.28|2872.28|2872.28|2872.28|2872.28|2872.28|2872.28|2872.28|0
1650440170000|2022-04-20 07:36:10|2872.09|2872.09|2873.29|2873.29|2874.28|2874.28|2872.09|2872.09|0
1650440180000|2022-04-20 07:36:20|2874.02|2874.02|2874.02|2874.02|2874.02|2874.02|2874.02|2874.02|0
1650440190000|2022-04-20 07:36:30|2873.8|2873.8|2873.8|2873.8|2873.8|2873.8|2873.8|2873.8|0
1650440210000|2022-04-20 07:36:50|2873.58|2873.58|2873.39|2873.39|2873.58|2873.58|2872.86|2872.86|0
1650440230000|2022-04-20 07:37:10|2873.06|2873.06|2873.06|2873.06|2873.06|2873.06|2873.06|2873.06|0
1650440240000|2022-04-20 07:37:20|2873.42|2873.42|2873.42|2873.42|2873.42|2873.42|2873.42|2873.42|0
1650440300000|2022-04-20 07:38:20|2874.15|2874.15|2874.15|2874.15|2874.15|2874.15|2874.15|2874.15|0
1650440390000|2022-04-20 07:39:50|2874.36|2874.36|2874.36|2874.36|2874.36|2874.36|2874.36|2874.36|0
1650440420000|2022-04-20 07:40:20|2873.91|2873.91|2873.91|2873.91|2873.91|2873.91|2873.91|2873.91|0
1650440440000|2022-04-20 07:40:40|2873.69|2873.69|2873.62|2873.62|2873.69|2873.69|2873.62|2873.62|0
1650440450000|2022-04-20 07:40:50|2874.49|2874.49|2874.49|2874.49|2874.49|2874.49|2874.49|2874.49|0
1650440470000|2022-04-20 07:41:10|2873.76|2873.76|2873.04|2873.04|2873.76|2873.76|2873.04|2873.04|0
1650440480000|2022-04-20 07:41:20|2872.67|2872.67|2873.04|2873.04|2873.04|2873.04|2872.67|2872.67|0
1650440490000|2022-04-20 07:41:30|2873.27|2873.27|2873.27|2873.27|2873.27|2873.27|2873.27|2873.27|0
1650440510000|2022-04-20 07:41:50|2872.91|2872.91|2872.91|2872.91|2872.91|2872.91|2872.91|2872.91|0
1650440540000|2022-04-20 07:42:20|2872.55|2872.55|2872.19|2872.19|2872.55|2872.55|2872.19|2872.19|0
1650440580000|2022-04-20 07:43:00|2871.96|2871.96|2872.19|2872.19|2872.19|2872.19|2871.96|2871.96|0
1650440600000|2022-04-20 07:43:20|2872.55|2872.55|2872.55|2872.55|2872.55|2872.55|2872.55|2872.55|0
1650440610000|2022-04-20 07:43:30|2872.23|2872.23|2872.23|2872.23|2872.23|2872.23|2872.23|2872.23|0
1650440630000|2022-04-20 07:43:50|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|0
1650440650000|2022-04-20 07:44:10|2871.71|2871.71|2871.79|2871.79|2871.79|2871.79|2871.71|2871.71|0
1650440660000|2022-04-20 07:44:20|2872.51|2872.51|2872.51|2872.51|2872.91|2872.91|2872.51|2872.51|0
1650440670000|2022-04-20 07:44:30|2872.91|2872.91|2871.86|2871.86|2872.91|2872.91|2871.86|2871.86|0
1650440690000|2022-04-20 07:44:50|2872.06|2872.06|2871.86|2871.86|2872.06|2872.06|2871.86|2871.86|0
1650440700000|2022-04-20 07:45:00|2872.08|2872.08|2872.08|2872.08|2872.08|2872.08|2872.08|2872.08|0
1650440730000|2022-04-20 07:45:30|2871.2|2871.2|2871.09|2871.09|2871.2|2871.2|2871.09|2871.09|0
1650440740000|2022-04-20 07:45:40|2871.31|2871.31|2871.31|2871.31|2871.31|2871.31|2871.31|2871.31|0
1650440750000|2022-04-20 07:45:50|2871.51|2871.51|2872.1|2872.1|2872.1|2872.1|2871.51|2871.51|0
1650440760000|2022-04-20 07:46:00|2872.46|2872.46|2872.19|2872.19|2872.46|2872.46|2871.8|2871.8|0
1650440780000|2022-04-20 07:46:20|2872.91|2872.91|2872.91|2872.91|2872.91|2872.91|2872.91|2872.91|0
1650440820000|2022-04-20 07:47:00|2873.35|2873.35|2873.35|2873.35|2873.35|2873.35|2873.35|2873.35|0
1650440830000|2022-04-20 07:47:10|2874.07|2874.07|2874.07|2874.07|2874.07|2874.07|2874.07|2874.07|0
1650440840000|2022-04-20 07:47:20|2873.86|2873.86|2874.29|2874.29|2874.29|2874.29|2873.86|2873.86|0
1650440850000|2022-04-20 07:47:30|2874.62|2874.62|2874.98|2874.98|2874.98|2874.98|2874.62|2874.62|0
1650440860000|2022-04-20 07:47:40|2875.2|2875.2|2875.2|2875.2|2875.2|2875.2|2875.2|2875.2|0
1650440890000|2022-04-20 07:48:10|2874.81|2874.81|2874.81|2874.81|2874.81|2874.81|2874.61|2874.61|0
1650440910000|2022-04-20 07:48:30|2875.49|2875.49|2875.71|2875.71|2875.71|2875.71|2875.49|2875.49|0
1650440920000|2022-04-20 07:48:40|2875.91|2875.91|2875.32|2875.32|2875.91|2875.91|2875.32|2875.32|0
1650440930000|2022-04-20 07:48:50|2875.12|2875.12|2875.12|2875.12|2875.32|2875.32|2875.12|2875.12|0
1650440940000|2022-04-20 07:49:00|2874.93|2874.93|2874.56|2874.56|2875.12|2875.12|2874.56|2874.56|0
1650440960000|2022-04-20 07:49:20|2874.34|2874.34|2874.56|2874.56|2874.56|2874.56|2874.34|2874.34|0
1650440970000|2022-04-20 07:49:30|2873.91|2873.91|2873.91|2873.91|2873.91|2873.91|2873.91|2873.91|0
1650441000000|2022-04-20 07:50:00|2874.13|2874.13|2874.13|2874.13|2874.13|2874.13|2874.13|2874.13|0
1650441010000|2022-04-20 07:50:10|2874.71|2874.71|2874.13|2874.13|2874.71|2874.71|2874.13|2874.13|0
1650441020000|2022-04-20 07:50:20|2874.52|2874.52|2874.13|2874.13|2874.52|2874.52|2874.13|2874.13|0
1650441030000|2022-04-20 07:50:30|2874.52|2874.52|2874.13|2874.13|2874.52|2874.52|2874.13|2874.13|0
1650441040000|2022-04-20 07:50:40|2874.52|2874.52|2873.91|2873.91|2874.52|2874.52|2873.91|2873.91|0
1650441050000|2022-04-20 07:50:50|2873.8|2873.8|2874.02|2874.02|2874.02|2874.02|2873.58|2873.58|0
1650441060000|2022-04-20 07:51:00|2874.41|2874.41|2873.58|2873.58|2874.41|2874.41|2873.58|2873.58|0
1650441080000|2022-04-20 07:51:20|2874.13|2874.13|2874.52|2874.52|2874.52|2874.52|2874.13|2874.13|0
1650441090000|2022-04-20 07:51:30|2874.71|2874.71|2876.09|2876.09|2876.09|2876.09|2874.71|2874.71|0
1650441100000|2022-04-20 07:51:40|2875.5|2875.5|2875.31|2875.31|2875.7|2875.7|2875.31|2875.31|0
1650441110000|2022-04-20 07:51:50|2875.53|2875.53|2875.53|2875.53|2875.53|2875.53|2875.53|2875.53|0
1650441130000|2022-04-20 07:52:10|2875.89|2875.89|2875.89|2875.89|2875.89|2875.89|2875.89|2875.89|0
1650441150000|2022-04-20 07:52:30|2875.56|2875.56|2875.79|2875.79|2875.79|2875.79|2875.56|2875.56|0
1650441260000|2022-04-20 07:54:20|2875.71|2875.71|2876.07|2876.07|2876.07|2876.07|2875.71|2875.71|0
1650441270000|2022-04-20 07:54:30|2876.43|2876.43|2876.43|2876.43|2876.43|2876.43|2876.43|2876.43|0
1650441300000|2022-04-20 07:55:00|2876.51|2876.51|2876.75|2876.75|2876.75|2876.75|2876.51|2876.51|0
1650441310000|2022-04-20 07:55:10|2876.59|2876.59|2876.59|2876.59|2876.59|2876.59|2876.59|2876.59|0
1650441320000|2022-04-20 07:55:20|2876.23|2876.23|2875.5|2875.5|2876.23|2876.23|2875.5|2875.5|0
1650441400000|2022-04-20 07:56:40|2875.66|2875.66|2875.98|2875.98|2875.98|2875.98|2875.66|2875.66|0
1650441430000|2022-04-20 07:57:10|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|0
1650441440000|2022-04-20 07:57:20|2875.04|2875.04|2875.04|2875.04|2875.04|2875.04|2875.04|2875.04|0
1650441470000|2022-04-20 07:57:50|2874.31|2874.31|2874.09|2874.09|2874.31|2874.31|2874.09|2874.09|0
1650441480000|2022-04-20 07:58:00|2875.08|2875.08|2874.75|2874.75|2875.08|2875.08|2874.75|2874.75|0
1650441490000|2022-04-20 07:58:10|2875.19|2875.19|2875.19|2875.19|2875.19|2875.19|2875.19|2875.19|0
1650441500000|2022-04-20 07:58:20|2875.41|2875.41|2875.41|2875.41|2875.41|2875.41|2875.41|2875.41|0
1650441510000|2022-04-20 07:58:30|2875.57|2875.57|2876.35|2876.35|2876.35|2876.35|2875.57|2875.57|0
1650441520000|2022-04-20 07:58:40|2876.27|2876.27|2876.27|2876.27|2876.27|2876.27|2876.27|2876.27|0
1650441530000|2022-04-20 07:58:50|2876.05|2876.05|2876.13|2876.13|2876.13|2876.13|2876.05|2876.05|0
1650441540000|2022-04-20 07:59:00|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|0
1650441560000|2022-04-20 07:59:20|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|0
1650441580000|2022-04-20 07:59:40|2875.19|2875.19|2875.64|2875.64|2875.64|2875.64|2875.19|2875.19|0
1650441590000|2022-04-20 07:59:50|2875.86|2875.86|2875.86|2875.86|2875.86|2875.86|2875.86|2875.86|0
1650441600000|2022-04-20 08:00:00|2875.7|2875.7|2876.06|2876.06|2876.06|2876.06|2875.7|2875.7|0
1650441610000|2022-04-20 08:00:10|2876.28|2876.28|2876.36|2876.36|2876.36|2876.36|2876.28|2876.28|0
1650441620000|2022-04-20 08:00:20|2876.73|2876.73|2876.88|2876.88|2876.88|2876.88|2876.73|2876.73|0
1650441630000|2022-04-20 08:00:30|2877.08|2877.08|2877.08|2877.08|2877.08|2877.08|2877.08|2877.08|0
1650441640000|2022-04-20 08:00:40|2876.86|2876.86|2876.62|2876.62|2876.86|2876.86|2876.42|2876.42|0
1650441670000|2022-04-20 08:01:10|2877.21|2877.21|2877.96|2877.96|2877.96|2877.96|2877.21|2877.21|0
1650441720000|2022-04-20 08:02:00|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|0
1650441730000|2022-04-20 08:02:10|2878.55|2878.55|2878.55|2878.55|2878.55|2878.55|2878.55|2878.55|0
1650441780000|2022-04-20 08:03:00|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|0
1650441800000|2022-04-20 08:03:20|2879.27|2879.27|2879.27|2879.27|2879.27|2879.27|2879.27|2879.27|0
1650441820000|2022-04-20 08:03:40|2879.71|2879.71|2880.8|2880.8|2880.8|2880.8|2879.71|2879.71|0
1650441840000|2022-04-20 08:04:00|2881|2881|2881|2881|2881|2881|2881|2881|0
1650441860000|2022-04-20 08:04:20|2881.36|2881.36|2881.36|2881.36|2881.36|2881.36|2881.36|2881.36|0
1650441870000|2022-04-20 08:04:30|2882.13|2882.13|2881.91|2881.91|2882.13|2882.13|2881.91|2881.91|0
1650441920000|2022-04-20 08:05:20|2882.64|2882.64|2882.64|2882.64|2882.64|2882.64|2882.64|2882.64|0
1650441930000|2022-04-20 08:05:30|2882.87|2882.87|2882.87|2882.87|2882.87|2882.87|2882.87|2882.87|0
1650441950000|2022-04-20 08:05:50|2883.09|2883.09|2883.09|2883.09|2883.09|2883.09|2883.09|2883.09|0
1650441960000|2022-04-20 08:06:00|2883.17|2883.17|2883.17|2883.17|2883.17|2883.17|2883.17|2883.17|0
1650442020000|2022-04-20 08:07:00|2883.56|2883.56|2883.17|2883.17|2883.56|2883.56|2883.17|2883.17|0
1650442040000|2022-04-20 08:07:20|2884.26|2884.26|2884.26|2884.26|2884.26|2884.26|2884.26|2884.26|0
1650442050000|2022-04-20 08:07:30|2884.69|2884.69|2884.91|2884.91|2884.91|2884.91|2884.69|2884.69|0
1650442060000|2022-04-20 08:07:40|2885.27|2885.27|2885.27|2885.27|2885.27|2885.27|2885.27|2885.27|0
1650442080000|2022-04-20 08:08:00|2885.08|2885.08|2885.08|2885.08|2885.08|2885.08|2885.08|2885.08|0
1650442100000|2022-04-20 08:08:20|2885.19|2885.19|2885.55|2885.55|2885.55|2885.55|2885.19|2885.19|0
1650442120000|2022-04-20 08:08:40|2886.1|2886.1|2886.1|2886.1|2886.1|2886.1|2886.1|2886.1|0
1650442150000|2022-04-20 08:09:10|2885.88|2885.88|2885.52|2885.52|2886.24|2886.24|2885.52|2885.52|0
1650442160000|2022-04-20 08:09:20|2885.88|2885.88|2885.88|2885.88|2885.88|2885.88|2885.88|2885.88|0
1650442180000|2022-04-20 08:09:40|2885.66|2885.66|2885.66|2885.66|2885.66|2885.66|2885.66|2885.66|0
1650442190000|2022-04-20 08:09:50|2885.88|2885.88|2885.88|2885.88|2885.88|2885.88|2885.88|2885.88|0
1650442200000|2022-04-20 08:10:00|2885.56|2885.56|2885.56|2885.56|2885.56|2885.56|2885.56|2885.56|0
1650442260000|2022-04-20 08:11:00|2885.2|2885.2|2885.2|2885.2|2885.2|2885.2|2885.2|2885.2|0
1650442270000|2022-04-20 08:11:10|2885.09|2885.09|2885.54|2885.54|2885.54|2885.54|2885.09|2885.09|0
1650442320000|2022-04-20 08:12:00|2885.1|2885.1|2885.1|2885.1|2885.1|2885.1|2885.1|2885.1|0
1650442330000|2022-04-20 08:12:10|2885.54|2885.54|2884.99|2884.99|2885.54|2885.54|2884.45|2884.45|0
1650442340000|2022-04-20 08:12:20|2884.63|2884.63|2883.86|2883.86|2884.63|2884.63|2883.86|2883.86|0
1650442350000|2022-04-20 08:12:30|2884.19|2884.19|2884.19|2884.19|2884.19|2884.19|2884.19|2884.19|0
1650442360000|2022-04-20 08:12:40|2883.83|2883.83|2883.72|2883.72|2883.83|2883.83|2883.72|2883.72|0
1650442370000|2022-04-20 08:12:50|2883.83|2883.83|2883.61|2883.61|2883.83|2883.83|2883.61|2883.61|0
1650442380000|2022-04-20 08:13:00|2883.39|2883.39|2883.39|2883.39|2883.39|2883.39|2883.39|2883.39|0
1650442390000|2022-04-20 08:13:10|2883.94|2883.94|2883.94|2883.94|2883.94|2883.94|2883.94|2883.94|0
1650442400000|2022-04-20 08:13:20|2884.05|2884.05|2884.63|2884.63|2884.63|2884.63|2884.05|2884.05|0
1650442410000|2022-04-20 08:13:30|2883.97|2883.97|2884.19|2884.19|2884.19|2884.19|2883.97|2883.97|0
1650442430000|2022-04-20 08:13:50|2884.52|2884.52|2884.52|2884.52|2884.52|2884.52|2884.52|2884.52|0
1650442440000|2022-04-20 08:14:00|2884.63|2884.63|2884.63|2884.63|2884.63|2884.63|2884.63|2884.63|0
1650442450000|2022-04-20 08:14:10|2884.52|2884.52|2884.52|2884.52|2884.52|2884.52|2884.52|2884.52|0
1650442470000|2022-04-20 08:14:30|2884.63|2884.63|2884.41|2884.41|2884.63|2884.63|2883.69|2883.69|0
1650442520000|2022-04-20 08:15:20|2884.22|2884.22|2884.02|2884.02|2884.22|2884.22|2884.02|2884.02|0
1650442530000|2022-04-20 08:15:30|2883.8|2883.8|2883.8|2883.8|2883.8|2883.8|2883.8|2883.8|0
1650442560000|2022-04-20 08:16:00|2883.69|2883.69|2883.69|2883.69|2883.69|2883.69|2883.69|2883.69|0
1650442570000|2022-04-20 08:16:10|2883.33|2883.33|2883.33|2883.33|2883.33|2883.33|2883.33|2883.33|0
1650442580000|2022-04-20 08:16:20|2883.11|2883.11|2883.11|2883.11|2883.11|2883.11|2883.11|2883.11|0
1650442590000|2022-04-20 08:16:30|2882.66|2882.66|2882.66|2882.66|2882.66|2882.66|2882.66|2882.66|0
1650442640000|2022-04-20 08:17:20|2882.44|2882.44|2882.44|2882.44|2882.44|2882.44|2882.44|2882.44|0
1650442650000|2022-04-20 08:17:30|2882.33|2882.33|2882.33|2882.33|2882.33|2882.33|2882.33|2882.33|0
1650442660000|2022-04-20 08:17:40|2882.7|2882.7|2883.42|2883.42|2883.42|2883.42|2882.7|2882.7|0
1650442670000|2022-04-20 08:17:50|2883.06|2883.06|2883.06|2883.06|2883.06|2883.06|2883.06|2883.06|0
1650442680000|2022-04-20 08:18:00|2882.7|2882.7|2882.7|2882.7|2882.7|2882.7|2882.7|2882.7|0
1650442690000|2022-04-20 08:18:10|2882.26|2882.26|2882.04|2882.04|2882.26|2882.26|2882.04|2882.04|0
1650442700000|2022-04-20 08:18:20|2882.37|2882.37|2882.37|2882.37|2882.37|2882.37|2882.37|2882.37|0
1650442710000|2022-04-20 08:18:30|2882.15|2882.15|2882.15|2882.15|2882.15|2882.15|2882.15|2882.15|0
1650442720000|2022-04-20 08:18:40|2882.04|2882.04|2882.04|2882.04|2882.04|2882.04|2882.04|2882.04|0
1650442730000|2022-04-20 08:18:50|2881.82|2881.82|2882.15|2882.15|2882.15|2882.15|2881.82|2881.82|0
1650442740000|2022-04-20 08:19:00|2882.6|2882.6|2882.6|2882.6|2882.6|2882.6|2882.6|2882.6|0
1650442750000|2022-04-20 08:19:10|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|0
1650442800000|2022-04-20 08:20:00|2882.71|2882.71|2881.99|2881.99|2882.71|2882.71|2881.99|2881.99|0
1650442850000|2022-04-20 08:20:50|2881.79|2881.79|2881.79|2881.79|2881.79|2881.79|2881.79|2881.79|0
1650442860000|2022-04-20 08:21:00|2881.57|2881.57|2881.19|2881.19|2881.57|2881.57|2881.19|2881.19|0
1650442880000|2022-04-20 08:21:20|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|2881.08|0
1650442920000|2022-04-20 08:22:00|2880.97|2880.97|2880.42|2880.42|2880.97|2880.97|2880.42|2880.42|0
1650442940000|2022-04-20 08:22:20|2880.64|2880.64|2880.64|2880.64|2880.64|2880.64|2880.64|2880.64|0
1650442950000|2022-04-20 08:22:30|2880.86|2880.86|2880.86|2880.86|2880.86|2880.86|2880.86|2880.86|0
1650442960000|2022-04-20 08:22:40|2881.19|2881.19|2880.75|2880.75|2881.19|2881.19|2880.75|2880.75|0
1650442970000|2022-04-20 08:22:50|2880.53|2880.53|2880.53|2880.53|2880.53|2880.53|2880.53|2880.53|0
1650442980000|2022-04-20 08:23:00|2880.89|2880.89|2881|2881|2881|2881|2880.89|2880.89|0
1650442990000|2022-04-20 08:23:10|2881.33|2881.33|2881.11|2881.11|2881.44|2881.44|2881.11|2881.11|0
1650443000000|2022-04-20 08:23:20|2881.22|2881.22|2881.22|2881.22|2881.22|2881.22|2881.22|2881.22|0
1650443020000|2022-04-20 08:23:40|2881.11|2881.11|2881.11|2881.11|2881.11|2881.11|2881.11|2881.11|0
1650443030000|2022-04-20 08:23:50|2881|2881|2880.89|2880.89|2881|2881|2880.89|2880.89|0
1650443040000|2022-04-20 08:24:00|2881.09|2881.09|2881.09|2881.09|2881.09|2881.09|2881.09|2881.09|0
1650443070000|2022-04-20 08:24:30|2880.73|2880.73|2880|2880|2880.73|2880.73|2880|2880|0
1650443080000|2022-04-20 08:24:40|2880.22|2880.22|2879.92|2879.92|2880.36|2880.36|2879.92|2879.92|0
1650443120000|2022-04-20 08:25:20|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|0
1650443140000|2022-04-20 08:25:40|2881.31|2881.31|2881.85|2881.85|2881.85|2881.85|2881.31|2881.31|0
1650443150000|2022-04-20 08:25:50|2881.63|2881.63|2881.52|2881.52|2881.63|2881.63|2881.52|2881.52|0
1650443170000|2022-04-20 08:26:10|2881.68|2881.68|2881.68|2881.68|2881.68|2881.68|2881.68|2881.68|0
1650443180000|2022-04-20 08:26:20|2882.12|2882.12|2882.67|2882.67|2882.67|2882.67|2882.12|2882.12|0
1650443190000|2022-04-20 08:26:30|2882.34|2882.34|2882.54|2882.54|2882.54|2882.54|2882.34|2882.34|0
1650443200000|2022-04-20 08:26:40|2882.86|2882.86|2882.43|2882.43|2883.3|2883.3|2882.43|2882.43|0
1650443210000|2022-04-20 08:26:50|2882.32|2882.32|2882.1|2882.1|2882.32|2882.32|2882.1|2882.1|0
1650443220000|2022-04-20 08:27:00|2882.32|2882.32|2882.32|2882.32|2882.32|2882.32|2882.32|2882.32|0
1650443230000|2022-04-20 08:27:10|2882.21|2882.21|2883.41|2883.41|2883.41|2883.41|2882.21|2882.21|0
1650443240000|2022-04-20 08:27:20|2882.86|2882.86|2883.85|2883.85|2883.85|2883.85|2882.65|2882.65|0
1650443250000|2022-04-20 08:27:30|2884.18|2884.18|2883.3|2883.3|2884.18|2884.18|2883.3|2883.3|0
1650443260000|2022-04-20 08:27:40|2882.65|2882.65|2883.85|2883.85|2883.85|2883.85|2882.43|2882.43|0
1650443280000|2022-04-20 08:28:00|2884.63|2884.63|2885.53|2885.53|2885.53|2885.53|2884.44|2884.44|0
1650443290000|2022-04-20 08:28:10|2885.31|2885.31|2885.31|2885.31|2885.31|2885.31|2885.31|2885.31|0
1650443300000|2022-04-20 08:28:20|2885.5|2885.5|2885.5|2885.5|2885.5|2885.5|2885.5|2885.5|0
1650443310000|2022-04-20 08:28:30|2886.71|2886.71|2886.6|2886.6|2886.71|2886.71|2886.16|2886.16|0
1650443320000|2022-04-20 08:28:40|2887.25|2887.25|2887.25|2887.25|2887.25|2887.25|2887.25|2887.25|0
1650443330000|2022-04-20 08:28:50|2887.58|2887.58|2887.58|2887.58|2887.58|2887.58|2887.58|2887.58|0
1650443340000|2022-04-20 08:29:00|2887.69|2887.69|2887.69|2887.69|2887.69|2887.69|2887.69|2887.69|0
1650443350000|2022-04-20 08:29:10|2887.8|2887.8|2887.8|2887.8|2887.8|2887.8|2887.8|2887.8|0
1650443370000|2022-04-20 08:29:30|2888.02|2888.02|2888.02|2888.02|2888.02|2888.02|2888.02|2888.02|0
1650443380000|2022-04-20 08:29:40|2888.1|2888.1|2888.46|2888.46|2888.46|2888.46|2888.1|2888.1|0
1650443400000|2022-04-20 08:30:00|2888.03|2888.03|2888.03|2888.03|2888.03|2888.03|2888.03|2888.03|0
1650443420000|2022-04-20 08:30:20|2888.57|2888.57|2888.57|2888.57|2888.57|2888.57|2888.57|2888.57|0
1650443440000|2022-04-20 08:30:40|2888.38|2888.38|2887.06|2887.06|2888.38|2888.38|2886.85|2886.85|0
1650443460000|2022-04-20 08:31:00|2886.98|2886.98|2886.93|2886.93|2887.06|2887.06|2886.74|2886.74|0
1650443480000|2022-04-20 08:31:20|2887.01|2887.01|2887.01|2887.01|2887.01|2887.01|2887.01|2887.01|0
1650443510000|2022-04-20 08:31:50|2886.29|2886.29|2886.07|2886.07|2886.29|2886.29|2886.07|2886.07|0
1650443560000|2022-04-20 08:32:40|2885.85|2885.85|2886.51|2886.51|2886.51|2886.51|2885.85|2885.85|0
1650443580000|2022-04-20 08:33:00|2886.94|2886.94|2886.94|2886.94|2886.94|2886.94|2886.94|2886.94|0
1650443590000|2022-04-20 08:33:10|2886.73|2886.73|2887.02|2887.02|2887.02|2887.02|2886.29|2886.29|0
1650443600000|2022-04-20 08:33:20|2887.45|2887.45|2888.18|2888.18|2888.18|2888.18|2887.45|2887.45|0
1650443610000|2022-04-20 08:33:30|2888.4|2888.4|2887.97|2887.97|2888.4|2888.4|2887.97|2887.97|0
1650443620000|2022-04-20 08:33:40|2888.4|2888.4|2888.84|2888.84|2888.84|2888.84|2888.4|2888.4|0
1650443630000|2022-04-20 08:33:50|2888.62|2888.62|2888.4|2888.4|2888.62|2888.62|2888.4|2888.4|0
1650443640000|2022-04-20 08:34:00|2888.72|2888.72|2889.31|2889.31|2889.5|2889.5|2888.72|2888.72|0
1650443650000|2022-04-20 08:34:10|2890.88|2890.88|2892.79|2892.79|2892.97|2892.97|2890.88|2890.88|0
1650443660000|2022-04-20 08:34:20|2893.38|2893.38|2892.29|2892.29|2894.25|2894.25|2892.29|2892.29|0
1650443670000|2022-04-20 08:34:30|2890.98|2890.98|2890.35|2890.35|2890.98|2890.98|2890.35|2890.35|0
1650443680000|2022-04-20 08:34:40|2890.13|2890.13|2889.34|2889.34|2890.91|2890.91|2889.34|2889.34|0
1650443690000|2022-04-20 08:34:50|2888.56|2888.56|2888.56|2888.56|2888.56|2888.56|2888.56|2888.56|0
1650443710000|2022-04-20 08:35:10|2888.37|2888.37|2887.78|2887.78|2888.37|2888.37|2887.78|2887.78|0
1650443720000|2022-04-20 08:35:20|2888.17|2888.17|2886.97|2886.97|2888.17|2888.17|2886.97|2886.97|0
1650443730000|2022-04-20 08:35:30|2887.19|2887.19|2886.53|2886.53|2887.19|2887.19|2886.53|2886.53|0
1650443740000|2022-04-20 08:35:40|2886.42|2886.42|2886.51|2886.51|2886.83|2886.83|2886.42|2886.42|0
1650443750000|2022-04-20 08:35:50|2886.62|2886.62|2887.69|2887.69|2887.69|2887.69|2886.62|2886.62|0
1650443760000|2022-04-20 08:36:00|2888.41|2888.41|2888.2|2888.2|2888.41|2888.41|2888.2|2888.2|0
1650443780000|2022-04-20 08:36:20|2888.41|2888.41|2888.56|2888.56|2888.78|2888.78|2888.41|2888.41|0
1650443800000|2022-04-20 08:36:40|2888.01|2888.01|2888.23|2888.23|2888.66|2888.66|2888.01|2888.01|0
1650443810000|2022-04-20 08:36:50|2888.34|2888.34|2888.34|2888.34|2888.34|2888.34|2888.34|2888.34|0
1650443820000|2022-04-20 08:37:00|2887.61|2887.61|2886.56|2886.56|2887.61|2887.61|2886.56|2886.56|0
1650443830000|2022-04-20 08:37:10|2886.34|2886.34|2886.45|2886.45|2886.45|2886.45|2886.23|2886.23|0
1650443840000|2022-04-20 08:37:20|2886.12|2886.12|2885.8|2885.8|2886.12|2886.12|2885.58|2885.58|0
1650443850000|2022-04-20 08:37:30|2886.23|2886.23|2886.01|2886.01|2886.23|2886.23|2886.01|2886.01|0
1650443860000|2022-04-20 08:37:40|2886.45|2886.45|2886.23|2886.23|2886.45|2886.45|2886.02|2886.02|0
1650443870000|2022-04-20 08:37:50|2886.63|2886.63|2886.63|2886.63|2886.84|2886.84|2886.63|2886.63|0
1650443880000|2022-04-20 08:38:00|2886.84|2886.84|2887.06|2887.06|2887.06|2887.06|2886.84|2886.84|0
1650443890000|2022-04-20 08:38:10|2887.28|2887.28|2887.17|2887.17|2887.28|2887.28|2886.95|2886.95|0
1650443900000|2022-04-20 08:38:20|2886.95|2886.95|2886.19|2886.19|2886.95|2886.95|2886.19|2886.19|0
1650443910000|2022-04-20 08:38:30|2886.62|2886.62|2886.73|2886.73|2886.73|2886.73|2886.19|2886.19|0
1650443920000|2022-04-20 08:38:40|2886.95|2886.95|2887.5|2887.5|2887.5|2887.5|2886.95|2886.95|0
1650443930000|2022-04-20 08:38:50|2887.72|2887.72|2887.72|2887.72|2887.72|2887.72|2887.72|2887.72|0
1650443940000|2022-04-20 08:39:00|2887.39|2887.39|2887.86|2887.86|2887.86|2887.86|2887.39|2887.39|0
1650443950000|2022-04-20 08:39:10|2888.85|2888.85|2888.85|2888.85|2888.85|2888.85|2888.85|2888.85|0
1650443970000|2022-04-20 08:39:30|2889.5|2889.5|2889.5|2889.5|2889.5|2889.5|2889.5|2889.5|0
1650443980000|2022-04-20 08:39:40|2889.39|2889.39|2889.72|2889.72|2889.72|2889.72|2889.39|2889.39|0
1650443990000|2022-04-20 08:39:50|2890.16|2890.16|2890.16|2890.16|2890.16|2890.16|2890.16|2890.16|0
1650444000000|2022-04-20 08:40:00|2890.52|2890.52|2890.52|2890.52|2890.52|2890.52|2890.52|2890.52|0
1650444040000|2022-04-20 08:40:40|2891.18|2891.18|2891.37|2891.37|2891.37|2891.37|2891.18|2891.18|0
1650444050000|2022-04-20 08:40:50|2891.96|2891.96|2892.07|2892.07|2892.07|2892.07|2891.96|2891.96|0
1650444070000|2022-04-20 08:41:10|2893.52|2893.52|2893.16|2893.16|2893.52|2893.52|2892.8|2892.8|0
1650444080000|2022-04-20 08:41:20|2893.88|2893.88|2893.16|2893.16|2893.88|2893.88|2893.16|2893.16|0
1650444100000|2022-04-20 08:41:40|2892.61|2892.61|2892.61|2892.61|2892.61|2892.61|2892.61|2892.61|0
1650444120000|2022-04-20 08:42:00|2893.16|2893.16|2893.16|2893.16|2893.16|2893.16|2893.16|2893.16|0
1650444160000|2022-04-20 08:42:40|2892.83|2892.83|2892.83|2892.83|2892.83|2892.83|2892.83|2892.83|0
1650444180000|2022-04-20 08:43:00|2893.42|2893.42|2892.94|2892.94|2893.42|2893.42|2892.74|2892.74|0
1650444210000|2022-04-20 08:43:30|2893.31|2893.31|2893.52|2893.52|2893.52|2893.52|2893.31|2893.31|0
1650444240000|2022-04-20 08:44:00|2893.63|2893.63|2895.13|2895.13|2895.13|2895.13|2893.63|2893.63|0
1650444250000|2022-04-20 08:44:10|2894.69|2894.69|2894.26|2894.26|2894.69|2894.69|2894.26|2894.26|0
1650444260000|2022-04-20 08:44:20|2894.58|2894.58|2894|2894|2894.58|2894.58|2894|2894|0
1650444270000|2022-04-20 08:44:30|2893.78|2893.78|2893.56|2893.56|2894|2894|2893.56|2893.56|0
1650444300000|2022-04-20 08:45:00|2893.12|2893.12|2893.12|2893.12|2893.12|2893.12|2893.12|2893.12|0
1650444330000|2022-04-20 08:45:30|2892.76|2892.76|2892.54|2892.54|2892.76|2892.76|2892.54|2892.54|0
1650444350000|2022-04-20 08:45:50|2892.18|2892.18|2892.18|2892.18|2892.18|2892.18|2892.18|2892.18|0
1650444360000|2022-04-20 08:46:00|2891.82|2891.82|2891.14|2891.14|2891.82|2891.82|2891.14|2891.14|0
1650444390000|2022-04-20 08:46:30|2890.16|2890.16|2890.16|2890.16|2890.16|2890.16|2890.16|2890.16|0
1650444400000|2022-04-20 08:46:40|2889.44|2889.44|2889.44|2889.44|2889.44|2889.44|2889.44|2889.44|0
1650444430000|2022-04-20 08:47:10|2889.22|2889.22|2889.22|2889.22|2889.22|2889.22|2889.22|2889.22|0
1650444470000|2022-04-20 08:47:50|2889.94|2889.94|2889.94|2889.94|2889.94|2889.94|2889.94|2889.94|0
1650444510000|2022-04-20 08:48:30|2890.27|2890.27|2890.27|2890.27|2890.27|2890.27|2890.27|2890.27|0
1650444530000|2022-04-20 08:48:50|2890.64|2890.64|2890.64|2890.64|2890.64|2890.64|2890.64|2890.64|0
1650444570000|2022-04-20 08:49:30|2890.05|2890.05|2888.48|2888.48|2890.05|2890.05|2888.48|2888.48|0
1650444580000|2022-04-20 08:49:40|2888.8|2888.8|2888.52|2888.52|2888.91|2888.91|2888.52|2888.52|0
1650444600000|2022-04-20 08:50:00|2888.72|2888.72|2888.72|2888.72|2888.72|2888.72|2888.72|2888.72|0
1650444610000|2022-04-20 08:50:10|2888.39|2888.39|2887.72|2887.72|2888.39|2888.39|2887.72|2887.72|0
1650444640000|2022-04-20 08:50:40|2887.53|2887.53|2887.53|2887.53|2887.53|2887.53|2887.53|2887.53|0
1650444650000|2022-04-20 08:50:50|2887.64|2887.64|2887.64|2887.64|2887.64|2887.64|2887.64|2887.64|0
1650444690000|2022-04-20 08:51:30|2887.8|2887.8|2887.8|2887.8|2887.8|2887.8|2887.8|2887.8|0
1650444710000|2022-04-20 08:51:50|2887.56|2887.56|2887.92|2887.92|2887.92|2887.92|2887.56|2887.56|0
1650444720000|2022-04-20 08:52:00|2887.76|2887.76|2887.76|2887.76|2887.76|2887.76|2887.76|2887.76|0
1650444730000|2022-04-20 08:52:10|2888.2|2888.2|2888|2888|2888.4|2888.4|2888|2888|0
1650444740000|2022-04-20 08:52:20|2888.4|2888.4|2888.18|2888.18|2888.4|2888.4|2888.18|2888.18|0
1650444760000|2022-04-20 08:52:40|2887.79|2887.79|2887|2887|2887.79|2887.79|2887|2887|0
1650444770000|2022-04-20 08:52:50|2887.2|2887.2|2887.2|2887.2|2887.2|2887.2|2887.2|2887.2|0
1650444800000|2022-04-20 08:53:20|2886.84|2886.84|2886.84|2886.84|2886.84|2886.84|2886.84|2886.84|0
1650444820000|2022-04-20 08:53:40|2886.62|2886.62|2885.24|2885.24|2886.62|2886.62|2885.24|2885.24|0
1650444830000|2022-04-20 08:53:50|2885.6|2885.6|2885.6|2885.6|2885.6|2885.6|2885.6|2885.6|0
1650444840000|2022-04-20 08:54:00|2885.39|2885.39|2886.37|2886.37|2886.37|2886.37|2885.39|2885.39|0
1650444850000|2022-04-20 08:54:10|2887.02|2887.02|2887.02|2887.02|2887.02|2887.02|2887.02|2887.02|0
1650444870000|2022-04-20 08:54:30|2887.74|2887.74|2887.74|2887.74|2887.74|2887.74|2887.74|2887.74|0
1650444910000|2022-04-20 08:55:10|2886.58|2886.58|2886.15|2886.15|2886.58|2886.58|2885.93|2885.93|0
1650444950000|2022-04-20 08:55:50|2886.37|2886.37|2886.73|2886.73|2886.73|2886.73|2886.37|2886.37|0
1650444960000|2022-04-20 08:56:00|2886.4|2886.4|2885.68|2885.68|2886.4|2886.4|2885.68|2885.68|0
1650444970000|2022-04-20 08:56:10|2885.31|2885.31|2885.31|2885.31|2885.31|2885.31|2885.31|2885.31|0
1650444980000|2022-04-20 08:56:20|2885.68|2885.68|2885.68|2885.68|2885.68|2885.68|2885.68|2885.68|0
1650445000000|2022-04-20 08:56:40|2885.31|2885.31|2884.59|2884.59|2885.31|2885.31|2884.59|2884.59|0
1650445050000|2022-04-20 08:57:30|2884.95|2884.95|2884.95|2884.95|2884.95|2884.95|2884.95|2884.95|0
1650445060000|2022-04-20 08:57:40|2885.34|2885.34|2885.34|2885.34|2885.34|2885.34|2885.34|2885.34|0
1650445070000|2022-04-20 08:57:50|2885.78|2885.78|2885.78|2885.78|2885.78|2885.78|2885.78|2885.78|0
1650445080000|2022-04-20 08:58:00|2886.01|2886.01|2886.01|2886.01|2886.01|2886.01|2886.01|2886.01|0
1650445100000|2022-04-20 08:58:20|2885.81|2885.81|2885.81|2885.81|2885.81|2885.81|2885.81|2885.81|0
1650445120000|2022-04-20 08:58:40|2886.9|2886.9|2886.54|2886.54|2886.9|2886.9|2886.54|2886.54|0
1650445130000|2022-04-20 08:58:50|2886.17|2886.17|2886.17|2886.17|2886.17|2886.17|2886.17|2886.17|0
1650445140000|2022-04-20 08:59:00|2886.54|2886.54|2886.48|2886.48|2886.54|2886.54|2886.32|2886.32|0
1650445160000|2022-04-20 08:59:20|2886.84|2886.84|2887.2|2887.2|2887.2|2887.2|2886.84|2886.84|0
1650445170000|2022-04-20 08:59:30|2887.42|2887.42|2887.42|2887.42|2887.42|2887.42|2887.42|2887.42|0
1650445200000|2022-04-20 09:00:00|2887.19|2887.19|2887.19|2887.19|2887.19|2887.19|2887.19|2887.19|0
1650445210000|2022-04-20 09:00:10|2886.95|2886.95|2885.99|2885.99|2886.95|2886.95|2885.99|2885.99|0
1650445260000|2022-04-20 09:01:00|2885.77|2885.77|2885.77|2885.77|2885.77|2885.77|2885.77|2885.77|0
1650445270000|2022-04-20 09:01:10|2885.58|2885.58|2885.58|2885.58|2885.58|2885.58|2885.58|2885.58|0
1650445290000|2022-04-20 09:01:30|2887.03|2887.03|2886.95|2886.95|2887.03|2887.03|2886.95|2886.95|0
1650445300000|2022-04-20 09:01:40|2887.38|2887.38|2887.38|2887.38|2887.38|2887.38|2887.38|2887.38|0
1650445330000|2022-04-20 09:02:10|2887.61|2887.61|2887.5|2887.5|2887.61|2887.61|2887.5|2887.5|0
1650445340000|2022-04-20 09:02:20|2887.58|2887.58|2887.58|2887.58|2887.58|2887.58|2887.58|2887.58|0
1650445350000|2022-04-20 09:02:30|2887.77|2887.77|2889.01|2889.01|2889.01|2889.01|2887.77|2887.77|0
1650445360000|2022-04-20 09:02:40|2888.36|2888.36|2888.25|2888.25|2888.64|2888.64|2888.25|2888.25|0
1650445380000|2022-04-20 09:03:00|2888.4|2888.4|2888.4|2888.4|2888.4|2888.4|2888.4|2888.4|0
1650445390000|2022-04-20 09:03:10|2889.85|2889.85|2889.85|2889.85|2889.85|2889.85|2889.85|2889.85|0
1650445410000|2022-04-20 09:03:30|2890.29|2890.29|2889.96|2889.96|2890.29|2890.29|2889.96|2889.96|0
1650445430000|2022-04-20 09:03:50|2890.36|2890.36|2890.36|2890.36|2890.79|2890.79|2890.36|2890.36|0
1650445440000|2022-04-20 09:04:00|2890.14|2890.14|2890.25|2890.25|2890.25|2890.25|2890.14|2890.14|0
1650445490000|2022-04-20 09:04:50|2889.52|2889.52|2889.52|2889.52|2889.52|2889.52|2889.52|2889.52|0
1650445500000|2022-04-20 09:05:00|2889.88|2889.88|2889.88|2889.88|2889.88|2889.88|2889.88|2889.88|0
1650445520000|2022-04-20 09:05:20|2890.28|2890.28|2890.28|2890.28|2890.28|2890.28|2890.28|2890.28|0
1650445530000|2022-04-20 09:05:30|2890.43|2890.43|2890.43|2890.43|2890.43|2890.43|2890.43|2890.43|0
1650445550000|2022-04-20 09:05:50|2890.65|2890.65|2890.65|2890.65|2890.65|2890.65|2890.65|2890.65|0
1650445560000|2022-04-20 09:06:00|2891.09|2891.09|2891.09|2891.09|2891.09|2891.09|2891.09|2891.09|0
1650445570000|2022-04-20 09:06:10|2891.45|2891.45|2892.05|2892.05|2892.05|2892.05|2891.45|2891.45|0
1650445580000|2022-04-20 09:06:20|2892.16|2892.16|2892.16|2892.16|2892.16|2892.16|2892.16|2892.16|0
1650445590000|2022-04-20 09:06:30|2892|2892|2892|2892|2892|2892|2892|2892|0
1650445600000|2022-04-20 09:06:40|2892.19|2892.19|2892.19|2892.19|2892.19|2892.19|2892.19|2892.19|0
1650445690000|2022-04-20 09:08:10|2892.03|2892.03|2892.48|2892.48|2892.48|2892.48|2892.03|2892.03|0
1650445720000|2022-04-20 09:08:40|2892.12|2892.12|2892.12|2892.12|2892.12|2892.12|2892.12|2892.12|0
1650445750000|2022-04-20 09:09:10|2892.28|2892.28|2892.28|2892.28|2892.28|2892.28|2892.28|2892.28|0
1650445760000|2022-04-20 09:09:20|2892.39|2892.39|2892.39|2892.39|2892.39|2892.39|2892.39|2892.39|0
1650445770000|2022-04-20 09:09:30|2892.23|2892.23|2892.23|2892.23|2892.23|2892.23|2892.23|2892.23|0
1650445790000|2022-04-20 09:09:50|2892.45|2892.45|2892.45|2892.45|2892.45|2892.45|2892.45|2892.45|0
1650445800000|2022-04-20 09:10:00|2892.01|2892.01|2892.01|2892.01|2892.01|2892.01|2892.01|2892.01|0
1650445830000|2022-04-20 09:10:30|2892.38|2892.38|2892.38|2892.38|2892.38|2892.38|2892.38|2892.38|0
1650445870000|2022-04-20 09:11:10|2891.7|2891.7|2891.7|2891.7|2891.7|2891.7|2891.7|2891.7|0
1650445880000|2022-04-20 09:11:20|2891.34|2891.34|2891.34|2891.34|2891.34|2891.34|2891.34|2891.34|0
1650445900000|2022-04-20 09:11:40|2891.26|2891.26|2891.26|2891.26|2891.26|2891.26|2891.26|2891.26|0
1650445960000|2022-04-20 09:12:40|2891.81|2891.81|2892.53|2892.53|2892.53|2892.53|2891.81|2891.81|0
1650446020000|2022-04-20 09:13:40|2892.14|2892.14|2892.14|2892.14|2892.14|2892.14|2892.14|2892.14|0
1650446040000|2022-04-20 09:14:00|2891.81|2891.81|2891.57|2891.57|2891.81|2891.81|2891.57|2891.57|0
1650446050000|2022-04-20 09:14:10|2891.77|2891.77|2891.77|2891.77|2891.77|2891.77|2891.77|2891.77|0
1650446060000|2022-04-20 09:14:20|2891.38|2891.38|2891.38|2891.38|2891.38|2891.38|2891.38|2891.38|0
1650446070000|2022-04-20 09:14:30|2890.29|2890.29|2890.29|2890.29|2890.29|2890.29|2890.29|2890.29|0
1650446080000|2022-04-20 09:14:40|2890.07|2890.07|2889.19|2889.19|2890.07|2890.07|2889.19|2889.19|0
1650446100000|2022-04-20 09:15:00|2889.39|2889.39|2889.55|2889.55|2889.55|2889.55|2889.39|2889.39|0
1650446120000|2022-04-20 09:15:20|2889.77|2889.77|2889.56|2889.56|2889.77|2889.77|2889.56|2889.56|0
1650446130000|2022-04-20 09:15:30|2889.45|2889.45|2888.79|2888.79|2889.45|2889.45|2888.79|2888.79|0
1650446170000|2022-04-20 09:16:10|2889.93|2889.93|2889.93|2889.93|2889.93|2889.93|2889.93|2889.93|0
1650446190000|2022-04-20 09:16:30|2889.6|2889.6|2889.6|2889.6|2889.6|2889.6|2889.6|2889.6|0
1650446210000|2022-04-20 09:16:50|2888.94|2888.94|2888.94|2888.94|2888.94|2888.94|2888.94|2888.94|0
1650446220000|2022-04-20 09:17:00|2888.58|2888.58|2888.58|2888.58|2888.58|2888.58|2888.58|2888.58|0
1650446240000|2022-04-20 09:17:20|2888.42|2888.42|2888.26|2888.26|2888.42|2888.42|2888.26|2888.26|0
1650446300000|2022-04-20 09:18:20|2889.06|2889.06|2889.26|2889.26|2889.26|2889.26|2889.06|2889.06|0
1650446310000|2022-04-20 09:18:30|2889.04|2889.04|2889.04|2889.04|2889.04|2889.04|2889.04|2889.04|0
1650446340000|2022-04-20 09:19:00|2889.23|2889.23|2889.55|2889.55|2889.55|2889.55|2889.23|2889.23|0
1650446350000|2022-04-20 09:19:10|2889.39|2889.39|2889.39|2889.39|2889.39|2889.39|2889.39|2889.39|0
1650446360000|2022-04-20 09:19:20|2889.76|2889.76|2889.76|2889.76|2889.76|2889.76|2889.76|2889.76|0
1650446400000|2022-04-20 09:20:00|2890.15|2890.15|2890.6|2890.6|2890.6|2890.6|2890.15|2890.15|0
1650446410000|2022-04-20 09:20:10|2890.37|2890.37|2890.6|2890.6|2890.6|2890.6|2890.37|2890.37|0
1650446560000|2022-04-20 09:22:40|2890.76|2890.76|2891.01|2891.01|2891.01|2891.01|2890.65|2890.65|0
1650446600000|2022-04-20 09:23:20|2890.78|2890.78|2892.53|2892.53|2892.53|2892.53|2890.78|2890.78|0
1650446620000|2022-04-20 09:23:40|2892.75|2892.75|2892.75|2892.75|2892.75|2892.75|2892.75|2892.75|0
1650446630000|2022-04-20 09:23:50|2892.97|2892.97|2893.27|2893.27|2893.27|2893.27|2892.97|2892.97|0
1650446640000|2022-04-20 09:24:00|2893.63|2893.63|2892.26|2892.26|2893.71|2893.71|2892.26|2892.26|0
1650446660000|2022-04-20 09:24:20|2892.04|2892.04|2892.04|2892.04|2892.04|2892.04|2892.04|2892.04|0
1650446670000|2022-04-20 09:24:30|2891.82|2891.82|2891.82|2891.82|2891.82|2891.82|2891.82|2891.82|0
1650446770000|2022-04-20 09:26:10|2891.28|2891.28|2891.28|2891.28|2891.28|2891.28|2891.28|2891.28|0
1650446780000|2022-04-20 09:26:20|2891.71|2891.71|2892.44|2892.44|2892.44|2892.44|2891.71|2891.71|0
1650446820000|2022-04-20 09:27:00|2892.08|2892.08|2892.08|2892.08|2892.08|2892.08|2892.08|2892.08|0
1650446830000|2022-04-20 09:27:10|2892.29|2892.29|2892.9|2892.9|2892.9|2892.9|2892.29|2892.29|0
1650446870000|2022-04-20 09:27:50|2893.27|2893.27|2893.27|2893.27|2893.27|2893.27|2893.27|2893.27|0
1650446880000|2022-04-20 09:28:00|2892.54|2892.54|2892.54|2892.54|2892.54|2892.54|2892.54|2892.54|0
1650446890000|2022-04-20 09:28:10|2892.65|2892.65|2892.65|2892.65|2892.65|2892.65|2892.65|2892.65|0
1650446950000|2022-04-20 09:29:10|2891.93|2891.93|2892.14|2892.14|2892.14|2892.14|2891.93|2891.93|0
1650446970000|2022-04-20 09:29:30|2891.78|2891.78|2891.78|2891.78|2891.78|2891.78|2891.78|2891.78|0
1650446980000|2022-04-20 09:29:40|2891.58|2891.58|2891.78|2891.78|2891.78|2891.78|2891.58|2891.58|0
1650447070000|2022-04-20 09:31:10|2892|2892|2892|2892|2892|2892|2892|2892|0
1650447080000|2022-04-20 09:31:20|2892.72|2892.72|2892.72|2892.72|2892.72|2892.72|2892.72|2892.72|0
1650447130000|2022-04-20 09:32:10|2892.5|2892.5|2892.5|2892.5|2892.5|2892.5|2892.5|2892.5|0
1650447250000|2022-04-20 09:34:10|2892.14|2892.14|2892.14|2892.14|2892.14|2892.14|2892.14|2892.14|0
1650447260000|2022-04-20 09:34:20|2892.86|2892.86|2892.86|2892.86|2892.86|2892.86|2892.86|2892.86|0
1650447270000|2022-04-20 09:34:30|2893.08|2893.08|2893.08|2893.08|2893.08|2893.08|2893.08|2893.08|0
1650447280000|2022-04-20 09:34:40|2893.16|2893.16|2892.69|2892.69|2893.24|2893.24|2892.69|2892.69|0
1650447290000|2022-04-20 09:34:50|2892.91|2892.91|2892.91|2892.91|2892.91|2892.91|2892.69|2892.69|0
1650447300000|2022-04-20 09:35:00|2893.35|2893.35|2893.19|2893.19|2893.35|2893.35|2893.19|2893.19|0
1650447310000|2022-04-20 09:35:10|2893.3|2893.3|2893.3|2893.3|2893.3|2893.3|2893.3|2893.3|0
1650447320000|2022-04-20 09:35:20|2892.93|2892.93|2892.57|2892.57|2892.93|2892.93|2892.57|2892.57|0
1650447340000|2022-04-20 09:35:40|2892.96|2892.96|2894.33|2894.33|2894.33|2894.33|2892.96|2892.96|0
1650447350000|2022-04-20 09:35:50|2894.53|2894.53|2893.68|2893.68|2894.53|2894.53|2893.68|2893.68|0
1650447380000|2022-04-20 09:36:20|2893.12|2893.12|2893.17|2893.17|2893.28|2893.28|2893.09|2893.09|0
1650447390000|2022-04-20 09:36:30|2892.52|2892.52|2892.96|2892.96|2892.96|2892.96|2892.52|2892.52|0
1650447430000|2022-04-20 09:37:10|2893.32|2893.32|2893.32|2893.32|2893.32|2893.32|2893.32|2893.32|0
1650447450000|2022-04-20 09:37:30|2893.69|2893.69|2893.69|2893.69|2893.69|2893.69|2893.69|2893.69|0
1650447460000|2022-04-20 09:37:40|2893.46|2893.46|2893.46|2893.46|2893.46|2893.46|2893.46|2893.46|0
1650447470000|2022-04-20 09:37:50|2893.1|2893.1|2893.1|2893.1|2893.1|2893.1|2893.1|2893.1|0
1650447480000|2022-04-20 09:38:00|2892.66|2892.66|2892.66|2892.66|2892.66|2892.66|2892.66|2892.66|0
1650447490000|2022-04-20 09:38:10|2893.1|2893.1|2892.99|2892.99|2893.1|2893.1|2892.99|2892.99|0
1650447500000|2022-04-20 09:38:20|2893.21|2893.21|2893.21|2893.21|2893.21|2893.21|2893.21|2893.21|0
1650447510000|2022-04-20 09:38:30|2893.57|2893.57|2893.57|2893.57|2893.57|2893.57|2893.57|2893.57|0
1650447520000|2022-04-20 09:38:40|2893.35|2893.35|2893.35|2893.35|2893.35|2893.35|2893.35|2893.35|0
1650447530000|2022-04-20 09:38:50|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|0
1650447540000|2022-04-20 09:39:00|2893.65|2893.65|2894.63|2894.63|2894.63|2894.63|2893.65|2893.65|0
1650447560000|2022-04-20 09:39:20|2894.99|2894.99|2894.99|2894.99|2894.99|2894.99|2894.99|2894.99|0
1650447570000|2022-04-20 09:39:30|2895.19|2895.19|2895.19|2895.19|2895.19|2895.19|2895.19|2895.19|0
1650447590000|2022-04-20 09:39:50|2895.63|2895.63|2895.63|2895.63|2895.63|2895.63|2895.63|2895.63|0
1650447620000|2022-04-20 09:40:20|2895.99|2895.99|2895.99|2895.99|2895.99|2895.99|2895.99|2895.99|0
1650447640000|2022-04-20 09:40:40|2895.63|2895.63|2895.63|2895.63|2895.63|2895.63|2895.63|2895.63|0
1650447660000|2022-04-20 09:41:00|2895.79|2895.79|2895.79|2895.79|2895.79|2895.79|2895.79|2895.79|0
1650447680000|2022-04-20 09:41:20|2895.57|2895.57|2895.57|2895.57|2895.57|2895.57|2895.57|2895.57|0
1650447690000|2022-04-20 09:41:30|2895.35|2895.35|2895.35|2895.35|2895.35|2895.35|2895.35|2895.35|0
1650447710000|2022-04-20 09:41:50|2895.71|2895.71|2895.71|2895.71|2895.71|2895.71|2895.71|2895.71|0
1650447720000|2022-04-20 09:42:00|2895.91|2895.91|2896.54|2896.54|2896.54|2896.54|2895.91|2895.91|0
1650447730000|2022-04-20 09:42:10|2897.09|2897.09|2897.05|2897.05|2897.5|2897.5|2897.05|2897.05|0
1650447740000|2022-04-20 09:42:20|2897.28|2897.28|2898.55|2898.55|2898.55|2898.55|2897.28|2897.28|0
1650447760000|2022-04-20 09:42:40|2898.94|2898.94|2898.55|2898.55|2898.94|2898.94|2898.55|2898.55|0
1650447770000|2022-04-20 09:42:50|2898.35|2898.35|2898.35|2898.35|2898.35|2898.35|2898.35|2898.35|0
1650447900000|2022-04-20 09:45:00|2897.96|2897.96|2897.96|2897.96|2897.96|2897.96|2897.96|2897.96|0
1650447910000|2022-04-20 09:45:10|2897.85|2897.85|2897.96|2897.96|2897.96|2897.96|2897.85|2897.85|0
1650447930000|2022-04-20 09:45:30|2897.85|2897.85|2897.85|2897.85|2897.85|2897.85|2897.85|2897.85|0
1650447960000|2022-04-20 09:46:00|2897.49|2897.49|2897.73|2897.73|2897.73|2897.73|2897.49|2897.49|0
1650447970000|2022-04-20 09:46:10|2898.09|2898.09|2898.29|2898.29|2898.29|2898.29|2898.09|2898.09|0
1650448010000|2022-04-20 09:46:50|2897.92|2897.92|2897.92|2897.92|2897.92|2897.92|2897.92|2897.92|0
1650448050000|2022-04-20 09:47:30|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|0
1650448070000|2022-04-20 09:47:50|2897.37|2897.37|2897.37|2897.37|2897.37|2897.37|2897.37|2897.37|0
1650448080000|2022-04-20 09:48:00|2897.26|2897.26|2896.93|2896.93|2897.26|2897.26|2896.93|2896.93|0
1650448190000|2022-04-20 09:49:50|2897.29|2897.29|2897.29|2897.29|2897.29|2897.29|2897.29|2897.29|0
1650448200000|2022-04-20 09:50:00|2896.42|2896.42|2895.69|2895.69|2896.42|2896.42|2895.69|2895.69|0
1650448240000|2022-04-20 09:50:40|2895.11|2895.11|2895.11|2895.11|2895.11|2895.11|2895.11|2895.11|0
1650448250000|2022-04-20 09:50:50|2895.33|2895.33|2895.33|2895.33|2895.33|2895.33|2895.33|2895.33|0
1650448260000|2022-04-20 09:51:00|2895.11|2895.11|2895.11|2895.11|2895.11|2895.11|2895.11|2895.11|0
1650448270000|2022-04-20 09:51:10|2894.91|2894.91|2894.91|2894.91|2894.91|2894.91|2894.91|2894.91|0
1650448280000|2022-04-20 09:51:20|2895.27|2895.27|2895.27|2895.27|2895.27|2895.27|2895.27|2895.27|0
1650448310000|2022-04-20 09:51:50|2895.05|2895.05|2895.05|2895.05|2895.05|2895.05|2895.05|2895.05|0
1650448340000|2022-04-20 09:52:20|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|0
1650448450000|2022-04-20 09:54:10|2894.96|2894.96|2894.96|2894.96|2894.96|2894.96|2894.96|2894.96|0
1650448480000|2022-04-20 09:54:40|2895.39|2895.39|2895.39|2895.39|2895.39|2895.39|2895.39|2895.39|0
1650448490000|2022-04-20 09:54:50|2895.17|2895.17|2895.17|2895.17|2895.17|2895.17|2895.17|2895.17|0
1650448500000|2022-04-20 09:55:00|2894.44|2894.44|2894.44|2894.44|2894.44|2894.44|2894.44|2894.44|0
1650448510000|2022-04-20 09:55:10|2895.54|2895.54|2895.54|2895.54|2895.54|2895.54|2895.54|2895.54|0
1650448520000|2022-04-20 09:55:20|2895.1|2895.1|2895.1|2895.1|2895.1|2895.1|2895.1|2895.1|0
1650448550000|2022-04-20 09:55:50|2895.32|2895.32|2895.32|2895.32|2895.54|2895.54|2895.32|2895.32|0
1650448560000|2022-04-20 09:56:00|2895.43|2895.43|2895.43|2895.43|2895.43|2895.43|2895.43|2895.43|0
1650448570000|2022-04-20 09:56:10|2895.87|2895.87|2896.26|2896.26|2896.26|2896.26|2895.87|2895.87|0
1650448580000|2022-04-20 09:56:20|2896.62|2896.62|2896.62|2896.62|2896.62|2896.62|2896.62|2896.62|0
1650448590000|2022-04-20 09:56:30|2896.39|2896.39|2896.39|2896.39|2896.39|2896.39|2896.39|2896.39|0
1650448600000|2022-04-20 09:56:40|2896.17|2896.17|2896.28|2896.28|2896.28|2896.28|2896.17|2896.17|0
1650448610000|2022-04-20 09:56:50|2895.73|2895.73|2895.73|2895.73|2895.73|2895.73|2895.73|2895.73|0
1650448620000|2022-04-20 09:57:00|2895.51|2895.51|2894.86|2894.86|2895.51|2895.51|2894.86|2894.86|0
1650448640000|2022-04-20 09:57:20|2894.49|2894.49|2894.49|2894.49|2894.49|2894.49|2894.49|2894.49|0
1650448670000|2022-04-20 09:57:50|2894.33|2894.33|2894.33|2894.33|2894.33|2894.33|2894.33|2894.33|0
1650448680000|2022-04-20 09:58:00|2894.48|2894.48|2894.48|2894.48|2894.48|2894.48|2894.48|2894.48|0
1650448690000|2022-04-20 09:58:10|2894.12|2894.12|2894.12|2894.12|2894.12|2894.12|2894.12|2894.12|0
1650448700000|2022-04-20 09:58:20|2893.53|2893.53|2893.33|2893.33|2893.53|2893.53|2893.33|2893.33|0
1650448710000|2022-04-20 09:58:30|2892.9|2892.9|2892.9|2892.9|2892.9|2892.9|2892.9|2892.9|0
1650448740000|2022-04-20 09:59:00|2893.45|2893.45|2893.45|2893.45|2893.45|2893.45|2893.45|2893.45|0
1650448760000|2022-04-20 09:59:20|2893.81|2893.81|2893.15|2893.15|2893.81|2893.81|2893.15|2893.15|0
1650448770000|2022-04-20 09:59:30|2892.71|2892.71|2892.71|2892.71|2892.71|2892.71|2892.71|2892.71|0
1650448780000|2022-04-20 09:59:40|2892.49|2892.49|2892.49|2892.49|2892.49|2892.49|2892.49|2892.49|0
1650448810000|2022-04-20 10:00:10|2892.92|2892.92|2892.92|2892.92|2892.92|2892.92|2892.92|2892.92|0
1650448820000|2022-04-20 10:00:20|2892.81|2892.81|2892.89|2892.89|2892.89|2892.89|2892.81|2892.81|0
1650448840000|2022-04-20 10:00:40|2892.78|2892.78|2892.78|2892.78|2892.78|2892.78|2892.78|2892.78|0
1650448880000|2022-04-20 10:01:20|2892.62|2892.62|2892.25|2892.25|2892.62|2892.62|2892.25|2892.25|0
1650448920000|2022-04-20 10:02:00|2891.89|2891.89|2891.67|2891.67|2891.89|2891.89|2891.67|2891.67|0
1650448930000|2022-04-20 10:02:10|2891.59|2891.59|2891.59|2891.59|2891.59|2891.59|2891.59|2891.59|0
1650448950000|2022-04-20 10:02:30|2891.15|2891.15|2890.95|2890.95|2891.15|2891.15|2890.95|2890.95|0
1650448960000|2022-04-20 10:02:40|2890.56|2890.56|2890.56|2890.56|2890.79|2890.79|2890.56|2890.56|0
1650448970000|2022-04-20 10:02:50|2891.29|2891.29|2891.29|2891.29|2891.29|2891.29|2891.29|2891.29|0
1650449000000|2022-04-20 10:03:20|2891.4|2891.4|2891.03|2891.03|2891.4|2891.4|2891.03|2891.03|0
1650449070000|2022-04-20 10:04:30|2891.4|2891.4|2891.25|2891.25|2891.47|2891.47|2891.03|2891.03|0
1650449080000|2022-04-20 10:04:40|2891.47|2891.47|2891.47|2891.47|2891.47|2891.47|2891.47|2891.47|0
1650449090000|2022-04-20 10:04:50|2891.25|2891.25|2891.25|2891.25|2891.25|2891.25|2891.25|2891.25|0
1650449110000|2022-04-20 10:05:10|2891.03|2891.03|2891.47|2891.47|2891.47|2891.47|2891.03|2891.03|0
1650449140000|2022-04-20 10:05:40|2891.11|2891.11|2891.11|2891.11|2891.11|2891.11|2891.11|2891.11|0
1650449180000|2022-04-20 10:06:20|2891.47|2891.47|2891.47|2891.47|2891.47|2891.47|2891.47|2891.47|0
1650449190000|2022-04-20 10:06:30|2890.92|2890.92|2889.61|2889.61|2890.92|2890.92|2889.61|2889.61|0
1650449220000|2022-04-20 10:07:00|2888.88|2888.88|2888.71|2888.71|2888.88|2888.88|2888.71|2888.71|0
1650449230000|2022-04-20 10:07:10|2888.31|2888.31|2887.88|2887.88|2888.31|2888.31|2887.88|2887.88|0
1650449270000|2022-04-20 10:07:50|2888.24|2888.24|2888.24|2888.24|2888.24|2888.24|2888.24|2888.24|0
1650449320000|2022-04-20 10:08:40|2888.46|2888.46|2888.24|2888.24|2888.46|2888.46|2888.24|2888.24|0
1650449330000|2022-04-20 10:08:50|2888.46|2888.46|2888.46|2888.46|2888.46|2888.46|2888.46|2888.46|0
1650449360000|2022-04-20 10:09:20|2888.24|2888.24|2888.04|2888.04|2888.24|2888.24|2888.04|2888.04|0
1650449370000|2022-04-20 10:09:30|2888.12|2888.12|2887.69|2887.69|2888.12|2888.12|2887.69|2887.69|0
1650449380000|2022-04-20 10:09:40|2887.36|2887.36|2887.25|2887.25|2887.91|2887.91|2887.25|2887.25|0
1650449390000|2022-04-20 10:09:50|2887.17|2887.17|2887.17|2887.17|2887.17|2887.17|2887.17|2887.17|0
1650449410000|2022-04-20 10:10:10|2886.44|2886.44|2886.44|2886.44|2886.44|2886.44|2886.44|2886.44|0
1650449430000|2022-04-20 10:10:30|2887.98|2887.98|2888.17|2888.17|2888.17|2888.17|2887.98|2887.98|0
1650449460000|2022-04-20 10:11:00|2888.09|2888.09|2888.09|2888.09|2888.09|2888.09|2888.09|2888.09|0
1650449480000|2022-04-20 10:11:20|2888.46|2888.46|2888.46|2888.46|2888.46|2888.46|2888.46|2888.46|0
1650449490000|2022-04-20 10:11:30|2888.23|2888.23|2888.46|2888.46|2888.46|2888.46|2888.23|2888.23|0
1650449520000|2022-04-20 10:12:00|2888.82|2888.82|2888.82|2888.82|2888.82|2888.82|2888.82|2888.82|0
1650449600000|2022-04-20 10:13:20|2888.74|2888.74|2888.58|2888.58|2888.74|2888.74|2888.58|2888.58|0
1650449690000|2022-04-20 10:14:50|2888.94|2888.94|2888.94|2888.94|2888.94|2888.94|2888.94|2888.94|0
1650449700000|2022-04-20 10:15:00|2888.49|2888.49|2888.49|2888.49|2888.49|2888.49|2888.49|2888.49|0
1650449720000|2022-04-20 10:15:20|2888.71|2888.71|2888.71|2888.71|2888.71|2888.71|2888.71|2888.71|0
1650449750000|2022-04-20 10:15:50|2888.94|2888.94|2888.94|2888.94|2888.94|2888.94|2888.94|2888.94|0
1650449760000|2022-04-20 10:16:00|2889.33|2889.33|2889.33|2889.33|2889.33|2889.33|2889.33|2889.33|0
1650449800000|2022-04-20 10:16:40|2889.25|2889.25|2889.25|2889.25|2889.25|2889.25|2889.25|2889.25|0
1650449820000|2022-04-20 10:17:00|2889.17|2889.17|2889.17|2889.17|2889.17|2889.17|2889.17|2889.17|0
1650449830000|2022-04-20 10:17:10|2889.33|2889.33|2889.41|2889.41|2889.41|2889.41|2889.33|2889.33|0
1650449840000|2022-04-20 10:17:20|2889.8|2889.8|2889.8|2889.8|2889.8|2889.8|2889.8|2889.8|0
1650449850000|2022-04-20 10:17:30|2889.4|2889.4|2889.01|2889.01|2889.4|2889.4|2889.01|2889.01|0
1650449860000|2022-04-20 10:17:40|2888.79|2888.79|2888.79|2888.79|2888.79|2888.79|2888.79|2888.79|0
1650449880000|2022-04-20 10:18:00|2888.42|2888.42|2888.42|2888.42|2888.42|2888.42|2888.42|2888.42|0
1650449890000|2022-04-20 10:18:10|2889.08|2889.08|2888.84|2888.84|2889.08|2889.08|2888.84|2888.84|0
1650449900000|2022-04-20 10:18:20|2888.68|2888.68|2888.68|2888.68|2888.68|2888.68|2888.68|2888.68|0
1650449910000|2022-04-20 10:18:30|2889|2889|2889.16|2889.16|2889.32|2889.32|2889|2889|0
1650449920000|2022-04-20 10:18:40|2889.08|2889.08|2888.64|2888.64|2889.08|2889.08|2888.64|2888.64|0
1650449930000|2022-04-20 10:18:50|2888.56|2888.56|2888.56|2888.56|2888.56|2888.56|2888.56|2888.56|0
1650449960000|2022-04-20 10:19:20|2888.72|2888.72|2888.36|2888.36|2888.8|2888.8|2888.36|2888.36|0
1650450020000|2022-04-20 10:20:20|2888.15|2888.15|2888.15|2888.15|2888.15|2888.15|2888.15|2888.15|0
1650450030000|2022-04-20 10:20:30|2887.78|2887.78|2886.33|2886.33|2887.78|2887.78|2886.33|2886.33|0
1650450040000|2022-04-20 10:20:40|2886.11|2886.11|2885.75|2885.75|2886.11|2886.11|2885.75|2885.75|0
1650450050000|2022-04-20 10:20:50|2885.39|2885.39|2885.39|2885.39|2885.39|2885.39|2885.39|2885.39|0
1650450060000|2022-04-20 10:21:00|2885.62|2885.62|2885.98|2885.98|2885.98|2885.98|2885.62|2885.62|0
1650450070000|2022-04-20 10:21:10|2885.65|2885.65|2885.65|2885.65|2885.65|2885.65|2885.65|2885.65|0
1650450080000|2022-04-20 10:21:20|2885.81|2885.81|2886.25|2886.25|2886.25|2886.25|2885.81|2885.81|0
1650450090000|2022-04-20 10:21:30|2886.02|2886.02|2886.02|2886.02|2886.02|2886.02|2886.02|2886.02|0
1650450100000|2022-04-20 10:21:40|2885.8|2885.8|2885.36|2885.36|2885.8|2885.8|2885.36|2885.36|0
1650450150000|2022-04-20 10:22:30|2885.95|2885.95|2885.95|2885.95|2885.95|2885.95|2885.95|2885.95|0
1650450160000|2022-04-20 10:22:40|2885.56|2885.56|2885.56|2885.56|2885.56|2885.56|2885.56|2885.56|0
1650450170000|2022-04-20 10:22:50|2885.36|2885.36|2886.09|2886.09|2886.09|2886.09|2885.36|2885.36|0
1650450180000|2022-04-20 10:23:00|2885.73|2885.73|2885.73|2885.73|2885.73|2885.73|2885.73|2885.73|0
1650450190000|2022-04-20 10:23:10|2886.16|2886.16|2886.16|2886.16|2886.16|2886.16|2886.16|2886.16|0
1650450250000|2022-04-20 10:24:10|2886.27|2886.27|2886.27|2886.27|2886.27|2886.27|2886.27|2886.27|0
1650450260000|2022-04-20 10:24:20|2886.63|2886.63|2886.63|2886.63|2886.63|2886.63|2886.63|2886.63|0
1650450410000|2022-04-20 10:26:50|2886.41|2886.41|2886.63|2886.63|2886.63|2886.63|2886.41|2886.41|0
1650450420000|2022-04-20 10:27:00|2886.41|2886.41|2886.18|2886.18|2886.41|2886.41|2886.18|2886.18|0
1650450450000|2022-04-20 10:27:30|2886.41|2886.41|2886.41|2886.41|2886.63|2886.63|2886.41|2886.41|0
1650450470000|2022-04-20 10:27:50|2887.5|2887.5|2887.5|2887.5|2887.5|2887.5|2887.5|2887.5|0
1650450490000|2022-04-20 10:28:10|2887.69|2887.69|2887.69|2887.69|2887.69|2887.69|2887.69|2887.69|0
1650450540000|2022-04-20 10:29:00|2887.47|2887.47|2887.47|2887.47|2887.47|2887.47|2887.47|2887.47|0
1650450550000|2022-04-20 10:29:10|2886.17|2886.17|2886.17|2886.17|2886.17|2886.17|2886.17|2886.17|0
1650450560000|2022-04-20 10:29:20|2885.93|2885.93|2885.85|2885.85|2885.93|2885.93|2885.85|2885.85|0
1650450590000|2022-04-20 10:29:50|2885.66|2885.66|2887.06|2887.06|2887.06|2887.06|2885.46|2885.46|0
1650450600000|2022-04-20 10:30:00|2886.62|2886.62|2886.62|2886.62|2886.62|2886.62|2886.62|2886.62|0
1650450610000|2022-04-20 10:30:10|2886.54|2886.54|2886.62|2886.62|2886.62|2886.62|2886.54|2886.54|0
1650450620000|2022-04-20 10:30:20|2886.4|2886.4|2886.4|2886.4|2886.4|2886.4|2886.4|2886.4|0
1650450640000|2022-04-20 10:30:40|2886.62|2886.62|2886.62|2886.62|2886.62|2886.62|2886.62|2886.62|0
1650450730000|2022-04-20 10:32:10|2886.98|2886.98|2886.98|2886.98|2886.98|2886.98|2886.98|2886.98|0
1650450790000|2022-04-20 10:33:10|2887.21|2887.21|2887.21|2887.21|2887.21|2887.21|2887.21|2887.21|0
1650450800000|2022-04-20 10:33:20|2886.98|2886.98|2887.21|2887.21|2887.21|2887.21|2886.98|2886.98|0
1650450890000|2022-04-20 10:34:50|2887.05|2887.05|2887.05|2887.05|2887.05|2887.05|2887.05|2887.05|0
1650450920000|2022-04-20 10:35:20|2886.32|2886.32|2886.68|2886.68|2886.68|2886.68|2886.32|2886.32|0
1650450980000|2022-04-20 10:36:20|2886.46|2886.46|2886.46|2886.46|2886.46|2886.46|2886.46|2886.46|0
1650451020000|2022-04-20 10:37:00|2885.73|2885.73|2885.73|2885.73|2885.73|2885.73|2885.73|2885.73|0
1650451050000|2022-04-20 10:37:30|2885.54|2885.54|2885.54|2885.54|2885.54|2885.54|2885.54|2885.54|0
1650451080000|2022-04-20 10:38:00|2885.32|2885.32|2885.43|2885.43|2885.43|2885.43|2885.32|2885.32|0
1650451090000|2022-04-20 10:38:10|2885.19|2885.19|2885.19|2885.19|2885.19|2885.19|2885.19|2885.19|0
1650451160000|2022-04-20 10:39:20|2884.86|2884.86|2884.97|2884.97|2884.97|2884.97|2884.86|2884.86|0
1650451170000|2022-04-20 10:39:30|2885.41|2885.41|2885.41|2885.41|2885.41|2885.41|2885.41|2885.41|0
1650451250000|2022-04-20 10:40:50|2885.63|2885.63|2885.41|2885.41|2885.63|2885.63|2885.41|2885.41|0
1650451270000|2022-04-20 10:41:10|2884.97|2884.97|2885.27|2885.27|2885.27|2885.27|2884.97|2884.97|0
1650451380000|2022-04-20 10:43:00|2884.94|2884.94|2884.94|2884.94|2884.94|2884.94|2884.94|2884.94|0
1650451410000|2022-04-20 10:43:30|2884.72|2884.72|2884.49|2884.49|2884.72|2884.72|2884.49|2884.49|0
1650451420000|2022-04-20 10:43:40|2884.3|2884.3|2884.3|2884.3|2884.3|2884.3|2884.3|2884.3|0
1650451430000|2022-04-20 10:43:50|2884.1|2884.1|2883.51|2883.51|2884.1|2884.1|2883.51|2883.51|0
1650451470000|2022-04-20 10:44:30|2883.71|2883.71|2883.48|2883.48|2883.71|2883.71|2883.48|2883.48|0
1650451480000|2022-04-20 10:44:40|2883.05|2883.05|2883.48|2883.48|2883.48|2883.48|2883.05|2883.05|0
1650451490000|2022-04-20 10:44:50|2883.7|2883.7|2883.7|2883.7|2883.7|2883.7|2883.7|2883.7|0
1650451500000|2022-04-20 10:45:00|2883.05|2883.05|2883.05|2883.05|2883.05|2883.05|2883.05|2883.05|0
1650451550000|2022-04-20 10:45:50|2883.27|2883.27|2883.05|2883.05|2883.27|2883.27|2883.05|2883.05|0
1650451560000|2022-04-20 10:46:00|2883.26|2883.26|2883.16|2883.16|2883.26|2883.26|2883.16|2883.16|0
1650451570000|2022-04-20 10:46:10|2882.43|2882.43|2882.8|2882.8|2883.02|2883.02|2882.43|2882.43|0
1650451630000|2022-04-20 10:47:10|2883.02|2883.02|2883.24|2883.24|2883.24|2883.24|2883.02|2883.02|0
1650451640000|2022-04-20 10:47:20|2883.32|2883.32|2883.32|2883.32|2883.32|2883.32|2883.32|2883.32|0
1650451650000|2022-04-20 10:47:30|2883.65|2883.65|2883.98|2883.98|2883.98|2883.98|2883.43|2883.43|0
1650451680000|2022-04-20 10:48:00|2883.82|2883.82|2883.16|2883.16|2883.82|2883.82|2883.16|2883.16|0
1650451710000|2022-04-20 10:48:30|2883|2883|2882.57|2882.57|2883|2883|2882.57|2882.57|0
1650451730000|2022-04-20 10:48:50|2882.49|2882.49|2882.49|2882.49|2882.49|2882.49|2882.49|2882.49|0
1650451740000|2022-04-20 10:49:00|2882.26|2882.26|2881.9|2881.9|2882.26|2882.26|2881.9|2881.9|0
1650451750000|2022-04-20 10:49:10|2881.54|2881.54|2881.54|2881.54|2881.54|2881.54|2881.18|2881.18|0
1650451780000|2022-04-20 10:49:40|2881.34|2881.34|2881.34|2881.34|2881.34|2881.34|2881.34|2881.34|0
1650451820000|2022-04-20 10:50:20|2881.71|2881.71|2881.71|2881.71|2881.71|2881.71|2881.71|2881.71|0
1650451860000|2022-04-20 10:51:00|2881.38|2881.38|2881.15|2881.15|2881.38|2881.38|2881.15|2881.15|0
1650451900000|2022-04-20 10:51:40|2881.35|2881.35|2881.35|2881.35|2881.35|2881.35|2881.35|2881.35|0
1650451910000|2022-04-20 10:51:50|2881.57|2881.57|2881.94|2881.94|2881.94|2881.94|2881.57|2881.57|0
1650451940000|2022-04-20 10:52:20|2881.71|2881.71|2881.94|2881.94|2881.94|2881.94|2881.71|2881.71|0
1650451970000|2022-04-20 10:52:50|2882.37|2882.37|2882.81|2882.81|2882.81|2882.81|2882.37|2882.37|0
1650451980000|2022-04-20 10:53:00|2883.25|2883.25|2883.25|2883.25|2883.25|2883.25|2883.25|2883.25|0
1650452000000|2022-04-20 10:53:20|2883.44|2883.44|2883.44|2883.44|2883.44|2883.44|2883.44|2883.44|0
1650452010000|2022-04-20 10:53:30|2882.72|2882.72|2882.49|2882.49|2882.72|2882.72|2882.49|2882.49|0
1650452050000|2022-04-20 10:54:10|2882.13|2882.13|2881.77|2881.77|2882.13|2882.13|2881.77|2881.77|0
1650452060000|2022-04-20 10:54:20|2882.36|2882.36|2882.36|2882.36|2882.36|2882.36|2882.36|2882.36|0
1650452070000|2022-04-20 10:54:30|2883.08|2883.08|2883.08|2883.08|2883.08|2883.08|2883.08|2883.08|0
1650452090000|2022-04-20 10:54:50|2883|2883|2883.08|2883.08|2883.08|2883.08|2883|2883|0
1650452110000|2022-04-20 10:55:10|2882.86|2882.86|2882.86|2882.86|2882.86|2882.86|2882.86|2882.86|0
1650452160000|2022-04-20 10:56:00|2882.63|2882.63|2883.26|2883.26|2883.26|2883.26|2882.63|2882.63|0
1650452170000|2022-04-20 10:56:10|2883.04|2883.04|2883.04|2883.04|2883.04|2883.04|2883.04|2883.04|0
1650452190000|2022-04-20 10:56:30|2883.2|2883.2|2883.2|2883.2|2883.2|2883.2|2883.2|2883.2|0
1650452220000|2022-04-20 10:57:00|2883.28|2883.28|2883.28|2883.28|2883.28|2883.28|2883.28|2883.28|0
1650452240000|2022-04-20 10:57:20|2883.73|2883.73|2883.95|2883.95|2883.95|2883.95|2883.73|2883.73|0
1650452280000|2022-04-20 10:58:00|2884.11|2884.11|2884.79|2884.79|2884.79|2884.79|2884.11|2884.11|0
1650452290000|2022-04-20 10:58:10|2884.43|2884.43|2885.33|2885.33|2885.41|2885.41|2884.43|2884.43|0
1650452300000|2022-04-20 10:58:20|2886.11|2886.11|2886.11|2886.11|2886.11|2886.11|2886.11|2886.11|0
1650452360000|2022-04-20 10:59:20|2886.48|2886.48|2886.48|2886.48|2886.48|2886.48|2886.48|2886.48|0
1650452370000|2022-04-20 10:59:30|2886.4|2886.4|2886.4|2886.4|2886.4|2886.4|2886.4|2886.4|0
1650452400000|2022-04-20 11:00:00|2886.83|2886.83|2886.83|2886.83|2886.83|2886.83|2886.83|2886.83|0
1650452420000|2022-04-20 11:00:20|2886.47|2886.47|2885.8|2885.8|2886.47|2886.47|2885.8|2885.8|0
1650452450000|2022-04-20 11:00:50|2885.58|2885.58|2885.58|2885.58|2885.58|2885.58|2885.58|2885.58|0
1650452500000|2022-04-20 11:01:40|2885.15|2885.15|2884.71|2884.71|2885.15|2885.15|2884.71|2884.71|0
1650452520000|2022-04-20 11:02:00|2884.47|2884.47|2884.48|2884.48|2884.48|2884.48|2884.04|2884.04|0
1650452580000|2022-04-20 11:03:00|2883.6|2883.6|2882.88|2882.88|2883.6|2883.6|2882.88|2882.88|0
1650452590000|2022-04-20 11:03:10|2882.65|2882.65|2883.55|2883.55|2883.78|2883.78|2882.65|2882.65|0
1650452600000|2022-04-20 11:03:20|2883.91|2883.91|2883.91|2883.91|2883.91|2883.91|2883.91|2883.91|0
1650452610000|2022-04-20 11:03:30|2884.11|2884.11|2884.11|2884.11|2884.11|2884.11|2884.11|2884.11|0
1650452630000|2022-04-20 11:03:50|2884.47|2884.47|2884.47|2884.47|2884.47|2884.47|2884.47|2884.47|0
1650452680000|2022-04-20 11:04:40|2884.83|2884.83|2884.83|2884.83|2884.83|2884.83|2884.83|2884.83|0
1650452710000|2022-04-20 11:05:10|2884.47|2884.47|2884.25|2884.25|2884.47|2884.47|2884.25|2884.25|0
1650452720000|2022-04-20 11:05:20|2884.83|2884.83|2884.83|2884.83|2884.83|2884.83|2884.83|2884.83|0
1650452800000|2022-04-20 11:06:40|2885.2|2885.2|2885.2|2885.2|2885.2|2885.2|2885.2|2885.2|0
1650452810000|2022-04-20 11:06:50|2885.04|2885.04|2885.77|2885.77|2885.77|2885.77|2885.04|2885.04|0
1650452850000|2022-04-20 11:07:30|2885.57|2885.57|2885.57|2885.57|2885.57|2885.57|2885.57|2885.57|0
1650452930000|2022-04-20 11:08:50|2885.35|2885.35|2885.57|2885.57|2885.57|2885.57|2885.35|2885.35|0
1650452940000|2022-04-20 11:09:00|2885.94|2885.94|2885.21|2885.21|2885.94|2885.94|2885.21|2885.21|0
1650453050000|2022-04-20 11:10:50|2885.94|2885.94|2885.94|2885.94|2885.94|2885.94|2885.94|2885.94|0
1650453120000|2022-04-20 11:12:00|2886.02|2886.02|2885.91|2885.91|2886.02|2886.02|2885.91|2885.91|0
1650453140000|2022-04-20 11:12:20|2885.54|2885.54|2885.54|2885.54|2885.54|2885.54|2885.54|2885.54|0
1650453240000|2022-04-20 11:14:00|2884.82|2884.82|2884.82|2884.82|2884.82|2884.82|2884.82|2884.82|0
1650453280000|2022-04-20 11:14:40|2884.59|2884.59|2884.59|2884.59|2884.59|2884.59|2884.59|2884.59|0
1650453290000|2022-04-20 11:14:50|2884.82|2884.82|2885.04|2885.04|2885.04|2885.04|2884.82|2884.82|0
1650453300000|2022-04-20 11:15:00|2885.27|2885.27|2885.27|2885.27|2885.27|2885.27|2885.27|2885.27|0
1650453350000|2022-04-20 11:15:50|2884.91|2884.91|2884.91|2884.91|2884.91|2884.91|2884.91|2884.91|0
1650453360000|2022-04-20 11:16:00|2884.69|2884.69|2884.77|2884.77|2884.77|2884.77|2884.69|2884.69|0
1650453370000|2022-04-20 11:16:10|2884.54|2884.54|2884.54|2884.54|2884.54|2884.54|2884.54|2884.54|0
1650453380000|2022-04-20 11:16:20|2884.76|2884.76|2885.12|2885.12|2885.12|2885.12|2884.76|2884.76|0
1650453390000|2022-04-20 11:16:30|2885.35|2885.35|2885.35|2885.35|2885.35|2885.35|2885.35|2885.35|0
1650453410000|2022-04-20 11:16:50|2885.24|2885.24|2885.24|2885.24|2885.24|2885.24|2885.24|2885.24|0
1650453480000|2022-04-20 11:18:00|2885.63|2885.63|2885.63|2885.63|2885.63|2885.63|2885.63|2885.63|0
1650453510000|2022-04-20 11:18:30|2885.41|2885.41|2884.32|2884.32|2885.41|2885.41|2884.32|2884.32|0
1650453530000|2022-04-20 11:18:50|2884.08|2884.08|2884.08|2884.08|2884.08|2884.08|2884.08|2884.08|0
1650453540000|2022-04-20 11:19:00|2883.92|2883.92|2883.7|2883.7|2883.92|2883.92|2883.7|2883.7|0
1650453560000|2022-04-20 11:19:20|2884.06|2884.06|2884.06|2884.06|2884.06|2884.06|2884.06|2884.06|0
1650453600000|2022-04-20 11:20:00|2883.62|2883.62|2883.62|2883.62|2883.62|2883.62|2883.62|2883.62|0
1650453620000|2022-04-20 11:20:20|2883.3|2883.3|2883.41|2883.41|2883.41|2883.41|2883.3|2883.3|0
1650453630000|2022-04-20 11:20:30|2883.19|2883.19|2882.82|2882.82|2883.19|2883.19|2882.82|2882.82|0
1650453710000|2022-04-20 11:21:50|2882.46|2882.46|2882.46|2882.46|2882.46|2882.46|2882.46|2882.46|0
1650453720000|2022-04-20 11:22:00|2882.3|2882.3|2882.14|2882.14|2882.3|2882.3|2882.14|2882.14|0
1650453750000|2022-04-20 11:22:30|2881.56|2881.56|2881.12|2881.12|2881.56|2881.56|2881.12|2881.12|0
1650453760000|2022-04-20 11:22:40|2880.9|2880.9|2880.9|2880.9|2880.9|2880.9|2880.9|2880.9|0
1650453870000|2022-04-20 11:24:30|2881.22|2881.22|2881.22|2881.22|2881.22|2881.22|2881.22|2881.22|0
1650453900000|2022-04-20 11:25:00|2880.86|2880.86|2880.71|2880.71|2880.94|2880.94|2880.71|2880.71|0
1650453920000|2022-04-20 11:25:20|2880.87|2880.87|2880.87|2880.87|2880.87|2880.87|2880.87|2880.87|0
1650453930000|2022-04-20 11:25:30|2881.09|2881.09|2880.76|2880.76|2881.09|2881.09|2880.76|2880.76|0
1650453940000|2022-04-20 11:25:40|2880.4|2880.4|2880.4|2880.4|2880.4|2880.4|2880.4|2880.4|0
1650453960000|2022-04-20 11:26:00|2880.18|2880.18|2880.18|2880.18|2880.18|2880.18|2880.18|2880.18|0
1650453990000|2022-04-20 11:26:30|2880.55|2880.55|2880.55|2880.55|2880.55|2880.55|2880.55|2880.55|0
1650454060000|2022-04-20 11:27:40|2880.62|2880.62|2880.62|2880.62|2880.62|2880.62|2880.62|2880.62|0
1650454070000|2022-04-20 11:27:50|2881.49|2881.49|2881.69|2881.69|2881.69|2881.69|2881.49|2881.49|0
1650454080000|2022-04-20 11:28:00|2881.24|2881.24|2882.04|2882.04|2882.04|2882.04|2881.24|2881.24|0
1650454090000|2022-04-20 11:28:10|2882.12|2882.12|2882.12|2882.12|2882.12|2882.12|2882.12|2882.12|0
1650454100000|2022-04-20 11:28:20|2882.56|2882.56|2882.72|2882.72|2882.72|2882.72|2882.5|2882.5|0
1650454130000|2022-04-20 11:28:50|2883.08|2883.08|2883.08|2883.08|2883.08|2883.08|2883.08|2883.08|0
1650454140000|2022-04-20 11:29:00|2882.87|2882.87|2882.87|2882.87|2882.87|2882.87|2882.87|2882.87|0
1650454160000|2022-04-20 11:29:20|2883.23|2883.23|2883.23|2883.23|2883.23|2883.23|2883.23|2883.23|0
1650454170000|2022-04-20 11:29:30|2883.47|2883.47|2883.47|2883.47|2883.47|2883.47|2883.47|2883.47|0
1650454200000|2022-04-20 11:30:00|2883.23|2883.23|2883.15|2883.15|2883.23|2883.23|2883.15|2883.15|0
1650454210000|2022-04-20 11:30:10|2883.23|2883.23|2883.23|2883.23|2883.23|2883.23|2883.23|2883.23|0
1650454250000|2022-04-20 11:30:50|2883.45|2883.45|2883.45|2883.45|2883.45|2883.45|2883.45|2883.45|0
1650454290000|2022-04-20 11:31:30|2883.23|2883.23|2883.23|2883.23|2883.23|2883.23|2883.23|2883.23|0
1650454340000|2022-04-20 11:32:20|2883.45|2883.45|2883.45|2883.45|2883.45|2883.45|2883.45|2883.45|0
1650454350000|2022-04-20 11:32:30|2883.23|2883.23|2883.36|2883.36|2883.59|2883.59|2883.23|2883.23|0
1650454370000|2022-04-20 11:32:50|2883.59|2883.59|2883.59|2883.59|2883.59|2883.59|2883.59|2883.59|0
1650454380000|2022-04-20 11:33:00|2883.39|2883.39|2883.62|2883.62|2883.62|2883.62|2883.39|2883.39|0
1650454420000|2022-04-20 11:33:40|2883.98|2883.98|2883.98|2883.98|2883.98|2883.98|2883.98|2883.98|0
1650454440000|2022-04-20 11:34:00|2883.79|2883.79|2883.56|2883.56|2883.79|2883.79|2883.56|2883.56|0
1650454480000|2022-04-20 11:34:40|2883.76|2883.76|2883.76|2883.76|2883.76|2883.76|2883.76|2883.76|0
1650454500000|2022-04-20 11:35:00|2883.39|2883.39|2882.85|2882.85|2883.39|2883.39|2882.85|2882.85|0
1650454520000|2022-04-20 11:35:20|2883.28|2883.28|2883.14|2883.14|2883.28|2883.28|2882.92|2882.92|0
1650454540000|2022-04-20 11:35:40|2883.53|2883.53|2883.34|2883.34|2883.53|2883.53|2883.34|2883.34|0
1650454570000|2022-04-20 11:36:10|2882.66|2882.66|2882.66|2882.66|2882.66|2882.66|2882.66|2882.66|0
1650454610000|2022-04-20 11:36:50|2882.44|2882.44|2882.8|2882.8|2882.8|2882.8|2882.44|2882.44|0
1650454650000|2022-04-20 11:37:30|2883.25|2883.25|2883.25|2883.25|2883.25|2883.25|2883.25|2883.25|0
1650454660000|2022-04-20 11:37:40|2883.05|2883.05|2882.62|2882.62|2883.05|2883.05|2882.62|2882.62|0
1650454670000|2022-04-20 11:37:50|2882.84|2882.84|2882.63|2882.63|2882.84|2882.84|2882.63|2882.63|0
1650454680000|2022-04-20 11:38:00|2881.54|2881.54|2881.54|2881.54|2881.54|2881.54|2881.54|2881.54|0
1650454720000|2022-04-20 11:38:40|2881.73|2881.73|2881.28|2881.28|2881.73|2881.73|2881.28|2881.28|0
1650454760000|2022-04-20 11:39:20|2881.5|2881.5|2881.5|2881.5|2881.5|2881.5|2881.5|2881.5|0
1650454780000|2022-04-20 11:39:40|2881.17|2881.17|2880.95|2880.95|2881.17|2881.17|2880.95|2880.95|0
1650454820000|2022-04-20 11:40:20|2880.76|2880.76|2881.12|2881.12|2881.12|2881.12|2880.76|2880.76|0
1650454830000|2022-04-20 11:40:30|2880.89|2880.89|2880.89|2880.89|2880.89|2880.89|2880.89|2880.89|0
1650454840000|2022-04-20 11:40:40|2880.53|2880.53|2880.53|2880.53|2880.53|2880.53|2880.53|2880.53|0
1650454900000|2022-04-20 11:41:40|2880.2|2880.2|2880.2|2880.2|2880.2|2880.2|2880.2|2880.2|0
1650454910000|2022-04-20 11:41:50|2880.57|2880.57|2880.57|2880.57|2880.57|2880.57|2880.57|2880.57|0
1650454960000|2022-04-20 11:42:40|2879.84|2879.84|2879.84|2879.84|2879.84|2879.84|2879.84|2879.84|0
1650455010000|2022-04-20 11:43:30|2879.48|2879.48|2879.7|2879.7|2879.7|2879.7|2879.48|2879.48|0
1650455070000|2022-04-20 11:44:30|2879.81|2879.81|2879.81|2879.81|2879.81|2879.81|2879.81|2879.81|0
1650455080000|2022-04-20 11:44:40|2880.03|2880.03|2880.23|2880.23|2880.23|2880.23|2880.03|2880.03|0
1650455100000|2022-04-20 11:45:00|2880.15|2880.15|2880.15|2880.15|2880.15|2880.15|2880.15|2880.15|0
1650455170000|2022-04-20 11:46:10|2879.6|2879.6|2879.6|2879.6|2879.6|2879.6|2879.6|2879.6|0
1650455240000|2022-04-20 11:47:20|2880.33|2880.33|2880.33|2880.33|2880.33|2880.33|2880.33|2880.33|0
1650455290000|2022-04-20 11:48:10|2880.43|2880.43|2880.43|2880.43|2880.43|2880.43|2880.43|2880.43|0
1650455320000|2022-04-20 11:48:40|2880.63|2880.63|2880.63|2880.63|2880.63|2880.63|2880.63|2880.63|0
1650455360000|2022-04-20 11:49:20|2880.52|2880.52|2880.88|2880.88|2880.88|2880.88|2880.52|2880.52|0
1650455400000|2022-04-20 11:50:00|2881.08|2881.08|2881.73|2881.73|2881.73|2881.73|2881.08|2881.08|0
1650455420000|2022-04-20 11:50:20|2882.09|2882.09|2885.41|2885.41|2885.41|2885.41|2882.09|2882.09|0
1650455430000|2022-04-20 11:50:30|2885.2|2885.2|2885.19|2885.19|2885.41|2885.41|2885.19|2885.19|0
1650455450000|2022-04-20 11:50:50|2884.42|2884.42|2884.42|2884.42|2884.42|2884.42|2884.42|2884.42|0
1650455470000|2022-04-20 11:51:10|2884.53|2884.53|2884.53|2884.53|2884.53|2884.53|2884.53|2884.53|0
1650455490000|2022-04-20 11:51:30|2883.44|2883.44|2883.23|2883.23|2883.44|2883.44|2883.23|2883.23|0
1650455510000|2022-04-20 11:51:50|2882.99|2882.99|2882.99|2882.99|2882.99|2882.99|2882.99|2882.99|0
1650455530000|2022-04-20 11:52:10|2882.77|2882.77|2882.77|2882.77|2882.77|2882.77|2882.77|2882.77|0
1650455550000|2022-04-20 11:52:30|2882.57|2882.57|2882.02|2882.02|2882.57|2882.57|2882.02|2882.02|0
1650455650000|2022-04-20 11:54:10|2881.56|2881.56|2881.56|2881.56|2881.56|2881.56|2881.56|2881.56|0
1650455660000|2022-04-20 11:54:20|2881.93|2881.93|2881.93|2881.93|2881.93|2881.93|2881.93|2881.93|0
1650455750000|2022-04-20 11:55:50|2882.12|2882.12|2882.12|2882.12|2882.12|2882.12|2882.12|2882.12|0
1650455780000|2022-04-20 11:56:20|2882.8|2882.8|2882.8|2882.8|2882.8|2882.8|2882.8|2882.8|0
1650455790000|2022-04-20 11:56:30|2883.04|2883.04|2883.04|2883.04|2883.04|2883.04|2883.04|2883.04|0
1650455800000|2022-04-20 11:56:40|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|0
1650455830000|2022-04-20 11:57:10|2882.49|2882.49|2882.49|2882.49|2882.49|2882.49|2882.49|2882.49|0
1650455840000|2022-04-20 11:57:20|2882.85|2882.85|2882.85|2882.85|2882.85|2882.85|2882.85|2882.85|0
1650455930000|2022-04-20 11:58:50|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|0
1650455950000|2022-04-20 11:59:10|2883.32|2883.32|2883.32|2883.32|2883.32|2883.32|2883.32|2883.32|0
1650455970000|2022-04-20 11:59:30|2883.69|2883.69|2883.69|2883.69|2883.69|2883.69|2883.69|2883.69|0
1650456030000|2022-04-20 12:00:30|2883.88|2883.88|2883.88|2883.88|2883.88|2883.88|2883.88|2883.88|0
1650456040000|2022-04-20 12:00:40|2883.72|2883.72|2883.72|2883.72|2883.72|2883.72|2883.72|2883.72|0
1650456230000|2022-04-20 12:03:50|2884.09|2884.09|2884.09|2884.09|2884.09|2884.09|2884.09|2884.09|0
1650456250000|2022-04-20 12:04:10|2883.72|2883.72|2883.72|2883.72|2883.72|2883.72|2883.72|2883.72|0
1650456270000|2022-04-20 12:04:30|2883.51|2883.51|2883.29|2883.29|2883.51|2883.51|2883.29|2883.29|0
1650456280000|2022-04-20 12:04:40|2882.85|2882.85|2882.85|2882.85|2882.85|2882.85|2882.85|2882.85|0
1650456300000|2022-04-20 12:05:00|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|0
1650456320000|2022-04-20 12:05:20|2882.21|2882.21|2882.21|2882.21|2882.21|2882.21|2882.21|2882.21|0
1650456340000|2022-04-20 12:05:40|2882.43|2882.43|2882.43|2882.43|2882.43|2882.43|2882.43|2882.43|0
1650456410000|2022-04-20 12:06:50|2882.79|2882.79|2882.79|2882.79|2882.79|2882.79|2882.79|2882.79|0
1650456520000|2022-04-20 12:08:40|2882.34|2882.34|2882.12|2882.12|2882.34|2882.34|2882.12|2882.12|0
1650456550000|2022-04-20 12:09:10|2881.9|2881.9|2881.68|2881.68|2881.9|2881.9|2881.68|2881.68|0
1650456590000|2022-04-20 12:09:50|2882.04|2882.04|2882.04|2882.04|2882.04|2882.04|2882.04|2882.04|0
1650456730000|2022-04-20 12:12:10|2882.26|2882.26|2882.26|2882.26|2882.26|2882.26|2882.26|2882.26|0
1650456740000|2022-04-20 12:12:20|2882.65|2882.65|2883.52|2883.52|2883.63|2883.63|2882.65|2882.65|0
1650456750000|2022-04-20 12:12:30|2883.74|2883.74|2883.74|2883.74|2883.74|2883.74|2883.74|2883.74|0
1650456760000|2022-04-20 12:12:40|2883.54|2883.54|2883.54|2883.54|2883.54|2883.54|2883.54|2883.54|0
1650456790000|2022-04-20 12:13:10|2883.74|2883.74|2883.74|2883.74|2883.74|2883.74|2883.74|2883.74|0
1650456820000|2022-04-20 12:13:40|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|0
1650456850000|2022-04-20 12:14:10|2883.8|2883.8|2883.8|2883.8|2883.8|2883.8|2883.8|2883.8|0
1650456860000|2022-04-20 12:14:20|2883.08|2883.08|2882.53|2882.53|2883.08|2883.08|2882.53|2882.53|0
1650456880000|2022-04-20 12:14:40|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|0
1650456890000|2022-04-20 12:14:50|2883.33|2883.33|2883.33|2883.33|2883.33|2883.33|2883.33|2883.33|0
1650456900000|2022-04-20 12:15:00|2883.11|2883.11|2883.11|2883.11|2883.11|2883.11|2883.11|2883.11|0
1650456930000|2022-04-20 12:15:30|2882.89|2882.89|2882.89|2882.89|2882.89|2882.89|2882.89|2882.89|0
1650456940000|2022-04-20 12:15:40|2882.56|2882.56|2882.67|2882.67|2882.67|2882.67|2882.56|2882.56|0
1650456950000|2022-04-20 12:15:50|2881.95|2881.95|2881.95|2881.95|2881.95|2881.95|2881.95|2881.95|0
1650456980000|2022-04-20 12:16:20|2881.51|2881.51|2881.51|2881.51|2881.51|2881.51|2881.51|2881.51|0
1650456990000|2022-04-20 12:16:30|2881.29|2881.29|2881.65|2881.65|2881.65|2881.65|2881.29|2881.29|0
1650457000000|2022-04-20 12:16:40|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|0
1650457070000|2022-04-20 12:17:50|2882.24|2882.24|2882.24|2882.24|2882.24|2882.24|2882.24|2882.24|0
1650457080000|2022-04-20 12:18:00|2882.57|2882.57|2882.46|2882.46|2882.57|2882.57|2882.46|2882.46|0
1650457090000|2022-04-20 12:18:10|2882.69|2882.69|2882.69|2882.69|2882.69|2882.69|2882.69|2882.69|0
1650457100000|2022-04-20 12:18:20|2882.54|2882.54|2882.9|2882.9|2882.9|2882.9|2882.54|2882.54|0
1650457110000|2022-04-20 12:18:30|2883.29|2883.29|2883.29|2883.29|2883.29|2883.29|2883.29|2883.29|0
1650457210000|2022-04-20 12:20:10|2883.07|2883.07|2883.07|2883.07|2883.07|2883.07|2883.07|2883.07|0
1650457220000|2022-04-20 12:20:20|2883.51|2883.51|2884.27|2884.27|2884.27|2884.27|2883.51|2883.51|0
1650457310000|2022-04-20 12:21:50|2884.49|2884.49|2884.49|2884.49|2884.49|2884.49|2884.49|2884.49|0
1650457340000|2022-04-20 12:22:20|2884.86|2884.86|2884.86|2884.86|2884.86|2884.86|2884.86|2884.86|0
1650457380000|2022-04-20 12:23:00|2885.22|2885.22|2885.22|2885.22|2885.22|2885.22|2885.22|2885.22|0
1650457390000|2022-04-20 12:23:10|2885.38|2885.38|2885.38|2885.38|2885.38|2885.38|2885.38|2885.38|0
1650457420000|2022-04-20 12:23:40|2885.3|2885.3|2885.07|2885.07|2885.3|2885.3|2885.07|2885.07|0
1650457460000|2022-04-20 12:24:20|2885.44|2885.44|2885.44|2885.44|2885.44|2885.44|2885.44|2885.44|0
1650457480000|2022-04-20 12:24:40|2886.86|2886.86|2886.86|2886.86|2886.86|2886.86|2886.86|2886.86|0
1650457500000|2022-04-20 12:25:00|2887.08|2887.08|2887.08|2887.08|2887.08|2887.08|2887.08|2887.08|0
1650457520000|2022-04-20 12:25:20|2887.44|2887.44|2887.44|2887.44|2887.44|2887.44|2887.44|2887.44|0
1650457580000|2022-04-20 12:26:20|2887.08|2887.08|2887.08|2887.08|2887.08|2887.08|2887.08|2887.08|0
1650457620000|2022-04-20 12:27:00|2886.71|2886.71|2886.71|2886.71|2886.71|2886.71|2886.71|2886.71|0
1650457630000|2022-04-20 12:27:10|2886.28|2886.28|2886.28|2886.28|2886.28|2886.28|2886.28|2886.28|0
1650457670000|2022-04-20 12:27:50|2885.84|2885.84|2885.48|2885.48|2886.2|2886.2|2885.48|2885.48|0
1650457690000|2022-04-20 12:28:10|2885.7|2885.7|2885.7|2885.7|2885.7|2885.7|2885.7|2885.7|0
1650457720000|2022-04-20 12:28:40|2885.59|2885.59|2885.59|2885.59|2885.59|2885.59|2885.59|2885.59|0
1650457750000|2022-04-20 12:29:10|2885.81|2885.81|2885.81|2885.81|2885.81|2885.81|2885.81|2885.81|0
1650457760000|2022-04-20 12:29:20|2886.54|2886.54|2886.54|2886.54|2886.54|2886.54|2886.54|2886.54|0
1650457770000|2022-04-20 12:29:30|2886.9|2886.9|2886.9|2886.9|2886.9|2886.9|2886.9|2886.9|0
1650457780000|2022-04-20 12:29:40|2886.68|2886.68|2886.25|2886.25|2886.68|2886.68|2886.25|2886.25|0
1650457790000|2022-04-20 12:29:50|2886.61|2886.61|2886.61|2886.61|2886.61|2886.61|2886.61|2886.61|0
1650457840000|2022-04-20 12:30:40|2887.05|2887.05|2887.05|2887.05|2887.05|2887.05|2887.05|2887.05|0
1650457880000|2022-04-20 12:31:20|2886.82|2886.82|2887.18|2887.18|2887.18|2887.18|2886.82|2886.82|0
1650457890000|2022-04-20 12:31:30|2887.1|2887.1|2887.1|2887.1|2887.1|2887.1|2887.1|2887.1|0
1650457960000|2022-04-20 12:32:40|2887.33|2887.33|2887.33|2887.33|2887.33|2887.33|2887.33|2887.33|0
1650458020000|2022-04-20 12:33:40|2886.78|2886.78|2886.34|2886.34|2886.78|2886.78|2886.34|2886.34|0
1650458190000|2022-04-20 12:36:30|2886.26|2886.26|2886.26|2886.26|2886.26|2886.26|2886.26|2886.26|0
1650458210000|2022-04-20 12:36:50|2886.63|2886.63|2886.63|2886.63|2886.63|2886.63|2886.63|2886.63|0
1650458250000|2022-04-20 12:37:30|2886.26|2886.26|2886.26|2886.26|2886.26|2886.26|2886.26|2886.26|0
1650458340000|2022-04-20 12:39:00|2886.59|2886.59|2886.81|2886.81|2886.81|2886.81|2886.59|2886.59|0
1650458360000|2022-04-20 12:39:20|2886.45|2886.45|2886.45|2886.45|2886.45|2886.45|2886.45|2886.45|0
1650458380000|2022-04-20 12:39:40|2886.23|2886.23|2886.01|2886.01|2886.23|2886.23|2886.01|2886.01|0
1650458400000|2022-04-20 12:40:00|2885.65|2885.65|2884.92|2884.92|2885.65|2885.65|2884.92|2884.92|0
1650458420000|2022-04-20 12:40:20|2884.71|2884.71|2884.71|2884.71|2884.71|2884.71|2884.71|2884.71|0
1650458450000|2022-04-20 12:40:50|2885.43|2885.43|2885.43|2885.43|2885.43|2885.43|2885.43|2885.43|0
1650458500000|2022-04-20 12:41:40|2885.65|2885.65|2885.65|2885.65|2885.65|2885.65|2885.65|2885.65|0
1650458540000|2022-04-20 12:42:20|2886.01|2886.01|2886.01|2886.01|2886.01|2886.01|2886.01|2886.01|0
1650458560000|2022-04-20 12:42:40|2885.93|2885.93|2885.93|2885.93|2885.93|2885.93|2885.93|2885.93|0
1650458600000|2022-04-20 12:43:20|2885.5|2885.5|2885.5|2885.5|2885.5|2885.5|2885.5|2885.5|0
1650458630000|2022-04-20 12:43:50|2885.27|2885.27|2885.5|2885.5|2885.5|2885.5|2885.27|2885.27|0
1650458720000|2022-04-20 12:45:20|2885.58|2885.58|2885.58|2885.58|2885.58|2885.58|2885.58|2885.58|0
1650458770000|2022-04-20 12:46:10|2885.66|2885.66|2885.66|2885.66|2885.66|2885.66|2885.66|2885.66|0
1650458780000|2022-04-20 12:46:20|2886.02|2886.02|2886.02|2886.02|2886.02|2886.02|2886.02|2886.02|0
1650458870000|2022-04-20 12:47:50|2886.18|2886.18|2886.5|2886.5|2886.5|2886.5|2886.18|2886.18|0
1650458880000|2022-04-20 12:48:00|2887.37|2887.37|2887.37|2887.37|2887.37|2887.37|2887.37|2887.37|0
1650458890000|2022-04-20 12:48:10|2887.21|2887.21|2887.29|2887.29|2887.29|2887.29|2887.21|2887.21|0
1650458900000|2022-04-20 12:48:20|2887.18|2887.18|2887.18|2887.18|2887.18|2887.18|2887.18|2887.18|0
1650458930000|2022-04-20 12:48:50|2887.42|2887.42|2887.66|2887.66|2887.66|2887.66|2887.42|2887.42|0
1650458940000|2022-04-20 12:49:00|2888.83|2888.83|2890.68|2890.68|2890.68|2890.68|2888.83|2888.83|0
1650458950000|2022-04-20 12:49:10|2890.87|2890.87|2894.08|2894.08|2894.14|2894.14|2890.87|2890.87|0
1650458960000|2022-04-20 12:49:20|2894.67|2894.67|2894.84|2894.84|2894.84|2894.84|2894.12|2894.12|0
1650458970000|2022-04-20 12:49:30|2895.06|2895.06|2894.84|2894.84|2895.06|2895.06|2894.84|2894.84|0
1650458980000|2022-04-20 12:49:40|2894.44|2894.44|2893.98|2893.98|2894.44|2894.44|2893.81|2893.81|0
1650458990000|2022-04-20 12:49:50|2893.2|2893.2|2892.11|2892.11|2893.2|2893.2|2891.75|2891.75|0
1650459000000|2022-04-20 12:50:00|2891.75|2891.75|2890.55|2890.55|2891.75|2891.75|2890.55|2890.55|0
1650459020000|2022-04-20 12:50:20|2890.74|2890.74|2891.8|2891.8|2891.8|2891.8|2890.74|2890.74|0
1650459030000|2022-04-20 12:50:30|2891.44|2891.44|2891.55|2891.55|2891.55|2891.55|2891.33|2891.33|0
1650459040000|2022-04-20 12:50:40|2891.16|2891.16|2891.35|2891.35|2891.35|2891.35|2891.16|2891.16|0
1650459050000|2022-04-20 12:50:50|2891.02|2891.02|2890.81|2890.81|2891.02|2891.02|2890.81|2890.81|0
1650459060000|2022-04-20 12:51:00|2890.7|2890.7|2890.7|2890.7|2890.7|2890.7|2890.7|2890.7|0
1650459070000|2022-04-20 12:51:10|2890.59|2890.59|2891.37|2891.37|2891.37|2891.37|2890.59|2890.59|0
1650459080000|2022-04-20 12:51:20|2891.57|2891.57|2890.87|2890.87|2891.68|2891.68|2890.87|2890.87|0
1650459090000|2022-04-20 12:51:30|2891.09|2891.09|2891.42|2891.42|2891.42|2891.42|2891.09|2891.09|0
1650459100000|2022-04-20 12:51:40|2891.64|2891.64|2891.64|2891.64|2891.64|2891.64|2891.64|2891.64|0
1650459120000|2022-04-20 12:52:00|2891.44|2891.44|2891.44|2891.44|2891.44|2891.44|2891.44|2891.44|0
1650459160000|2022-04-20 12:52:40|2891.36|2891.36|2891.14|2891.14|2891.36|2891.36|2890.92|2890.92|0
1650459170000|2022-04-20 12:52:50|2891.37|2891.37|2891.37|2891.37|2891.37|2891.37|2891.37|2891.37|0
1650459180000|2022-04-20 12:53:00|2890.93|2890.93|2890.49|2890.49|2890.93|2890.93|2890.49|2890.49|0
1650459190000|2022-04-20 12:53:10|2890.6|2890.6|2890.6|2890.6|2890.93|2890.93|2890.38|2890.38|0
1650459200000|2022-04-20 12:53:20|2890.49|2890.49|2890.49|2890.49|2890.49|2890.49|2890.49|2890.49|0
1650459210000|2022-04-20 12:53:30|2890.3|2890.3|2890.3|2890.3|2890.3|2890.3|2890.3|2890.3|0
1650459230000|2022-04-20 12:53:50|2890.49|2890.49|2890.86|2890.86|2890.86|2890.86|2890.49|2890.49|0
1650459260000|2022-04-20 12:54:20|2890.7|2890.7|2890.7|2890.7|2890.7|2890.7|2890.7|2890.7|0
1650459280000|2022-04-20 12:54:40|2892.12|2892.12|2892.78|2892.78|2892.78|2892.78|2892.12|2892.12|0
1650459290000|2022-04-20 12:54:50|2892.86|2892.86|2892.86|2892.86|2892.86|2892.86|2892.86|2892.86|0
1650459300000|2022-04-20 12:55:00|2892.7|2892.7|2892.7|2892.7|2892.7|2892.7|2892.7|2892.7|0
1650459320000|2022-04-20 12:55:20|2893.25|2893.25|2893.9|2893.9|2893.9|2893.9|2893.25|2893.25|0
1650459360000|2022-04-20 12:56:00|2893.68|2893.68|2894.34|2894.34|2894.34|2894.34|2893.68|2893.68|0
1650459400000|2022-04-20 12:56:40|2894.78|2894.78|2894.78|2894.78|2894.78|2894.78|2894.78|2894.78|0
1650459420000|2022-04-20 12:57:00|2894.41|2894.41|2894.41|2894.41|2894.41|2894.41|2894.41|2894.41|0
1650459440000|2022-04-20 12:57:20|2894.78|2894.78|2894.85|2894.85|2894.85|2894.85|2894.78|2894.78|0
1650459470000|2022-04-20 12:57:50|2895.29|2895.29|2895.29|2895.29|2895.29|2895.29|2895.29|2895.29|0
1650459500000|2022-04-20 12:58:20|2895.18|2895.18|2895.18|2895.18|2895.18|2895.18|2895.18|2895.18|0
1650459510000|2022-04-20 12:58:30|2895.55|2895.55|2895.33|2895.33|2895.55|2895.55|2895.33|2895.33|0
1650459520000|2022-04-20 12:58:40|2895|2895|2894.01|2894.01|2895|2895|2894.01|2894.01|0
1650459540000|2022-04-20 12:59:00|2894.6|2894.6|2895.58|2895.58|2895.58|2895.58|2894.6|2894.6|0
1650459580000|2022-04-20 12:59:40|2895.78|2895.78|2895.78|2895.78|2895.78|2895.78|2895.78|2895.78|0
1650459590000|2022-04-20 12:59:50|2896.21|2896.21|2896.21|2896.21|2896.21|2896.21|2896.21|2896.21|0
1650459600000|2022-04-20 13:00:00|2896|2896|2896|2896|2896|2896|2896|2896|0
1650459620000|2022-04-20 13:00:20|2896.11|2896.11|2897.56|2897.56|2897.56|2897.56|2896.11|2896.11|0
1650459630000|2022-04-20 13:00:30|2896.79|2896.79|2896.17|2896.17|2896.79|2896.79|2895.41|2895.41|0
1650459640000|2022-04-20 13:00:40|2895.81|2895.81|2895.45|2895.45|2895.81|2895.81|2895.45|2895.45|0
1650459670000|2022-04-20 13:01:10|2895.01|2895.01|2895.01|2895.01|2895.01|2895.01|2895.01|2895.01|0
1650459700000|2022-04-20 13:01:40|2894.9|2894.9|2894.9|2894.9|2894.9|2894.9|2894.9|2894.9|0
1650459720000|2022-04-20 13:02:00|2894.98|2894.98|2895.01|2895.01|2895.37|2895.37|2894.98|2894.98|0
1650459730000|2022-04-20 13:02:10|2894.79|2894.79|2894.56|2894.56|2894.79|2894.79|2894.56|2894.56|0
1650459740000|2022-04-20 13:02:20|2894.33|2894.33|2894.7|2894.7|2894.7|2894.7|2894.33|2894.33|0
1650459750000|2022-04-20 13:02:30|2894.5|2894.5|2894.31|2894.31|2894.5|2894.5|2894.31|2894.31|0
1650459770000|2022-04-20 13:02:50|2894.5|2894.5|2894.34|2894.34|2894.5|2894.5|2894.34|2894.34|0
1650459820000|2022-04-20 13:03:40|2894.12|2894.12|2894.51|2894.51|2894.51|2894.51|2894.12|2894.12|0
1650459830000|2022-04-20 13:03:50|2894.32|2894.32|2894.32|2894.32|2894.32|2894.32|2894.32|2894.32|0
1650459840000|2022-04-20 13:04:00|2894.1|2894.1|2894.1|2894.1|2894.1|2894.1|2894.1|2894.1|0
1650459870000|2022-04-20 13:04:30|2894.32|2894.32|2894.32|2894.32|2894.32|2894.32|2894.32|2894.32|0
1650459930000|2022-04-20 13:05:30|2893.96|2893.96|2893.96|2893.96|2893.96|2893.96|2893.96|2893.96|0
1650459950000|2022-04-20 13:05:50|2894.32|2894.32|2894.32|2894.32|2894.32|2894.32|2894.32|2894.32|0
1650459960000|2022-04-20 13:06:00|2893.73|2893.73|2892.56|2892.56|2893.73|2893.73|2892.56|2892.56|0
1650459970000|2022-04-20 13:06:10|2892.36|2892.36|2892.36|2892.36|2892.36|2892.36|2892.36|2892.36|0
1650459980000|2022-04-20 13:06:20|2892.56|2892.56|2892.92|2892.92|2892.92|2892.92|2892.56|2892.56|0
1650459990000|2022-04-20 13:06:30|2893.9|2893.9|2893.79|2893.79|2894.01|2894.01|2893.79|2893.79|0
1650460010000|2022-04-20 13:06:50|2894.16|2894.16|2894.52|2894.52|2894.88|2894.88|2894.16|2894.16|0
1650460020000|2022-04-20 13:07:00|2894.16|2894.16|2893.79|2893.79|2894.16|2894.16|2893.79|2893.79|0
1650460030000|2022-04-20 13:07:10|2893.57|2893.57|2893.29|2893.29|2894.02|2894.02|2893.29|2893.29|0
1650460040000|2022-04-20 13:07:20|2892.93|2892.93|2892.93|2892.93|2892.93|2892.93|2892.93|2892.93|0
1650460100000|2022-04-20 13:08:20|2893.48|2893.48|2893.48|2893.48|2893.48|2893.48|2893.48|2893.48|0
1650460120000|2022-04-20 13:08:40|2893.12|2893.12|2893.51|2893.51|2893.51|2893.51|2893.12|2893.12|0
1650460130000|2022-04-20 13:08:50|2893.59|2893.59|2893.59|2893.59|2893.59|2893.59|2893.59|2893.59|0
1650460160000|2022-04-20 13:09:20|2893.39|2893.39|2893.39|2893.39|2893.39|2893.39|2893.39|2893.39|0
1650460170000|2022-04-20 13:09:30|2894.29|2894.29|2894.29|2894.29|2894.29|2894.29|2894.29|2894.29|0
1650460180000|2022-04-20 13:09:40|2893.75|2893.75|2893.75|2893.75|2893.75|2893.75|2893.75|2893.75|0
1650460190000|2022-04-20 13:09:50|2893.38|2893.38|2893.38|2893.38|2893.38|2893.38|2893.38|2893.38|0
1650460200000|2022-04-20 13:10:00|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|0
1650460210000|2022-04-20 13:10:10|2893.35|2893.35|2893.35|2893.35|2893.35|2893.35|2893.35|2893.35|0
1650460220000|2022-04-20 13:10:20|2893.14|2893.14|2893.14|2893.14|2893.14|2893.14|2893.14|2893.14|0
1650460230000|2022-04-20 13:10:30|2893.68|2893.68|2893.68|2893.68|2893.68|2893.68|2893.68|2893.68|0
1650460260000|2022-04-20 13:11:00|2893.61|2893.61|2893.61|2893.61|2893.61|2893.61|2893.61|2893.61|0
1650460280000|2022-04-20 13:11:20|2893.97|2893.97|2893.97|2893.97|2893.97|2893.97|2893.97|2893.97|0
1650460350000|2022-04-20 13:12:30|2894.16|2894.16|2894.16|2894.16|2894.16|2894.16|2894.16|2894.16|0
1650460390000|2022-04-20 13:13:10|2894.36|2894.36|2894.56|2894.56|2894.56|2894.56|2894.36|2894.36|0
1650460420000|2022-04-20 13:13:40|2894.77|2894.77|2894.77|2894.77|2894.77|2894.77|2894.38|2894.38|0
1650460430000|2022-04-20 13:13:50|2894.85|2894.85|2894.85|2894.85|2894.85|2894.85|2894.85|2894.85|0
1650460440000|2022-04-20 13:14:00|2895.07|2895.07|2895.07|2895.07|2895.07|2895.07|2895.07|2895.07|0
1650460450000|2022-04-20 13:14:10|2894.63|2894.63|2894.05|2894.05|2894.63|2894.63|2894.05|2894.05|0
1650460460000|2022-04-20 13:14:20|2894.27|2894.27|2894.27|2894.27|2894.27|2894.27|2894.27|2894.27|0
1650460470000|2022-04-20 13:14:30|2894.11|2894.11|2894.11|2894.11|2894.11|2894.11|2894.11|2894.11|0
1650460480000|2022-04-20 13:14:40|2893.46|2893.46|2893.57|2893.57|2893.57|2893.57|2893.46|2893.46|0
1650460490000|2022-04-20 13:14:50|2893.2|2893.2|2893.2|2893.2|2893.2|2893.2|2893.2|2893.2|0
1650460500000|2022-04-20 13:15:00|2893.6|2893.6|2893.52|2893.52|2893.6|2893.6|2893.52|2893.52|0
1650460540000|2022-04-20 13:15:40|2893.12|2893.12|2893.12|2893.12|2893.12|2893.12|2893.12|2893.12|0
1650460570000|2022-04-20 13:16:10|2893.2|2893.2|2893.4|2893.4|2893.4|2893.4|2893.2|2893.2|0
1650460580000|2022-04-20 13:16:20|2893.76|2893.76|2893.76|2893.76|2893.76|2893.76|2893.76|2893.76|0
1650460640000|2022-04-20 13:17:20|2893.87|2893.87|2893.42|2893.42|2894|2894|2893.42|2893.42|0
1650460650000|2022-04-20 13:17:30|2893.19|2893.19|2893.19|2893.19|2893.19|2893.19|2893.19|2893.19|0
1650460670000|2022-04-20 13:17:50|2893.41|2893.41|2893.71|2893.71|2893.71|2893.71|2893.41|2893.41|0
1650460700000|2022-04-20 13:18:20|2893.94|2893.94|2893.94|2893.94|2893.94|2893.94|2893.94|2893.94|0
1650460740000|2022-04-20 13:19:00|2894.14|2894.14|2894.14|2894.14|2894.14|2894.14|2894.14|2894.14|0
1650460780000|2022-04-20 13:19:40|2893.91|2893.91|2893.71|2893.71|2893.91|2893.91|2893.71|2893.71|0
1650460790000|2022-04-20 13:19:50|2894.08|2894.08|2894.08|2894.08|2894.08|2894.08|2894.08|2894.08|0
1650460810000|2022-04-20 13:20:10|2894.16|2894.16|2894.16|2894.16|2894.16|2894.16|2894.16|2894.16|0
1650460820000|2022-04-20 13:20:20|2894.59|2894.59|2894.59|2894.59|2894.59|2894.59|2894.59|2894.59|0
1650460840000|2022-04-20 13:20:40|2895.03|2895.03|2895.03|2895.03|2895.03|2895.03|2895.03|2895.03|0
1650460850000|2022-04-20 13:20:50|2895.39|2895.39|2895.59|2895.59|2895.59|2895.59|2895.39|2895.39|0
1650460860000|2022-04-20 13:21:00|2895.67|2895.67|2895.75|2895.75|2895.75|2895.75|2895.67|2895.67|0
1650460890000|2022-04-20 13:21:30|2895.31|2895.31|2895.31|2895.31|2895.31|2895.31|2895.31|2895.31|0
1650460920000|2022-04-20 13:22:00|2894.95|2894.95|2894.95|2894.95|2894.95|2894.95|2894.95|2894.95|0
1650460930000|2022-04-20 13:22:10|2895.03|2895.03|2895.03|2895.03|2895.03|2895.03|2895.03|2895.03|0
1650460990000|2022-04-20 13:23:10|2895.22|2895.22|2895.22|2895.22|2895.22|2895.22|2895.22|2895.22|0
1650461110000|2022-04-20 13:25:10|2895.81|2895.81|2895.81|2895.81|2895.81|2895.81|2895.81|2895.81|0
1650461140000|2022-04-20 13:25:40|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|0
1650461150000|2022-04-20 13:25:50|2895.52|2895.52|2895.52|2895.52|2895.52|2895.52|2895.52|2895.52|0
1650461160000|2022-04-20 13:26:00|2895.3|2895.3|2895.3|2895.3|2895.3|2895.3|2895.3|2895.3|0
1650461170000|2022-04-20 13:26:10|2894.58|2894.58|2893.19|2893.19|2894.58|2894.58|2893.19|2893.19|0
1650461180000|2022-04-20 13:26:20|2894.64|2894.64|2894.64|2894.64|2894.64|2894.64|2894.64|2894.64|0
1650461190000|2022-04-20 13:26:30|2894.86|2894.86|2895.91|2895.91|2895.91|2895.91|2894.86|2894.86|0
1650461200000|2022-04-20 13:26:40|2896.57|2896.57|2896.57|2896.57|2896.57|2896.57|2896.57|2896.57|0
1650461260000|2022-04-20 13:27:40|2895.89|2895.89|2895.89|2895.89|2895.89|2895.89|2895.21|2895.21|0
1650461280000|2022-04-20 13:28:00|2896.09|2896.09|2896.09|2896.09|2896.09|2896.09|2896.09|2896.09|0
1650461300000|2022-04-20 13:28:20|2896.52|2896.52|2896.52|2896.52|2896.52|2896.52|2896.52|2896.52|0
1650461310000|2022-04-20 13:28:30|2896.3|2896.3|2896.3|2896.3|2896.3|2896.3|2896.3|2896.3|0
1650461340000|2022-04-20 13:29:00|2896.22|2896.22|2896.22|2896.22|2896.22|2896.22|2896.22|2896.22|0
1650461350000|2022-04-20 13:29:10|2896.61|2896.61|2896.69|2896.69|2896.69|2896.69|2896.61|2896.61|0
1650461360000|2022-04-20 13:29:20|2896.91|2896.91|2896.54|2896.54|2896.91|2896.91|2896.54|2896.54|0
1650461400000|2022-04-20 13:30:00|2896.18|2896.18|2895.46|2895.46|2896.18|2896.18|2895.46|2895.46|0
1650461410000|2022-04-20 13:30:10|2894.8|2894.8|2895.13|2895.13|2895.13|2895.13|2894.8|2894.8|0
1650461420000|2022-04-20 13:30:20|2895.49|2895.49|2895.49|2895.49|2895.49|2895.49|2895.49|2895.49|0
1650461430000|2022-04-20 13:30:30|2895.06|2895.06|2895.06|2895.06|2895.06|2895.06|2895.06|2895.06|0
1650461440000|2022-04-20 13:30:40|2894.98|2894.98|2894.98|2894.98|2894.98|2894.98|2894.98|2894.98|0
1650461450000|2022-04-20 13:30:50|2895.34|2895.34|2896.15|2896.15|2896.15|2896.15|2895.34|2895.34|0
1650461460000|2022-04-20 13:31:00|2895.93|2895.93|2895.93|2895.93|2895.93|2895.93|2895.93|2895.93|0
1650461480000|2022-04-20 13:31:20|2895.73|2895.73|2895.73|2895.73|2895.73|2895.73|2895.73|2895.73|0
1650461510000|2022-04-20 13:31:50|2896.09|2896.09|2895.87|2895.87|2896.09|2896.09|2895.87|2895.87|0
1650461520000|2022-04-20 13:32:00|2896.09|2896.09|2896.09|2896.09|2896.09|2896.09|2896.09|2896.09|0
1650461530000|2022-04-20 13:32:10|2895.36|2895.36|2895.36|2895.36|2895.36|2895.36|2895.36|2895.36|0
1650461540000|2022-04-20 13:32:20|2896.26|2896.26|2896.49|2896.49|2896.49|2896.49|2896.26|2896.26|0
1650461550000|2022-04-20 13:32:30|2896.16|2896.16|2896.16|2896.16|2896.16|2896.16|2896.16|2896.16|0
1650461560000|2022-04-20 13:32:40|2895.93|2895.93|2895.93|2895.93|2895.93|2895.93|2895.93|2895.93|0
1650461570000|2022-04-20 13:32:50|2896.3|2896.3|2896.22|2896.22|2896.3|2896.3|2896.22|2896.22|0
1650461580000|2022-04-20 13:33:00|2896.3|2896.3|2896.3|2896.3|2896.3|2896.3|2896.3|2896.3|0
1650461590000|2022-04-20 13:33:10|2896.22|2896.22|2896.22|2896.22|2896.22|2896.22|2896.22|2896.22|0
1650461610000|2022-04-20 13:33:30|2896.41|2896.41|2896.41|2896.41|2896.41|2896.41|2896.41|2896.41|0
1650461620000|2022-04-20 13:33:40|2896.85|2896.85|2897.07|2897.07|2897.07|2897.07|2896.85|2896.85|0
1650461630000|2022-04-20 13:33:50|2896.63|2896.63|2896.63|2896.63|2896.63|2896.63|2896.63|2896.63|0
1650461640000|2022-04-20 13:34:00|2896.41|2896.41|2896.41|2896.41|2896.41|2896.41|2896.41|2896.41|0
1650461650000|2022-04-20 13:34:10|2895.69|2895.69|2896.27|2896.27|2896.27|2896.27|2895.69|2895.69|0
1650461680000|2022-04-20 13:34:40|2896.07|2896.07|2895.49|2895.49|2896.07|2896.07|2895.49|2895.49|0
1650461720000|2022-04-20 13:35:20|2895.38|2895.38|2895.88|2895.88|2895.88|2895.88|2895.16|2895.16|0
1650461730000|2022-04-20 13:35:30|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|0
1650461750000|2022-04-20 13:35:50|2896.32|2896.32|2896.48|2896.48|2896.48|2896.48|2895.88|2895.88|0
1650461760000|2022-04-20 13:36:00|2896.7|2896.7|2896.7|2896.7|2896.7|2896.7|2896.7|2896.7|0
1650461770000|2022-04-20 13:36:10|2896.34|2896.34|2896.5|2896.5|2896.5|2896.5|2896.34|2896.34|0
1650461780000|2022-04-20 13:36:20|2896.72|2896.72|2897.08|2897.08|2897.08|2897.08|2896.72|2896.72|0
1650461790000|2022-04-20 13:36:30|2896.86|2896.86|2896.86|2896.86|2896.86|2896.86|2896.86|2896.86|0
1650461800000|2022-04-20 13:36:40|2897.08|2897.08|2897.08|2897.08|2897.08|2897.08|2897.08|2897.08|0
1650461810000|2022-04-20 13:36:50|2897.45|2897.45|2897.45|2897.45|2897.45|2897.45|2897.45|2897.45|0
1650461820000|2022-04-20 13:37:00|2897.08|2897.08|2897.08|2897.08|2897.08|2897.08|2897.08|2897.08|0
1650461840000|2022-04-20 13:37:20|2897.45|2897.45|2897.45|2897.45|2897.45|2897.45|2897.45|2897.45|0
1650461860000|2022-04-20 13:37:40|2897.08|2897.08|2898.11|2898.11|2898.11|2898.11|2896.87|2896.87|0
1650461870000|2022-04-20 13:37:50|2898.47|2898.47|2898.47|2898.47|2898.47|2898.47|2898.47|2898.47|0
1650461880000|2022-04-20 13:38:00|2898.11|2898.11|2898.11|2898.11|2898.11|2898.11|2898.11|2898.11|0
1650461890000|2022-04-20 13:38:10|2898.33|2898.33|2898.18|2898.18|2898.41|2898.41|2898.18|2898.18|0
1650461900000|2022-04-20 13:38:20|2898.55|2898.55|2898.76|2898.76|2898.76|2898.76|2898.55|2898.55|0
1650461910000|2022-04-20 13:38:30|2898.99|2898.99|2899.21|2899.21|2899.21|2899.21|2898.99|2898.99|0
1650461930000|2022-04-20 13:38:50|2899.93|2899.93|2899.93|2899.93|2899.93|2899.93|2899.93|2899.93|0
1650461950000|2022-04-20 13:39:10|2899.57|2899.57|2899.57|2899.57|2899.57|2899.57|2899.57|2899.57|0
1650461970000|2022-04-20 13:39:30|2899.93|2899.93|2899.93|2899.93|2899.93|2899.93|2899.93|2899.93|0
1650461980000|2022-04-20 13:39:40|2899.71|2899.71|2899.92|2899.92|2899.92|2899.92|2899.71|2899.71|0
1650462000000|2022-04-20 13:40:00|2899.34|2899.34|2899.34|2899.34|2899.34|2899.34|2899.34|2899.34|0
1650462010000|2022-04-20 13:40:10|2899.11|2899.11|2897.39|2897.39|2899.11|2899.11|2897.39|2897.39|0
1650462020000|2022-04-20 13:40:20|2897.6|2897.6|2898.44|2898.44|2898.44|2898.44|2897.6|2897.6|0
1650462060000|2022-04-20 13:41:00|2898.21|2898.21|2898.21|2898.21|2898.21|2898.21|2898.21|2898.21|0
1650462120000|2022-04-20 13:42:00|2897.91|2897.91|2897.08|2897.08|2897.91|2897.91|2897.08|2897.08|0
1650462130000|2022-04-20 13:42:10|2896.85|2896.85|2896.61|2896.61|2896.85|2896.85|2896.61|2896.61|0
1650462140000|2022-04-20 13:42:20|2896.69|2896.69|2896.83|2896.83|2896.83|2896.83|2896.61|2896.61|0
1650462150000|2022-04-20 13:42:30|2896.11|2896.11|2896.11|2896.11|2896.11|2896.11|2896.11|2896.11|0
1650462170000|2022-04-20 13:42:50|2895.89|2895.89|2895.89|2895.89|2895.89|2895.89|2895.89|2895.89|0
1650462180000|2022-04-20 13:43:00|2895.69|2895.69|2895.28|2895.28|2895.69|2895.69|2895.28|2895.28|0
1650462190000|2022-04-20 13:43:10|2895.2|2895.2|2895.12|2895.12|2895.28|2895.28|2895.12|2895.12|0
1650462200000|2022-04-20 13:43:20|2894.9|2894.9|2895.26|2895.26|2895.26|2895.26|2894.9|2894.9|0
1650462210000|2022-04-20 13:43:30|2895.03|2895.03|2894.44|2894.44|2895.03|2895.03|2894.44|2894.44|0
1650462250000|2022-04-20 13:44:10|2893.72|2893.72|2892.63|2892.63|2893.72|2893.72|2892.63|2892.63|0
1650462260000|2022-04-20 13:44:20|2893.36|2893.36|2893.36|2893.36|2893.36|2893.36|2893.36|2893.36|0
1650462270000|2022-04-20 13:44:30|2893.14|2893.14|2893.14|2893.14|2893.14|2893.14|2893.14|2893.14|0
1650462280000|2022-04-20 13:44:40|2892.59|2892.59|2892.95|2892.95|2892.95|2892.95|2892.59|2892.59|0
1650462290000|2022-04-20 13:44:50|2893.32|2893.32|2893.32|2893.32|2893.32|2893.32|2893.32|2893.32|0
1650462300000|2022-04-20 13:45:00|2893.1|2893.1|2893.1|2893.1|2893.1|2893.1|2893.1|2893.1|0
1650462310000|2022-04-20 13:45:10|2892.55|2892.55|2892.27|2892.27|2892.55|2892.55|2891.83|2891.83|0
1650462320000|2022-04-20 13:45:20|2891.83|2891.83|2892.19|2892.19|2892.19|2892.19|2891.83|2891.83|0
1650462350000|2022-04-20 13:45:50|2892.03|2892.03|2892.03|2892.03|2892.03|2892.03|2892.03|2892.03|0
1650462360000|2022-04-20 13:46:00|2891.81|2891.81|2891.81|2891.81|2891.81|2891.81|2891.81|2891.81|0
1650462380000|2022-04-20 13:46:20|2891.38|2891.38|2891.01|2891.01|2891.38|2891.38|2891.01|2891.01|0
1650462390000|2022-04-20 13:46:30|2890.82|2890.82|2890.62|2890.62|2890.82|2890.82|2890.62|2890.62|0
1650462410000|2022-04-20 13:46:50|2890.43|2890.43|2890.43|2890.43|2890.43|2890.43|2890.43|2890.43|0
1650462420000|2022-04-20 13:47:00|2890.06|2890.06|2889.73|2889.73|2890.06|2890.06|2889.73|2889.73|0
1650462430000|2022-04-20 13:47:10|2889.28|2889.28|2889.12|2889.12|2889.28|2889.28|2889.12|2889.12|0
1650462440000|2022-04-20 13:47:20|2889.05|2889.05|2889.05|2889.05|2889.05|2889.05|2889.05|2889.05|0
1650462450000|2022-04-20 13:47:30|2889.26|2889.26|2889.07|2889.07|2889.26|2889.26|2889.07|2889.07|0
1650462470000|2022-04-20 13:47:50|2889.43|2889.43|2889.43|2889.43|2889.43|2889.43|2889.43|2889.43|0
1650462480000|2022-04-20 13:48:00|2889.21|2889.21|2888.99|2888.99|2889.21|2889.21|2888.99|2888.99|0
1650462500000|2022-04-20 13:48:20|2888.77|2888.77|2888.77|2888.77|2888.77|2888.77|2888.77|2888.77|0
1650462510000|2022-04-20 13:48:30|2888.33|2888.33|2888.63|2888.63|2888.63|2888.63|2887.97|2887.97|0
1650462540000|2022-04-20 13:49:00|2888.52|2888.52|2888.52|2888.52|2888.52|2888.52|2888.52|2888.52|0
1650462590000|2022-04-20 13:49:50|2888.88|2888.88|2888.88|2888.88|2888.88|2888.88|2888.88|2888.88|0
1650462600000|2022-04-20 13:50:00|2888.52|2888.52|2888.36|2888.36|2888.52|2888.52|2888.36|2888.36|0
1650462610000|2022-04-20 13:50:10|2888.75|2888.75|2888.75|2888.75|2888.75|2888.75|2888.75|2888.75|0
1650462620000|2022-04-20 13:50:20|2889.11|2889.11|2889.11|2889.11|2889.11|2889.11|2889.11|2889.11|0
1650462630000|2022-04-20 13:50:30|2889.55|2889.55|2889.88|2889.88|2889.88|2889.88|2889.55|2889.55|0
1650462640000|2022-04-20 13:50:40|2890.33|2890.33|2891.35|2891.35|2891.35|2891.35|2890.33|2890.33|0
1650462650000|2022-04-20 13:50:50|2891.71|2891.71|2891.71|2891.71|2891.71|2891.71|2891.71|2891.71|0
1650462670000|2022-04-20 13:51:10|2892.15|2892.15|2892.15|2892.15|2892.15|2892.15|2892.15|2892.15|0
1650462750000|2022-04-20 13:52:30|2891.71|2891.71|2891.93|2891.93|2891.93|2891.93|2891.71|2891.71|0
1650462760000|2022-04-20 13:52:40|2891.71|2891.71|2891.71|2891.71|2891.71|2891.71|2891.71|2891.71|0
1650462800000|2022-04-20 13:53:20|2892.07|2892.07|2891.68|2891.68|2892.07|2892.07|2891.68|2891.68|0
1650462810000|2022-04-20 13:53:30|2891.6|2891.6|2891.6|2891.6|2891.79|2891.79|2891.6|2891.6|0
1650462830000|2022-04-20 13:53:50|2890.87|2890.87|2890.87|2890.87|2890.87|2890.87|2890.87|2890.87|0
1650462840000|2022-04-20 13:54:00|2890.51|2890.51|2890.4|2890.4|2890.51|2890.51|2890.4|2890.4|0
1650462890000|2022-04-20 13:54:50|2890.76|2890.76|2890.76|2890.76|2890.76|2890.76|2890.76|2890.76|0
1650462910000|2022-04-20 13:55:10|2890.87|2890.87|2891.2|2891.2|2891.2|2891.2|2890.87|2890.87|0
1650462920000|2022-04-20 13:55:20|2890.84|2890.84|2890.84|2890.84|2890.84|2890.84|2890.84|2890.84|0
1650462930000|2022-04-20 13:55:30|2890.68|2890.68|2890.76|2890.76|2890.76|2890.76|2890.68|2890.68|0
1650462940000|2022-04-20 13:55:40|2890.54|2890.54|2890.54|2890.54|2890.54|2890.54|2890.54|2890.54|0
1650462950000|2022-04-20 13:55:50|2890.9|2890.9|2890.9|2890.9|2890.9|2890.9|2890.9|2890.9|0
1650462960000|2022-04-20 13:56:00|2890.79|2890.79|2890.57|2890.57|2890.79|2890.79|2890.57|2890.57|0
1650462970000|2022-04-20 13:56:10|2890.46|2890.46|2890.46|2890.46|2890.46|2890.46|2890.46|2890.46|0
1650462990000|2022-04-20 13:56:30|2890.54|2890.54|2890.9|2890.9|2890.9|2890.9|2890.54|2890.54|0
1650463000000|2022-04-20 13:56:40|2891.12|2891.12|2891.34|2891.34|2891.34|2891.34|2891.12|2891.12|0
1650463010000|2022-04-20 13:56:50|2891.7|2891.7|2891.7|2891.7|2891.7|2891.7|2891.7|2891.7|0
1650463030000|2022-04-20 13:57:10|2890.97|2890.97|2890.97|2890.97|2890.97|2890.97|2890.97|2890.97|0
1650463100000|2022-04-20 13:58:20|2891.19|2891.19|2891.19|2891.19|2891.39|2891.39|2891.19|2891.19|0
1650463110000|2022-04-20 13:58:30|2890.97|2890.97|2890.74|2890.74|2890.97|2890.97|2890.74|2890.74|0
1650463120000|2022-04-20 13:58:40|2890.98|2890.98|2891.06|2891.06|2891.06|2891.06|2890.98|2890.98|0
1650463130000|2022-04-20 13:58:50|2891.42|2891.42|2891.42|2891.42|2891.42|2891.42|2891.42|2891.42|0
1650463140000|2022-04-20 13:59:00|2891.86|2891.86|2891.86|2891.86|2891.86|2891.86|2891.86|2891.86|0
1650463170000|2022-04-20 13:59:30|2891.75|2891.75|2891.42|2891.42|2891.75|2891.75|2891.42|2891.42|0
1650463180000|2022-04-20 13:59:40|2891.64|2891.64|2892.08|2892.08|2892.08|2892.08|2891.64|2891.64|0
1650463190000|2022-04-20 13:59:50|2892.52|2892.52|2892.6|2892.6|2892.6|2892.6|2892.52|2892.52|0
1650463200000|2022-04-20 14:00:00|2892.68|2892.68|2892.82|2892.82|2893.06|2893.06|2892.68|2892.68|0
1650463230000|2022-04-20 14:00:30|2892.9|2892.9|2892.9|2892.9|2892.9|2892.9|2892.9|2892.9|0
1650463240000|2022-04-20 14:00:40|2893.12|2893.12|2893.12|2893.12|2893.12|2893.12|2893.12|2893.12|0
1650463250000|2022-04-20 14:00:50|2893.23|2893.23|2893.01|2893.01|2893.23|2893.23|2893.01|2893.01|0
1650463260000|2022-04-20 14:01:00|2892.28|2892.28|2892.28|2892.28|2892.28|2892.28|2892.28|2892.28|0
1650463270000|2022-04-20 14:01:10|2892.5|2892.5|2892.73|2892.73|2892.73|2892.73|2892.5|2892.5|0
1650463300000|2022-04-20 14:01:40|2892.89|2892.89|2892.89|2892.89|2892.89|2892.89|2892.89|2892.89|0
1650463310000|2022-04-20 14:01:50|2893.25|2893.25|2893.25|2893.25|2893.25|2893.25|2893.25|2893.25|0
1650463320000|2022-04-20 14:02:00|2893.02|2893.02|2893.02|2893.02|2893.02|2893.02|2893.02|2893.02|0
1650463360000|2022-04-20 14:02:40|2892.79|2892.79|2892.79|2892.79|2892.79|2892.79|2892.79|2892.79|0
1650463380000|2022-04-20 14:03:00|2892.71|2892.71|2892.71|2892.71|2892.71|2892.71|2892.71|2892.71|0
1650463400000|2022-04-20 14:03:20|2891.98|2891.98|2891.9|2891.9|2891.98|2891.98|2891.9|2891.9|0
1650463430000|2022-04-20 14:03:50|2891.51|2891.51|2891.68|2891.68|2891.68|2891.68|2891.31|2891.31|0
1650463440000|2022-04-20 14:04:00|2891.87|2891.87|2891.87|2891.87|2891.87|2891.87|2891.87|2891.87|0
1650463460000|2022-04-20 14:04:20|2892.09|2892.09|2892.02|2892.02|2892.09|2892.09|2891.65|2891.65|0
1650463470000|2022-04-20 14:04:30|2891.29|2891.29|2890.93|2890.93|2891.29|2891.29|2890.93|2890.93|0
1650463490000|2022-04-20 14:04:50|2890.7|2890.7|2890.7|2890.7|2890.7|2890.7|2890.7|2890.7|0
1650463500000|2022-04-20 14:05:00|2890.49|2890.49|2890.27|2890.27|2890.49|2890.49|2890.27|2890.27|0
1650463520000|2022-04-20 14:05:20|2890.04|2890.04|2889.82|2889.82|2890.04|2890.04|2889.59|2889.59|0
1650463550000|2022-04-20 14:05:50|2890.18|2890.18|2890.18|2890.18|2890.18|2890.18|2890.18|2890.18|0
1650463570000|2022-04-20 14:06:10|2890.54|2890.54|2890.54|2890.54|2890.54|2890.54|2890.54|2890.54|0
1650463580000|2022-04-20 14:06:20|2890.62|2890.62|2890.62|2890.62|2890.62|2890.62|2890.62|2890.62|0
1650463590000|2022-04-20 14:06:30|2890.4|2890.4|2890.4|2890.4|2890.4|2890.4|2890.4|2890.4|0
1650463610000|2022-04-20 14:06:50|2890.76|2890.76|2890.76|2890.76|2890.76|2890.76|2890.76|2890.76|0
1650463630000|2022-04-20 14:07:10|2891.12|2891.12|2890.73|2890.73|2891.12|2891.12|2890.73|2890.73|0
1650463640000|2022-04-20 14:07:20|2890.34|2890.34|2890.34|2890.34|2890.34|2890.34|2890.34|2890.34|0
1650463650000|2022-04-20 14:07:30|2889.98|2889.98|2889.98|2889.98|2889.98|2889.98|2889.98|2889.98|0
1650463700000|2022-04-20 14:08:20|2890.34|2890.34|2890.34|2890.34|2890.34|2890.34|2890.34|2890.34|0
1650463720000|2022-04-20 14:08:40|2890.53|2890.53|2890.53|2890.53|2890.53|2890.53|2890.53|2890.53|0
1650463730000|2022-04-20 14:08:50|2890.17|2890.17|2890.17|2890.17|2890.17|2890.17|2890.17|2890.17|0
1650463760000|2022-04-20 14:09:20|2889.95|2889.95|2889.95|2889.95|2889.95|2889.95|2889.95|2889.95|0
1650463790000|2022-04-20 14:09:50|2890.17|2890.17|2890.53|2890.53|2890.53|2890.53|2890.17|2890.17|0
1650463800000|2022-04-20 14:10:00|2890.31|2890.31|2890.31|2890.31|2890.31|2890.31|2890.31|2890.31|0
1650463810000|2022-04-20 14:10:10|2890.7|2890.7|2890.54|2890.54|2890.7|2890.7|2890.54|2890.54|0
1650463820000|2022-04-20 14:10:20|2890.15|2890.15|2890.38|2890.38|2890.38|2890.38|2890.15|2890.15|0
1650463850000|2022-04-20 14:10:50|2890.6|2890.6|2890.24|2890.24|2890.6|2890.6|2890.24|2890.24|0
1650463860000|2022-04-20 14:11:00|2890.32|2890.32|2890.51|2890.51|2890.51|2890.51|2890.32|2890.32|0
1650463880000|2022-04-20 14:11:20|2890.72|2890.72|2890.72|2890.72|2890.72|2890.72|2890.72|2890.72|0
1650463890000|2022-04-20 14:11:30|2890.94|2890.94|2890.94|2890.94|2890.94|2890.94|2890.94|2890.94|0
1650463910000|2022-04-20 14:11:50|2891.3|2891.3|2890.94|2890.94|2891.3|2891.3|2890.94|2890.94|0
1650463920000|2022-04-20 14:12:00|2890.72|2890.72|2890.72|2890.72|2890.72|2890.72|2890.72|2890.72|0
1650463940000|2022-04-20 14:12:20|2891.08|2891.08|2891.08|2891.08|2891.08|2891.08|2891.08|2891.08|0
1650463950000|2022-04-20 14:12:30|2890.88|2890.88|2890.88|2890.88|2890.88|2890.88|2890.88|2890.88|0
1650463960000|2022-04-20 14:12:40|2891.08|2891.08|2891.08|2891.08|2891.08|2891.08|2891.08|2891.08|0
1650463970000|2022-04-20 14:12:50|2891.44|2891.44|2891.44|2891.44|2891.44|2891.44|2891.44|2891.44|0
1650464030000|2022-04-20 14:13:50|2891.89|2891.89|2892.26|2892.26|2892.26|2892.26|2891.89|2891.89|0
1650464060000|2022-04-20 14:14:20|2892.47|2892.47|2892.47|2892.47|2892.47|2892.47|2892.47|2892.47|0
1650464130000|2022-04-20 14:15:30|2892.84|2892.84|2892.84|2892.84|2892.84|2892.84|2892.84|2892.84|0
1650464150000|2022-04-20 14:15:50|2892.62|2892.62|2891.67|2891.67|2892.62|2892.62|2891.67|2891.67|0
1650464170000|2022-04-20 14:16:10|2892|2892|2892.57|2892.57|2892.57|2892.57|2891.92|2891.92|0
1650464180000|2022-04-20 14:16:20|2892.79|2892.79|2892.28|2892.28|2892.79|2892.79|2892.13|2892.13|0
1650464190000|2022-04-20 14:16:30|2892.71|2892.71|2892.49|2892.49|2892.71|2892.71|2892.49|2892.49|0
1650464210000|2022-04-20 14:16:50|2893.14|2893.14|2893.5|2893.5|2893.5|2893.5|2893.14|2893.14|0
1650464230000|2022-04-20 14:17:10|2893.07|2893.07|2893.07|2893.07|2893.07|2893.07|2893.07|2893.07|0
1650464260000|2022-04-20 14:17:40|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|0
1650464280000|2022-04-20 14:18:00|2892.63|2892.63|2892.63|2892.63|2892.63|2892.63|2892.63|2892.63|0
1650464300000|2022-04-20 14:18:20|2892.55|2892.55|2892.91|2892.91|2892.91|2892.91|2892.55|2892.55|0
1650464330000|2022-04-20 14:18:50|2893.27|2893.27|2893.35|2893.35|2893.35|2893.35|2893.27|2893.27|0
1650464350000|2022-04-20 14:19:10|2892.63|2892.63|2892.63|2892.63|2892.63|2892.63|2892.63|2892.63|0
1650464370000|2022-04-20 14:19:30|2892.41|2892.41|2892.41|2892.41|2892.41|2892.41|2892.41|2892.41|0
1650464380000|2022-04-20 14:19:40|2892.18|2892.18|2892.29|2892.29|2892.29|2892.29|2892.18|2892.18|0
1650464390000|2022-04-20 14:19:50|2892.4|2892.4|2892.98|2892.98|2892.98|2892.98|2892.4|2892.4|0
1650464400000|2022-04-20 14:20:00|2893.09|2893.09|2893.2|2893.2|2893.2|2893.2|2893.09|2893.09|0
1650464410000|2022-04-20 14:20:10|2893.09|2893.09|2893.09|2893.09|2893.09|2893.09|2893.09|2893.09|0
1650464420000|2022-04-20 14:20:20|2892.64|2892.64|2892.8|2892.8|2892.8|2892.8|2892.64|2892.64|0
1650464440000|2022-04-20 14:20:40|2892.64|2892.64|2892.64|2892.64|2892.64|2892.64|2892.64|2892.64|0
1650464460000|2022-04-20 14:21:00|2892.56|2892.56|2891.9|2891.9|2892.56|2892.56|2891.9|2891.9|0
1650464480000|2022-04-20 14:21:20|2891.98|2891.98|2891.98|2891.98|2891.98|2891.98|2891.98|2891.98|0
1650464520000|2022-04-20 14:22:00|2891.44|2891.44|2891.33|2891.33|2891.44|2891.44|2891.33|2891.33|0
1650464540000|2022-04-20 14:22:20|2891.69|2891.69|2891.69|2891.69|2891.69|2891.69|2891.69|2891.69|0
1650464550000|2022-04-20 14:22:30|2891.91|2891.91|2891.91|2891.91|2891.91|2891.91|2891.91|2891.91|0
1650464580000|2022-04-20 14:23:00|2892.36|2892.36|2894.54|2894.54|2894.76|2894.76|2892.36|2892.36|0
1650464600000|2022-04-20 14:23:20|2894.46|2894.46|2894.46|2894.46|2894.46|2894.46|2894.46|2894.46|0
1650464630000|2022-04-20 14:23:50|2893.74|2893.74|2894.1|2894.1|2894.1|2894.1|2893.74|2893.74|0
1650464640000|2022-04-20 14:24:00|2893.42|2893.42|2892.96|2892.96|2893.42|2893.42|2892.96|2892.96|0
1650464650000|2022-04-20 14:24:10|2892.23|2892.23|2892.07|2892.07|2892.23|2892.23|2892.07|2892.07|0
1650464690000|2022-04-20 14:24:50|2892.44|2892.44|2892.44|2892.44|2892.44|2892.44|2892.44|2892.44|0
1650464700000|2022-04-20 14:25:00|2892.21|2892.21|2892.21|2892.21|2892.21|2892.21|2892.21|2892.21|0
1650464710000|2022-04-20 14:25:10|2892.44|2892.44|2892.44|2892.44|2892.44|2892.44|2892.44|2892.44|0
1650464750000|2022-04-20 14:25:50|2892.07|2892.07|2892.07|2892.07|2892.07|2892.07|2892.07|2892.07|0
1650464770000|2022-04-20 14:26:10|2891.88|2891.88|2892.07|2892.07|2892.07|2892.07|2891.88|2891.88|0
1650464800000|2022-04-20 14:26:40|2892.44|2892.44|2892.44|2892.44|2892.44|2892.44|2892.44|2892.44|0
1650464810000|2022-04-20 14:26:50|2892.8|2892.8|2892.8|2892.8|2892.8|2892.8|2892.8|2892.8|0
1650464830000|2022-04-20 14:27:10|2893.02|2893.02|2893.02|2893.02|2893.02|2893.02|2893.02|2893.02|0
1650464840000|2022-04-20 14:27:20|2893.67|2893.67|2893.89|2893.89|2893.89|2893.89|2893.67|2893.67|0
1650464850000|2022-04-20 14:27:30|2893.67|2893.67|2893.27|2893.27|2893.67|2893.67|2893.27|2893.27|0
1650464870000|2022-04-20 14:27:50|2893.63|2893.63|2893.63|2893.63|2893.63|2893.63|2893.63|2893.63|0
1650464890000|2022-04-20 14:28:10|2894.22|2894.22|2894.22|2894.22|2894.22|2894.22|2894.22|2894.22|0
1650464900000|2022-04-20 14:28:20|2894.3|2894.3|2895.34|2895.34|2895.34|2895.34|2893.93|2893.93|0
1650464910000|2022-04-20 14:28:30|2895.93|2895.93|2894.36|2894.36|2895.93|2895.93|2894.36|2894.36|0
1650464930000|2022-04-20 14:28:50|2893.42|2893.42|2893.78|2893.78|2893.78|2893.78|2893.42|2893.42|0
1650464940000|2022-04-20 14:29:00|2893.57|2893.57|2893.57|2893.57|2893.57|2893.57|2893.57|2893.57|0
1650464970000|2022-04-20 14:29:30|2893.78|2893.78|2893.78|2893.78|2893.78|2893.78|2893.78|2893.78|0
1650464980000|2022-04-20 14:29:40|2893.06|2893.06|2893.06|2893.06|2893.06|2893.06|2893.06|2893.06|0
1650464990000|2022-04-20 14:29:50|2893.78|2893.78|2893.68|2893.68|2893.78|2893.78|2893.68|2893.68|0
1650465010000|2022-04-20 14:30:10|2892.95|2892.95|2892.95|2892.95|2892.95|2892.95|2892.95|2892.95|0
1650465050000|2022-04-20 14:30:50|2892.59|2892.59|2892.95|2892.95|2892.95|2892.95|2892.59|2892.59|0
1650465150000|2022-04-20 14:32:30|2893.24|2893.24|2893.01|2893.01|2893.24|2893.24|2893.01|2893.01|0
1650465170000|2022-04-20 14:32:50|2893.24|2893.24|2894.28|2894.28|2894.28|2894.28|2893.24|2893.24|0
1650465190000|2022-04-20 14:33:10|2894.5|2894.5|2894.72|2894.72|2894.72|2894.72|2894.5|2894.5|0
1650465260000|2022-04-20 14:34:20|2894.5|2894.5|2894.5|2894.5|2894.5|2894.5|2894.5|2894.5|0
1650465270000|2022-04-20 14:34:30|2894.39|2894.39|2894.39|2894.39|2894.39|2894.39|2894.39|2894.39|0
1650465280000|2022-04-20 14:34:40|2894.75|2894.75|2894.83|2894.83|2894.83|2894.83|2894.75|2894.75|0
1650465290000|2022-04-20 14:34:50|2895.28|2895.28|2895.64|2895.64|2895.64|2895.64|2895.28|2895.28|0
1650465320000|2022-04-20 14:35:20|2895.28|2895.28|2897.25|2897.25|2897.25|2897.25|2895.28|2895.28|0
1650465330000|2022-04-20 14:35:30|2897.36|2897.36|2896.35|2896.35|2897.36|2897.36|2896.27|2896.27|0
1650465340000|2022-04-20 14:35:40|2895.99|2895.99|2895.99|2895.99|2895.99|2895.99|2895.99|2895.99|0
1650465350000|2022-04-20 14:35:50|2895.76|2895.76|2896.13|2896.13|2896.13|2896.13|2895.76|2895.76|0
1650465370000|2022-04-20 14:36:10|2896.34|2896.34|2896.34|2896.34|2896.34|2896.34|2896.34|2896.34|0
1650465380000|2022-04-20 14:36:20|2896.78|2896.78|2896.56|2896.56|2896.78|2896.78|2896.56|2896.56|0
1650465410000|2022-04-20 14:36:50|2896.92|2896.92|2896.92|2896.92|2896.92|2896.92|2896.92|2896.92|0
1650465430000|2022-04-20 14:37:10|2897.36|2897.36|2897.36|2897.36|2897.36|2897.36|2897.36|2897.36|0
1650465460000|2022-04-20 14:37:40|2897.44|2897.44|2897.88|2897.88|2897.88|2897.88|2897.44|2897.44|0
1650465470000|2022-04-20 14:37:50|2898.24|2898.24|2898.24|2898.24|2898.24|2898.24|2898.24|2898.24|0
1650465480000|2022-04-20 14:38:00|2897.15|2897.15|2897.15|2897.15|2897.15|2897.15|2897.15|2897.15|0
1650465490000|2022-04-20 14:38:10|2897.51|2897.51|2897.74|2897.74|2897.74|2897.74|2897.51|2897.51|0
1650465500000|2022-04-20 14:38:20|2897.01|2897.01|2897.01|2897.01|2897.01|2897.01|2897.01|2897.01|0
1650465510000|2022-04-20 14:38:30|2896.8|2896.8|2896.8|2896.8|2896.8|2896.8|2896.8|2896.8|0
1650465520000|2022-04-20 14:38:40|2896.88|2896.88|2896.88|2896.88|2896.88|2896.88|2896.88|2896.88|0
1650465530000|2022-04-20 14:38:50|2896.99|2896.99|2896.99|2896.99|2896.99|2896.99|2896.99|2896.99|0
1650465560000|2022-04-20 14:39:20|2897.35|2897.35|2897.35|2897.35|2897.35|2897.35|2897.35|2897.35|0
1650465590000|2022-04-20 14:39:50|2897.71|2897.71|2897.71|2897.71|2897.71|2897.71|2897.71|2897.71|0
1650465610000|2022-04-20 14:40:10|2897.35|2897.35|2897.43|2897.43|2897.43|2897.43|2897.35|2897.35|0
1650465620000|2022-04-20 14:40:20|2897.65|2897.65|2897.73|2897.73|2897.73|2897.73|2897.65|2897.65|0
1650465650000|2022-04-20 14:40:50|2898.09|2898.09|2898.09|2898.09|2898.09|2898.09|2898.09|2898.09|0
1650465660000|2022-04-20 14:41:00|2898.32|2898.32|2898.32|2898.32|2898.32|2898.32|2898.32|2898.32|0
1650465680000|2022-04-20 14:41:20|2898.09|2898.09|2898.53|2898.53|2898.53|2898.53|2898.09|2898.09|0
1650465690000|2022-04-20 14:41:30|2898.31|2898.31|2898.31|2898.31|2898.31|2898.31|2898.31|2898.31|0
1650465700000|2022-04-20 14:41:40|2898.67|2898.67|2898.9|2898.9|2898.9|2898.9|2898.67|2898.67|0
1650465710000|2022-04-20 14:41:50|2899.26|2899.26|2899.26|2899.26|2899.26|2899.26|2899.26|2899.26|0
1650465740000|2022-04-20 14:42:20|2899.7|2899.7|2898.88|2898.88|2899.7|2899.7|2898.68|2898.68|0
1650465750000|2022-04-20 14:42:30|2899.46|2899.46|2903.54|2903.54|2903.54|2903.54|2899.46|2899.46|0
1650465760000|2022-04-20 14:42:40|2903.74|2903.74|2903.89|2903.89|2904.54|2904.54|2903.74|2903.74|0
1650465770000|2022-04-20 14:42:50|2904.47|2904.47|2904.84|2904.84|2905.03|2905.03|2904.47|2904.47|0
1650465780000|2022-04-20 14:43:00|2904.64|2904.64|2904.64|2904.64|2904.64|2904.64|2904.64|2904.64|0
1650465790000|2022-04-20 14:43:10|2904.25|2904.25|2903.74|2903.74|2904.25|2904.25|2903.66|2903.66|0
1650465800000|2022-04-20 14:43:20|2903.55|2903.55|2903.35|2903.35|2903.55|2903.55|2903.35|2903.35|0
1650465810000|2022-04-20 14:43:30|2901.78|2901.78|2901.78|2901.78|2901.78|2901.78|2901.39|2901.39|0
1650465820000|2022-04-20 14:43:40|2901.59|2901.59|2901.26|2901.26|2901.59|2901.59|2901.26|2901.26|0
1650465830000|2022-04-20 14:43:50|2900.9|2900.9|2900.9|2900.9|2900.9|2900.9|2900.9|2900.9|0
1650465860000|2022-04-20 14:44:20|2901.68|2901.68|2902.07|2902.07|2902.07|2902.07|2901.68|2901.68|0
1650465870000|2022-04-20 14:44:30|2903.34|2903.34|2903.34|2903.34|2903.34|2903.34|2903.34|2903.34|0
1650465880000|2022-04-20 14:44:40|2903.7|2903.7|2903.7|2903.7|2903.7|2903.7|2903.7|2903.7|0
1650465890000|2022-04-20 14:44:50|2903.48|2903.48|2903.84|2903.84|2903.84|2903.84|2903.48|2903.48|0
1650465900000|2022-04-20 14:45:00|2903.64|2903.64|2903.28|2903.28|2903.64|2903.64|2903.28|2903.28|0
1650465910000|2022-04-20 14:45:10|2903.5|2903.5|2902.8|2902.8|2903.58|2903.58|2902.8|2902.8|0
1650465930000|2022-04-20 14:45:30|2902.96|2902.96|2902.96|2902.96|2902.96|2902.96|2902.96|2902.96|0
1650465950000|2022-04-20 14:45:50|2903.04|2903.04|2903.6|2903.6|2903.6|2903.6|2903.04|2903.04|0
1650465960000|2022-04-20 14:46:00|2903.82|2903.82|2903.82|2903.82|2903.82|2903.82|2903.82|2903.82|0
1650465970000|2022-04-20 14:46:10|2904.02|2904.02|2903.79|2903.79|2904.02|2904.02|2903.79|2903.79|0
1650466000000|2022-04-20 14:46:40|2903.43|2903.43|2903.43|2903.43|2903.43|2903.43|2903.43|2903.43|0
1650466010000|2022-04-20 14:46:50|2903.79|2903.79|2903.07|2903.07|2903.79|2903.79|2903.07|2903.07|0
1650466020000|2022-04-20 14:47:00|2903.4|2903.4|2903.29|2903.29|2903.4|2903.4|2903.29|2903.29|0
1650466030000|2022-04-20 14:47:10|2903.48|2903.48|2903.48|2903.48|2903.48|2903.48|2903.48|2903.48|0
1650466040000|2022-04-20 14:47:20|2903.29|2903.29|2903.65|2903.65|2903.65|2903.65|2903.29|2903.29|0
1650466050000|2022-04-20 14:47:30|2903.87|2903.87|2903.87|2903.87|2903.87|2903.87|2903.87|2903.87|0
1650466060000|2022-04-20 14:47:40|2903.64|2903.64|2903.64|2903.64|2903.64|2903.64|2903.64|2903.64|0
1650466070000|2022-04-20 14:47:50|2904.08|2904.08|2903.64|2903.64|2904.08|2904.08|2903.64|2903.64|0
1650466080000|2022-04-20 14:48:00|2903.72|2903.72|2903.72|2903.72|2903.72|2903.72|2903.72|2903.72|0
1650466090000|2022-04-20 14:48:10|2903.92|2903.92|2903.7|2903.7|2903.92|2903.92|2903.7|2903.7|0
1650466100000|2022-04-20 14:48:20|2903.34|2903.34|2903.34|2903.34|2903.34|2903.34|2903.34|2903.34|0
1650466110000|2022-04-20 14:48:30|2902.97|2902.97|2902.97|2902.97|2902.97|2902.97|2902.97|2902.97|0
1650466130000|2022-04-20 14:48:50|2903.34|2903.34|2903.34|2903.34|2903.34|2903.34|2903.34|2903.34|0
1650466150000|2022-04-20 14:49:10|2903.55|2903.55|2903.55|2903.55|2903.55|2903.55|2903.55|2903.55|0
1650466160000|2022-04-20 14:49:20|2903.77|2903.77|2903.41|2903.41|2903.77|2903.77|2903.41|2903.41|0
1650466180000|2022-04-20 14:49:40|2903.63|2903.63|2903.63|2903.63|2903.63|2903.63|2903.63|2903.63|0
1650466200000|2022-04-20 14:50:00|2903.79|2903.79|2903.79|2903.79|2903.79|2903.79|2903.79|2903.79|0
1650466210000|2022-04-20 14:50:10|2903.87|2903.87|2903.87|2903.87|2903.87|2903.87|2903.87|2903.87|0
1650466220000|2022-04-20 14:50:20|2903.95|2903.95|2904.32|2904.32|2904.32|2904.32|2903.95|2903.95|0
1650466240000|2022-04-20 14:50:40|2904.68|2904.68|2904.68|2904.68|2904.68|2904.68|2904.68|2904.68|0
1650466250000|2022-04-20 14:50:50|2905.07|2905.07|2905.07|2905.07|2905.07|2905.07|2905.07|2905.07|0
1650466290000|2022-04-20 14:51:30|2904.87|2904.87|2904.87|2904.87|2904.87|2904.87|2904.87|2904.87|0
1650466300000|2022-04-20 14:51:40|2904.95|2904.95|2905.36|2905.36|2905.36|2905.36|2904.95|2904.95|0
1650466310000|2022-04-20 14:51:50|2905.72|2905.72|2905.72|2905.72|2905.72|2905.72|2905.72|2905.72|0
1650466340000|2022-04-20 14:52:20|2905.36|2905.36|2905.58|2905.58|2905.58|2905.58|2905.36|2905.36|0
1650466350000|2022-04-20 14:52:30|2905.77|2905.77|2905.88|2905.88|2905.88|2905.88|2905.77|2905.77|0
1650466370000|2022-04-20 14:52:50|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|0
1650466380000|2022-04-20 14:53:00|2907.23|2907.23|2907.23|2907.23|2907.23|2907.23|2907.23|2907.23|0
1650466390000|2022-04-20 14:53:10|2907.46|2907.46|2907.46|2907.46|2907.46|2907.46|2907.46|2907.46|0
1650466400000|2022-04-20 14:53:20|2907.82|2907.82|2907.82|2907.82|2907.82|2907.82|2907.82|2907.82|0
1650466410000|2022-04-20 14:53:30|2908.04|2908.04|2907.84|2907.84|2908.04|2908.04|2907.84|2907.84|0
1650466420000|2022-04-20 14:53:40|2907.62|2907.62|2907.62|2907.62|2907.62|2907.62|2907.62|2907.62|0
1650466440000|2022-04-20 14:54:00|2907.84|2907.84|2907.84|2907.84|2907.84|2907.84|2907.84|2907.84|0
1650466450000|2022-04-20 14:54:10|2908.04|2908.04|2908.23|2908.23|2908.23|2908.23|2908.04|2908.04|0
1650466460000|2022-04-20 14:54:20|2908.45|2908.45|2908.45|2908.45|2908.45|2908.45|2908.45|2908.45|0
1650466470000|2022-04-20 14:54:30|2908.23|2908.23|2908.67|2908.67|2908.67|2908.67|2908.23|2908.23|0
1650466480000|2022-04-20 14:54:40|2909.03|2909.03|2909.03|2909.03|2909.03|2909.03|2909.03|2909.03|0
1650466490000|2022-04-20 14:54:50|2909.11|2909.11|2908.75|2908.75|2909.11|2909.11|2908.75|2908.75|0
1650466500000|2022-04-20 14:55:00|2908.83|2908.83|2908.83|2908.83|2908.83|2908.83|2908.83|2908.83|0
1650466510000|2022-04-20 14:55:10|2908.61|2908.61|2908.61|2908.61|2908.61|2908.61|2908.61|2908.61|0
1650466520000|2022-04-20 14:55:20|2908.83|2908.83|2909.2|2909.2|2909.2|2909.2|2908.83|2908.83|0
1650466530000|2022-04-20 14:55:30|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|0
1650466540000|2022-04-20 14:55:40|2909.23|2909.23|2909|2909|2909.23|2909.23|2909|2909|0
1650466550000|2022-04-20 14:55:50|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|0
1650466560000|2022-04-20 14:56:00|2909.15|2909.15|2909.15|2909.15|2909.15|2909.15|2909.15|2909.15|0
1650466570000|2022-04-20 14:56:10|2908.95|2908.95|2908.51|2908.51|2908.95|2908.95|2908.51|2908.51|0
1650466580000|2022-04-20 14:56:20|2907.79|2907.79|2907.79|2907.79|2907.79|2907.79|2907.79|2907.79|0
1650466600000|2022-04-20 14:56:40|2908|2908|2908.17|2908.17|2908.17|2908.17|2907.81|2907.81|0
1650466610000|2022-04-20 14:56:50|2908.53|2908.53|2908.53|2908.53|2908.53|2908.53|2908.53|2908.53|0
1650466640000|2022-04-20 14:57:20|2908.45|2908.45|2908.78|2908.78|2908.78|2908.78|2908.45|2908.45|0
1650466650000|2022-04-20 14:57:30|2908.24|2908.24|2907.76|2907.76|2908.24|2908.24|2907.76|2907.76|0
1650466660000|2022-04-20 14:57:40|2907.57|2907.57|2907.37|2907.37|2907.57|2907.57|2907.37|2907.37|0
1650466670000|2022-04-20 14:57:50|2908.1|2908.1|2908.1|2908.1|2908.1|2908.1|2908.1|2908.1|0
1650466690000|2022-04-20 14:58:10|2908.18|2908.18|2907.65|2907.65|2908.18|2908.18|2907.65|2907.65|0
1650466700000|2022-04-20 14:58:20|2907.43|2907.43|2907.43|2907.43|2907.43|2907.43|2907.43|2907.43|0
1650466730000|2022-04-20 14:58:50|2907.06|2907.06|2907.06|2907.06|2907.06|2907.06|2907.06|2907.06|0
1650466740000|2022-04-20 14:59:00|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|0
1650466760000|2022-04-20 14:59:20|2907.64|2907.64|2907.64|2907.64|2907.64|2907.64|2907.64|2907.64|0
1650466770000|2022-04-20 14:59:30|2908.01|2908.01|2908.01|2908.01|2908.01|2908.01|2908.01|2908.01|0
1650466790000|2022-04-20 14:59:50|2907.79|2907.79|2908.15|2908.15|2908.15|2908.15|2907.79|2907.79|0
1650466800000|2022-04-20 15:00:00|2907.72|2907.72|2906.41|2906.41|2907.72|2907.72|2906.41|2906.41|0
1650466810000|2022-04-20 15:00:10|2906.25|2906.25|2906.14|2906.14|2906.33|2906.33|2906.14|2906.14|0
1650466850000|2022-04-20 15:00:50|2905.77|2905.77|2905.74|2905.74|2905.77|2905.77|2905.22|2905.22|0
1650466870000|2022-04-20 15:01:10|2905.63|2905.63|2905.63|2905.63|2905.63|2905.63|2905.63|2905.63|0
1650466880000|2022-04-20 15:01:20|2905.19|2905.19|2905.19|2905.19|2905.19|2905.19|2905.19|2905.19|0
1650466900000|2022-04-20 15:01:40|2905.35|2905.35|2905.94|2905.94|2905.94|2905.94|2905.35|2905.35|0
1650466910000|2022-04-20 15:01:50|2906.3|2906.3|2906.75|2906.75|2906.75|2906.75|2906.3|2906.3|0
1650466920000|2022-04-20 15:02:00|2906.97|2906.97|2906.53|2906.53|2906.97|2906.97|2906.53|2906.53|0
1650466940000|2022-04-20 15:02:20|2906.76|2906.76|2906.76|2906.76|2906.76|2906.76|2906.76|2906.76|0
1650466960000|2022-04-20 15:02:40|2906.03|2906.03|2905.67|2905.67|2906.03|2906.03|2905.67|2905.67|0
1650467020000|2022-04-20 15:03:40|2905.45|2905.45|2905.45|2905.45|2905.45|2905.45|2905.45|2905.45|0
1650467030000|2022-04-20 15:03:50|2905.67|2905.67|2906.26|2906.26|2906.26|2906.26|2905.67|2905.67|0
1650467040000|2022-04-20 15:04:00|2906.48|2906.48|2906.48|2906.48|2906.48|2906.48|2906.48|2906.48|0
1650467060000|2022-04-20 15:04:20|2906.7|2906.7|2906.93|2906.93|2906.93|2906.93|2906.7|2906.7|0
1650467090000|2022-04-20 15:04:50|2907.29|2907.29|2906.96|2906.96|2907.29|2907.29|2906.96|2906.96|0
1650467100000|2022-04-20 15:05:00|2906.88|2906.88|2906.88|2906.88|2906.88|2906.88|2906.88|2906.88|0
1650467110000|2022-04-20 15:05:10|2907.1|2907.1|2906.88|2906.88|2907.1|2907.1|2906.88|2906.88|0
1650467120000|2022-04-20 15:05:20|2907.25|2907.25|2907.25|2907.25|2907.25|2907.25|2907.25|2907.25|0
1650467130000|2022-04-20 15:05:30|2907.32|2907.32|2907.32|2907.32|2907.32|2907.32|2907.32|2907.32|0
1650467140000|2022-04-20 15:05:40|2907.54|2907.54|2907.32|2907.32|2907.54|2907.54|2907.32|2907.32|0
1650467150000|2022-04-20 15:05:50|2907.52|2907.52|2907.52|2907.52|2907.52|2907.52|2907.52|2907.52|0
1650467160000|2022-04-20 15:06:00|2908.17|2908.17|2908.17|2908.17|2908.17|2908.17|2908.17|2908.17|0
1650467170000|2022-04-20 15:06:10|2908.4|2908.4|2908.4|2908.4|2908.4|2908.4|2908.4|2908.4|0
1650467180000|2022-04-20 15:06:20|2908.85|2908.85|2908.85|2908.85|2908.85|2908.85|2908.85|2908.85|0
1650467190000|2022-04-20 15:06:30|2908.19|2908.19|2908.41|2908.41|2908.41|2908.41|2908.19|2908.19|0
1650467200000|2022-04-20 15:06:40|2908.3|2908.3|2907.91|2907.91|2908.3|2908.3|2907.91|2907.91|0
1650467210000|2022-04-20 15:06:50|2908.11|2908.11|2908.32|2908.32|2908.55|2908.55|2908.11|2908.11|0
1650467230000|2022-04-20 15:07:10|2908.55|2908.55|2908.77|2908.77|2908.77|2908.77|2908.55|2908.55|0
1650467240000|2022-04-20 15:07:20|2907.69|2907.69|2907.69|2907.69|2907.69|2907.69|2907.69|2907.69|0
1650467270000|2022-04-20 15:07:50|2907.91|2907.91|2907.87|2907.87|2908.07|2908.07|2907.87|2907.87|0
1650467280000|2022-04-20 15:08:00|2907.44|2907.44|2907.44|2907.44|2907.44|2907.44|2907.44|2907.44|0
1650467310000|2022-04-20 15:08:30|2906.99|2906.99|2906.99|2906.99|2906.99|2906.99|2906.99|2906.99|0
1650467320000|2022-04-20 15:08:40|2907.35|2907.35|2907.35|2907.35|2907.35|2907.35|2907.35|2907.35|0
1650467330000|2022-04-20 15:08:50|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|0
1650467340000|2022-04-20 15:09:00|2907.94|2907.94|2907.94|2907.94|2907.94|2907.94|2907.94|2907.94|0
1650467350000|2022-04-20 15:09:10|2907.87|2907.87|2907.87|2907.87|2907.87|2907.87|2907.87|2907.87|0
1650467360000|2022-04-20 15:09:20|2907.65|2907.65|2907.29|2907.29|2907.65|2907.65|2907.29|2907.29|0
1650467370000|2022-04-20 15:09:30|2907.09|2907.09|2907.45|2907.45|2907.45|2907.45|2907.09|2907.09|0
1650467390000|2022-04-20 15:09:50|2907.67|2907.67|2908.03|2908.03|2908.03|2908.03|2907.67|2907.67|0
1650467400000|2022-04-20 15:10:00|2907.92|2907.92|2906.84|2906.84|2907.92|2907.92|2906.76|2906.76|0
1650467420000|2022-04-20 15:10:20|2907.2|2907.2|2907.05|2907.05|2907.2|2907.2|2907.05|2907.05|0
1650467430000|2022-04-20 15:10:30|2907.2|2907.2|2907.2|2907.2|2907.2|2907.2|2907.2|2907.2|0
1650467440000|2022-04-20 15:10:40|2907.64|2907.64|2907.2|2907.2|2907.64|2907.64|2907.2|2907.2|0
1650467450000|2022-04-20 15:10:50|2906.99|2906.99|2906.99|2906.99|2906.99|2906.99|2906.99|2906.99|0
1650467470000|2022-04-20 15:11:10|2907.42|2907.42|2907.42|2907.42|2907.42|2907.42|2907.42|2907.42|0
1650467480000|2022-04-20 15:11:20|2907.79|2907.79|2907.79|2907.79|2907.79|2907.79|2907.79|2907.79|0
1650467490000|2022-04-20 15:11:30|2908.15|2908.15|2908.15|2908.15|2908.15|2908.15|2908.15|2908.15|0
1650467500000|2022-04-20 15:11:40|2908.51|2908.51|2908.51|2908.51|2908.51|2908.51|2908.51|2908.51|0
1650467510000|2022-04-20 15:11:50|2908.87|2908.87|2909.31|2909.31|2909.31|2909.31|2908.87|2908.87|0
1650467520000|2022-04-20 15:12:00|2908.95|2908.95|2909.16|2909.16|2909.16|2909.16|2908.95|2908.95|0
1650467530000|2022-04-20 15:12:10|2908.8|2908.8|2908.8|2908.8|2908.8|2908.8|2908.8|2908.8|0
1650467540000|2022-04-20 15:12:20|2909|2909|2909|2909|2909|2909|2909|2909|0
1650467560000|2022-04-20 15:12:40|2909.08|2909.08|2909.08|2909.08|2909.08|2909.08|2909.08|2909.08|0
1650467570000|2022-04-20 15:12:50|2909.27|2909.27|2909.27|2909.27|2909.27|2909.27|2909.27|2909.27|0
1650467580000|2022-04-20 15:13:00|2909.49|2909.49|2909.49|2909.49|2909.49|2909.49|2909.49|2909.49|0
1650467600000|2022-04-20 15:13:20|2910.04|2910.04|2910.12|2910.12|2910.12|2910.12|2910.04|2910.04|0
1650467610000|2022-04-20 15:13:30|2910.55|2910.55|2910.66|2910.66|2910.66|2910.66|2910.55|2910.55|0
1650467620000|2022-04-20 15:13:40|2911.03|2911.03|2911.03|2911.03|2911.03|2911.03|2911.03|2911.03|0
1650467630000|2022-04-20 15:13:50|2911.39|2911.39|2911.39|2911.39|2911.39|2911.39|2911.39|2911.39|0
1650467670000|2022-04-20 15:14:30|2912.17|2912.17|2912.17|2912.17|2912.17|2912.17|2912.17|2912.17|0
1650467680000|2022-04-20 15:14:40|2912.61|2912.61|2912.61|2912.61|2912.61|2912.61|2912.61|2912.61|0
1650467690000|2022-04-20 15:14:50|2912.94|2912.94|2913.3|2913.3|2913.3|2913.3|2912.94|2912.94|0
1650467730000|2022-04-20 15:15:30|2912.94|2912.94|2913.21|2913.21|2913.21|2913.21|2912.78|2912.78|0
1650467740000|2022-04-20 15:15:40|2913.02|2913.02|2913.21|2913.21|2913.21|2913.21|2913.02|2913.02|0
1650467750000|2022-04-20 15:15:50|2912.56|2912.56|2912.56|2912.56|2912.77|2912.77|2912.19|2912.19|0
1650467760000|2022-04-20 15:16:00|2912.34|2912.34|2911.95|2911.95|2912.34|2912.34|2911.95|2911.95|0
1650467770000|2022-04-20 15:16:10|2911.75|2911.75|2911.56|2911.56|2911.75|2911.75|2911.56|2911.56|0
1650467800000|2022-04-20 15:16:40|2911.2|2911.2|2910.84|2910.84|2911.2|2911.2|2910.84|2910.84|0
1650467820000|2022-04-20 15:17:00|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|0
1650467860000|2022-04-20 15:17:40|2910.87|2910.87|2911.39|2911.39|2911.39|2911.39|2910.87|2910.87|0
1650467900000|2022-04-20 15:18:20|2911.03|2911.03|2911.03|2911.03|2911.03|2911.03|2911.03|2911.03|0
1650467930000|2022-04-20 15:18:50|2910.8|2910.8|2910.58|2910.58|2910.8|2910.8|2910.58|2910.58|0
1650467960000|2022-04-20 15:19:20|2910.69|2910.69|2910.69|2910.69|2910.69|2910.69|2910.69|2910.69|0
1650467970000|2022-04-20 15:19:30|2910.91|2910.91|2911.14|2911.14|2911.14|2911.14|2910.91|2910.91|0
1650467980000|2022-04-20 15:19:40|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|0
1650467990000|2022-04-20 15:19:50|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|0
1650468000000|2022-04-20 15:20:00|2911.2|2911.2|2911.2|2911.2|2911.2|2911.2|2911.2|2911.2|0
1650468010000|2022-04-20 15:20:10|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|0
1650468030000|2022-04-20 15:20:30|2911.47|2911.47|2911.46|2911.46|2911.69|2911.69|2911.46|2911.46|0
1650468040000|2022-04-20 15:20:40|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|0
1650468050000|2022-04-20 15:20:50|2911.07|2911.07|2911.07|2911.07|2911.07|2911.07|2911.07|2911.07|0
1650468070000|2022-04-20 15:21:10|2910.99|2910.99|2910.66|2910.66|2910.99|2910.99|2910.66|2910.66|0
1650468080000|2022-04-20 15:21:20|2911.03|2911.03|2911.03|2911.03|2911.03|2911.03|2911.03|2911.03|0
1650468090000|2022-04-20 15:21:30|2911.24|2911.24|2910.88|2910.88|2911.24|2911.24|2910.88|2910.88|0
1650468100000|2022-04-20 15:21:40|2911.11|2911.11|2910.24|2910.24|2911.11|2911.11|2910.24|2910.24|0
1650468110000|2022-04-20 15:21:50|2910.6|2910.6|2910.01|2910.01|2910.6|2910.6|2910.01|2910.01|0
1650468120000|2022-04-20 15:22:00|2910.37|2910.37|2910.01|2910.01|2910.37|2910.37|2910.01|2910.01|0
1650468130000|2022-04-20 15:22:10|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|0
1650468140000|2022-04-20 15:22:20|2909.71|2909.71|2909.71|2909.71|2910.07|2910.07|2909.71|2909.71|0
1650468150000|2022-04-20 15:22:30|2909.93|2909.93|2909.93|2909.93|2909.93|2909.93|2909.93|2909.93|0
1650468160000|2022-04-20 15:22:40|2909.85|2909.85|2909.96|2909.96|2909.96|2909.96|2909.49|2909.49|0
1650468170000|2022-04-20 15:22:50|2910.18|2910.18|2910.18|2910.18|2910.18|2910.18|2910.18|2910.18|0
1650468190000|2022-04-20 15:23:10|2910.4|2910.4|2911.12|2911.12|2911.12|2911.12|2910.04|2910.04|0
1650468200000|2022-04-20 15:23:20|2910.76|2910.76|2910.32|2910.32|2910.76|2910.76|2909.96|2909.96|0
1650468210000|2022-04-20 15:23:30|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|0
1650468220000|2022-04-20 15:23:40|2911.41|2911.41|2911.73|2911.73|2911.73|2911.73|2911.41|2911.41|0
1650468230000|2022-04-20 15:23:50|2911.5|2911.5|2911.72|2911.72|2911.72|2911.72|2911.5|2911.5|0
1650468240000|2022-04-20 15:24:00|2911.29|2911.29|2911.98|2911.98|2911.98|2911.98|2911.28|2911.28|0
1650468250000|2022-04-20 15:24:10|2912.09|2912.09|2912.09|2912.09|2912.09|2912.09|2912.09|2912.09|0
1650468260000|2022-04-20 15:24:20|2911.86|2911.86|2911.62|2911.62|2911.86|2911.86|2911.5|2911.5|0
1650468270000|2022-04-20 15:24:30|2911.98|2911.98|2911.98|2911.98|2911.98|2911.98|2911.98|2911.98|0
1650468280000|2022-04-20 15:24:40|2911.62|2911.62|2911.62|2911.62|2911.62|2911.62|2911.62|2911.62|0
1650468290000|2022-04-20 15:24:50|2911.17|2911.17|2911.4|2911.4|2911.4|2911.4|2910.98|2910.98|0
1650468310000|2022-04-20 15:25:10|2911.03|2911.03|2910.37|2910.37|2911.03|2911.03|2910.16|2910.16|0
1650468320000|2022-04-20 15:25:20|2910.15|2910.15|2910.15|2910.15|2910.15|2910.15|2909.71|2909.71|0
1650468330000|2022-04-20 15:25:30|2910.37|2910.37|2910.73|2910.73|2910.73|2910.73|2910.37|2910.37|0
1650468340000|2022-04-20 15:25:40|2910.5|2910.5|2910.37|2910.37|2910.73|2910.73|2910.37|2910.37|0
1650468350000|2022-04-20 15:25:50|2910.14|2910.14|2910.5|2910.5|2910.5|2910.5|2909.91|2909.91|0
1650468360000|2022-04-20 15:26:00|2910.72|2910.72|2910.72|2910.72|2910.72|2910.72|2910.72|2910.72|0
1650468370000|2022-04-20 15:26:10|2910.83|2910.83|2910.83|2910.83|2910.83|2910.83|2910.83|2910.83|0
1650468380000|2022-04-20 15:26:20|2910.18|2910.18|2910.84|2910.84|2910.84|2910.84|2910.18|2910.18|0
1650468390000|2022-04-20 15:26:30|2911.03|2911.03|2911.24|2911.24|2911.24|2911.24|2910.87|2910.87|0
1650468400000|2022-04-20 15:26:40|2911.07|2911.07|2911.07|2911.07|2911.07|2911.07|2910.64|2910.64|0
1650468410000|2022-04-20 15:26:50|2910.87|2910.87|2911.45|2911.45|2911.45|2911.45|2910.87|2910.87|0
1650468430000|2022-04-20 15:27:10|2911.02|2911.02|2909.57|2909.57|2911.02|2911.02|2909.57|2909.57|0
1650468440000|2022-04-20 15:27:20|2908.91|2908.91|2908.36|2908.36|2908.91|2908.91|2908.36|2908.36|0
1650468450000|2022-04-20 15:27:30|2908.55|2908.55|2908.33|2908.33|2908.55|2908.55|2908.33|2908.33|0
1650468480000|2022-04-20 15:28:00|2908.22|2908.22|2908.1|2908.1|2908.33|2908.33|2908.1|2908.1|0
1650468490000|2022-04-20 15:28:10|2908.02|2908.02|2908.25|2908.25|2908.47|2908.47|2908.02|2908.02|0
1650468500000|2022-04-20 15:28:20|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|0
1650468510000|2022-04-20 15:28:30|2907.67|2907.67|2907.67|2907.67|2907.67|2907.67|2907.67|2907.67|0
1650468520000|2022-04-20 15:28:40|2908.28|2908.28|2908.5|2908.5|2908.5|2908.5|2908.28|2908.28|0
1650468530000|2022-04-20 15:28:50|2908.05|2908.05|2907.61|2907.61|2908.05|2908.05|2907.61|2907.61|0
1650468540000|2022-04-20 15:29:00|2907.02|2907.02|2908.2|2908.2|2908.2|2908.2|2907.02|2907.02|0
1650468550000|2022-04-20 15:29:10|2907.83|2907.83|2907.83|2907.83|2907.83|2907.83|2907.83|2907.83|0
1650468560000|2022-04-20 15:29:20|2907.61|2907.61|2907.61|2907.61|2907.61|2907.61|2907.61|2907.61|0
1650468570000|2022-04-20 15:29:30|2907.83|2907.83|2908.19|2908.19|2908.19|2908.19|2907.83|2907.83|0
1650468580000|2022-04-20 15:29:40|2908.41|2908.41|2908.5|2908.5|2908.7|2908.7|2908.05|2908.05|0
1650468590000|2022-04-20 15:29:50|2908.72|2908.72|2909.15|2909.15|2909.15|2909.15|2908.72|2908.72|0
1650525300000|2022-04-21 07:15:00|2919.35|2919.35|2919.13|2919.13|2919.35|2919.35|2919.13|2919.13|0
1650525320000|2022-04-21 07:15:20|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|0
1650525330000|2022-04-21 07:15:30|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|0
1650525340000|2022-04-21 07:15:40|2920.38|2920.38|2920.38|2920.38|2920.38|2920.38|2920.38|2920.38|0
1650525360000|2022-04-21 07:16:00|2920.74|2920.74|2920.74|2920.74|2920.74|2920.74|2920.74|2920.74|0
1650525370000|2022-04-21 07:16:10|2920.96|2920.96|2921.32|2921.32|2921.32|2921.32|2920.96|2920.96|0
1650525400000|2022-04-21 07:16:40|2921.69|2921.69|2921.32|2921.32|2921.69|2921.69|2921.32|2921.32|0
1650525450000|2022-04-21 07:17:30|2922.2|2922.2|2922.77|2922.77|2922.77|2922.77|2922.2|2922.2|0
1650525460000|2022-04-21 07:17:40|2922.4|2922.4|2922.4|2922.4|2922.4|2922.4|2922.4|2922.4|0
1650525470000|2022-04-21 07:17:50|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|0
1650525480000|2022-04-21 07:18:00|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|0
1650525490000|2022-04-21 07:18:10|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|0
1650525500000|2022-04-21 07:18:20|2921.67|2921.67|2922.12|2922.12|2922.12|2922.12|2921.67|2921.67|0
1650525520000|2022-04-21 07:18:40|2921.9|2921.9|2921.9|2921.9|2921.9|2921.9|2921.9|2921.9|0
1650525530000|2022-04-21 07:18:50|2922.26|2922.26|2921.53|2921.53|2922.26|2922.26|2921.53|2921.53|0
1650525540000|2022-04-21 07:19:00|2921.61|2921.61|2922.4|2922.4|2922.4|2922.4|2921.61|2921.61|0
1650525550000|2022-04-21 07:19:10|2922.76|2922.76|2922.76|2922.76|2922.76|2922.76|2922.76|2922.76|0
1650525570000|2022-04-21 07:19:30|2923.35|2923.35|2923.35|2923.35|2923.35|2923.35|2923.35|2923.35|0
1650525580000|2022-04-21 07:19:40|2924.44|2924.44|2924.07|2924.07|2924.44|2924.44|2924.07|2924.07|0
1650525590000|2022-04-21 07:19:50|2924.27|2924.27|2924.27|2924.27|2924.27|2924.27|2924.27|2924.27|0
1650525600000|2022-04-21 07:20:00|2924.63|2924.63|2924.49|2924.49|2924.85|2924.85|2924.49|2924.49|0
1650525610000|2022-04-21 07:20:10|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|0
1650525620000|2022-04-21 07:20:20|2924.7|2924.7|2925.07|2925.07|2925.07|2925.07|2924.7|2924.7|0
1650525630000|2022-04-21 07:20:30|2924.51|2924.51|2924.51|2924.51|2924.51|2924.51|2924.51|2924.51|0
1650525640000|2022-04-21 07:20:40|2925.29|2925.29|2926.29|2926.29|2926.29|2926.29|2925.29|2925.29|0
1650525660000|2022-04-21 07:21:00|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|0
1650525690000|2022-04-21 07:21:30|2926.29|2926.29|2926.29|2926.29|2926.29|2926.29|2926.29|2926.29|0
1650525700000|2022-04-21 07:21:40|2926.68|2926.68|2927.66|2927.66|2927.66|2927.66|2926.68|2926.68|0
1650525710000|2022-04-21 07:21:50|2927.22|2927.22|2927.25|2927.25|2927.62|2927.62|2927.22|2927.22|0
1650525720000|2022-04-21 07:22:00|2928.02|2928.02|2928.02|2928.02|2928.02|2928.02|2928.02|2928.02|0
1650525740000|2022-04-21 07:22:20|2927.57|2927.57|2927.57|2927.57|2927.57|2927.57|2927.57|2927.57|0
1650525760000|2022-04-21 07:22:40|2927.81|2927.81|2926.82|2926.82|2927.81|2927.81|2926.71|2926.71|0
1650525770000|2022-04-21 07:22:50|2926.27|2926.27|2927.37|2927.37|2927.37|2927.37|2926.27|2926.27|0
1650525780000|2022-04-21 07:23:00|2926.6|2926.6|2926.49|2926.49|2926.6|2926.6|2926.49|2926.49|0
1650525790000|2022-04-21 07:23:10|2925.84|2925.84|2925.98|2925.98|2926.2|2926.2|2925.84|2925.84|0
1650525810000|2022-04-21 07:23:30|2926.09|2926.09|2926.09|2926.09|2926.09|2926.09|2926.09|2926.09|0
1650525850000|2022-04-21 07:24:10|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|0
1650525860000|2022-04-21 07:24:20|2927.66|2927.66|2927.85|2927.85|2927.85|2927.85|2927.66|2927.66|0
1650525880000|2022-04-21 07:24:40|2928.25|2928.25|2928.9|2928.9|2929.12|2929.12|2928.25|2928.25|0
1650525890000|2022-04-21 07:24:50|2929.29|2929.29|2929.97|2929.97|2929.97|2929.97|2929.29|2929.29|0
1650525900000|2022-04-21 07:25:00|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|0
1650525910000|2022-04-21 07:25:10|2931.17|2931.17|2930.85|2930.85|2931.17|2931.17|2930.85|2930.85|0
1650525950000|2022-04-21 07:25:50|2931.63|2931.63|2932.18|2932.18|2932.18|2932.18|2931.63|2931.63|0
1650526010000|2022-04-21 07:26:50|2932.54|2932.54|2932.54|2932.54|2933.26|2933.26|2932.54|2932.54|0
1650526020000|2022-04-21 07:27:00|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|0
1650526110000|2022-04-21 07:28:30|2932.47|2932.47|2933.55|2933.55|2933.55|2933.55|2932.47|2932.47|0
1650526120000|2022-04-21 07:28:40|2933.78|2933.78|2933.78|2933.78|2933.78|2933.78|2933.78|2933.78|0
1650526130000|2022-04-21 07:28:50|2933.86|2933.86|2933.72|2933.72|2934.08|2934.08|2933.72|2933.72|0
1650526140000|2022-04-21 07:29:00|2934.71|2934.71|2934.27|2934.27|2934.71|2934.71|2934.27|2934.27|0
1650526170000|2022-04-21 07:29:30|2935.03|2935.03|2935.23|2935.23|2935.23|2935.23|2935.03|2935.03|0
1650526180000|2022-04-21 07:29:40|2935.62|2935.62|2935.62|2935.62|2935.62|2935.62|2935.62|2935.62|0
1650526210000|2022-04-21 07:30:10|2934.74|2934.74|2933.76|2933.76|2934.74|2934.74|2933.76|2933.76|0
1650526220000|2022-04-21 07:30:20|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|0
1650526240000|2022-04-21 07:30:40|2933.59|2933.59|2933.81|2933.81|2933.81|2933.81|2933.59|2933.59|0
1650526250000|2022-04-21 07:30:50|2933.09|2933.09|2933.09|2933.09|2933.09|2933.09|2933.09|2933.09|0
1650526260000|2022-04-21 07:31:00|2933.81|2933.81|2933.81|2933.81|2933.81|2933.81|2933.81|2933.81|0
1650526270000|2022-04-21 07:31:10|2933.03|2933.03|2935.2|2935.2|2935.2|2935.2|2933.03|2933.03|0
1650526280000|2022-04-21 07:31:20|2935.59|2935.59|2935.26|2935.26|2935.59|2935.59|2935.26|2935.26|0
1650526290000|2022-04-21 07:31:30|2935.04|2935.04|2935.04|2935.04|2935.04|2935.04|2935.04|2935.04|0
1650526310000|2022-04-21 07:31:50|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|0
1650526320000|2022-04-21 07:32:00|2935.98|2935.98|2935.04|2935.04|2935.98|2935.98|2935.04|2935.04|0
1650526330000|2022-04-21 07:32:10|2934.61|2934.61|2934.39|2934.39|2934.61|2934.61|2934.39|2934.39|0
1650526340000|2022-04-21 07:32:20|2934.03|2934.03|2933.77|2933.77|2934.03|2934.03|2933.05|2933.05|0
1650526350000|2022-04-21 07:32:30|2933.93|2933.93|2934.13|2934.13|2934.37|2934.37|2933.93|2933.93|0
1650526360000|2022-04-21 07:32:40|2934.86|2934.86|2934.86|2934.86|2934.86|2934.86|2934.86|2934.86|0
1650526370000|2022-04-21 07:32:50|2935.18|2935.18|2936.27|2936.27|2936.27|2936.27|2935.18|2935.18|0
1650526380000|2022-04-21 07:33:00|2936.11|2936.11|2936.11|2936.11|2936.11|2936.11|2936.11|2936.11|0
1650526470000|2022-04-21 07:34:30|2937.09|2937.09|2937.09|2937.09|2937.09|2937.09|2937.09|2937.09|0
1650526490000|2022-04-21 07:34:50|2936.7|2936.7|2936.7|2936.7|2936.7|2936.7|2936.7|2936.7|0
1650526500000|2022-04-21 07:35:00|2937.43|2937.43|2937.79|2937.79|2937.79|2937.79|2937.43|2937.43|0
1650526540000|2022-04-21 07:35:40|2938.51|2938.51|2939.96|2939.96|2939.96|2939.96|2938.51|2938.51|0
1650526590000|2022-04-21 07:36:30|2940.64|2940.64|2941.98|2941.98|2941.98|2941.98|2940.64|2940.64|0
1650526600000|2022-04-21 07:36:40|2942.97|2942.97|2942.97|2942.97|2943.33|2943.33|2942.97|2942.97|0
1650526610000|2022-04-21 07:36:50|2942.86|2942.86|2943.61|2943.61|2943.61|2943.61|2942.86|2942.86|0
1650526630000|2022-04-21 07:37:10|2943.8|2943.8|2943.8|2943.8|2943.8|2943.8|2943.8|2943.8|0
1650526650000|2022-04-21 07:37:30|2944.03|2944.03|2944.03|2944.03|2944.03|2944.03|2944.03|2944.03|0
1650526660000|2022-04-21 07:37:40|2943.92|2943.92|2943.92|2943.92|2943.92|2943.92|2943.92|2943.92|0
1650526670000|2022-04-21 07:37:50|2943.55|2943.55|2943.55|2943.55|2943.55|2943.55|2943.55|2943.55|0
1650526690000|2022-04-21 07:38:10|2943.79|2943.79|2943.79|2943.79|2943.79|2943.79|2943.79|2943.79|0
1650526710000|2022-04-21 07:38:30|2943.14|2943.14|2943.14|2943.14|2943.14|2943.14|2943.14|2943.14|0
1650526720000|2022-04-21 07:38:40|2943.36|2943.36|2943.36|2943.36|2943.36|2943.36|2943.36|2943.36|0
1650526730000|2022-04-21 07:38:50|2944.08|2944.08|2944.08|2944.08|2944.08|2944.08|2944.08|2944.08|0
1650526740000|2022-04-21 07:39:00|2944.45|2944.45|2944.81|2944.81|2944.81|2944.81|2944.45|2944.45|0
1650526750000|2022-04-21 07:39:10|2945.79|2945.79|2945.03|2945.03|2945.79|2945.79|2945.03|2945.03|0
1650526760000|2022-04-21 07:39:20|2944.59|2944.59|2943.82|2943.82|2944.59|2944.59|2943.82|2943.82|0
1650526780000|2022-04-21 07:39:40|2944.04|2944.04|2943.85|2943.85|2944.04|2944.04|2943.65|2943.65|0
1650526790000|2022-04-21 07:39:50|2943.26|2943.26|2943.26|2943.26|2943.26|2943.26|2943.26|2943.26|0
1650526800000|2022-04-21 07:40:00|2943.45|2943.45|2944.13|2944.13|2944.13|2944.13|2943.45|2943.45|0
1650526810000|2022-04-21 07:40:10|2944.57|2944.57|2944.09|2944.09|2944.57|2944.57|2944.09|2944.09|0
1650526840000|2022-04-21 07:40:40|2945.18|2945.18|2945.4|2945.4|2945.4|2945.4|2945.18|2945.18|0
1650526890000|2022-04-21 07:41:30|2945.32|2945.32|2945.32|2945.32|2945.32|2945.32|2945.32|2945.32|0
1650526900000|2022-04-21 07:41:40|2945.68|2945.68|2946.04|2946.04|2946.04|2946.04|2945.68|2945.68|0
1650526910000|2022-04-21 07:41:50|2945.68|2945.68|2945.68|2945.68|2945.68|2945.68|2945.68|2945.68|0
1650526920000|2022-04-21 07:42:00|2945.46|2945.46|2945.46|2945.46|2945.46|2945.46|2945.46|2945.46|0
1650526950000|2022-04-21 07:42:30|2944.48|2944.48|2944.48|2944.48|2944.48|2944.48|2944.48|2944.48|0
1650526980000|2022-04-21 07:43:00|2944.85|2944.85|2944.85|2944.85|2944.85|2944.85|2944.85|2944.85|0
1650527000000|2022-04-21 07:43:20|2943.76|2943.76|2943.76|2943.76|2943.76|2943.76|2943.76|2943.76|0
1650527040000|2022-04-21 07:44:00|2943.44|2943.44|2944.11|2944.11|2944.11|2944.11|2943.44|2943.44|0
1650527050000|2022-04-21 07:44:10|2943.89|2943.89|2943.89|2943.89|2943.89|2943.89|2943.89|2943.89|0
1650527090000|2022-04-21 07:44:50|2943.17|2943.17|2943.17|2943.17|2943.17|2943.17|2943.17|2943.17|0
1650527100000|2022-04-21 07:45:00|2942.81|2942.81|2942.81|2942.81|2942.81|2942.81|2942.81|2942.81|0
1650527110000|2022-04-21 07:45:10|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|0
1650527120000|2022-04-21 07:45:20|2941.02|2941.02|2941.02|2941.02|2941.02|2941.02|2941.02|2941.02|0
1650527140000|2022-04-21 07:45:40|2941.74|2941.74|2941.74|2941.74|2941.74|2941.74|2941.74|2941.74|0
1650527190000|2022-04-21 07:46:30|2940.29|2940.29|2940.29|2940.29|2940.29|2940.29|2940.29|2940.29|0
1650527200000|2022-04-21 07:46:40|2940.88|2940.88|2941.1|2941.1|2941.1|2941.1|2940.88|2940.88|0
1650527210000|2022-04-21 07:46:50|2941.65|2941.65|2941.87|2941.87|2941.87|2941.87|2941.65|2941.65|0
1650527240000|2022-04-21 07:47:20|2942.06|2942.06|2942.06|2942.06|2942.06|2942.06|2942.06|2942.06|0
1650527270000|2022-04-21 07:47:50|2941.85|2941.85|2940.76|2940.76|2941.85|2941.85|2940.76|2940.76|0
1650527300000|2022-04-21 07:48:20|2940.28|2940.28|2940.28|2940.28|2940.28|2940.28|2940.28|2940.28|0
1650527340000|2022-04-21 07:49:00|2940.72|2940.72|2942.57|2942.57|2942.57|2942.57|2940.64|2940.64|0
1650527380000|2022-04-21 07:49:40|2943.29|2943.29|2943.29|2943.29|2943.29|2943.29|2943.29|2943.29|0
1650527400000|2022-04-21 07:50:00|2943.49|2943.49|2943.85|2943.85|2944.08|2944.08|2943.49|2943.49|0
1650527410000|2022-04-21 07:50:10|2944.29|2944.29|2944.29|2944.29|2944.29|2944.29|2944.29|2944.29|0
1650527430000|2022-04-21 07:50:30|2945.01|2945.01|2945.01|2945.01|2945.01|2945.01|2945.01|2945.01|0
1650527440000|2022-04-21 07:50:40|2945.24|2945.24|2945.24|2945.24|2945.24|2945.24|2945.24|2945.24|0
1650527450000|2022-04-21 07:50:50|2945.46|2945.46|2945.46|2945.46|2945.46|2945.46|2945.46|2945.46|0
1650527480000|2022-04-21 07:51:20|2945.09|2945.09|2945.46|2945.46|2945.46|2945.46|2945.09|2945.09|0
1650527490000|2022-04-21 07:51:30|2945.77|2945.77|2945.9|2945.9|2945.9|2945.9|2945.54|2945.54|0
1650527500000|2022-04-21 07:51:40|2945.82|2945.82|2945.82|2945.82|2945.82|2945.82|2945.82|2945.82|0
1650527550000|2022-04-21 07:52:30|2946.04|2946.04|2946.04|2946.04|2946.04|2946.04|2946.04|2946.04|0
1650527570000|2022-04-21 07:52:50|2945.84|2945.84|2946.04|2946.04|2946.04|2946.04|2945.84|2945.84|0
1650527590000|2022-04-21 07:53:10|2946.49|2946.49|2946.49|2946.49|2946.49|2946.49|2946.49|2946.49|0
1650527600000|2022-04-21 07:53:20|2946.92|2946.92|2946.92|2946.92|2946.92|2946.92|2946.92|2946.92|0
1650527610000|2022-04-21 07:53:30|2946.53|2946.53|2946.27|2946.27|2946.92|2946.92|2946.27|2946.27|0
1650527620000|2022-04-21 07:53:40|2945.94|2945.94|2945.94|2945.94|2945.94|2945.94|2945.94|2945.94|0
1650527640000|2022-04-21 07:54:00|2945.72|2945.72|2945.72|2945.72|2945.72|2945.72|2945.72|2945.72|0
1650527660000|2022-04-21 07:54:20|2945.56|2945.56|2945.12|2945.12|2945.56|2945.56|2945.12|2945.12|0
1650527710000|2022-04-21 07:55:10|2945.67|2945.67|2946.87|2946.87|2946.87|2946.87|2945.67|2945.67|0
1650527730000|2022-04-21 07:55:30|2947.23|2947.23|2947.59|2947.59|2947.59|2947.59|2947.07|2947.07|0
1650527740000|2022-04-21 07:55:40|2947.81|2947.81|2947.81|2947.81|2947.81|2947.81|2947.81|2947.81|0
1650527760000|2022-04-21 07:56:00|2948.2|2948.2|2948.2|2948.2|2948.2|2948.2|2948.2|2948.2|0
1650527770000|2022-04-21 07:56:10|2948.59|2948.59|2948.59|2948.59|2948.59|2948.59|2948.59|2948.59|0
1650527800000|2022-04-21 07:56:40|2949.68|2949.68|2950.04|2950.04|2950.04|2950.04|2949.68|2949.68|0
1650527810000|2022-04-21 07:56:50|2950.26|2950.26|2950.76|2950.76|2951.13|2951.13|2950.26|2950.26|0
1650527820000|2022-04-21 07:57:00|2951|2951|2950.81|2950.81|2951.53|2951.53|2950.81|2950.81|0
1650527830000|2022-04-21 07:57:10|2950.65|2950.65|2950.65|2950.65|2950.65|2950.65|2950.65|2950.65|0
1650527840000|2022-04-21 07:57:20|2950.41|2950.41|2950.33|2950.33|2950.41|2950.41|2950.33|2950.33|0
1650527850000|2022-04-21 07:57:30|2950.69|2950.69|2950.13|2950.13|2950.69|2950.69|2949.97|2949.97|0
1650527860000|2022-04-21 07:57:40|2950.6|2950.6|2949.77|2949.77|2950.6|2950.6|2949.69|2949.69|0
1650527880000|2022-04-21 07:58:00|2949.99|2949.99|2950.23|2950.23|2950.44|2950.44|2949.99|2949.99|0
1650527890000|2022-04-21 07:58:10|2950.59|2950.59|2950.59|2950.59|2950.59|2950.59|2950.59|2950.59|0
1650527910000|2022-04-21 07:58:30|2950.67|2950.67|2950.67|2950.67|2950.67|2950.67|2950.67|2950.67|0
1650527920000|2022-04-21 07:58:40|2950.75|2950.75|2950.71|2950.71|2951.23|2951.23|2950.55|2950.55|0
1650527930000|2022-04-21 07:58:50|2950.93|2950.93|2951.45|2951.45|2951.45|2951.45|2950.93|2950.93|0
1650527940000|2022-04-21 07:59:00|2951.23|2951.23|2951.15|2951.15|2951.23|2951.23|2950.67|2950.67|0
1650527950000|2022-04-21 07:59:10|2950.99|2950.99|2951.35|2951.35|2951.35|2951.35|2950.91|2950.91|0
1650527960000|2022-04-21 07:59:20|2951.13|2951.13|2951.89|2951.89|2951.89|2951.89|2951.13|2951.13|0
1650527970000|2022-04-21 07:59:30|2951.66|2951.66|2951.66|2951.66|2951.66|2951.66|2951.66|2951.66|0
1650527980000|2022-04-21 07:59:40|2951.58|2951.58|2951.58|2951.58|2951.58|2951.58|2951.58|2951.58|0
1650528000000|2022-04-21 08:00:00|2951.26|2951.26|2951.42|2951.42|2951.42|2951.42|2951.26|2951.26|0
1650528010000|2022-04-21 08:00:10|2951.34|2951.34|2951.34|2951.34|2951.34|2951.34|2951.34|2951.34|0
1650528020000|2022-04-21 08:00:20|2951.56|2951.56|2951.56|2951.56|2951.56|2951.56|2951.56|2951.56|0
1650528030000|2022-04-21 08:00:30|2950.91|2950.91|2951.56|2951.56|2951.56|2951.56|2950.91|2950.91|0
1650528060000|2022-04-21 08:01:00|2951.96|2951.96|2952.46|2952.46|2952.68|2952.68|2951.96|2951.96|0
1650528070000|2022-04-21 08:01:10|2952.77|2952.77|2952.77|2952.77|2952.77|2952.77|2952.77|2952.77|0
1650528080000|2022-04-21 08:01:20|2952.97|2952.97|2953.36|2953.36|2953.36|2953.36|2952.97|2952.97|0
1650528100000|2022-04-21 08:01:40|2953.28|2953.28|2953.28|2953.28|2953.28|2953.28|2953.28|2953.28|0
1650528120000|2022-04-21 08:02:00|2953.67|2953.67|2953.67|2953.67|2953.67|2953.67|2953.67|2953.67|0
1650528130000|2022-04-21 08:02:10|2954.04|2954.04|2954.04|2954.04|2954.04|2954.04|2954.04|2954.04|0
1650528160000|2022-04-21 08:02:40|2953.67|2953.67|2953.67|2953.67|2953.67|2953.67|2953.67|2953.67|0
1650528170000|2022-04-21 08:02:50|2953.31|2953.31|2953.31|2953.31|2953.31|2953.31|2953.31|2953.31|0
1650528180000|2022-04-21 08:03:00|2953.47|2953.47|2953.63|2953.63|2953.63|2953.63|2953.47|2953.47|0
1650528230000|2022-04-21 08:03:50|2953.18|2953.18|2953.18|2953.18|2953.18|2953.18|2953.18|2953.18|0
1650528250000|2022-04-21 08:04:10|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|2953.29|0
1650528260000|2022-04-21 08:04:20|2953.51|2953.51|2953.51|2953.51|2953.51|2953.51|2953.51|2953.51|0
1650528270000|2022-04-21 08:04:30|2953.98|2953.98|2953.98|2953.98|2953.98|2953.98|2953.66|2953.66|0
1650528280000|2022-04-21 08:04:40|2954.34|2954.34|2954.34|2954.34|2954.34|2954.34|2954.34|2954.34|0
1650528290000|2022-04-21 08:04:50|2954.03|2954.03|2954.03|2954.03|2954.03|2954.03|2954.03|2954.03|0
1650528300000|2022-04-21 08:05:00|2953.81|2953.81|2953.37|2953.37|2953.81|2953.81|2953.37|2953.37|0
1650528320000|2022-04-21 08:05:20|2953.57|2953.57|2953.87|2953.87|2953.87|2953.87|2953.41|2953.41|0
1650528330000|2022-04-21 08:05:30|2953.43|2953.43|2953.43|2953.43|2953.43|2953.43|2953.43|2953.43|0
1650528340000|2022-04-21 08:05:40|2953.22|2953.22|2952.82|2952.82|2953.22|2953.22|2952.82|2952.82|0
1650528350000|2022-04-21 08:05:50|2952.61|2952.61|2952.61|2952.61|2952.61|2952.61|2952.61|2952.61|0
1650528360000|2022-04-21 08:06:00|2951.73|2951.73|2951.97|2951.97|2951.97|2951.97|2951.73|2951.73|0
1650528370000|2022-04-21 08:06:10|2951.73|2951.73|2951.19|2951.19|2951.73|2951.73|2951.19|2951.19|0
1650528380000|2022-04-21 08:06:20|2951.03|2951.03|2950.6|2950.6|2951.19|2951.19|2950.6|2950.6|0
1650528390000|2022-04-21 08:06:30|2950.68|2950.68|2950.92|2950.92|2950.92|2950.92|2950.68|2950.68|0
1650528410000|2022-04-21 08:06:50|2950.81|2950.81|2950.48|2950.48|2950.81|2950.81|2950.48|2950.48|0
1650528420000|2022-04-21 08:07:00|2950.4|2950.4|2950.19|2950.19|2950.56|2950.56|2950.19|2950.19|0
1650528430000|2022-04-21 08:07:10|2950.56|2950.56|2950.56|2950.56|2950.56|2950.56|2950.56|2950.56|0
1650528460000|2022-04-21 08:07:40|2950.99|2950.99|2951.23|2951.23|2951.23|2951.23|2950.99|2950.99|0
1650528470000|2022-04-21 08:07:50|2952.32|2952.32|2952.32|2952.32|2952.32|2952.32|2952.32|2952.32|0
1650528480000|2022-04-21 08:08:00|2952.4|2952.4|2952.4|2952.4|2952.4|2952.4|2952.4|2952.4|0
1650528510000|2022-04-21 08:08:30|2952.72|2952.72|2953.04|2953.04|2953.04|2953.04|2952.72|2952.72|0
1650528530000|2022-04-21 08:08:50|2952.35|2952.35|2952.67|2952.67|2952.67|2952.67|2952.35|2952.35|0
1650528540000|2022-04-21 08:09:00|2952.86|2952.86|2952.27|2952.27|2952.86|2952.86|2952.27|2952.27|0
1650528550000|2022-04-21 08:09:10|2952.72|2952.72|2952.95|2952.95|2952.95|2952.95|2952.72|2952.72|0
1650528570000|2022-04-21 08:09:30|2953.02|2953.02|2953.02|2953.02|2953.02|2953.02|2953.02|2953.02|0
1650528580000|2022-04-21 08:09:40|2952.81|2952.81|2952.81|2952.81|2952.81|2952.81|2952.81|2952.81|0
1650528600000|2022-04-21 08:10:00|2953.17|2953.17|2953.17|2953.17|2953.17|2953.17|2953.17|2953.17|0
1650528640000|2022-04-21 08:10:40|2952.93|2952.93|2952.93|2952.93|2952.93|2952.93|2952.93|2952.93|0
1650528660000|2022-04-21 08:11:00|2952.61|2952.61|2951.96|2951.96|2952.61|2952.61|2951.96|2951.96|0
1650528680000|2022-04-21 08:11:20|2951.72|2951.72|2951.72|2951.72|2951.72|2951.72|2951.72|2951.72|0
1650528690000|2022-04-21 08:11:30|2951.64|2951.64|2950.22|2950.22|2951.64|2951.64|2950.22|2950.22|0
1650528700000|2022-04-21 08:11:40|2950.58|2950.58|2950.58|2950.58|2950.58|2950.58|2950.58|2950.58|0
1650528710000|2022-04-21 08:11:50|2950.9|2950.9|2950.94|2950.94|2951.14|2951.14|2950.9|2950.9|0
1650528720000|2022-04-21 08:12:00|2950.86|2950.86|2950.86|2950.86|2950.86|2950.86|2950.86|2950.86|0
1650528740000|2022-04-21 08:12:20|2951.23|2951.23|2951.23|2951.23|2951.23|2951.23|2951.23|2951.23|0
1650528750000|2022-04-21 08:12:30|2951.66|2951.66|2951.66|2951.66|2951.66|2951.66|2951.66|2951.66|0
1650528760000|2022-04-21 08:12:40|2951.5|2951.5|2951.86|2951.86|2951.86|2951.86|2951.5|2951.5|0
1650528780000|2022-04-21 08:13:00|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|0
1650528790000|2022-04-21 08:13:10|2951.91|2951.91|2951.91|2951.91|2951.91|2951.91|2951.91|2951.91|0
1650528820000|2022-04-21 08:13:40|2951.99|2951.99|2951.99|2951.99|2951.99|2951.99|2951.99|2951.99|0
1650528830000|2022-04-21 08:13:50|2952.15|2952.15|2951.42|2951.42|2952.15|2952.15|2951.06|2951.06|0
1650528850000|2022-04-21 08:14:10|2951.5|2951.5|2951.5|2951.5|2951.5|2951.5|2951.5|2951.5|0
1650528870000|2022-04-21 08:14:30|2951.83|2951.83|2953.19|2953.19|2953.19|2953.19|2951.83|2951.83|0
1650528880000|2022-04-21 08:14:40|2953.03|2953.03|2953.03|2953.03|2953.03|2953.03|2953.03|2953.03|0
1650528900000|2022-04-21 08:15:00|2952.31|2952.31|2952.6|2952.6|2952.67|2952.67|2951.94|2951.94|0
1650528910000|2022-04-21 08:15:10|2952.81|2952.81|2952.81|2952.81|2952.81|2952.81|2952.81|2952.81|0
1650528920000|2022-04-21 08:15:20|2952.97|2952.97|2954.06|2954.06|2954.06|2954.06|2952.97|2952.97|0
1650528930000|2022-04-21 08:15:30|2953.82|2953.82|2953.74|2953.74|2953.82|2953.82|2953.74|2953.74|0
1650528940000|2022-04-21 08:15:40|2953.97|2953.97|2954.19|2954.19|2954.19|2954.19|2953.97|2953.97|0
1650528960000|2022-04-21 08:16:00|2954.41|2954.41|2955.4|2955.4|2955.4|2955.4|2954.41|2954.41|0
1650528970000|2022-04-21 08:16:10|2955.76|2955.76|2955.61|2955.61|2955.76|2955.76|2955.4|2955.4|0
1650528980000|2022-04-21 08:16:20|2956.01|2956.01|2956.01|2956.01|2956.01|2956.01|2956.01|2956.01|0
1650529000000|2022-04-21 08:16:40|2955.57|2955.57|2955.57|2955.57|2955.57|2955.57|2955.13|2955.13|0
1650529030000|2022-04-21 08:17:10|2955.79|2955.79|2955.68|2955.68|2955.79|2955.79|2955.68|2955.68|0
1650529060000|2022-04-21 08:17:40|2956.45|2956.45|2956.45|2956.45|2956.45|2956.45|2956.45|2956.45|0
1650529070000|2022-04-21 08:17:50|2956.61|2956.61|2956.25|2956.25|2956.61|2956.61|2956.25|2956.25|0
1650529080000|2022-04-21 08:18:00|2956.33|2956.33|2956.33|2956.33|2956.33|2956.33|2956.33|2956.33|0
1650529100000|2022-04-21 08:18:20|2956.17|2956.17|2956.17|2956.17|2956.17|2956.17|2956.17|2956.17|0
1650529110000|2022-04-21 08:18:30|2956.09|2956.09|2955|2955|2956.09|2956.09|2954.92|2954.92|0
1650529120000|2022-04-21 08:18:40|2954.64|2954.64|2954.32|2954.32|2954.64|2954.64|2954.32|2954.32|0
1650529130000|2022-04-21 08:18:50|2954.24|2954.24|2954.24|2954.24|2954.24|2954.24|2954.24|2954.24|0
1650529140000|2022-04-21 08:19:00|2954.47|2954.47|2954.55|2954.55|2954.55|2954.55|2954.47|2954.47|0
1650529150000|2022-04-21 08:19:10|2954.47|2954.47|2954.47|2954.47|2954.66|2954.66|2954.47|2954.47|0
1650529160000|2022-04-21 08:19:20|2954.83|2954.83|2954.83|2954.83|2954.83|2954.83|2954.83|2954.83|0
1650529170000|2022-04-21 08:19:30|2954.47|2954.47|2954.47|2954.47|2954.47|2954.47|2954.47|2954.47|0
1650529180000|2022-04-21 08:19:40|2954.27|2954.27|2953.62|2953.62|2954.27|2954.27|2953.62|2953.62|0
1650529210000|2022-04-21 08:20:10|2952.95|2952.95|2952.95|2952.95|2952.95|2952.95|2952.95|2952.95|0
1650529230000|2022-04-21 08:20:30|2953.03|2953.03|2953.03|2953.03|2953.03|2953.03|2953.03|2953.03|0
1650529250000|2022-04-21 08:20:50|2953.39|2953.39|2953.75|2953.75|2953.75|2953.75|2953.39|2953.39|0
1650529260000|2022-04-21 08:21:00|2953.67|2953.67|2952.47|2952.47|2953.67|2953.67|2952.47|2952.47|0
1650529270000|2022-04-21 08:21:10|2952.55|2952.55|2952.55|2952.55|2952.55|2952.55|2952.55|2952.55|0
1650529280000|2022-04-21 08:21:20|2952.88|2952.88|2952.75|2952.75|2953.12|2953.12|2952.75|2952.75|0
1650529290000|2022-04-21 08:21:30|2952.39|2952.39|2952.39|2952.39|2952.39|2952.39|2952.39|2952.39|0
1650529300000|2022-04-21 08:21:40|2952.17|2952.17|2952.17|2952.17|2952.17|2952.17|2952.17|2952.17|0
1650529340000|2022-04-21 08:22:20|2952.25|2952.25|2952.62|2952.62|2952.62|2952.62|2952.25|2952.25|0
1650529360000|2022-04-21 08:22:40|2953.38|2953.38|2953.38|2953.38|2953.38|2953.38|2953.38|2953.38|0
1650529370000|2022-04-21 08:22:50|2952.66|2952.66|2952.66|2952.66|2952.66|2952.66|2952.66|2952.66|0
1650529380000|2022-04-21 08:23:00|2953.6|2953.6|2953.6|2953.6|2953.6|2953.6|2953.6|2953.6|0
1650529390000|2022-04-21 08:23:10|2954.04|2954.04|2954.04|2954.04|2954.04|2954.04|2954.04|2954.04|0
1650529400000|2022-04-21 08:23:20|2953.82|2953.82|2954.55|2954.55|2954.55|2954.55|2953.82|2953.82|0
1650529420000|2022-04-21 08:23:40|2954.71|2954.71|2954.79|2954.79|2954.79|2954.79|2954.71|2954.71|0
1650529480000|2022-04-21 08:24:40|2954.46|2954.46|2954.46|2954.46|2954.46|2954.46|2954.46|2954.46|0
1650529500000|2022-04-21 08:25:00|2954.3|2954.3|2954.38|2954.38|2954.38|2954.38|2954.3|2954.3|0
1650529520000|2022-04-21 08:25:20|2954.6|2954.6|2955.32|2955.32|2955.32|2955.32|2954.6|2954.6|0
1650529540000|2022-04-21 08:25:40|2956.42|2956.42|2956.42|2956.42|2956.42|2956.42|2956.42|2956.42|0
1650529550000|2022-04-21 08:25:50|2955.83|2955.83|2955.83|2955.83|2955.83|2955.83|2955.83|2955.83|0
1650529620000|2022-04-21 08:27:00|2955.75|2955.75|2955.75|2955.75|2955.75|2955.75|2955.75|2955.75|0
1650529630000|2022-04-21 08:27:10|2955.59|2955.59|2955.59|2955.59|2955.59|2955.59|2955.59|2955.59|0
1650529650000|2022-04-21 08:27:30|2955.75|2955.75|2955.29|2955.29|2955.97|2955.97|2955.29|2955.29|0
1650529660000|2022-04-21 08:27:40|2955.37|2955.37|2955.37|2955.37|2955.37|2955.37|2955.37|2955.37|0
1650529670000|2022-04-21 08:27:50|2955.21|2955.21|2955.21|2955.21|2955.21|2955.21|2955.21|2955.21|0
1650529700000|2022-04-21 08:28:20|2955.3|2955.3|2955.3|2955.3|2955.3|2955.3|2955.3|2955.3|0
1650529750000|2022-04-21 08:29:10|2954.94|2954.94|2954.94|2954.94|2954.94|2954.94|2954.94|2954.94|0
1650529760000|2022-04-21 08:29:20|2955.3|2955.3|2955.3|2955.3|2955.3|2955.3|2955.3|2955.3|0
1650529770000|2022-04-21 08:29:30|2955.52|2955.52|2955.73|2955.73|2955.73|2955.73|2955.52|2955.52|0
1650529780000|2022-04-21 08:29:40|2955.84|2955.84|2955.84|2955.84|2955.84|2955.84|2955.84|2955.84|0
1650529820000|2022-04-21 08:30:20|2955.68|2955.68|2955.68|2955.68|2955.68|2955.68|2955.68|2955.68|0
1650529840000|2022-04-21 08:30:40|2956.05|2956.05|2956.05|2956.05|2956.05|2956.05|2956.05|2956.05|0
1650529870000|2022-04-21 08:31:10|2955.61|2955.61|2956.37|2956.37|2956.37|2956.37|2955.61|2955.61|0
1650529920000|2022-04-21 08:32:00|2956.29|2956.29|2955.93|2955.93|2956.29|2956.29|2955.93|2955.93|0
1650529930000|2022-04-21 08:32:10|2955.85|2955.85|2955.85|2955.85|2955.85|2955.85|2955.85|2955.85|0
1650529940000|2022-04-21 08:32:20|2956.22|2956.22|2955.85|2955.85|2956.22|2956.22|2955.85|2955.85|0
1650529960000|2022-04-21 08:32:40|2955.69|2955.69|2955.69|2955.69|2955.69|2955.69|2955.69|2955.69|0
1650529980000|2022-04-21 08:33:00|2956.35|2956.35|2956.35|2956.35|2956.35|2956.35|2956.35|2956.35|0
1650530060000|2022-04-21 08:34:20|2956.71|2956.71|2956.71|2956.71|2956.71|2956.71|2956.71|2956.71|0
1650530100000|2022-04-21 08:35:00|2956.6|2956.6|2956.6|2956.6|2956.6|2956.6|2956.6|2956.6|0
1650530120000|2022-04-21 08:35:20|2956.24|2956.24|2956.24|2956.24|2956.24|2956.24|2956.24|2956.24|0
1650530140000|2022-04-21 08:35:40|2955.88|2955.88|2954.78|2954.78|2955.88|2955.88|2954.78|2954.78|0
1650530150000|2022-04-21 08:35:50|2955.15|2955.15|2956.16|2956.16|2956.23|2956.23|2955.15|2955.15|0
1650530160000|2022-04-21 08:36:00|2955.43|2955.43|2956.08|2956.08|2956.08|2956.08|2955.43|2955.43|0
1650530190000|2022-04-21 08:36:30|2956.81|2956.81|2956.81|2956.81|2956.81|2956.81|2956.81|2956.81|0
1650530200000|2022-04-21 08:36:40|2956.45|2956.45|2956.45|2956.45|2956.45|2956.45|2956.45|2956.45|0
1650530210000|2022-04-21 08:36:50|2957.03|2957.03|2957.03|2957.03|2957.03|2957.03|2957.03|2957.03|0
1650530240000|2022-04-21 08:37:20|2956.95|2956.95|2956.66|2956.66|2956.95|2956.95|2956.3|2956.3|0
1650530250000|2022-04-21 08:37:30|2957.32|2957.32|2957.32|2957.32|2957.32|2957.32|2957.32|2957.32|0
1650530320000|2022-04-21 08:38:40|2957.09|2957.09|2956.73|2956.73|2957.09|2957.09|2956.73|2956.73|0
1650530330000|2022-04-21 08:38:50|2956.37|2956.37|2956.37|2956.37|2956.37|2956.37|2956.37|2956.37|0
1650530340000|2022-04-21 08:39:00|2956.26|2956.26|2956.58|2956.58|2956.58|2956.58|2956.15|2956.15|0
1650530350000|2022-04-21 08:39:10|2956.35|2956.35|2956.35|2956.35|2956.35|2956.35|2956.35|2956.35|0
1650530360000|2022-04-21 08:39:20|2956.27|2956.27|2956.66|2956.66|2956.66|2956.66|2956.27|2956.27|0
1650530380000|2022-04-21 08:39:40|2956.77|2956.77|2956.77|2956.77|2956.77|2956.77|2956.77|2956.77|0
1650530410000|2022-04-21 08:40:10|2956.19|2956.19|2955.99|2955.99|2956.19|2956.19|2955.99|2955.99|0
1650530420000|2022-04-21 08:40:20|2956.19|2956.19|2956.19|2956.19|2956.19|2956.19|2956.19|2956.19|0
1650530450000|2022-04-21 08:40:50|2955.82|2955.82|2955.17|2955.17|2955.82|2955.82|2955.17|2955.17|0
1650530460000|2022-04-21 08:41:00|2954.93|2954.93|2954.93|2954.93|2954.93|2954.93|2954.93|2954.93|0
1650530470000|2022-04-21 08:41:10|2954.21|2954.21|2953.79|2953.79|2954.21|2954.21|2953.79|2953.79|0
1650530500000|2022-04-21 08:41:40|2953.87|2953.87|2953.87|2953.87|2953.87|2953.87|2953.87|2953.87|0
1650530530000|2022-04-21 08:42:10|2953.22|2953.22|2953.22|2953.22|2953.22|2953.22|2953.22|2953.22|0
1650530540000|2022-04-21 08:42:20|2953.14|2953.14|2953.14|2953.14|2953.14|2953.14|2953.14|2953.14|0
1650530560000|2022-04-21 08:42:40|2952.94|2952.94|2952.94|2952.94|2952.94|2952.94|2952.94|2952.94|0
1650530580000|2022-04-21 08:43:00|2952.78|2952.78|2952.78|2952.78|2952.78|2952.78|2952.78|2952.78|0
1650530630000|2022-04-21 08:43:50|2953.01|2953.01|2953.23|2953.23|2953.23|2953.23|2953.01|2953.01|0
1650530690000|2022-04-21 08:44:50|2952.51|2952.51|2953.59|2953.59|2953.59|2953.59|2952.51|2952.51|0
1650530720000|2022-04-21 08:45:20|2953.95|2953.95|2953.95|2953.95|2953.95|2953.95|2953.95|2953.95|0
1650530740000|2022-04-21 08:45:40|2953.56|2953.56|2953.56|2953.56|2953.56|2953.56|2953.56|2953.56|0
1650530750000|2022-04-21 08:45:50|2953.24|2953.24|2952.85|2952.85|2953.24|2953.24|2952.85|2952.85|0
1650530800000|2022-04-21 08:46:40|2953.24|2953.24|2953.24|2953.24|2953.24|2953.24|2953.24|2953.24|0
1650530810000|2022-04-21 08:46:50|2953.02|2953.02|2952.57|2952.57|2953.02|2953.02|2952.57|2952.57|0
1650530860000|2022-04-21 08:47:40|2952.21|2952.21|2951.05|2951.05|2952.21|2952.21|2951.05|2951.05|0
1650530870000|2022-04-21 08:47:50|2950.73|2950.73|2950.73|2950.73|2950.73|2950.73|2950.73|2950.73|0
1650530880000|2022-04-21 08:48:00|2951.09|2951.09|2951.29|2951.29|2951.29|2951.29|2951.09|2951.09|0
1650530900000|2022-04-21 08:48:20|2951.51|2951.51|2951.51|2951.51|2951.51|2951.51|2951.51|2951.51|0
1650530920000|2022-04-21 08:48:40|2951.28|2951.28|2951.28|2951.28|2951.28|2951.28|2951.28|2951.28|0
1650530930000|2022-04-21 08:48:50|2951.51|2951.51|2951.51|2951.51|2951.51|2951.51|2951.51|2951.51|0
1650530970000|2022-04-21 08:49:30|2951.14|2951.14|2951.25|2951.25|2951.25|2951.25|2951.14|2951.14|0
1650530980000|2022-04-21 08:49:40|2950.82|2950.82|2951.25|2951.25|2951.25|2951.25|2950.82|2950.82|0
1650531010000|2022-04-21 08:50:10|2951.62|2951.62|2951.62|2951.62|2951.62|2951.62|2951.62|2951.62|0
1650531040000|2022-04-21 08:50:40|2951.85|2951.85|2952.29|2952.29|2952.29|2952.29|2951.85|2951.85|0
1650531050000|2022-04-21 08:50:50|2952.88|2952.88|2952.88|2952.88|2953.09|2953.09|2952.88|2952.88|0
1650531100000|2022-04-21 08:51:40|2953.24|2953.24|2952.08|2952.08|2953.24|2953.24|2952.08|2952.08|0
1650531110000|2022-04-21 08:51:50|2952.41|2952.41|2952.41|2952.41|2952.41|2952.41|2952.41|2952.41|0
1650531120000|2022-04-21 08:52:00|2952.84|2952.84|2952.84|2952.84|2952.84|2952.84|2952.73|2952.73|0
1650531140000|2022-04-21 08:52:20|2953.28|2953.28|2953.64|2953.64|2953.64|2953.64|2953.28|2953.28|0
1650531150000|2022-04-21 08:52:30|2953.45|2953.45|2953.08|2953.08|2953.45|2953.45|2953.08|2953.08|0
1650531170000|2022-04-21 08:52:50|2953|2953|2952.55|2952.55|2953|2953|2952.55|2952.55|0
1650531210000|2022-04-21 08:53:30|2952.24|2952.24|2952.96|2952.96|2952.96|2952.96|2952.24|2952.24|0
1650531270000|2022-04-21 08:54:30|2953.4|2953.4|2953.29|2953.29|2953.4|2953.4|2953.29|2953.29|0
1650531280000|2022-04-21 08:54:40|2953.65|2953.65|2952.96|2952.96|2953.65|2953.65|2952.96|2952.96|0
1650531290000|2022-04-21 08:54:50|2953.55|2953.55|2953.55|2953.55|2953.55|2953.55|2953.55|2953.55|0
1650531300000|2022-04-21 08:55:00|2953|2953|2953|2953|2953|2953|2953|2953|0
1650531320000|2022-04-21 08:55:20|2952.52|2952.52|2952.52|2952.52|2952.52|2952.52|2952.52|2952.52|0
1650531340000|2022-04-21 08:55:40|2953.25|2953.25|2953.25|2953.25|2953.25|2953.25|2953.25|2953.25|0
1650531350000|2022-04-21 08:55:50|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|0
1650531360000|2022-04-21 08:56:00|2953.81|2953.81|2953.81|2953.81|2953.81|2953.81|2953.81|2953.81|0
1650531430000|2022-04-21 08:57:10|2954.17|2954.17|2954.17|2954.17|2954.17|2954.17|2954.17|2954.17|0
1650531460000|2022-04-21 08:57:40|2953.3|2953.3|2952.94|2952.94|2953.3|2953.3|2952.94|2952.94|0
1650531470000|2022-04-21 08:57:50|2952.35|2952.35|2952.35|2952.35|2952.35|2952.35|2952.35|2952.35|0
1650531490000|2022-04-21 08:58:10|2952.74|2952.74|2953.1|2953.1|2953.1|2953.1|2952.74|2952.74|0
1650531550000|2022-04-21 08:59:10|2952.63|2952.63|2952.96|2952.96|2952.96|2952.96|2952.31|2952.31|0
1650531560000|2022-04-21 08:59:20|2953.18|2953.18|2953.18|2953.18|2953.18|2953.18|2953.18|2953.18|0
1650531570000|2022-04-21 08:59:30|2952.85|2952.85|2952.85|2952.85|2952.85|2952.85|2952.85|2952.85|0
1650531580000|2022-04-21 08:59:40|2953.07|2953.07|2953.07|2953.07|2953.07|2953.07|2953.07|2953.07|0
1650531590000|2022-04-21 08:59:50|2953.29|2953.29|2953.95|2953.95|2953.95|2953.95|2953.07|2953.07|0
1650531620000|2022-04-21 09:00:20|2953.58|2953.58|2953.95|2953.95|2953.95|2953.95|2953.58|2953.58|0
1650531630000|2022-04-21 09:00:30|2954.42|2954.42|2954.64|2954.64|2954.64|2954.64|2954.42|2954.42|0
1650531640000|2022-04-21 09:00:40|2954.42|2954.42|2954.78|2954.78|2954.78|2954.78|2954.42|2954.42|0
1650531650000|2022-04-21 09:00:50|2954.13|2954.13|2954.13|2954.13|2954.13|2954.13|2954.13|2954.13|0
1650531720000|2022-04-21 09:02:00|2953.69|2953.69|2953.48|2953.48|2953.69|2953.69|2953.48|2953.48|0
1650531740000|2022-04-21 09:02:20|2952.75|2952.75|2952.39|2952.39|2952.75|2952.75|2952.39|2952.39|0
1650531770000|2022-04-21 09:02:50|2952.02|2952.02|2952.02|2952.02|2952.02|2952.02|2952.02|2952.02|0
1650531780000|2022-04-21 09:03:00|2951.66|2951.66|2951.42|2951.42|2951.66|2951.66|2951.27|2951.27|0
1650531790000|2022-04-21 09:03:10|2951.34|2951.34|2951.34|2951.34|2951.34|2951.34|2951.34|2951.34|0
1650531800000|2022-04-21 09:03:20|2950.89|2950.89|2950.89|2950.89|2950.89|2950.89|2950.89|2950.89|0
1650531810000|2022-04-21 09:03:30|2951.33|2951.33|2951.33|2951.33|2951.33|2951.33|2951.33|2951.33|0
1650531830000|2022-04-21 09:03:50|2950.97|2950.97|2950.97|2950.97|2950.97|2950.97|2950.97|2950.97|0
1650531850000|2022-04-21 09:04:10|2950.73|2950.73|2950.73|2950.73|2950.73|2950.73|2950.73|2950.73|0
1650531870000|2022-04-21 09:04:30|2950.34|2950.34|2949.58|2949.58|2950.34|2950.34|2949.58|2949.58|0
1650531900000|2022-04-21 09:05:00|2949.18|2949.18|2948.1|2948.1|2949.18|2949.18|2948.1|2948.1|0
1650531910000|2022-04-21 09:05:10|2947.65|2947.65|2947.65|2947.65|2947.65|2947.65|2947.65|2947.65|0
1650531920000|2022-04-21 09:05:20|2947.28|2947.28|2947.28|2947.28|2947.28|2947.28|2947.28|2947.28|0
1650531930000|2022-04-21 09:05:30|2948.01|2948.01|2948.01|2948.01|2948.37|2948.37|2948.01|2948.01|0
1650531940000|2022-04-21 09:05:40|2948.17|2948.17|2948.41|2948.41|2948.41|2948.41|2948.17|2948.17|0
1650531950000|2022-04-21 09:05:50|2948.62|2948.62|2948.73|2948.73|2948.84|2948.84|2948.62|2948.62|0
1650531960000|2022-04-21 09:06:00|2948.96|2948.96|2948.96|2948.96|2948.96|2948.96|2948.96|2948.96|0
1650532000000|2022-04-21 09:06:40|2948.59|2948.59|2948.59|2948.59|2948.59|2948.59|2948.59|2948.59|0
1650532090000|2022-04-21 09:08:10|2948.81|2948.81|2947.94|2947.94|2948.81|2948.81|2947.94|2947.94|0
1650532100000|2022-04-21 09:08:20|2947.54|2947.54|2947.54|2947.54|2947.54|2947.54|2947.54|2947.54|0
1650532110000|2022-04-21 09:08:30|2947.78|2947.78|2947.78|2947.78|2947.78|2947.78|2947.78|2947.78|0
1650532120000|2022-04-21 09:08:40|2948.23|2948.23|2948.23|2948.23|2948.23|2948.23|2948.23|2948.23|0
1650532130000|2022-04-21 09:08:50|2947.51|2947.51|2947.51|2947.51|2947.51|2947.51|2947.51|2947.51|0
1650532150000|2022-04-21 09:09:10|2947.15|2947.15|2947.15|2947.15|2947.15|2947.15|2947.15|2947.15|0
1650532160000|2022-04-21 09:09:20|2947.58|2947.58|2947.58|2947.58|2947.58|2947.58|2947.58|2947.58|0
1650532190000|2022-04-21 09:09:50|2948.02|2948.02|2948.21|2948.21|2948.21|2948.21|2948.02|2948.02|0
1650532250000|2022-04-21 09:10:50|2947.49|2947.49|2947.49|2947.49|2947.49|2947.49|2947.49|2947.49|0
1650532280000|2022-04-21 09:11:20|2947.17|2947.17|2947.17|2947.17|2947.17|2947.17|2947.17|2947.17|0
1650532290000|2022-04-21 09:11:30|2947.9|2947.9|2947.9|2947.9|2947.9|2947.9|2947.9|2947.9|0
1650532320000|2022-04-21 09:12:00|2948.29|2948.29|2948.88|2948.88|2949.27|2949.27|2948.29|2948.29|0
1650532330000|2022-04-21 09:12:10|2949.27|2949.27|2949.27|2949.27|2949.27|2949.27|2949.27|2949.27|0
1650532340000|2022-04-21 09:12:20|2949.49|2949.49|2949.49|2949.49|2949.49|2949.49|2949.49|2949.49|0
1650532360000|2022-04-21 09:12:40|2949.09|2949.09|2949.09|2949.09|2949.09|2949.09|2949.09|2949.09|0
1650532380000|2022-04-21 09:13:00|2948.86|2948.86|2948.78|2948.78|2948.86|2948.86|2948.78|2948.78|0
1650532420000|2022-04-21 09:13:40|2948.7|2948.7|2948.7|2948.7|2948.7|2948.7|2948.7|2948.7|0
1650532450000|2022-04-21 09:14:10|2948.26|2948.26|2948.26|2948.26|2948.26|2948.26|2948.26|2948.26|0
1650532480000|2022-04-21 09:14:40|2947.82|2947.82|2947.82|2947.82|2947.82|2947.82|2947.82|2947.82|0
1650532490000|2022-04-21 09:14:50|2947.43|2947.43|2947.32|2947.32|2947.43|2947.43|2947.32|2947.32|0
1650532500000|2022-04-21 09:15:00|2947.75|2947.75|2947.75|2947.75|2947.75|2947.75|2947.75|2947.75|0
1650532510000|2022-04-21 09:15:10|2947.95|2947.95|2947.95|2947.95|2947.95|2947.95|2947.95|2947.95|0
1650532550000|2022-04-21 09:15:50|2947.71|2947.71|2947.71|2947.71|2947.71|2947.71|2947.71|2947.71|0
1650532580000|2022-04-21 09:16:20|2947.55|2947.55|2947.55|2947.55|2947.55|2947.55|2947.55|2947.55|0
1650532610000|2022-04-21 09:16:50|2947.19|2947.19|2948.23|2948.23|2948.89|2948.89|2947.19|2947.19|0
1650532620000|2022-04-21 09:17:00|2948.45|2948.45|2947.41|2947.41|2948.45|2948.45|2947.41|2947.41|0
1650532640000|2022-04-21 09:17:20|2946.96|2946.96|2947.12|2947.12|2947.12|2947.12|2946.96|2946.96|0
1650532670000|2022-04-21 09:17:50|2946.73|2946.73|2946.14|2946.14|2946.73|2946.73|2946.14|2946.14|0
1650532680000|2022-04-21 09:18:00|2946.36|2946.36|2946.36|2946.36|2946.36|2946.36|2946.36|2946.36|0
1650532730000|2022-04-21 09:18:50|2946.47|2946.47|2946.66|2946.66|2946.66|2946.66|2946.47|2946.47|0
1650532740000|2022-04-21 09:19:00|2946.88|2946.88|2946.88|2946.88|2946.88|2946.88|2946.88|2946.88|0
1650532750000|2022-04-21 09:19:10|2946.66|2946.66|2946.66|2946.66|2946.66|2946.66|2946.66|2946.66|0
1650532770000|2022-04-21 09:19:30|2946.44|2946.44|2946.44|2946.44|2946.44|2946.44|2946.44|2946.44|0
1650532790000|2022-04-21 09:19:50|2946|2946|2946|2946|2946|2946|2946|2946|0
1650532820000|2022-04-21 09:20:20|2945.78|2945.78|2945.78|2945.78|2945.78|2945.78|2945.78|2945.78|0
1650532840000|2022-04-21 09:20:40|2945.56|2945.56|2945.58|2945.58|2945.58|2945.58|2945.15|2945.15|0
1650532870000|2022-04-21 09:21:10|2945.8|2945.8|2945.37|2945.37|2945.8|2945.8|2945.37|2945.37|0
1650532890000|2022-04-21 09:21:30|2945.59|2945.59|2945.59|2945.59|2945.59|2945.59|2945.59|2945.59|0
1650532900000|2022-04-21 09:21:40|2945.15|2945.15|2945.37|2945.37|2945.37|2945.37|2945.15|2945.15|0
1650532960000|2022-04-21 09:22:40|2945.8|2945.8|2945.8|2945.8|2945.8|2945.8|2945.8|2945.8|0
1650532970000|2022-04-21 09:22:50|2946.24|2946.24|2946.24|2946.24|2946.24|2946.24|2946.24|2946.24|0
1650533010000|2022-04-21 09:23:30|2946.57|2946.57|2946.57|2946.57|2946.57|2946.57|2946.57|2946.57|0
1650533040000|2022-04-21 09:24:00|2946.79|2946.79|2946.79|2946.79|2946.79|2946.79|2946.79|2946.79|0
1650533050000|2022-04-21 09:24:10|2947.1|2947.1|2947.1|2947.1|2947.1|2947.1|2947.1|2947.1|0
1650533080000|2022-04-21 09:24:40|2946.88|2946.88|2945.97|2945.97|2946.88|2946.88|2945.75|2945.75|0
1650533090000|2022-04-21 09:24:50|2945.74|2945.74|2945.74|2945.74|2945.74|2945.74|2945.74|2945.74|0
1650533100000|2022-04-21 09:25:00|2946.47|2946.47|2946.83|2946.83|2946.83|2946.83|2946.47|2946.47|0
1650533120000|2022-04-21 09:25:20|2948.28|2948.28|2948.28|2948.28|2948.28|2948.28|2948.28|2948.28|0
1650533140000|2022-04-21 09:25:40|2947.92|2947.92|2947.92|2947.92|2947.92|2947.92|2947.92|2947.92|0
1650533150000|2022-04-21 09:25:50|2947.56|2947.56|2947.56|2947.56|2947.56|2947.56|2947.56|2947.56|0
1650533190000|2022-04-21 09:26:30|2947.72|2947.72|2947.72|2947.72|2947.72|2947.72|2947.72|2947.72|0
1650533250000|2022-04-21 09:27:30|2947.61|2947.61|2947.61|2947.61|2947.61|2947.61|2947.61|2947.61|0
1650533300000|2022-04-21 09:28:20|2946.95|2946.95|2946.95|2946.95|2946.95|2946.95|2946.95|2946.95|0
1650533330000|2022-04-21 09:28:50|2947.15|2947.15|2947.39|2947.39|2947.39|2947.39|2947.15|2947.15|0
1650533390000|2022-04-21 09:29:50|2947.16|2947.16|2947.16|2947.16|2947.16|2947.16|2947.16|2947.16|0
1650533430000|2022-04-21 09:30:30|2947.36|2947.36|2947.36|2947.36|2947.36|2947.36|2947.36|2947.36|0
1650533440000|2022-04-21 09:30:40|2947.55|2947.55|2947.55|2947.55|2947.55|2947.55|2947.55|2947.55|0
1650533460000|2022-04-21 09:31:00|2947.66|2947.66|2947.66|2947.66|2947.66|2947.66|2947.66|2947.66|0
1650533480000|2022-04-21 09:31:20|2948.39|2948.39|2948.39|2948.39|2948.39|2948.39|2948.39|2948.39|0
1650533500000|2022-04-21 09:31:40|2947.95|2947.95|2947.95|2947.95|2947.95|2947.95|2947.95|2947.95|0
1650533530000|2022-04-21 09:32:10|2947.76|2947.76|2947.76|2947.76|2947.76|2947.76|2947.76|2947.76|0
1650533580000|2022-04-21 09:33:00|2948.41|2948.41|2948.77|2948.77|2948.77|2948.77|2948.41|2948.41|0
1650533610000|2022-04-21 09:33:30|2948.99|2948.99|2949.1|2949.1|2949.1|2949.1|2948.88|2948.88|0
1650533660000|2022-04-21 09:34:20|2948.86|2948.86|2948.86|2948.86|2948.86|2948.86|2948.86|2948.86|0
1650533670000|2022-04-21 09:34:30|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|0
1650533710000|2022-04-21 09:35:10|2949.25|2949.25|2949.25|2949.25|2949.25|2949.25|2949.25|2949.25|0
1650533730000|2022-04-21 09:35:30|2949.48|2949.48|2949.48|2949.48|2949.48|2949.48|2949.48|2949.48|0
1650533750000|2022-04-21 09:35:50|2949.87|2949.87|2950.26|2950.26|2950.26|2950.26|2949.87|2949.87|0
1650533770000|2022-04-21 09:36:10|2949.9|2949.9|2949.9|2949.9|2949.9|2949.9|2949.9|2949.9|0
1650533780000|2022-04-21 09:36:20|2949.54|2949.54|2949.54|2949.54|2949.54|2949.54|2949.54|2949.54|0
1650533830000|2022-04-21 09:37:10|2949.46|2949.46|2949.38|2949.38|2949.46|2949.46|2949.38|2949.38|0
1650533890000|2022-04-21 09:38:10|2949.18|2949.18|2948.59|2948.59|2949.18|2949.18|2948.59|2948.59|0
1650533930000|2022-04-21 09:38:50|2948.23|2948.23|2948.23|2948.23|2948.23|2948.23|2948.23|2948.23|0
1650533940000|2022-04-21 09:39:00|2948.59|2948.59|2948.59|2948.59|2948.59|2948.59|2948.59|2948.59|0
1650533950000|2022-04-21 09:39:10|2948.96|2948.96|2948.96|2948.96|2948.96|2948.96|2948.96|2948.96|0
1650533970000|2022-04-21 09:39:30|2948.88|2948.88|2948.88|2948.88|2948.88|2948.88|2948.88|2948.88|0
1650533990000|2022-04-21 09:39:50|2949.24|2949.24|2949.24|2949.24|2949.24|2949.24|2949.24|2949.24|0
1650534020000|2022-04-21 09:40:20|2949.4|2949.4|2949.4|2949.4|2949.4|2949.4|2949.4|2949.4|0
1650534060000|2022-04-21 09:41:00|2950.18|2950.18|2950.18|2950.18|2950.18|2950.18|2950.18|2950.18|0
1650534080000|2022-04-21 09:41:20|2950.51|2950.51|2950.51|2950.51|2950.51|2950.51|2950.51|2950.51|0
1650534090000|2022-04-21 09:41:30|2950.15|2950.15|2950.51|2950.51|2950.51|2950.51|2950.15|2950.15|0
1650534150000|2022-04-21 09:42:30|2950.2|2950.2|2950.2|2950.2|2950.2|2950.2|2950.2|2950.2|0
1650534160000|2022-04-21 09:42:40|2950.04|2950.04|2949.38|2949.38|2950.04|2950.04|2949.38|2949.38|0
1650534170000|2022-04-21 09:42:50|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|0
1650534210000|2022-04-21 09:43:30|2949.67|2949.67|2949.67|2949.67|2949.67|2949.67|2949.67|2949.67|0
1650534240000|2022-04-21 09:44:00|2949.52|2949.52|2949.52|2949.52|2949.52|2949.52|2949.52|2949.52|0
1650534250000|2022-04-21 09:44:10|2948.75|2948.75|2948.64|2948.64|2948.75|2948.75|2948.64|2948.64|0
1650534320000|2022-04-21 09:45:20|2949.07|2949.07|2949.29|2949.29|2949.29|2949.29|2949.07|2949.07|0
1650534330000|2022-04-21 09:45:30|2949.07|2949.07|2949.07|2949.07|2949.07|2949.07|2949.07|2949.07|0
1650534340000|2022-04-21 09:45:40|2949.29|2949.29|2949.29|2949.29|2949.29|2949.29|2949.29|2949.29|0
1650534350000|2022-04-21 09:45:50|2949.07|2949.07|2949.07|2949.07|2949.07|2949.07|2949.07|2949.07|0
1650534370000|2022-04-21 09:46:10|2949.27|2949.27|2949.27|2949.27|2949.27|2949.27|2949.27|2949.27|0
1650534380000|2022-04-21 09:46:20|2950.51|2950.51|2950.51|2950.51|2950.51|2950.51|2950.51|2950.51|0
1650534400000|2022-04-21 09:46:40|2950.19|2950.19|2949.83|2949.83|2950.19|2950.19|2949.83|2949.83|0
1650534410000|2022-04-21 09:46:50|2950.19|2950.19|2950.19|2950.19|2950.19|2950.19|2950.19|2950.19|0
1650534420000|2022-04-21 09:47:00|2950.38|2950.38|2950.58|2950.58|2950.58|2950.58|2950.38|2950.38|0
1650534440000|2022-04-21 09:47:20|2950.42|2950.42|2950.42|2950.42|2950.42|2950.42|2950.42|2950.42|0
1650534510000|2022-04-21 09:48:30|2950.64|2950.64|2950.64|2950.64|2950.64|2950.64|2950.64|2950.64|0
1650534540000|2022-04-21 09:49:00|2951.36|2951.36|2951.73|2951.73|2951.73|2951.73|2951.36|2951.36|0
1650534580000|2022-04-21 09:49:40|2951.84|2951.84|2951.94|2951.94|2951.94|2951.94|2951.73|2951.73|0
1650534590000|2022-04-21 09:49:50|2952.16|2952.16|2952.16|2952.16|2952.16|2952.16|2952.16|2952.16|0
1650534600000|2022-04-21 09:50:00|2952.6|2952.6|2953.12|2953.12|2953.45|2953.45|2952.6|2952.6|0
1650534610000|2022-04-21 09:50:10|2953.44|2953.44|2953.44|2953.44|2953.44|2953.44|2953.44|2953.44|0
1650534630000|2022-04-21 09:50:30|2954.12|2954.12|2954.12|2954.12|2954.12|2954.12|2954.12|2954.12|0
1650534670000|2022-04-21 09:51:10|2954.48|2954.48|2954.48|2954.48|2954.48|2954.48|2954.48|2954.48|0
1650534680000|2022-04-21 09:51:20|2954.28|2954.28|2953.7|2953.7|2954.28|2954.28|2953.7|2953.7|0
1650534690000|2022-04-21 09:51:30|2954.79|2954.79|2954.79|2954.79|2954.79|2954.79|2954.79|2954.79|0
1650534700000|2022-04-21 09:51:40|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|0
1650534710000|2022-04-21 09:51:50|2955.23|2955.23|2955.23|2955.23|2955.23|2955.23|2955.23|2955.23|0
1650534740000|2022-04-21 09:52:20|2955.59|2955.59|2955.59|2955.59|2955.59|2955.59|2955.59|2955.59|0
1650534750000|2022-04-21 09:52:30|2955.75|2955.75|2955.75|2955.75|2955.75|2955.75|2955.75|2955.75|0
1650534760000|2022-04-21 09:52:40|2955.86|2955.86|2955.5|2955.5|2955.86|2955.86|2955.5|2955.5|0
1650534770000|2022-04-21 09:52:50|2955.71|2955.71|2955.71|2955.71|2955.71|2955.71|2955.71|2955.71|0
1650534830000|2022-04-21 09:53:50|2955.35|2955.35|2955.35|2955.35|2955.35|2955.35|2955.35|2955.35|0
1650534870000|2022-04-21 09:54:30|2956.08|2956.08|2956.08|2956.08|2956.08|2956.08|2956.08|2956.08|0
1650534890000|2022-04-21 09:54:50|2956|2956|2956|2956|2956|2956|2956|2956|0
1650534900000|2022-04-21 09:55:00|2956.45|2956.45|2956.45|2956.45|2956.67|2956.67|2956.45|2956.45|0
1650534940000|2022-04-21 09:55:40|2955.97|2955.97|2955.97|2955.97|2955.97|2955.97|2955.97|2955.97|0
1650534950000|2022-04-21 09:55:50|2956.33|2956.33|2956.33|2956.33|2956.33|2956.33|2956.33|2956.33|0
1650534960000|2022-04-21 09:56:00|2956.73|2956.73|2956.73|2956.73|2956.73|2956.73|2956.73|2956.73|0
1650534990000|2022-04-21 09:56:30|2957.09|2957.09|2957.09|2957.09|2957.09|2957.09|2957.09|2957.09|0
1650535010000|2022-04-21 09:56:50|2957.31|2957.31|2958.29|2958.29|2958.29|2958.29|2957.31|2957.31|0
1650535020000|2022-04-21 09:57:00|2958.65|2958.65|2957.96|2957.96|2958.65|2958.65|2957.96|2957.96|0
1650535040000|2022-04-21 09:57:20|2958.32|2958.32|2958.32|2958.32|2958.32|2958.32|2958.32|2958.32|0
1650535050000|2022-04-21 09:57:30|2958.13|2958.13|2958.13|2958.13|2958.13|2958.13|2958.13|2958.13|0
1650535080000|2022-04-21 09:58:00|2958.49|2958.49|2958.49|2958.49|2958.49|2958.49|2958.49|2958.49|0
1650535090000|2022-04-21 09:58:10|2957.77|2957.77|2958.2|2958.2|2958.2|2958.2|2957.77|2957.77|0
1650535100000|2022-04-21 09:58:20|2958.56|2958.56|2958.79|2958.79|2959.01|2959.01|2958.56|2958.56|0
1650535110000|2022-04-21 09:58:30|2957.7|2957.7|2958.29|2958.29|2958.29|2958.29|2957.7|2957.7|0
1650535130000|2022-04-21 09:58:50|2958.48|2958.48|2958.29|2958.29|2958.48|2958.48|2958.29|2958.29|0
1650535140000|2022-04-21 09:59:00|2958.48|2958.48|2958.48|2958.48|2958.48|2958.48|2958.48|2958.48|0
1650535150000|2022-04-21 09:59:10|2958.94|2958.94|2958.94|2958.94|2958.94|2958.94|2958.94|2958.94|0
1650535200000|2022-04-21 10:00:00|2958.17|2958.17|2958.17|2958.17|2958.17|2958.17|2958.17|2958.17|0
1650535220000|2022-04-21 10:00:20|2957.97|2957.97|2957.97|2957.97|2957.97|2957.97|2957.97|2957.97|0
1650535240000|2022-04-21 10:00:40|2958.17|2958.17|2958.8|2958.8|2958.8|2958.8|2958.17|2958.17|0
1650535270000|2022-04-21 10:01:10|2959.16|2959.16|2959.16|2959.16|2959.16|2959.16|2959.16|2959.16|0
1650535280000|2022-04-21 10:01:20|2959.53|2959.53|2959.31|2959.31|2959.74|2959.74|2959.09|2959.09|0
1650535290000|2022-04-21 10:01:30|2958.87|2958.87|2959.09|2959.09|2959.09|2959.09|2958.87|2958.87|0
1650535300000|2022-04-21 10:01:40|2958.66|2958.66|2958.66|2958.66|2958.66|2958.66|2958.66|2958.66|0
1650535310000|2022-04-21 10:01:50|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|0
1650535420000|2022-04-21 10:03:40|2957.57|2957.57|2957.57|2957.57|2957.57|2957.57|2957.57|2957.57|0
1650535470000|2022-04-21 10:04:30|2957.24|2957.24|2957.24|2957.24|2957.24|2957.24|2957.24|2957.24|0
1650535500000|2022-04-21 10:05:00|2956.88|2956.88|2957.31|2957.31|2957.31|2957.31|2956.88|2956.88|0
1650535520000|2022-04-21 10:05:20|2957.55|2957.55|2957.63|2957.63|2957.63|2957.63|2957.55|2957.55|0
1650535530000|2022-04-21 10:05:30|2957.43|2957.43|2957.43|2957.43|2957.43|2957.43|2957.43|2957.43|0
1650535560000|2022-04-21 10:06:00|2957.07|2957.07|2957.07|2957.07|2957.07|2957.07|2957.07|2957.07|0
1650535580000|2022-04-21 10:06:20|2957.43|2957.43|2957.43|2957.43|2957.43|2957.43|2957.43|2957.43|0
1650535620000|2022-04-21 10:07:00|2956.78|2956.78|2956.78|2956.78|2956.78|2956.78|2956.56|2956.56|0
1650535660000|2022-04-21 10:07:40|2956.39|2956.39|2956.39|2956.39|2956.39|2956.39|2956.39|2956.39|0
1650535700000|2022-04-21 10:08:20|2955.75|2955.75|2955.75|2955.75|2955.75|2955.75|2955.75|2955.75|0
1650535710000|2022-04-21 10:08:30|2955.02|2955.02|2954.3|2954.3|2955.02|2955.02|2954.3|2954.3|0
1650535740000|2022-04-21 10:09:00|2953.94|2953.94|2953.94|2953.94|2953.94|2953.94|2953.94|2953.94|0
1650535760000|2022-04-21 10:09:20|2954.66|2954.66|2954.66|2954.66|2954.66|2954.66|2954.66|2954.66|0
1650535810000|2022-04-21 10:10:10|2954.88|2954.88|2954.77|2954.77|2954.88|2954.88|2954.77|2954.77|0
1650535860000|2022-04-21 10:11:00|2954.97|2954.97|2954.17|2954.17|2954.97|2954.97|2954.17|2954.17|0
1650535920000|2022-04-21 10:12:00|2954.39|2954.39|2954.39|2954.39|2954.39|2954.39|2954.39|2954.39|0
1650535990000|2022-04-21 10:13:10|2954.06|2954.06|2954.06|2954.06|2954.06|2954.06|2954.06|2954.06|0
1650536020000|2022-04-21 10:13:40|2954.25|2954.25|2954.25|2954.25|2954.25|2954.25|2954.25|2954.25|0
1650536050000|2022-04-21 10:14:10|2955.16|2955.16|2955.82|2955.82|2956.04|2956.04|2955.16|2955.16|0
1650536060000|2022-04-21 10:14:20|2956.26|2956.26|2956.17|2956.17|2956.37|2956.37|2956.17|2956.17|0
1650536070000|2022-04-21 10:14:30|2955.95|2955.95|2956.18|2956.18|2956.18|2956.18|2955.95|2955.95|0
1650536100000|2022-04-21 10:15:00|2955.96|2955.96|2955.96|2955.96|2955.96|2955.96|2955.96|2955.96|0
1650536170000|2022-04-21 10:16:10|2956.16|2956.16|2956.16|2956.16|2956.16|2956.16|2956.16|2956.16|0
1650536250000|2022-04-21 10:17:30|2956.08|2956.08|2956.08|2956.08|2956.08|2956.08|2956.08|2956.08|0
1650536300000|2022-04-21 10:18:20|2955.86|2955.86|2955.67|2955.67|2955.86|2955.86|2955.67|2955.67|0
1650536350000|2022-04-21 10:19:10|2955.51|2955.51|2955.48|2955.48|2955.51|2955.51|2955.11|2955.11|0
1650536360000|2022-04-21 10:19:20|2955.76|2955.76|2955.37|2955.37|2955.76|2955.76|2955.37|2955.37|0
1650536370000|2022-04-21 10:19:30|2956.09|2956.09|2955.55|2955.55|2956.09|2956.09|2955.55|2955.55|0
1650536380000|2022-04-21 10:19:40|2955.98|2955.98|2955.59|2955.59|2955.98|2955.98|2955.59|2955.59|0
1650536390000|2022-04-21 10:19:50|2955|2955|2955.08|2955.08|2955.72|2955.72|2955|2955|0
1650536420000|2022-04-21 10:20:20|2955.47|2955.47|2955.47|2955.47|2955.47|2955.47|2955.47|2955.47|0
1650536450000|2022-04-21 10:20:50|2955.25|2955.25|2954.86|2954.86|2955.25|2955.25|2954.86|2954.86|0
1650536480000|2022-04-21 10:21:20|2955.23|2955.23|2955.23|2955.23|2955.23|2955.23|2955.23|2955.23|0
1650536490000|2022-04-21 10:21:30|2954.35|2954.35|2954.57|2954.57|2954.57|2954.57|2954.35|2954.35|0
1650536500000|2022-04-21 10:21:40|2954.35|2954.35|2954.35|2954.35|2954.35|2954.35|2954.35|2954.35|0
1650536540000|2022-04-21 10:22:20|2954.46|2954.46|2954.68|2954.68|2954.68|2954.68|2954.46|2954.46|0
1650536580000|2022-04-21 10:23:00|2954.9|2954.9|2954.9|2954.9|2954.9|2954.9|2954.9|2954.9|0
1650536600000|2022-04-21 10:23:20|2955.34|2955.34|2955.34|2955.34|2955.34|2955.34|2955.34|2955.34|0
1650536700000|2022-04-21 10:25:00|2955.49|2955.49|2955.49|2955.49|2955.49|2955.49|2955.49|2955.49|0
1650536750000|2022-04-21 10:25:50|2955.39|2955.39|2955.86|2955.86|2955.86|2955.86|2955.13|2955.13|0
1650536790000|2022-04-21 10:26:30|2956.25|2956.25|2956.25|2956.25|2956.25|2956.25|2956.25|2956.25|0
1650536820000|2022-04-21 10:27:00|2955.57|2955.57|2955.57|2955.57|2955.57|2955.57|2955.57|2955.57|0
1650536840000|2022-04-21 10:27:20|2954.49|2954.49|2954.29|2954.29|2954.49|2954.49|2954.29|2954.29|0
1650536900000|2022-04-21 10:28:20|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|0
1650536940000|2022-04-21 10:29:00|2954.41|2954.41|2954.63|2954.63|2955.07|2955.07|2954.41|2954.41|0
1650536960000|2022-04-21 10:29:20|2955.74|2955.74|2955.53|2955.53|2955.74|2955.74|2955.31|2955.31|0
1650537010000|2022-04-21 10:30:10|2955.16|2955.16|2955.27|2955.27|2955.27|2955.27|2955.16|2955.16|0
1650537020000|2022-04-21 10:30:20|2955.05|2955.05|2955.78|2955.78|2955.78|2955.78|2955.05|2955.05|0
1650537030000|2022-04-21 10:30:30|2956|2956|2956|2956|2956|2956|2956|2956|0
1650537060000|2022-04-21 10:31:00|2955.64|2955.64|2955.64|2955.64|2955.64|2955.64|2955.64|2955.64|0
1650537090000|2022-04-21 10:31:30|2955.87|2955.87|2955.87|2955.87|2955.87|2955.87|2955.87|2955.87|0
1650537110000|2022-04-21 10:31:50|2955.43|2955.43|2955.07|2955.07|2955.43|2955.43|2955.07|2955.07|0
1650537160000|2022-04-21 10:32:40|2955.26|2955.26|2955.26|2955.26|2955.26|2955.26|2955.26|2955.26|0
1650537170000|2022-04-21 10:32:50|2954.83|2954.83|2954.83|2954.83|2954.83|2954.83|2954.83|2954.83|0
1650537200000|2022-04-21 10:33:20|2954.47|2954.47|2953.57|2953.57|2954.58|2954.58|2953.57|2953.57|0
1650537210000|2022-04-21 10:33:30|2952.85|2952.85|2952.85|2952.85|2952.85|2952.85|2952.85|2952.85|0
1650537240000|2022-04-21 10:34:00|2952.74|2952.74|2952.51|2952.51|2952.74|2952.74|2952.06|2952.06|0
1650537250000|2022-04-21 10:34:10|2952.29|2952.29|2952.29|2952.29|2952.29|2952.29|2952.29|2952.29|0
1650537310000|2022-04-21 10:35:10|2951.93|2951.93|2951.21|2951.21|2951.93|2951.93|2951.21|2951.21|0
1650537340000|2022-04-21 10:35:40|2951.29|2951.29|2951.29|2951.29|2951.29|2951.29|2951.29|2951.29|0
1650537360000|2022-04-21 10:36:00|2951.65|2951.65|2951.65|2951.65|2951.65|2951.65|2951.65|2951.65|0
1650537390000|2022-04-21 10:36:30|2951.84|2951.84|2951.84|2951.84|2951.84|2951.84|2951.84|2951.84|0
1650537400000|2022-04-21 10:36:40|2952.06|2952.06|2952.06|2952.06|2952.06|2952.06|2952.06|2952.06|0
1650537460000|2022-04-21 10:37:40|2951.9|2951.9|2951.9|2951.9|2951.9|2951.9|2951.9|2951.9|0
1650537470000|2022-04-21 10:37:50|2951.69|2951.69|2952.05|2952.05|2952.05|2952.05|2951.69|2951.69|0
1650537500000|2022-04-21 10:38:20|2952.49|2952.49|2952.49|2952.49|2952.49|2952.49|2952.27|2952.27|0
1650537550000|2022-04-21 10:39:10|2952.12|2952.12|2952.12|2952.12|2952.12|2952.12|2952.12|2952.12|0
1650537580000|2022-04-21 10:39:40|2951.8|2951.8|2951.8|2951.8|2951.8|2951.8|2951.8|2951.8|0
1650537600000|2022-04-21 10:40:00|2952.47|2952.47|2952.47|2952.47|2952.47|2952.47|2952.47|2952.47|0
1650537610000|2022-04-21 10:40:10|2952.7|2952.7|2952.7|2952.7|2952.7|2952.7|2952.7|2952.7|0
1650537620000|2022-04-21 10:40:20|2951.91|2951.91|2951.7|2951.7|2951.91|2951.91|2951.7|2951.7|0
1650537660000|2022-04-21 10:41:00|2951.89|2951.89|2951.89|2951.89|2951.89|2951.89|2951.89|2951.89|0
1650537710000|2022-04-21 10:41:50|2952.25|2952.25|2952.25|2952.25|2952.25|2952.25|2952.25|2952.25|0
1650537720000|2022-04-21 10:42:00|2952.1|2952.1|2951.42|2951.42|2952.1|2952.1|2951.42|2951.42|0
1650537730000|2022-04-21 10:42:10|2951.18|2951.18|2951.18|2951.18|2951.18|2951.18|2951.18|2951.18|0
1650537880000|2022-04-21 10:44:40|2951.86|2951.86|2951.86|2951.86|2951.86|2951.86|2951.86|2951.86|0
1650537910000|2022-04-21 10:45:10|2952.08|2952.08|2952.08|2952.08|2952.3|2952.3|2952.08|2952.08|0
1650537920000|2022-04-21 10:45:20|2951.88|2951.88|2951.69|2951.69|2951.88|2951.88|2951.69|2951.69|0
1650537940000|2022-04-21 10:45:40|2951.47|2951.47|2951.47|2951.47|2951.47|2951.47|2951.47|2951.47|0
1650537950000|2022-04-21 10:45:50|2951.11|2951.11|2950.57|2950.57|2951.11|2951.11|2950.57|2950.57|0
1650537990000|2022-04-21 10:46:30|2951|2951|2951|2951|2951|2951|2951|2951|0
1650538010000|2022-04-21 10:46:50|2951.22|2951.22|2951.11|2951.11|2951.22|2951.22|2951.11|2951.11|0
1650538030000|2022-04-21 10:47:10|2951.19|2951.19|2951.03|2951.03|2951.19|2951.19|2951.03|2951.03|0
1650538060000|2022-04-21 10:47:40|2951.25|2951.25|2951.25|2951.25|2951.61|2951.61|2951.25|2951.25|0
1650538100000|2022-04-21 10:48:20|2951.03|2951.03|2952.05|2952.05|2952.05|2952.05|2950.81|2950.81|0
1650538140000|2022-04-21 10:49:00|2952.26|2952.26|2952.46|2952.46|2952.46|2952.46|2952.26|2952.26|0
1650538160000|2022-04-21 10:49:20|2953.55|2953.55|2953.91|2953.91|2953.91|2953.91|2953.55|2953.55|0
1650538170000|2022-04-21 10:49:30|2953.19|2953.19|2953.19|2953.19|2953.19|2953.19|2953.19|2953.19|0
1650538180000|2022-04-21 10:49:40|2953.55|2953.55|2953.19|2953.19|2953.55|2953.55|2953.19|2953.19|0
1650538190000|2022-04-21 10:49:50|2953.38|2953.38|2953.38|2953.38|2953.38|2953.38|2953.38|2953.38|0
1650538200000|2022-04-21 10:50:00|2953.16|2953.16|2953.16|2953.16|2953.16|2953.16|2953.16|2953.16|0
1650538210000|2022-04-21 10:50:10|2952.48|2952.48|2952.48|2952.48|2952.48|2952.48|2952.48|2952.48|0
1650538240000|2022-04-21 10:50:40|2952.84|2952.84|2952.84|2952.84|2952.84|2952.84|2952.84|2952.84|0
1650538250000|2022-04-21 10:50:50|2952.65|2952.65|2952.65|2952.65|2952.65|2952.65|2952.65|2952.65|0
1650538260000|2022-04-21 10:51:00|2953.08|2953.08|2953.08|2953.08|2953.08|2953.08|2953.08|2953.08|0
1650538280000|2022-04-21 10:51:20|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|0
1650538290000|2022-04-21 10:51:30|2953.66|2953.66|2953.66|2953.66|2953.66|2953.66|2953.66|2953.66|0
1650538350000|2022-04-21 10:52:30|2953.88|2953.88|2953.88|2953.88|2953.88|2953.88|2953.88|2953.88|0
1650538370000|2022-04-21 10:52:50|2954.1|2954.1|2954.1|2954.1|2954.1|2954.1|2954.1|2954.1|0
1650538380000|2022-04-21 10:53:00|2955.55|2955.55|2955.19|2955.19|2955.55|2955.55|2955.19|2955.19|0
1650538400000|2022-04-21 10:53:20|2955.55|2955.55|2954.82|2954.82|2955.55|2955.55|2954.82|2954.82|0
1650538410000|2022-04-21 10:53:30|2955.02|2955.02|2954.82|2954.82|2955.41|2955.41|2954.82|2954.82|0
1650538420000|2022-04-21 10:53:40|2955.28|2955.28|2955.72|2955.72|2955.72|2955.72|2955.28|2955.28|0
1650538460000|2022-04-21 10:54:20|2956.08|2956.08|2956.08|2956.08|2956.08|2956.08|2956.08|2956.08|0
1650538480000|2022-04-21 10:54:40|2955.65|2955.65|2955.65|2955.65|2955.65|2955.65|2955.65|2955.65|0
1650538640000|2022-04-21 10:57:20|2956.08|2956.08|2955.62|2955.62|2956.08|2956.08|2955.62|2955.62|0
1650538650000|2022-04-21 10:57:30|2955.26|2955.26|2954.9|2954.9|2955.26|2955.26|2954.9|2954.9|0
1650538710000|2022-04-21 10:58:30|2954.46|2954.46|2954.46|2954.46|2954.46|2954.46|2954.46|2954.46|0
1650538720000|2022-04-21 10:58:40|2954.68|2954.68|2954.68|2954.68|2954.68|2954.68|2954.68|2954.68|0
1650538740000|2022-04-21 10:59:00|2954.46|2954.46|2954.9|2954.9|2954.9|2954.9|2954.46|2954.46|0
1650538750000|2022-04-21 10:59:10|2955.12|2955.12|2955.12|2955.12|2955.12|2955.12|2955.12|2955.12|0
1650538780000|2022-04-21 10:59:40|2954.9|2954.9|2954.9|2954.9|2955.12|2955.12|2954.9|2954.9|0
1650538800000|2022-04-21 11:00:00|2954.57|2954.57|2955.17|2955.17|2955.17|2955.17|2954.57|2954.57|0
1650538810000|2022-04-21 11:00:10|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|0
1650538820000|2022-04-21 11:00:20|2954.59|2954.59|2954.59|2954.59|2954.59|2954.59|2954.59|2954.59|0
1650538850000|2022-04-21 11:00:50|2953.86|2953.86|2953.86|2953.86|2953.86|2953.86|2953.86|2953.86|0
1650538860000|2022-04-21 11:01:00|2954.23|2954.23|2954.23|2954.23|2954.23|2954.23|2954.23|2954.23|0
1650538870000|2022-04-21 11:01:10|2953.65|2953.65|2953.43|2953.43|2953.65|2953.65|2953.43|2953.43|0
1650538880000|2022-04-21 11:01:20|2953.79|2953.79|2953.79|2953.79|2953.79|2953.79|2953.79|2953.79|0
1650538920000|2022-04-21 11:02:00|2954.44|2954.44|2954.44|2954.44|2954.44|2954.44|2954.44|2954.44|0
1650538930000|2022-04-21 11:02:10|2954.22|2954.22|2954.22|2954.22|2954.22|2954.22|2954.22|2954.22|0
1650538940000|2022-04-21 11:02:20|2954.44|2954.44|2954.05|2954.05|2954.44|2954.44|2954.05|2954.05|0
1650538950000|2022-04-21 11:02:30|2954.37|2954.37|2954.7|2954.7|2954.7|2954.7|2954.37|2954.37|0
1650538980000|2022-04-21 11:03:00|2954.34|2954.34|2954.12|2954.12|2954.34|2954.34|2954.12|2954.12|0
1650538990000|2022-04-21 11:03:10|2954.51|2954.51|2954.51|2954.51|2954.51|2954.51|2954.51|2954.51|0
1650539000000|2022-04-21 11:03:20|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|0
1650539090000|2022-04-21 11:04:50|2954.66|2954.66|2954.66|2954.66|2954.66|2954.66|2954.66|2954.66|0
1650539110000|2022-04-21 11:05:10|2953.93|2953.93|2953.93|2953.93|2953.93|2953.93|2953.93|2953.93|0
1650539180000|2022-04-21 11:06:20|2954.3|2954.3|2954.3|2954.3|2954.3|2954.3|2954.3|2954.3|0
1650539220000|2022-04-21 11:07:00|2954.08|2954.08|2954.08|2954.08|2954.08|2954.08|2954.08|2954.08|0
1650539240000|2022-04-21 11:07:20|2953.72|2953.72|2953.72|2953.72|2953.72|2953.72|2953.72|2953.72|0
1650539270000|2022-04-21 11:07:50|2953.13|2953.13|2953.13|2953.13|2953.13|2953.13|2953.13|2953.13|0
1650539280000|2022-04-21 11:08:00|2952.47|2952.47|2952.47|2952.47|2952.47|2952.47|2952.47|2952.47|0
1650539290000|2022-04-21 11:08:10|2953.24|2953.24|2953.24|2953.24|2953.24|2953.24|2953.24|2953.24|0
1650539300000|2022-04-21 11:08:20|2952.69|2952.69|2952.69|2952.69|2952.69|2952.69|2952.69|2952.69|0
1650539320000|2022-04-21 11:08:40|2952.91|2952.91|2952.91|2952.91|2952.91|2952.91|2952.91|2952.91|0
1650539330000|2022-04-21 11:08:50|2952.69|2952.69|2952.69|2952.69|2952.69|2952.69|2952.69|2952.69|0
1650539350000|2022-04-21 11:09:10|2953.02|2953.02|2953.69|2953.69|2953.69|2953.69|2953.02|2953.02|0
1650539370000|2022-04-21 11:09:30|2954.13|2954.13|2954.34|2954.34|2954.34|2954.34|2954.13|2954.13|0
1650539420000|2022-04-21 11:10:20|2953.89|2953.89|2953.89|2953.89|2953.89|2953.89|2953.89|2953.89|0
1650539520000|2022-04-21 11:12:00|2954.11|2954.11|2954.11|2954.11|2954.11|2954.11|2954.11|2954.11|0
1650539550000|2022-04-21 11:12:30|2954.48|2954.48|2954.48|2954.48|2954.48|2954.48|2954.48|2954.48|0
1650539620000|2022-04-21 11:13:40|2954.02|2954.02|2954.02|2954.02|2954.02|2954.02|2954.02|2954.02|0
1650539630000|2022-04-21 11:13:50|2954.24|2954.24|2954.13|2954.13|2954.24|2954.24|2954.13|2954.13|0
1650539640000|2022-04-21 11:14:00|2953.94|2953.94|2953.57|2953.57|2953.94|2953.94|2953.57|2953.57|0
1650539650000|2022-04-21 11:14:10|2953.1|2953.1|2953.1|2953.1|2953.1|2953.1|2953.1|2953.1|0
1650539660000|2022-04-21 11:14:20|2952.88|2952.88|2952.88|2952.88|2952.88|2952.88|2952.88|2952.88|0
1650539670000|2022-04-21 11:14:30|2953.04|2953.04|2952.46|2952.46|2953.12|2953.12|2952.46|2952.46|0
1650539680000|2022-04-21 11:14:40|2952.25|2952.25|2952.03|2952.03|2952.25|2952.25|2952.03|2952.03|0
1650539690000|2022-04-21 11:14:50|2951.81|2951.81|2951.81|2951.81|2951.81|2951.81|2951.81|2951.81|0
1650539710000|2022-04-21 11:15:10|2951.61|2951.61|2951.61|2951.61|2951.61|2951.61|2951.61|2951.61|0
1650539740000|2022-04-21 11:15:40|2951.42|2951.42|2951.42|2951.42|2951.42|2951.42|2951.42|2951.42|0
1650539760000|2022-04-21 11:16:00|2951.81|2951.81|2951.81|2951.81|2951.81|2951.81|2951.81|2951.81|0
1650539780000|2022-04-21 11:16:20|2951.57|2951.57|2951.57|2951.57|2951.57|2951.57|2951.57|2951.57|0
1650539800000|2022-04-21 11:16:40|2951.93|2951.93|2951.93|2951.93|2951.93|2951.93|2951.93|2951.93|0
1650539890000|2022-04-21 11:18:10|2951.57|2951.57|2951.57|2951.57|2951.57|2951.57|2951.57|2951.57|0
1650539930000|2022-04-21 11:18:50|2952.16|2952.16|2952.16|2952.16|2952.16|2952.16|2952.16|2952.16|0
1650539960000|2022-04-21 11:19:20|2952.52|2952.52|2952.52|2952.52|2952.52|2952.52|2952.52|2952.52|0
1650540000000|2022-04-21 11:20:00|2952.08|2952.08|2952.16|2952.16|2952.16|2952.16|2952.08|2952.08|0
1650540050000|2022-04-21 11:20:50|2951.95|2951.95|2951.95|2951.95|2951.95|2951.95|2951.95|2951.95|0
1650540060000|2022-04-21 11:21:00|2952.62|2952.62|2952.62|2952.62|2952.62|2952.62|2952.62|2952.62|0
1650540090000|2022-04-21 11:21:30|2952.26|2952.26|2952.26|2952.26|2952.26|2952.26|2952.26|2952.26|0
1650540210000|2022-04-21 11:23:30|2952.62|2952.62|2952.62|2952.62|2952.62|2952.62|2952.62|2952.62|0
1650540230000|2022-04-21 11:23:50|2952.17|2952.17|2952.17|2952.17|2952.17|2952.17|2952.17|2952.17|0
1650540260000|2022-04-21 11:24:20|2951.81|2951.81|2951.81|2951.81|2951.81|2951.81|2951.81|2951.81|0
1650540290000|2022-04-21 11:24:50|2951.45|2951.45|2951.08|2951.08|2951.45|2951.45|2951.08|2951.08|0
1650540320000|2022-04-21 11:25:20|2951.81|2951.81|2951.81|2951.81|2951.81|2951.81|2951.81|2951.81|0
1650540340000|2022-04-21 11:25:40|2951.58|2951.58|2951.58|2951.58|2951.58|2951.58|2951.58|2951.58|0
1650540350000|2022-04-21 11:25:50|2951.22|2951.22|2951.22|2951.22|2951.22|2951.22|2951.22|2951.22|0
1650540410000|2022-04-21 11:26:50|2951.33|2951.33|2951.33|2951.33|2951.33|2951.33|2951.33|2951.33|0
1650540420000|2022-04-21 11:27:00|2951|2951|2951.22|2951.22|2951.22|2951.22|2951|2951|0
1650540440000|2022-04-21 11:27:20|2951.61|2951.61|2951.61|2951.61|2951.61|2951.61|2951.61|2951.61|0
1650540450000|2022-04-21 11:27:30|2951.98|2951.98|2951.78|2951.78|2951.98|2951.98|2951.78|2951.78|0
1650540530000|2022-04-21 11:28:50|2951.56|2951.56|2951.56|2951.56|2951.56|2951.56|2951.56|2951.56|0
1650540540000|2022-04-21 11:29:00|2950.84|2950.84|2950.84|2950.84|2950.84|2950.84|2950.84|2950.84|0
1650540580000|2022-04-21 11:29:40|2950.52|2950.52|2950.28|2950.28|2950.52|2950.52|2950.28|2950.28|0
1650540600000|2022-04-21 11:30:00|2950.44|2950.44|2950.36|2950.36|2950.44|2950.44|2950.36|2950.36|0
1650540620000|2022-04-21 11:30:20|2949.23|2949.23|2949.37|2949.37|2949.37|2949.37|2949.01|2949.01|0
1650540630000|2022-04-21 11:30:30|2949.6|2949.6|2949.82|2949.82|2949.82|2949.82|2949.6|2949.6|0
1650540660000|2022-04-21 11:31:00|2949.49|2949.49|2949.04|2949.04|2949.49|2949.49|2949.04|2949.04|0
1650540670000|2022-04-21 11:31:10|2949.59|2949.59|2949.81|2949.81|2949.81|2949.81|2949.59|2949.59|0
1650540740000|2022-04-21 11:32:20|2950.17|2950.17|2950.17|2950.17|2950.17|2950.17|2950.17|2950.17|0
1650540770000|2022-04-21 11:32:50|2950.56|2950.56|2950.37|2950.37|2950.56|2950.56|2950.37|2950.37|0
1650540790000|2022-04-21 11:33:10|2950.76|2950.76|2950.87|2950.87|2950.87|2950.87|2950.76|2950.76|0
1650540800000|2022-04-21 11:33:20|2951.2|2951.2|2951.2|2951.2|2951.2|2951.2|2951.2|2951.2|0
1650540810000|2022-04-21 11:33:30|2950.98|2950.98|2950.76|2950.76|2950.98|2950.98|2950.76|2950.76|0
1650540820000|2022-04-21 11:33:40|2950.04|2950.04|2949.93|2949.93|2950.04|2950.04|2949.93|2949.93|0
1650540830000|2022-04-21 11:33:50|2950.65|2950.65|2950.65|2950.65|2950.65|2950.65|2950.65|2950.65|0
1650540840000|2022-04-21 11:34:00|2950.87|2950.87|2951.32|2951.32|2951.32|2951.32|2950.87|2950.87|0
1650540850000|2022-04-21 11:34:10|2950.77|2950.77|2950.56|2950.56|2950.77|2950.77|2950.56|2950.56|0
1650540910000|2022-04-21 11:35:10|2949.83|2949.83|2949.83|2949.83|2949.83|2949.83|2949.83|2949.83|0
1650540920000|2022-04-21 11:35:20|2950.03|2950.03|2950.39|2950.39|2950.39|2950.39|2950.03|2950.03|0
1650540950000|2022-04-21 11:35:50|2949.84|2949.84|2949.84|2949.84|2949.84|2949.84|2949.84|2949.84|0
1650541080000|2022-04-21 11:38:00|2949.73|2949.73|2949.73|2949.73|2949.73|2949.73|2949.73|2949.73|0
1650541130000|2022-04-21 11:38:50|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|0
1650541140000|2022-04-21 11:39:00|2950.09|2950.09|2950.09|2950.09|2950.09|2950.09|2950.09|2950.09|0
1650541270000|2022-04-21 11:41:10|2950.31|2950.31|2950.99|2950.99|2951.22|2951.22|2950.31|2950.31|0
1650541370000|2022-04-21 11:42:50|2951.07|2951.07|2951.07|2951.07|2951.07|2951.07|2951.07|2951.07|0
1650541400000|2022-04-21 11:43:20|2950.91|2950.91|2950.91|2950.91|2950.91|2950.91|2950.91|2950.91|0
1650541480000|2022-04-21 11:44:40|2951.11|2951.11|2951.11|2951.11|2951.11|2951.11|2951.11|2951.11|0
1650541490000|2022-04-21 11:44:50|2951.26|2951.26|2951.19|2951.19|2951.26|2951.26|2951.19|2951.19|0
1650541510000|2022-04-21 11:45:10|2951.91|2951.91|2951.91|2951.91|2951.91|2951.91|2951.91|2951.91|0
1650541560000|2022-04-21 11:46:00|2951.58|2951.58|2951.22|2951.22|2951.58|2951.58|2951.22|2951.22|0
1650541610000|2022-04-21 11:46:50|2950.78|2950.78|2950.78|2950.78|2950.78|2950.78|2950.78|2950.78|0
1650541630000|2022-04-21 11:47:10|2950.39|2950.39|2950.83|2950.83|2950.83|2950.83|2950.39|2950.39|0
1650541640000|2022-04-21 11:47:20|2950.1|2950.1|2950.1|2950.1|2950.1|2950.1|2950.1|2950.1|0
1650541670000|2022-04-21 11:47:50|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|0
1650541710000|2022-04-21 11:48:30|2950.66|2950.66|2950.66|2950.66|2950.66|2950.66|2950.66|2950.66|0
1650541740000|2022-04-21 11:49:00|2950.74|2950.74|2950.34|2950.34|2950.74|2950.74|2950.34|2950.34|0
1650541750000|2022-04-21 11:49:10|2950.58|2950.58|2950.58|2950.58|2950.58|2950.58|2950.58|2950.58|0
1650541770000|2022-04-21 11:49:30|2950.42|2950.42|2950.42|2950.42|2950.42|2950.42|2950.42|2950.42|0
1650541780000|2022-04-21 11:49:40|2950.64|2950.64|2950.64|2950.64|2950.64|2950.64|2950.64|2950.64|0
1650541940000|2022-04-21 11:52:20|2950.42|2950.42|2950.42|2950.42|2950.42|2950.42|2950.42|2950.42|0
1650541950000|2022-04-21 11:52:30|2950.81|2950.81|2951.11|2951.11|2951.11|2951.11|2950.81|2950.81|0
1650541960000|2022-04-21 11:52:40|2951.44|2951.44|2951.55|2951.55|2951.55|2951.55|2951.44|2951.44|0
1650542000000|2022-04-21 11:53:20|2951.76|2951.76|2952.13|2952.13|2952.56|2952.56|2951.76|2951.76|0
1650542030000|2022-04-21 11:53:50|2952.49|2952.49|2952.49|2952.49|2952.49|2952.49|2952.49|2952.49|0
1650542050000|2022-04-21 11:54:10|2952.69|2952.69|2952.49|2952.49|2952.69|2952.69|2952.49|2952.49|0
1650542200000|2022-04-21 11:56:40|2952.93|2952.93|2952.93|2952.93|2952.93|2952.93|2952.93|2952.93|0
1650542290000|2022-04-21 11:58:10|2952.57|2952.57|2952.57|2952.57|2952.57|2952.57|2952.57|2952.57|0
1650542330000|2022-04-21 11:58:50|2953.2|2953.2|2953.2|2953.2|2953.2|2953.2|2953.2|2953.2|0
1650542340000|2022-04-21 11:59:00|2953.59|2953.59|2954.27|2954.27|2954.27|2954.27|2953.59|2953.59|0
1650542380000|2022-04-21 11:59:40|2954.49|2954.49|2954.49|2954.49|2954.49|2954.49|2954.49|2954.49|0
1650542410000|2022-04-21 12:00:10|2954.57|2954.57|2954.72|2954.72|2954.72|2954.72|2954.57|2954.57|0
1650542420000|2022-04-21 12:00:20|2955.09|2955.09|2955.09|2955.09|2955.09|2955.09|2955.09|2955.09|0
1650542440000|2022-04-21 12:00:40|2955.48|2955.48|2956.3|2956.3|2956.3|2956.3|2955.48|2955.48|0
1650542470000|2022-04-21 12:01:10|2956.52|2956.52|2956.73|2956.73|2956.73|2956.73|2956.52|2956.52|0
1650542480000|2022-04-21 12:01:20|2956.95|2956.95|2957.31|2957.31|2957.31|2957.31|2956.95|2956.95|0
1650542490000|2022-04-21 12:01:30|2957.71|2957.71|2957.93|2957.93|2957.93|2957.93|2957.71|2957.71|0
1650542500000|2022-04-21 12:01:40|2958.65|2958.65|2958.65|2958.65|2958.65|2958.65|2958.65|2958.65|0
1650542570000|2022-04-21 12:02:50|2958.29|2958.29|2958.29|2958.29|2958.29|2958.29|2958.29|2958.29|0
1650542600000|2022-04-21 12:03:20|2958.65|2958.65|2958.65|2958.65|2958.65|2958.65|2958.65|2958.65|0
1650542620000|2022-04-21 12:03:40|2958.88|2958.88|2958.88|2958.88|2958.88|2958.88|2958.88|2958.88|0
1650542630000|2022-04-21 12:03:50|2958.65|2958.65|2958.65|2958.65|2958.65|2958.65|2958.43|2958.43|0
1650542650000|2022-04-21 12:04:10|2958.33|2958.33|2958.33|2958.33|2958.33|2958.33|2958.33|2958.33|0
1650542660000|2022-04-21 12:04:20|2958.98|2958.98|2958.98|2958.98|2959.2|2959.2|2958.76|2958.76|0
1650542670000|2022-04-21 12:04:30|2959.2|2959.2|2959.2|2959.2|2959.2|2959.2|2959.2|2959.2|0
1650542730000|2022-04-21 12:05:30|2959.56|2959.56|2959.56|2959.56|2959.56|2959.56|2959.56|2959.56|0
1650542760000|2022-04-21 12:06:00|2958.97|2958.97|2958.97|2958.97|2958.97|2958.97|2958.97|2958.97|0
1650542780000|2022-04-21 12:06:20|2958.52|2958.52|2958.75|2958.75|2958.97|2958.97|2958.52|2958.52|0
1650542810000|2022-04-21 12:06:50|2958.52|2958.52|2958.52|2958.52|2958.52|2958.52|2958.52|2958.52|0
1650542830000|2022-04-21 12:07:10|2958.29|2958.29|2958.29|2958.29|2958.29|2958.29|2958.29|2958.29|0
1650542850000|2022-04-21 12:07:30|2958.77|2958.77|2960.21|2960.21|2960.21|2960.21|2958.77|2958.77|0
1650542860000|2022-04-21 12:07:40|2960.37|2960.37|2960.37|2960.37|2960.37|2960.37|2960.37|2960.37|0
1650542890000|2022-04-21 12:08:10|2960.91|2960.91|2961.23|2961.23|2961.23|2961.23|2960.91|2960.91|0
1650542940000|2022-04-21 12:09:00|2961.39|2961.39|2961.63|2961.63|2961.63|2961.63|2961.39|2961.39|0
1650542950000|2022-04-21 12:09:10|2961.79|2961.79|2962.18|2962.18|2962.18|2962.18|2961.79|2961.79|0
1650542960000|2022-04-21 12:09:20|2962.4|2962.4|2962.4|2962.4|2962.4|2962.4|2962.4|2962.4|0
1650542970000|2022-04-21 12:09:30|2962.77|2962.77|2963.2|2963.2|2963.2|2963.2|2962.77|2962.77|0
1650542980000|2022-04-21 12:09:40|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|2963.44|0
1650542990000|2022-04-21 12:09:50|2963.55|2963.55|2963.55|2963.55|2963.55|2963.55|2963.55|2963.55|0
1650543010000|2022-04-21 12:10:10|2963.79|2963.79|2964.42|2964.42|2964.42|2964.42|2963.79|2963.79|0
1650543020000|2022-04-21 12:10:20|2964.26|2964.26|2964.7|2964.7|2964.7|2964.7|2964.26|2964.26|0
1650543030000|2022-04-21 12:10:30|2965.03|2965.03|2965.27|2965.27|2965.27|2965.27|2965.03|2965.03|0
1650543070000|2022-04-21 12:11:10|2964.37|2964.37|2964.98|2964.98|2964.98|2964.98|2964.37|2964.37|0
1650543090000|2022-04-21 12:11:30|2965.53|2965.53|2965.93|2965.93|2965.93|2965.93|2965.53|2965.53|0
1650543100000|2022-04-21 12:11:40|2965.85|2965.85|2966.01|2966.01|2966.01|2966.01|2965.85|2965.85|0
1650543110000|2022-04-21 12:11:50|2966.09|2966.09|2966.09|2966.09|2966.09|2966.09|2966.09|2966.09|0
1650543130000|2022-04-21 12:12:10|2966.4|2966.4|2966.4|2966.4|2966.4|2966.4|2966.4|2966.4|0
1650543150000|2022-04-21 12:12:30|2966.56|2966.56|2967|2967|2967|2967|2966.56|2966.56|0
1650543160000|2022-04-21 12:12:40|2967.39|2967.39|2967.39|2967.39|2967.39|2967.39|2967.39|2967.39|0
1650543170000|2022-04-21 12:12:50|2967.18|2967.18|2967.49|2967.49|2967.49|2967.49|2967.18|2967.18|0
1650543180000|2022-04-21 12:13:00|2967.06|2967.06|2966.84|2966.84|2967.06|2967.06|2966.84|2966.84|0
1650543190000|2022-04-21 12:13:10|2966.68|2966.68|2965.16|2965.16|2966.68|2966.68|2965.16|2965.16|0
1650543200000|2022-04-21 12:13:20|2964.71|2964.71|2964.9|2964.9|2964.9|2964.9|2964.71|2964.71|0
1650543220000|2022-04-21 12:13:40|2964.68|2964.68|2964.68|2964.68|2964.68|2964.68|2964.68|2964.68|0
1650543290000|2022-04-21 12:14:50|2964.46|2964.46|2964.46|2964.46|2964.46|2964.46|2964.46|2964.46|0
1650543320000|2022-04-21 12:15:20|2964.22|2964.22|2964.22|2964.22|2964.22|2964.22|2964.22|2964.22|0
1650543410000|2022-04-21 12:16:50|2964.3|2964.3|2964.3|2964.3|2964.3|2964.3|2964.3|2964.3|0
1650543430000|2022-04-21 12:17:10|2964.38|2964.38|2964.38|2964.38|2964.38|2964.38|2964.38|2964.38|0
1650543520000|2022-04-21 12:18:40|2964.16|2964.16|2963.83|2963.83|2964.16|2964.16|2963.72|2963.72|0
1650543530000|2022-04-21 12:18:50|2963.94|2963.94|2963.72|2963.72|2963.94|2963.94|2963.72|2963.72|0
1650543540000|2022-04-21 12:19:00|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|0
1650543550000|2022-04-21 12:19:10|2963.85|2963.85|2963.85|2963.85|2963.85|2963.85|2963.85|2963.85|0
1650543560000|2022-04-21 12:19:20|2964.22|2964.22|2964.94|2964.94|2964.94|2964.94|2964.22|2964.22|0
1650543570000|2022-04-21 12:19:30|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|0
1650543580000|2022-04-21 12:19:40|2965.36|2965.36|2965.36|2965.36|2965.36|2965.36|2965.36|2965.36|0
1650543590000|2022-04-21 12:19:50|2965.72|2965.72|2965.72|2965.72|2965.72|2965.72|2965.72|2965.72|0
1650543600000|2022-04-21 12:20:00|2966.08|2966.08|2966.08|2966.08|2966.08|2966.08|2966.08|2966.08|0
1650543610000|2022-04-21 12:20:10|2966.81|2966.81|2966.08|2966.08|2966.81|2966.81|2966.08|2966.08|0
1650543660000|2022-04-21 12:21:00|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|0
1650543700000|2022-04-21 12:21:40|2966.52|2966.52|2966.52|2966.52|2966.52|2966.52|2966.52|2966.52|0
1650543720000|2022-04-21 12:22:00|2966.88|2966.88|2967.24|2967.24|2967.24|2967.24|2966.88|2966.88|0
1650543740000|2022-04-21 12:22:20|2967.47|2967.47|2967.47|2967.47|2967.47|2967.47|2967.47|2967.47|0
1650543770000|2022-04-21 12:22:50|2967.83|2967.83|2967.99|2967.99|2967.99|2967.99|2967.83|2967.83|0
1650543790000|2022-04-21 12:23:10|2967.62|2967.62|2967.62|2967.62|2967.62|2967.62|2967.62|2967.62|0
1650543810000|2022-04-21 12:23:30|2967.82|2967.82|2967.46|2967.46|2967.82|2967.82|2967.46|2967.46|0
1650543830000|2022-04-21 12:23:50|2967.85|2967.85|2968.09|2968.09|2968.09|2968.09|2967.85|2967.85|0
1650543840000|2022-04-21 12:24:00|2968.46|2968.46|2968.9|2968.9|2969.09|2969.09|2968.46|2968.46|0
1650543870000|2022-04-21 12:24:30|2969.22|2969.22|2968.74|2968.74|2969.22|2969.22|2968.74|2968.74|0
1650543890000|2022-04-21 12:24:50|2968.1|2968.1|2968.1|2968.1|2968.1|2968.1|2968.1|2968.1|0
1650543930000|2022-04-21 12:25:30|2968.32|2968.32|2968.1|2968.1|2968.32|2968.32|2968.1|2968.1|0
1650543980000|2022-04-21 12:26:20|2968.47|2968.47|2967.75|2967.75|2968.47|2968.47|2967.75|2967.75|0
1650543990000|2022-04-21 12:26:30|2968.15|2968.15|2968.15|2968.15|2968.15|2968.15|2968.15|2968.15|0
1650544030000|2022-04-21 12:27:10|2967.95|2967.95|2967.95|2967.95|2967.95|2967.95|2967.95|2967.95|0
1650544050000|2022-04-21 12:27:30|2967.76|2967.76|2967.76|2967.76|2967.76|2967.76|2967.76|2967.76|0
1650544060000|2022-04-21 12:27:40|2967.28|2967.28|2966.84|2966.84|2967.28|2967.28|2966.84|2966.84|0
1650544070000|2022-04-21 12:27:50|2966.68|2966.68|2966.92|2966.92|2966.92|2966.92|2966.68|2966.68|0
1650544100000|2022-04-21 12:28:20|2966.45|2966.45|2966.45|2966.45|2966.45|2966.45|2966.45|2966.45|0
1650544110000|2022-04-21 12:28:30|2966.68|2966.68|2966.68|2966.68|2966.68|2966.68|2966.68|2966.68|0
1650544130000|2022-04-21 12:28:50|2966.9|2966.9|2966.9|2966.9|2966.9|2966.9|2966.9|2966.9|0
1650544140000|2022-04-21 12:29:00|2966.74|2966.74|2966.35|2966.35|2966.74|2966.74|2966.35|2966.35|0
1650544180000|2022-04-21 12:29:40|2966.19|2966.19|2966.19|2966.19|2966.19|2966.19|2965.97|2965.97|0
1650544190000|2022-04-21 12:29:50|2965.86|2965.86|2965.86|2965.86|2965.86|2965.86|2965.86|2965.86|0
1650544260000|2022-04-21 12:31:00|2965.97|2965.97|2965.97|2965.97|2965.97|2965.97|2965.97|2965.97|0
1650544290000|2022-04-21 12:31:30|2965.61|2965.61|2965.61|2965.61|2965.61|2965.61|2965.61|2965.61|0
1650544300000|2022-04-21 12:31:40|2965.83|2965.83|2965.83|2965.83|2965.83|2965.83|2965.83|2965.83|0
1650544350000|2022-04-21 12:32:30|2965.61|2965.61|2965.61|2965.61|2965.61|2965.61|2965.61|2965.61|0
1650544400000|2022-04-21 12:33:20|2964.88|2964.88|2964.88|2964.88|2964.88|2964.88|2964.88|2964.88|0
1650544420000|2022-04-21 12:33:40|2964.8|2964.8|2964.48|2964.48|2964.8|2964.8|2964.48|2964.48|0
1650544430000|2022-04-21 12:33:50|2964.03|2964.03|2964.03|2964.03|2964.03|2964.03|2964.03|2964.03|0
1650544480000|2022-04-21 12:34:40|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|0
1650544520000|2022-04-21 12:35:20|2964.31|2964.31|2964.15|2964.15|2964.31|2964.31|2964.15|2964.15|0
1650544570000|2022-04-21 12:36:10|2964.07|2964.07|2963.79|2963.79|2964.15|2964.15|2963.79|2963.79|0
1650544610000|2022-04-21 12:36:50|2964.15|2964.15|2964.7|2964.7|2964.7|2964.7|2964.15|2964.15|0
1650544620000|2022-04-21 12:37:00|2965.15|2965.15|2964.92|2964.92|2965.15|2965.15|2964.92|2964.92|0
1650544630000|2022-04-21 12:37:10|2964.76|2964.76|2964.76|2964.76|2964.76|2964.76|2964.76|2964.76|0
1650544640000|2022-04-21 12:37:20|2964.57|2964.57|2964.57|2964.57|2964.57|2964.57|2964.57|2964.57|0
1650544650000|2022-04-21 12:37:30|2964.79|2964.79|2964.79|2964.79|2964.79|2964.79|2964.79|2964.79|0
1650544660000|2022-04-21 12:37:40|2964.21|2964.21|2964.21|2964.21|2964.21|2964.21|2964.21|2964.21|0
1650544730000|2022-04-21 12:38:50|2963.84|2963.84|2963.84|2963.84|2963.84|2963.84|2963.84|2963.84|0
1650544740000|2022-04-21 12:39:00|2963.62|2963.62|2963.62|2963.62|2963.62|2963.62|2963.62|2963.62|0
1650544810000|2022-04-21 12:40:10|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|0
1650544870000|2022-04-21 12:41:10|2963.15|2963.15|2963.04|2963.04|2963.15|2963.15|2963.04|2963.04|0
1650545000000|2022-04-21 12:43:20|2963.26|2963.26|2962.83|2962.83|2963.26|2963.26|2962.83|2962.83|0
1650545010000|2022-04-21 12:43:30|2962.61|2962.61|2963.05|2963.05|2963.05|2963.05|2961.96|2961.96|0
1650545070000|2022-04-21 12:44:30|2962.46|2962.46|2962.46|2962.46|2962.46|2962.46|2962.46|2962.46|0
1650545130000|2022-04-21 12:45:30|2962.62|2962.62|2962.62|2962.62|2962.62|2962.62|2962.62|2962.62|0
1650545160000|2022-04-21 12:46:00|2962.51|2962.51|2962.04|2962.04|2962.51|2962.51|2962.04|2962.04|0
1650545170000|2022-04-21 12:46:10|2961.96|2961.96|2961.96|2961.96|2961.96|2961.96|2961.96|2961.96|0
1650545210000|2022-04-21 12:46:50|2961.52|2961.52|2961.74|2961.74|2961.74|2961.74|2961.52|2961.52|0
1650545240000|2022-04-21 12:47:20|2961.52|2961.52|2961.52|2961.52|2961.52|2961.52|2961.52|2961.52|0
1650545250000|2022-04-21 12:47:30|2961.07|2961.07|2960.96|2960.96|2961.07|2961.07|2960.96|2960.96|0
1650545260000|2022-04-21 12:47:40|2960.6|2960.6|2960.6|2960.6|2960.6|2960.6|2960.6|2960.6|0
1650545290000|2022-04-21 12:48:10|2960.16|2960.16|2960.16|2960.16|2960.16|2960.16|2960.16|2960.16|0
1650545320000|2022-04-21 12:48:40|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|0
1650545330000|2022-04-21 12:48:50|2959.58|2959.58|2959.58|2959.58|2959.58|2959.58|2959.58|2959.58|0
1650545340000|2022-04-21 12:49:00|2958.7|2958.7|2957.91|2957.91|2958.7|2958.7|2957.91|2957.91|0
1650545350000|2022-04-21 12:49:10|2958.07|2958.07|2958.44|2958.44|2958.44|2958.44|2958.07|2958.07|0
1650545380000|2022-04-21 12:49:40|2958.22|2958.22|2958.01|2958.01|2958.22|2958.22|2958.01|2958.01|0
1650545450000|2022-04-21 12:50:50|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|0
1650545470000|2022-04-21 12:51:10|2957.85|2957.85|2957.85|2957.85|2957.85|2957.85|2957.85|2957.85|0
1650545520000|2022-04-21 12:52:00|2958.3|2958.3|2958.3|2958.3|2958.3|2958.3|2958.3|2958.3|0
1650545580000|2022-04-21 12:53:00|2958.5|2958.5|2958.86|2958.86|2958.86|2958.86|2958.5|2958.5|0
1650545630000|2022-04-21 12:53:50|2959.1|2959.1|2958.5|2958.5|2959.1|2959.1|2958.5|2958.5|0
1650545640000|2022-04-21 12:54:00|2958.19|2958.19|2957.66|2957.66|2958.19|2958.19|2957.66|2957.66|0
1650545660000|2022-04-21 12:54:20|2957.23|2957.23|2957.23|2957.23|2957.23|2957.23|2957.23|2957.23|0
1650545680000|2022-04-21 12:54:40|2957.07|2957.07|2957.07|2957.07|2957.07|2957.07|2957.07|2957.07|0
1650545710000|2022-04-21 12:55:10|2957.43|2957.43|2957.43|2957.43|2957.43|2957.43|2957.43|2957.43|0
1650545720000|2022-04-21 12:55:20|2957.1|2957.1|2957.1|2957.1|2957.1|2957.1|2957.1|2957.1|0
1650545800000|2022-04-21 12:56:40|2957.18|2957.18|2957.18|2957.18|2957.18|2957.18|2957.18|2957.18|0
1650545810000|2022-04-21 12:56:50|2956.82|2956.82|2956.82|2956.82|2956.82|2956.82|2956.82|2956.82|0
1650545820000|2022-04-21 12:57:00|2956.5|2956.5|2956.5|2956.5|2956.5|2956.5|2956.5|2956.5|0
1650545860000|2022-04-21 12:57:40|2956.34|2956.34|2956.34|2956.34|2956.34|2956.34|2956.34|2956.34|0
1650545890000|2022-04-21 12:58:10|2956.15|2956.15|2956.3|2956.3|2956.3|2956.3|2956.15|2956.15|0
1650545900000|2022-04-21 12:58:20|2955.43|2955.43|2955.87|2955.87|2955.87|2955.87|2955.22|2955.22|0
1650545930000|2022-04-21 12:58:50|2955.65|2955.65|2955.65|2955.65|2955.65|2955.65|2955.65|2955.65|0
1650545940000|2022-04-21 12:59:00|2955.43|2955.43|2955.43|2955.43|2955.43|2955.43|2955.43|2955.43|0
1650545950000|2022-04-21 12:59:10|2955.66|2955.66|2955.66|2955.66|2955.66|2955.66|2955.66|2955.66|0
1650545970000|2022-04-21 12:59:30|2955.3|2955.3|2955.74|2955.74|2955.74|2955.74|2955.3|2955.3|0
1650545980000|2022-04-21 12:59:40|2955.95|2955.95|2955.95|2955.95|2956.17|2956.17|2955.95|2955.95|0
1650546010000|2022-04-21 13:00:10|2956.32|2956.32|2957.11|2957.11|2957.11|2957.11|2956.21|2956.21|0
1650546030000|2022-04-21 13:00:30|2956.89|2956.89|2956.89|2956.89|2956.89|2956.89|2956.89|2956.89|0
1650546040000|2022-04-21 13:00:40|2956.67|2956.67|2956.67|2956.67|2956.67|2956.67|2956.67|2956.67|0
1650546060000|2022-04-21 13:01:00|2956.59|2956.59|2956.67|2956.67|2956.67|2956.67|2956.59|2956.59|0
1650546110000|2022-04-21 13:01:50|2955.94|2955.94|2955.58|2955.58|2955.94|2955.94|2955.58|2955.58|0
1650546130000|2022-04-21 13:02:10|2956.01|2956.01|2956.23|2956.23|2956.23|2956.23|2956.01|2956.01|0
1650546220000|2022-04-21 13:03:40|2956.43|2956.43|2956.43|2956.43|2956.43|2956.43|2956.43|2956.43|0
1650546240000|2022-04-21 13:04:00|2956.27|2956.27|2956.27|2956.27|2956.27|2956.27|2956.27|2956.27|0
1650546270000|2022-04-21 13:04:30|2956.05|2956.05|2956.05|2956.05|2956.05|2956.05|2956.05|2956.05|0
1650546300000|2022-04-21 13:05:00|2956.21|2956.21|2956.21|2956.21|2956.21|2956.21|2956.21|2956.21|0
1650546310000|2022-04-21 13:05:10|2956.37|2956.37|2956.17|2956.17|2956.37|2956.37|2956.17|2956.17|0
1650546320000|2022-04-21 13:05:20|2956.39|2956.39|2956.39|2956.39|2956.39|2956.39|2956.39|2956.39|0
1650546330000|2022-04-21 13:05:30|2956.03|2956.03|2956.03|2956.03|2956.03|2956.03|2956.03|2956.03|0
1650546340000|2022-04-21 13:05:40|2956.25|2956.25|2956.25|2956.25|2956.25|2956.25|2956.25|2956.25|0
1650546350000|2022-04-21 13:05:50|2956.48|2956.48|2955.86|2955.86|2956.48|2956.48|2955.86|2955.86|0
1650546400000|2022-04-21 13:06:40|2956.29|2956.29|2956.29|2956.29|2956.29|2956.29|2956.29|2956.29|0
1650546480000|2022-04-21 13:08:00|2956.51|2956.51|2957.43|2957.43|2957.43|2957.43|2956.51|2956.51|0
1650546490000|2022-04-21 13:08:10|2957.82|2957.82|2957.69|2957.69|2957.82|2957.82|2957.47|2957.47|0
1650546510000|2022-04-21 13:08:30|2958.14|2958.14|2958.14|2958.14|2958.14|2958.14|2958.14|2958.14|0
1650546530000|2022-04-21 13:08:50|2958.58|2958.58|2958.58|2958.58|2958.58|2958.58|2958.58|2958.58|0
1650546540000|2022-04-21 13:09:00|2958.35|2958.35|2958.94|2958.94|2958.94|2958.94|2958.35|2958.35|0
1650546560000|2022-04-21 13:09:20|2958.72|2958.72|2958.4|2958.4|2958.72|2958.72|2958.4|2958.4|0
1650546570000|2022-04-21 13:09:30|2958.01|2958.01|2956.65|2956.65|2958.01|2958.01|2956.65|2956.65|0
1650546580000|2022-04-21 13:09:40|2956.88|2956.88|2956.88|2956.88|2956.88|2956.88|2956.88|2956.88|0
1650546630000|2022-04-21 13:10:30|2957.24|2957.24|2957.61|2957.61|2957.61|2957.61|2957.24|2957.24|0
1650546690000|2022-04-21 13:11:30|2957.8|2957.8|2957.8|2957.8|2957.8|2957.8|2957.8|2957.8|0
1650546700000|2022-04-21 13:11:40|2957.61|2957.61|2957.8|2957.8|2957.8|2957.8|2957.61|2957.61|0
1650546740000|2022-04-21 13:12:20|2958.02|2958.02|2958.02|2958.02|2958.02|2958.02|2958.02|2958.02|0
1650546750000|2022-04-21 13:12:30|2957.91|2957.91|2957.8|2957.8|2957.91|2957.91|2957.8|2957.8|0
1650546760000|2022-04-21 13:12:40|2958.12|2958.12|2958.12|2958.12|2958.12|2958.12|2958.12|2958.12|0
1650546780000|2022-04-21 13:13:00|2958.34|2958.34|2958.34|2958.34|2958.34|2958.34|2958.34|2958.34|0
1650546790000|2022-04-21 13:13:10|2958.77|2958.77|2958.77|2958.77|2958.77|2958.77|2958.77|2958.77|0
1650546870000|2022-04-21 13:14:30|2958.41|2958.41|2958.41|2958.41|2958.41|2958.41|2958.41|2958.41|0
1650546920000|2022-04-21 13:15:20|2958.49|2958.49|2958.49|2958.49|2958.49|2958.49|2958.49|2958.49|0
1650546930000|2022-04-21 13:15:30|2958.82|2958.82|2958.09|2958.09|2958.82|2958.82|2958.09|2958.09|0
1650546950000|2022-04-21 13:15:50|2957.87|2957.87|2958.03|2958.03|2958.03|2958.03|2957.87|2957.87|0
1650546960000|2022-04-21 13:16:00|2957.81|2957.81|2957.81|2957.81|2957.81|2957.81|2957.81|2957.81|0
1650546970000|2022-04-21 13:16:10|2957.65|2957.65|2957.41|2957.41|2957.65|2957.65|2957.41|2957.41|0
1650547020000|2022-04-21 13:17:00|2956.36|2956.36|2955.97|2955.97|2956.36|2956.36|2955.97|2955.97|0
1650547030000|2022-04-21 13:17:10|2955.58|2955.58|2955.65|2955.65|2955.78|2955.78|2955.41|2955.41|0
1650547090000|2022-04-21 13:18:10|2954.93|2954.93|2955.29|2955.29|2955.29|2955.29|2954.93|2954.93|0
1650547100000|2022-04-21 13:18:20|2955.07|2955.07|2955.29|2955.29|2955.29|2955.29|2954.85|2954.85|0
1650547120000|2022-04-21 13:18:40|2955.49|2955.49|2955.49|2955.49|2955.49|2955.49|2955.49|2955.49|0
1650547160000|2022-04-21 13:19:20|2955.09|2955.09|2955.09|2955.09|2955.09|2955.09|2955.09|2955.09|0
1650547170000|2022-04-21 13:19:30|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|0
1650547180000|2022-04-21 13:19:40|2955.19|2955.19|2955.19|2955.19|2955.19|2955.19|2955.19|2955.19|0
1650547200000|2022-04-21 13:20:00|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|0
1650547230000|2022-04-21 13:20:30|2955.61|2955.61|2955.61|2955.61|2955.61|2955.61|2955.61|2955.61|0
1650547260000|2022-04-21 13:21:00|2955.85|2955.85|2955.29|2955.29|2955.85|2955.85|2955.29|2955.29|0
1650547290000|2022-04-21 13:21:30|2955.65|2955.65|2955.26|2955.26|2955.65|2955.65|2955.06|2955.06|0
1650547300000|2022-04-21 13:21:40|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|0
1650547310000|2022-04-21 13:21:50|2955.05|2955.05|2954.89|2954.89|2955.05|2955.05|2954.89|2954.89|0
1650547320000|2022-04-21 13:22:00|2954.45|2954.45|2953.73|2953.73|2954.45|2954.45|2953.73|2953.73|0
1650547330000|2022-04-21 13:22:10|2953.5|2953.5|2953.5|2953.5|2953.5|2953.5|2953.5|2953.5|0
1650547350000|2022-04-21 13:22:30|2953.87|2953.87|2953.87|2953.87|2953.87|2953.87|2953.87|2953.87|0
1650547390000|2022-04-21 13:23:10|2953.43|2953.43|2953.43|2953.43|2953.43|2953.43|2953.43|2953.43|0
1650547400000|2022-04-21 13:23:20|2953.24|2953.24|2952.84|2952.84|2953.24|2953.24|2952.84|2952.84|0
1650547410000|2022-04-21 13:23:30|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|0
1650547430000|2022-04-21 13:23:50|2953.44|2953.44|2953.44|2953.44|2953.44|2953.44|2953.44|2953.44|0
1650547440000|2022-04-21 13:24:00|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|0
1650547460000|2022-04-21 13:24:20|2952.31|2952.31|2952.31|2952.31|2952.31|2952.31|2952.31|2952.31|0
1650547480000|2022-04-21 13:24:40|2952.2|2952.2|2952.6|2952.6|2952.6|2952.6|2952.2|2952.2|0
1650547490000|2022-04-21 13:24:50|2952.36|2952.36|2952.14|2952.14|2952.36|2952.36|2952.14|2952.14|0
1650547500000|2022-04-21 13:25:00|2952.06|2952.06|2951.87|2951.87|2952.06|2952.06|2951.87|2951.87|0
1650547510000|2022-04-21 13:25:10|2952.23|2952.23|2952.23|2952.23|2952.23|2952.23|2952.23|2952.23|0
1650547520000|2022-04-21 13:25:20|2952.01|2952.01|2952.01|2952.01|2952.01|2952.01|2952.01|2952.01|0
1650547530000|2022-04-21 13:25:30|2952.23|2952.23|2952.23|2952.23|2952.23|2952.23|2952.23|2952.23|0
1650547570000|2022-04-21 13:26:10|2952.04|2952.04|2951.56|2951.56|2952.23|2952.23|2951.23|2951.23|0
1650547580000|2022-04-21 13:26:20|2951.92|2951.92|2951.92|2951.92|2951.92|2951.92|2951.92|2951.92|0
1650547590000|2022-04-21 13:26:30|2951.73|2951.73|2952.04|2952.04|2952.04|2952.04|2951.73|2951.73|0
1650547610000|2022-04-21 13:26:50|2952.26|2952.26|2952.58|2952.58|2952.58|2952.58|2952.26|2952.26|0
1650547620000|2022-04-21 13:27:00|2952.34|2952.34|2952.34|2952.34|2952.34|2952.34|2952.34|2952.34|0
1650547630000|2022-04-21 13:27:10|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|0
1650547640000|2022-04-21 13:27:20|2952.96|2952.96|2952.96|2952.96|2952.96|2952.96|2952.96|2952.96|0
1650547650000|2022-04-21 13:27:30|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|0
1650547660000|2022-04-21 13:27:40|2953.98|2953.98|2955.14|2955.14|2955.14|2955.14|2953.98|2953.98|0
1650547670000|2022-04-21 13:27:50|2955.36|2955.36|2955.36|2955.36|2955.36|2955.36|2955.36|2955.36|0
1650547690000|2022-04-21 13:28:10|2955.58|2955.58|2955.58|2955.58|2955.58|2955.58|2955.58|2955.58|0
1650547720000|2022-04-21 13:28:40|2955.36|2955.36|2955.16|2955.16|2955.36|2955.36|2955.16|2955.16|0
1650547730000|2022-04-21 13:28:50|2955.72|2955.72|2955.72|2955.72|2955.72|2955.72|2955.72|2955.72|0
1650547740000|2022-04-21 13:29:00|2955.94|2955.94|2955.94|2955.94|2955.94|2955.94|2955.94|2955.94|0
1650547750000|2022-04-21 13:29:10|2956.67|2956.67|2957.03|2957.03|2957.03|2957.03|2956.67|2956.67|0
1650547760000|2022-04-21 13:29:20|2957.39|2957.39|2957.39|2957.39|2957.39|2957.39|2957.39|2957.39|0
1650547780000|2022-04-21 13:29:40|2957.31|2957.31|2957.67|2957.67|2957.67|2957.67|2957.31|2957.31|0
1650547800000|2022-04-21 13:30:00|2957.87|2957.87|2958.09|2958.09|2958.09|2958.09|2957.87|2957.87|0
1650547820000|2022-04-21 13:30:20|2958.45|2958.45|2958.59|2958.59|2958.59|2958.59|2958.23|2958.23|0
1650547830000|2022-04-21 13:30:30|2958.81|2958.81|2958.81|2958.81|2958.81|2958.81|2958.81|2958.81|0
1650547840000|2022-04-21 13:30:40|2958.45|2958.45|2957.95|2957.95|2958.45|2958.45|2957.73|2957.73|0
1650547860000|2022-04-21 13:31:00|2958.54|2958.54|2958.86|2958.86|2958.86|2958.86|2958.54|2958.54|0
1650547880000|2022-04-21 13:31:20|2959.22|2959.22|2959.22|2959.22|2959.22|2959.22|2959.22|2959.22|0
1650547890000|2022-04-21 13:31:30|2959.58|2959.58|2959.22|2959.22|2959.58|2959.58|2959.22|2959.22|0
1650547910000|2022-04-21 13:31:50|2959.33|2959.33|2958.88|2958.88|2959.33|2959.33|2958.88|2958.88|0
1650547930000|2022-04-21 13:32:10|2958.45|2958.45|2958.67|2958.67|2958.67|2958.67|2958.45|2958.45|0
1650547940000|2022-04-21 13:32:20|2958.88|2958.88|2960|2960|2960|2960|2958.88|2958.88|0
1650547950000|2022-04-21 13:32:30|2960.08|2960.08|2960.24|2960.24|2960.24|2960.24|2960.08|2960.08|0
1650547960000|2022-04-21 13:32:40|2960.08|2960.08|2959.47|2959.47|2960.08|2960.08|2959.47|2959.47|0
1650547970000|2022-04-21 13:32:50|2958.74|2958.74|2958.38|2958.38|2958.74|2958.74|2958.38|2958.38|0
1650547990000|2022-04-21 13:33:10|2958.61|2958.61|2959|2959|2959|2959|2958.61|2958.61|0
1650548000000|2022-04-21 13:33:20|2959.36|2959.36|2959.36|2959.36|2959.36|2959.36|2959.36|2959.36|0
1650548050000|2022-04-21 13:34:10|2958.92|2958.92|2958.71|2958.71|2958.92|2958.92|2958.71|2958.71|0
1650548060000|2022-04-21 13:34:20|2959.07|2959.07|2959.07|2959.07|2959.07|2959.07|2959.07|2959.07|0
1650548070000|2022-04-21 13:34:30|2959.39|2959.39|2959.55|2959.55|2959.55|2959.55|2959.39|2959.39|0
1650548090000|2022-04-21 13:34:50|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|0
1650548110000|2022-04-21 13:35:10|2959.61|2959.61|2960.05|2960.05|2960.48|2960.48|2959.61|2959.61|0
1650548120000|2022-04-21 13:35:20|2959.97|2959.97|2959.97|2959.97|2959.97|2959.97|2959.97|2959.97|0
1650548160000|2022-04-21 13:36:00|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|0
1650548180000|2022-04-21 13:36:20|2959.05|2959.05|2958.72|2958.72|2959.05|2959.05|2958.72|2958.72|0
1650548190000|2022-04-21 13:36:30|2958.83|2958.83|2958.75|2958.75|2958.83|2958.83|2958.75|2958.75|0
1650548230000|2022-04-21 13:37:10|2958.52|2958.52|2958.52|2958.52|2958.52|2958.52|2958.52|2958.52|0
1650548250000|2022-04-21 13:37:30|2958.72|2958.72|2958.72|2958.72|2958.72|2958.72|2958.72|2958.72|0
1650548260000|2022-04-21 13:37:40|2958.29|2958.29|2957.63|2957.63|2958.29|2958.29|2957.63|2957.63|0
1650548270000|2022-04-21 13:37:50|2957.41|2957.41|2956.47|2956.47|2957.41|2957.41|2956.47|2956.47|0
1650548280000|2022-04-21 13:38:00|2956.69|2956.69|2956.33|2956.33|2956.69|2956.69|2956.33|2956.33|0
1650548290000|2022-04-21 13:38:10|2956.13|2956.13|2956.13|2956.13|2956.13|2956.13|2956.13|2956.13|0
1650548320000|2022-04-21 13:38:40|2955.77|2955.77|2955.77|2955.77|2955.77|2955.77|2955.77|2955.77|0
1650548330000|2022-04-21 13:38:50|2955.69|2955.69|2956.14|2956.14|2956.14|2956.14|2955.69|2955.69|0
1650548390000|2022-04-21 13:39:50|2955.92|2955.92|2956.29|2956.29|2956.29|2956.29|2955.92|2955.92|0
1650548400000|2022-04-21 13:40:00|2957.01|2957.01|2956.57|2956.57|2957.01|2957.01|2956.46|2956.46|0
1650548420000|2022-04-21 13:40:20|2956.49|2956.49|2956.04|2956.04|2956.49|2956.49|2956.04|2956.04|0
1650548440000|2022-04-21 13:40:40|2955.65|2955.65|2955.65|2955.65|2955.65|2955.65|2955.65|2955.65|0
1650548450000|2022-04-21 13:40:50|2955.43|2955.43|2955.65|2955.65|2955.65|2955.65|2955.43|2955.43|0
1650548460000|2022-04-21 13:41:00|2955.85|2955.85|2956.17|2956.17|2956.17|2956.17|2955.85|2955.85|0
1650548480000|2022-04-21 13:41:20|2956.96|2956.96|2956.96|2956.96|2956.96|2956.96|2956.96|2956.96|0
1650548490000|2022-04-21 13:41:30|2956.76|2956.76|2956.76|2956.76|2956.76|2956.76|2956.76|2956.76|0
1650548500000|2022-04-21 13:41:40|2956.96|2956.96|2956.76|2956.76|2957.15|2957.15|2956.76|2956.76|0
1650548540000|2022-04-21 13:42:20|2956.08|2956.08|2956.08|2956.08|2956.08|2956.08|2956.08|2956.08|0
1650548550000|2022-04-21 13:42:30|2956.3|2956.3|2956.5|2956.5|2956.5|2956.5|2956.3|2956.3|0
1650548590000|2022-04-21 13:43:10|2956.72|2956.72|2956.48|2956.48|2956.72|2956.72|2956.48|2956.48|0
1650548640000|2022-04-21 13:44:00|2955.75|2955.75|2956.2|2956.2|2956.2|2956.2|2955.75|2955.75|0
1650548650000|2022-04-21 13:44:10|2956.12|2956.12|2956.85|2956.85|2956.85|2956.85|2956.12|2956.12|0
1650548660000|2022-04-21 13:44:20|2957.21|2957.21|2957.02|2957.02|2957.21|2957.21|2957.02|2957.02|0
1650548700000|2022-04-21 13:45:00|2956.69|2956.69|2955.35|2955.35|2956.69|2956.69|2955.35|2955.35|0
1650548710000|2022-04-21 13:45:10|2955.13|2955.13|2954.82|2954.82|2955.13|2955.13|2954.82|2954.82|0
1650548720000|2022-04-21 13:45:20|2954.6|2954.6|2954.6|2954.6|2954.6|2954.6|2954.6|2954.6|0
1650548730000|2022-04-21 13:45:30|2954.41|2954.41|2954.41|2954.41|2954.41|2954.41|2954.41|2954.41|0
1650548740000|2022-04-21 13:45:40|2954.19|2954.19|2953.24|2953.24|2954.19|2954.19|2953.24|2953.24|0
1650548750000|2022-04-21 13:45:50|2953.01|2953.01|2952.65|2952.65|2953.01|2953.01|2952.65|2952.65|0
1650548760000|2022-04-21 13:46:00|2952.88|2952.88|2953.52|2953.52|2953.6|2953.6|2952.88|2952.88|0
1650548770000|2022-04-21 13:46:10|2953.91|2953.91|2953.91|2953.91|2953.91|2953.91|2953.91|2953.91|0
1650548790000|2022-04-21 13:46:30|2953.55|2953.55|2953.55|2953.55|2953.55|2953.55|2953.55|2953.55|0
1650548810000|2022-04-21 13:46:50|2953.35|2953.35|2953.35|2953.35|2953.35|2953.35|2953.35|2953.35|0
1650548820000|2022-04-21 13:47:00|2953.14|2953.14|2952.59|2952.59|2953.14|2953.14|2952.59|2952.59|0
1650548830000|2022-04-21 13:47:10|2952.36|2952.36|2951.78|2951.78|2952.36|2952.36|2951.78|2951.78|0
1650548840000|2022-04-21 13:47:20|2951.62|2951.62|2951.62|2951.62|2951.62|2951.62|2951.62|2951.62|0
1650548870000|2022-04-21 13:47:50|2951.54|2951.54|2951.4|2951.4|2951.85|2951.85|2951.4|2951.4|0
1650548880000|2022-04-21 13:48:00|2951.04|2951.04|2951.04|2951.04|2951.04|2951.04|2951.04|2951.04|0
1650548890000|2022-04-21 13:48:10|2950.68|2950.68|2950.48|2950.48|2950.68|2950.68|2950.48|2950.48|0
1650548910000|2022-04-21 13:48:30|2949.4|2949.4|2950.68|2950.68|2950.68|2950.68|2949.4|2949.4|0
1650548930000|2022-04-21 13:48:50|2950.45|2950.45|2950.45|2950.45|2950.45|2950.45|2950.45|2950.45|0
1650548940000|2022-04-21 13:49:00|2949.73|2949.73|2949.5|2949.5|2949.73|2949.73|2949.28|2949.28|0
1650548950000|2022-04-21 13:49:10|2949.14|2949.14|2949.14|2949.14|2949.14|2949.14|2949.14|2949.14|0
1650548960000|2022-04-21 13:49:20|2949.36|2949.36|2949.72|2949.72|2949.72|2949.72|2949.36|2949.36|0
1650548980000|2022-04-21 13:49:40|2949.83|2949.83|2949.83|2949.83|2949.83|2949.83|2949.83|2949.83|0
1650548990000|2022-04-21 13:49:50|2950.05|2950.05|2950.05|2950.05|2950.05|2950.05|2950.05|2950.05|0
1650549000000|2022-04-21 13:50:00|2950.13|2950.13|2949.97|2949.97|2950.13|2950.13|2949.97|2949.97|0
1650549010000|2022-04-21 13:50:10|2949.61|2949.61|2949.39|2949.39|2950.04|2950.04|2949.39|2949.39|0
1650549020000|2022-04-21 13:50:20|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|2949.17|0
1650549040000|2022-04-21 13:50:40|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|0
1650549050000|2022-04-21 13:50:50|2949.28|2949.28|2950.36|2950.36|2950.36|2950.36|2949.28|2949.28|0
1650549060000|2022-04-21 13:51:00|2950.17|2950.17|2950.17|2950.17|2950.17|2950.17|2950.17|2950.17|0
1650549100000|2022-04-21 13:51:40|2950.5|2950.5|2950.89|2950.89|2950.89|2950.89|2950.5|2950.5|0
1650549110000|2022-04-21 13:51:50|2950.53|2950.53|2950.53|2950.53|2950.53|2950.53|2950.53|2950.53|0
1650549130000|2022-04-21 13:52:10|2950.63|2950.63|2950.63|2950.63|2950.63|2950.63|2950.63|2950.63|0
1650549140000|2022-04-21 13:52:20|2949.98|2949.98|2950.34|2950.34|2950.34|2950.34|2949.98|2949.98|0
1650549160000|2022-04-21 13:52:40|2950.27|2950.27|2950.27|2950.27|2950.27|2950.27|2950.27|2950.27|0
1650549180000|2022-04-21 13:53:00|2950.04|2950.04|2950.04|2950.04|2950.04|2950.04|2950.04|2950.04|0
1650549190000|2022-04-21 13:53:10|2950.15|2950.15|2950.15|2950.15|2950.15|2950.15|2950.15|2950.15|0
1650549210000|2022-04-21 13:53:30|2949.42|2949.42|2949.42|2949.42|2949.42|2949.42|2949.42|2949.42|0
1650549220000|2022-04-21 13:53:40|2949.2|2949.2|2949.2|2949.2|2949.2|2949.2|2949.2|2949.2|0
1650549230000|2022-04-21 13:53:50|2949.56|2949.56|2949.56|2949.56|2949.56|2949.56|2949.56|2949.56|0
1650549290000|2022-04-21 13:54:50|2949.99|2949.99|2949.99|2949.99|2949.99|2949.99|2949.99|2949.99|0
1650549300000|2022-04-21 13:55:00|2949.63|2949.63|2949.63|2949.63|2949.63|2949.63|2949.63|2949.63|0
1650549310000|2022-04-21 13:55:10|2949.41|2949.41|2949.5|2949.5|2949.86|2949.86|2949.3|2949.3|0
1650549320000|2022-04-21 13:55:20|2949.7|2949.7|2949.7|2949.7|2949.7|2949.7|2949.7|2949.7|0
1650549330000|2022-04-21 13:55:30|2949.89|2949.89|2951.79|2951.79|2951.79|2951.79|2949.89|2949.89|0
1650549340000|2022-04-21 13:55:40|2951.6|2951.6|2951.6|2951.6|2951.6|2951.6|2951.6|2951.6|0
1650549350000|2022-04-21 13:55:50|2951.71|2951.71|2952.07|2952.07|2952.07|2952.07|2951.71|2951.71|0
1650549390000|2022-04-21 13:56:30|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|0
1650549400000|2022-04-21 13:56:40|2950.98|2950.98|2950.91|2950.91|2951.02|2951.02|2950.87|2950.87|0
1650549420000|2022-04-21 13:57:00|2950.99|2950.99|2950.99|2950.99|2950.99|2950.99|2950.99|2950.99|0
1650549430000|2022-04-21 13:57:10|2951.35|2951.35|2951.43|2951.43|2951.43|2951.43|2951.35|2951.35|0
1650549440000|2022-04-21 13:57:20|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|0
1650549450000|2022-04-21 13:57:30|2951.44|2951.44|2951.44|2951.44|2951.44|2951.44|2951.44|2951.44|0
1650549460000|2022-04-21 13:57:40|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|2951.67|0
1650549470000|2022-04-21 13:57:50|2951.59|2951.59|2951.59|2951.59|2951.59|2951.59|2951.59|2951.59|0
1650549490000|2022-04-21 13:58:10|2951.22|2951.22|2951.07|2951.07|2951.22|2951.22|2951.07|2951.07|0
1650549500000|2022-04-21 13:58:20|2951.43|2951.43|2951.43|2951.43|2951.43|2951.43|2951.43|2951.43|0
1650549520000|2022-04-21 13:58:40|2951.1|2951.1|2951.1|2951.1|2951.1|2951.1|2951.1|2951.1|0
1650549530000|2022-04-21 13:58:50|2950.88|2950.88|2950.88|2950.88|2950.88|2950.88|2950.88|2950.88|0
1650549540000|2022-04-21 13:59:00|2950.49|2950.49|2950.29|2950.29|2950.49|2950.49|2950.29|2950.29|0
1650549550000|2022-04-21 13:59:10|2950.45|2950.45|2950.45|2950.45|2950.45|2950.45|2950.45|2950.45|0
1650549590000|2022-04-21 13:59:50|2950|2950|2950.36|2950.36|2950.73|2950.73|2950|2950|0
1650549610000|2022-04-21 14:00:10|2950.14|2950.14|2950.14|2950.14|2950.14|2950.14|2950.14|2950.14|0
1650549620000|2022-04-21 14:00:20|2950.25|2950.25|2950.25|2950.25|2950.25|2950.25|2950.25|2950.25|0
1650549630000|2022-04-21 14:00:30|2950.71|2950.71|2950.71|2950.71|2950.71|2950.71|2950.71|2950.71|0
1650549650000|2022-04-21 14:00:50|2950.49|2950.49|2950.49|2950.49|2950.49|2950.49|2950.49|2950.49|0
1650549660000|2022-04-21 14:01:00|2950.12|2950.12|2950.52|2950.52|2950.68|2950.68|2950.12|2950.12|0
1650549670000|2022-04-21 14:01:10|2950.72|2950.72|2950.72|2950.72|2950.72|2950.72|2950.72|2950.72|0
1650549680000|2022-04-21 14:01:20|2950.5|2950.5|2949.95|2949.95|2950.5|2950.5|2949.23|2949.23|0
1650549690000|2022-04-21 14:01:30|2950.31|2950.31|2949.76|2949.76|2950.48|2950.48|2949.76|2949.76|0
1650549700000|2022-04-21 14:01:40|2949.39|2949.39|2949.76|2949.76|2950.12|2950.12|2949.39|2949.39|0
1650549710000|2022-04-21 14:01:50|2949.39|2949.39|2949.28|2949.28|2949.39|2949.39|2949.28|2949.28|0
1650549720000|2022-04-21 14:02:00|2949.17|2949.17|2949.15|2949.15|2949.17|2949.17|2948.96|2948.96|0
1650549740000|2022-04-21 14:02:20|2948.93|2948.93|2948.93|2948.93|2948.93|2948.93|2948.93|2948.93|0
1650549760000|2022-04-21 14:02:40|2949.12|2949.12|2949.12|2949.12|2949.12|2949.12|2949.12|2949.12|0
1650549770000|2022-04-21 14:02:50|2949.85|2949.85|2949.85|2949.85|2949.85|2949.85|2949.85|2949.85|0
1650549780000|2022-04-21 14:03:00|2950.21|2950.21|2950.21|2950.21|2950.57|2950.57|2950.21|2950.21|0
1650549810000|2022-04-21 14:03:30|2949.97|2949.97|2950.11|2950.11|2950.11|2950.11|2949.89|2949.89|0
1650549830000|2022-04-21 14:03:50|2950.34|2950.34|2949.61|2949.61|2950.34|2950.34|2949.61|2949.61|0
1650549850000|2022-04-21 14:04:10|2949.83|2949.83|2949.83|2949.83|2949.83|2949.83|2949.83|2949.83|0
1650549860000|2022-04-21 14:04:20|2950.03|2950.03|2950.22|2950.22|2950.22|2950.22|2950.03|2950.03|0
1650549870000|2022-04-21 14:04:30|2949.13|2949.13|2949.13|2949.13|2949.13|2949.13|2949.13|2949.13|0
1650549880000|2022-04-21 14:04:40|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|0
1650549910000|2022-04-21 14:05:10|2948.19|2948.19|2948.19|2948.19|2948.19|2948.19|2948.19|2948.19|0
1650549920000|2022-04-21 14:05:20|2948.3|2948.3|2948.3|2948.3|2948.3|2948.3|2948.3|2948.3|0
1650549930000|2022-04-21 14:05:30|2949.02|2949.02|2949.39|2949.39|2949.75|2949.75|2949.02|2949.02|0
1650549940000|2022-04-21 14:05:40|2949.63|2949.63|2949.63|2949.63|2949.63|2949.63|2949.63|2949.63|0
1650549950000|2022-04-21 14:05:50|2949.99|2949.99|2949.99|2949.99|2949.99|2949.99|2949.99|2949.99|0
1650549960000|2022-04-21 14:06:00|2949.77|2949.77|2949.77|2949.77|2949.99|2949.99|2949.77|2949.77|0
1650549970000|2022-04-21 14:06:10|2949.04|2949.04|2949.26|2949.26|2949.26|2949.26|2949.04|2949.04|0
1650549980000|2022-04-21 14:06:20|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|0
1650549990000|2022-04-21 14:06:30|2950.02|2950.02|2950.71|2950.71|2950.71|2950.71|2950.02|2950.02|0
1650550000000|2022-04-21 14:06:40|2951.07|2951.07|2951.07|2951.07|2951.07|2951.07|2951.07|2951.07|0
1650550010000|2022-04-21 14:06:50|2951.29|2951.29|2951.29|2951.29|2951.29|2951.29|2951.29|2951.29|0
1650550020000|2022-04-21 14:07:00|2951.07|2951.07|2951.07|2951.07|2951.07|2951.07|2951.07|2951.07|0
1650550040000|2022-04-21 14:07:20|2951.23|2951.23|2951.59|2951.59|2951.59|2951.59|2951.23|2951.23|0
1650550050000|2022-04-21 14:07:30|2951.27|2951.27|2951.27|2951.27|2951.27|2951.27|2951.27|2951.27|0
1650550070000|2022-04-21 14:07:50|2952|2952|2952|2952|2952|2952|2952|2952|0
1650550080000|2022-04-21 14:08:00|2952.22|2952.22|2952.22|2952.22|2952.22|2952.22|2952.22|2952.22|0
1650550100000|2022-04-21 14:08:20|2952.33|2952.33|2951.91|2951.91|2952.33|2952.33|2951.54|2951.54|0
1650550110000|2022-04-21 14:08:30|2951.68|2951.68|2951.02|2951.02|2951.68|2951.68|2951.02|2951.02|0
1650550130000|2022-04-21 14:08:50|2950.83|2950.83|2950.83|2950.83|2950.83|2950.83|2950.83|2950.83|0
1650550150000|2022-04-21 14:09:10|2950.61|2950.61|2950.83|2950.83|2950.83|2950.83|2950.61|2950.61|0
1650550160000|2022-04-21 14:09:20|2950.11|2950.11|2949.02|2949.02|2950.11|2950.11|2949.02|2949.02|0
1650550170000|2022-04-21 14:09:30|2949.75|2949.75|2949.64|2949.64|2949.75|2949.75|2949.64|2949.64|0
1650550220000|2022-04-21 14:10:20|2949.28|2949.28|2949.28|2949.28|2949.28|2949.28|2949.28|2949.28|0
1650550240000|2022-04-21 14:10:40|2948.91|2948.91|2948.83|2948.83|2948.91|2948.91|2948.69|2948.69|0
1650550280000|2022-04-21 14:11:20|2949.2|2949.2|2949.2|2949.2|2949.2|2949.2|2949.2|2949.2|0
1650550290000|2022-04-21 14:11:30|2949.39|2949.39|2949.39|2949.39|2949.39|2949.39|2949.39|2949.39|0
1650550310000|2022-04-21 14:11:50|2949.61|2949.61|2949.61|2949.61|2949.61|2949.61|2949.61|2949.61|0
1650550320000|2022-04-21 14:12:00|2949.5|2949.5|2949.5|2949.5|2949.72|2949.72|2949.5|2949.5|0
1650550340000|2022-04-21 14:12:20|2949.72|2949.72|2950.08|2950.08|2950.08|2950.08|2949.35|2949.35|0
1650550380000|2022-04-21 14:13:00|2949.86|2949.86|2950.09|2950.09|2950.09|2950.09|2949.86|2949.86|0
1650550390000|2022-04-21 14:13:10|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|0
1650550410000|2022-04-21 14:13:30|2949.58|2949.58|2949.82|2949.82|2949.82|2949.82|2949.58|2949.58|0
1650550420000|2022-04-21 14:13:40|2949.98|2949.98|2949.98|2949.98|2949.98|2949.98|2949.98|2949.98|0
1650550430000|2022-04-21 14:13:50|2950.34|2950.34|2950.7|2950.7|2950.7|2950.7|2950.34|2950.34|0
1650550440000|2022-04-21 14:14:00|2951.02|2951.02|2950.69|2950.69|2951.41|2951.41|2950.69|2950.69|0
1650550450000|2022-04-21 14:14:10|2951.41|2951.41|2951.41|2951.41|2951.41|2951.41|2951.41|2951.41|0
1650550470000|2022-04-21 14:14:30|2951.63|2951.63|2951.63|2951.63|2951.63|2951.63|2951.63|2951.63|0
1650550500000|2022-04-21 14:15:00|2951.18|2951.18|2951.4|2951.4|2951.4|2951.4|2951.18|2951.18|0
1650550510000|2022-04-21 14:15:10|2951.18|2951.18|2950.95|2950.95|2951.18|2951.18|2950.95|2950.95|0
1650550520000|2022-04-21 14:15:20|2951.18|2951.18|2951.18|2951.18|2951.18|2951.18|2951.18|2951.18|0
1650550540000|2022-04-21 14:15:40|2951.54|2951.54|2951.54|2951.54|2951.54|2951.54|2951.54|2951.54|0
1650550550000|2022-04-21 14:15:50|2951.9|2951.9|2952.12|2952.12|2952.12|2952.12|2951.9|2951.9|0
1650550560000|2022-04-21 14:16:00|2952.57|2952.57|2952.57|2952.57|2952.57|2952.57|2952.57|2952.57|0
1650550600000|2022-04-21 14:16:40|2952.79|2952.79|2953.06|2953.06|2953.06|2953.06|2952.79|2952.79|0
1650550610000|2022-04-21 14:16:50|2953.17|2953.17|2952.97|2952.97|2953.17|2953.17|2952.97|2952.97|0
1650550640000|2022-04-21 14:17:20|2953.33|2953.33|2953.33|2953.33|2953.33|2953.33|2953.33|2953.33|0
1650550650000|2022-04-21 14:17:30|2952.9|2952.9|2952.9|2952.9|2952.9|2952.9|2952.9|2952.9|0
1650550660000|2022-04-21 14:17:40|2952.54|2952.54|2953.12|2953.12|2953.12|2953.12|2952.54|2952.54|0
1650550670000|2022-04-21 14:17:50|2952.75|2952.75|2952.75|2952.75|2952.75|2952.75|2952.75|2952.75|0
1650550680000|2022-04-21 14:18:00|2952.53|2952.53|2953.26|2953.26|2953.26|2953.26|2952.53|2952.53|0
1650550690000|2022-04-21 14:18:10|2954.35|2954.35|2953.62|2953.62|2954.35|2954.35|2953.62|2953.62|0
1650550700000|2022-04-21 14:18:20|2952.17|2952.17|2952.53|2952.53|2952.53|2952.53|2952.17|2952.17|0
1650550720000|2022-04-21 14:18:40|2952.3|2952.3|2953.02|2953.02|2953.02|2953.02|2952.3|2952.3|0
1650550730000|2022-04-21 14:18:50|2952.8|2952.8|2952.8|2952.8|2952.8|2952.8|2952.8|2952.8|0
1650550750000|2022-04-21 14:19:10|2952.08|2952.08|2951.72|2951.72|2952.08|2952.08|2951.72|2951.72|0
1650550760000|2022-04-21 14:19:20|2951.5|2951.5|2951.86|2951.86|2951.86|2951.86|2951.5|2951.5|0
1650550770000|2022-04-21 14:19:30|2952.3|2952.3|2952.3|2952.3|2952.3|2952.3|2952.3|2952.3|0
1650550790000|2022-04-21 14:19:50|2952.1|2952.1|2952.46|2952.46|2952.46|2952.46|2952.1|2952.1|0
1650550810000|2022-04-21 14:20:10|2952.57|2952.57|2952.57|2952.57|2952.57|2952.57|2952.57|2952.57|0
1650550820000|2022-04-21 14:20:20|2951.85|2951.85|2951.62|2951.62|2951.85|2951.85|2951.62|2951.62|0
1650550840000|2022-04-21 14:20:40|2951.3|2951.3|2951.15|2951.15|2951.3|2951.3|2951.15|2951.15|0
1650550880000|2022-04-21 14:21:20|2951.51|2951.51|2951.51|2951.51|2951.51|2951.51|2951.51|2951.51|0
1650550900000|2022-04-21 14:21:40|2951.87|2951.87|2951.87|2951.87|2951.87|2951.87|2951.87|2951.87|0
1650550910000|2022-04-21 14:21:50|2951.15|2951.15|2951.87|2951.87|2951.87|2951.87|2951.15|2951.15|0
1650550920000|2022-04-21 14:22:00|2952.07|2952.07|2952.07|2952.07|2952.07|2952.07|2952.07|2952.07|0
1650550930000|2022-04-21 14:22:10|2951.84|2951.84|2951.12|2951.12|2951.84|2951.84|2951.12|2951.12|0
1650550940000|2022-04-21 14:22:20|2950.92|2950.92|2951.65|2951.65|2951.65|2951.65|2950.92|2950.92|0
1650550950000|2022-04-21 14:22:30|2951.86|2951.86|2951.5|2951.5|2951.86|2951.86|2951.5|2951.5|0
1650550960000|2022-04-21 14:22:40|2951.72|2951.72|2952.08|2952.08|2952.08|2952.08|2951.5|2951.5|0
1650550970000|2022-04-21 14:22:50|2952.44|2952.44|2952.44|2952.44|2952.44|2952.44|2952.44|2952.44|0
1650550980000|2022-04-21 14:23:00|2952.23|2952.23|2952.23|2952.23|2952.23|2952.23|2952.23|2952.23|0
1650550990000|2022-04-21 14:23:10|2952.59|2952.59|2952.59|2952.59|2952.59|2952.59|2952.59|2952.59|0
1650551000000|2022-04-21 14:23:20|2952.81|2952.81|2953|2953|2953|2953|2952.81|2952.81|0
1650551030000|2022-04-21 14:23:50|2953.36|2953.36|2953.36|2953.36|2953.36|2953.36|2953.36|2953.36|0
1650551040000|2022-04-21 14:24:00|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|2953.04|0
1650551050000|2022-04-21 14:24:10|2953.15|2953.15|2953.15|2953.15|2953.15|2953.15|2953.15|2953.15|0
1650551060000|2022-04-21 14:24:20|2953.3|2953.3|2953.3|2953.3|2953.3|2953.3|2953.3|2953.3|0
1650551070000|2022-04-21 14:24:30|2952.89|2952.89|2952.69|2952.69|2952.89|2952.89|2952.69|2952.69|0
1650551080000|2022-04-21 14:24:40|2952.77|2952.77|2952.77|2952.77|2952.77|2952.77|2952.77|2952.77|0
1650551100000|2022-04-21 14:25:00|2952.66|2952.66|2952.66|2952.66|2952.66|2952.66|2952.66|2952.66|0
1650551110000|2022-04-21 14:25:10|2952.23|2952.23|2951.89|2951.89|2952.23|2952.23|2951.89|2951.89|0
1650551120000|2022-04-21 14:25:20|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|0
1650551130000|2022-04-21 14:25:30|2951.08|2951.08|2951.08|2951.08|2951.08|2951.08|2951.08|2951.08|0
1650551150000|2022-04-21 14:25:50|2950.72|2950.72|2950.35|2950.35|2950.72|2950.72|2950.35|2950.35|0
1650551170000|2022-04-21 14:26:10|2950.14|2950.14|2950.14|2950.14|2950.14|2950.14|2950.14|2950.14|0
1650551180000|2022-04-21 14:26:20|2950.5|2950.5|2950.5|2950.5|2950.5|2950.5|2950.5|2950.5|0
1650551190000|2022-04-21 14:26:30|2950.4|2950.4|2950.4|2950.4|2950.4|2950.4|2950.4|2950.4|0
1650551210000|2022-04-21 14:26:50|2950.76|2950.76|2951.12|2951.12|2951.12|2951.12|2950.76|2950.76|0
1650551230000|2022-04-21 14:27:10|2951.34|2951.34|2951.34|2951.34|2951.34|2951.34|2951.34|2951.34|0
1650551240000|2022-04-21 14:27:20|2951.7|2951.7|2951.7|2951.7|2951.7|2951.7|2951.7|2951.7|0
1650551270000|2022-04-21 14:27:50|2951.78|2951.78|2951.78|2951.78|2951.78|2951.78|2951.78|2951.78|0
1650551280000|2022-04-21 14:28:00|2951.86|2951.86|2951.94|2951.94|2951.94|2951.94|2951.86|2951.86|0
1650551290000|2022-04-21 14:28:10|2952.16|2952.16|2952.61|2952.61|2952.61|2952.61|2952.16|2952.16|0
1650551300000|2022-04-21 14:28:20|2952.98|2952.98|2952.98|2952.98|2952.98|2952.98|2952.98|2952.98|0
1650551330000|2022-04-21 14:28:50|2953.34|2953.34|2953.34|2953.34|2953.34|2953.34|2953.34|2953.34|0
1650551340000|2022-04-21 14:29:00|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|2953.45|0
1650551350000|2022-04-21 14:29:10|2953.81|2953.81|2953.81|2953.81|2953.81|2953.81|2953.81|2953.81|0
1650551360000|2022-04-21 14:29:20|2954.17|2954.17|2954.17|2954.17|2954.17|2954.17|2954.17|2954.17|0
1650551380000|2022-04-21 14:29:40|2953.94|2953.94|2954.29|2954.29|2954.29|2954.29|2953.94|2953.94|0
1650551390000|2022-04-21 14:29:50|2954.65|2954.65|2954.29|2954.29|2954.65|2954.65|2954.29|2954.29|0
1650551400000|2022-04-21 14:30:00|2953.57|2953.57|2952.65|2952.65|2953.57|2953.57|2952.65|2952.65|0
1650551410000|2022-04-21 14:30:10|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|0
1650551420000|2022-04-21 14:30:20|2952.65|2952.65|2952.65|2952.65|2952.65|2952.65|2952.65|2952.65|0
1650551440000|2022-04-21 14:30:40|2952.97|2952.97|2953.56|2953.56|2953.56|2953.56|2952.97|2952.97|0
1650551450000|2022-04-21 14:30:50|2953.92|2953.92|2954|2954|2954|2954|2953.92|2953.92|0
1650551460000|2022-04-21 14:31:00|2954.19|2954.19|2954.35|2954.35|2954.35|2954.35|2954.19|2954.19|0
1650551500000|2022-04-21 14:31:40|2954.13|2954.13|2953.3|2953.3|2954.13|2954.13|2953.19|2953.19|0
1650551510000|2022-04-21 14:31:50|2952.94|2952.94|2952.71|2952.71|2952.94|2952.94|2952.71|2952.71|0
1650551520000|2022-04-21 14:32:00|2953.08|2953.08|2953.08|2953.08|2953.08|2953.08|2953.08|2953.08|0
1650551530000|2022-04-21 14:32:10|2952.86|2952.86|2952.86|2952.86|2952.86|2952.86|2952.86|2952.86|0
1650551540000|2022-04-21 14:32:20|2952.66|2952.66|2952.66|2952.66|2952.66|2952.66|2952.66|2952.66|0
1650551560000|2022-04-21 14:32:40|2952.88|2952.88|2952.88|2952.88|2952.88|2952.88|2952.88|2952.88|0
1650551580000|2022-04-21 14:33:00|2953.11|2953.11|2952.88|2952.88|2953.11|2953.11|2952.88|2952.88|0
1650551590000|2022-04-21 14:33:10|2952.72|2952.72|2952.64|2952.64|2952.72|2952.72|2952.64|2952.64|0
1650551600000|2022-04-21 14:33:20|2951.92|2951.92|2951.55|2951.55|2951.92|2951.92|2951.55|2951.55|0
1650551610000|2022-04-21 14:33:30|2951.99|2951.99|2951.99|2951.99|2951.99|2951.99|2951.99|2951.99|0
1650551620000|2022-04-21 14:33:40|2952.54|2952.54|2952.54|2952.54|2952.54|2952.54|2952.54|2952.54|0
1650551630000|2022-04-21 14:33:50|2952.9|2952.9|2953.26|2953.26|2953.26|2953.26|2952.9|2952.9|0
1650551660000|2022-04-21 14:34:20|2953.48|2953.48|2953.84|2953.84|2953.84|2953.84|2953.48|2953.48|0
1650551690000|2022-04-21 14:34:50|2954.07|2954.07|2954.43|2954.43|2954.43|2954.43|2954.07|2954.07|0
1650551700000|2022-04-21 14:35:00|2954.32|2954.32|2952.78|2952.78|2954.32|2954.32|2952.78|2952.78|0
1650551710000|2022-04-21 14:35:10|2951.7|2951.7|2952.42|2952.42|2952.42|2952.42|2951.7|2951.7|0
1650551720000|2022-04-21 14:35:20|2952.78|2952.78|2953|2953|2953|2953|2952.78|2952.78|0
1650551730000|2022-04-21 14:35:30|2953.44|2953.44|2953.44|2953.44|2953.44|2953.44|2953.44|2953.44|0
1650551750000|2022-04-21 14:35:50|2954.16|2954.16|2953.8|2953.8|2954.16|2954.16|2953.44|2953.44|0
1650551770000|2022-04-21 14:36:10|2953.44|2953.44|2953.8|2953.8|2953.8|2953.8|2953.44|2953.44|0
1650551780000|2022-04-21 14:36:20|2954.16|2954.16|2953.8|2953.8|2954.16|2954.16|2953.8|2953.8|0
1650551800000|2022-04-21 14:36:40|2953.44|2953.44|2953.44|2953.44|2953.44|2953.44|2953.44|2953.44|0
1650551820000|2022-04-21 14:37:00|2953.83|2953.83|2954.39|2954.39|2954.39|2954.39|2953.83|2953.83|0
1650551830000|2022-04-21 14:37:10|2954.03|2954.03|2954.03|2954.03|2954.03|2954.03|2954.03|2954.03|0
1650551840000|2022-04-21 14:37:20|2953.81|2953.81|2953.81|2953.81|2953.81|2953.81|2953.81|2953.81|0
1650551860000|2022-04-21 14:37:40|2953.61|2953.61|2953.25|2953.25|2953.61|2953.61|2953.25|2953.25|0
1650551870000|2022-04-21 14:37:50|2953.98|2953.98|2954.34|2954.34|2954.34|2954.34|2953.98|2953.98|0
1650551890000|2022-04-21 14:38:10|2954.14|2954.14|2954.36|2954.36|2954.36|2954.36|2954.14|2954.14|0
1650551900000|2022-04-21 14:38:20|2954.58|2954.58|2955.05|2955.05|2955.05|2955.05|2954.58|2954.58|0
1650551910000|2022-04-21 14:38:30|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|0
1650551930000|2022-04-21 14:38:50|2955.05|2955.05|2955.38|2955.38|2955.38|2955.38|2955.05|2955.05|0
1650551940000|2022-04-21 14:39:00|2955.02|2955.02|2954.78|2954.78|2955.02|2955.02|2954.78|2954.78|0
1650551950000|2022-04-21 14:39:10|2955|2955|2955|2955|2955|2955|2955|2955|0
1650551960000|2022-04-21 14:39:20|2955.21|2955.21|2955.21|2955.21|2955.21|2955.21|2955.21|2955.21|0
1650551980000|2022-04-21 14:39:40|2954.49|2954.49|2954.6|2954.6|2954.6|2954.6|2954.49|2954.49|0
1650552000000|2022-04-21 14:40:00|2954.52|2954.52|2954.88|2954.88|2955.24|2955.24|2954.52|2954.52|0
1650552010000|2022-04-21 14:40:10|2954.99|2954.99|2954.61|2954.61|2954.99|2954.99|2954.61|2954.61|0
1650552030000|2022-04-21 14:40:30|2954.39|2954.39|2953.29|2953.29|2954.39|2954.39|2953.21|2953.21|0
1650552040000|2022-04-21 14:40:40|2953.4|2953.4|2953.04|2953.04|2953.4|2953.4|2953.04|2953.04|0
1650552050000|2022-04-21 14:40:50|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|0
1650552060000|2022-04-21 14:41:00|2952.67|2952.67|2952.67|2952.67|2952.67|2952.67|2952.67|2952.67|0
1650552070000|2022-04-21 14:41:10|2952.35|2952.35|2952.12|2952.12|2952.71|2952.71|2952.12|2952.12|0
1650552080000|2022-04-21 14:41:20|2951.9|2951.9|2951.9|2951.9|2951.9|2951.9|2951.9|2951.9|0
1650552090000|2022-04-21 14:41:30|2951.68|2951.68|2951.68|2951.68|2951.68|2951.68|2951.68|2951.68|0
1650552110000|2022-04-21 14:41:50|2951.9|2951.9|2951.9|2951.9|2951.9|2951.9|2951.9|2951.9|0
1650552120000|2022-04-21 14:42:00|2951.82|2951.82|2951.82|2951.82|2951.82|2951.82|2951.82|2951.82|0
1650552140000|2022-04-21 14:42:20|2951.93|2951.93|2951.74|2951.74|2951.93|2951.93|2951.66|2951.66|0
1650552150000|2022-04-21 14:42:30|2951.35|2951.35|2951.55|2951.55|2951.55|2951.55|2951.35|2951.35|0
1650552160000|2022-04-21 14:42:40|2951.39|2951.39|2951.67|2951.67|2951.67|2951.67|2951.31|2951.31|0
1650552170000|2022-04-21 14:42:50|2951.59|2951.59|2951.59|2951.59|2951.59|2951.59|2951.23|2951.23|0
1650552200000|2022-04-21 14:43:20|2951.95|2951.95|2951.95|2951.95|2951.95|2951.95|2951.95|2951.95|0
1650552210000|2022-04-21 14:43:30|2951.8|2951.8|2951.43|2951.43|2951.8|2951.8|2950.86|2950.86|0
1650552220000|2022-04-21 14:43:40|2951.51|2951.51|2951.28|2951.28|2951.51|2951.51|2951.12|2951.12|0
1650552230000|2022-04-21 14:43:50|2951.2|2951.2|2950.4|2950.4|2951.2|2951.2|2950.4|2950.4|0
1650552240000|2022-04-21 14:44:00|2950.29|2950.29|2950.53|2950.53|2950.53|2950.53|2950.29|2950.29|0
1650552250000|2022-04-21 14:44:10|2950.33|2950.33|2950.33|2950.33|2950.33|2950.33|2950.33|2950.33|0
1650552260000|2022-04-21 14:44:20|2950.65|2950.65|2951.01|2951.01|2951.01|2951.01|2950.65|2950.65|0
1650552270000|2022-04-21 14:44:30|2950.69|2950.69|2950.53|2950.53|2950.69|2950.69|2950.53|2950.53|0
1650552280000|2022-04-21 14:44:40|2950.45|2950.45|2950.35|2950.35|2950.65|2950.65|2950.35|2950.35|0
1650552290000|2022-04-21 14:44:50|2949.62|2949.62|2949.46|2949.46|2949.62|2949.62|2949.46|2949.46|0
1650552300000|2022-04-21 14:45:00|2949.1|2949.1|2949.46|2949.46|2949.46|2949.46|2949.1|2949.1|0
1650552310000|2022-04-21 14:45:10|2949.82|2949.82|2950.11|2950.11|2950.19|2950.19|2949.82|2949.82|0
1650552320000|2022-04-21 14:45:20|2949.88|2949.88|2949.96|2949.96|2950.04|2950.04|2949.88|2949.88|0
1650552330000|2022-04-21 14:45:30|2949.88|2949.88|2950|2950|2950.08|2950.08|2949.88|2949.88|0
1650552340000|2022-04-21 14:45:40|2950.11|2950.11|2950.43|2950.43|2950.43|2950.43|2950.11|2950.11|0
1650552360000|2022-04-21 14:46:00|2950.32|2950.32|2950.51|2950.51|2950.51|2950.51|2950.32|2950.32|0
1650552370000|2022-04-21 14:46:10|2950.29|2950.29|2950.29|2950.29|2950.29|2950.29|2950.29|2950.29|0
1650552390000|2022-04-21 14:46:30|2950.51|2950.51|2950.51|2950.51|2950.51|2950.51|2950.51|2950.51|0
1650552400000|2022-04-21 14:46:40|2949.79|2949.79|2949.91|2949.91|2950.1|2950.1|2949.79|2949.79|0
1650552410000|2022-04-21 14:46:50|2950.63|2950.63|2950.26|2950.26|2950.85|2950.85|2950.26|2950.26|0
1650552420000|2022-04-21 14:47:00|2950.04|2950.04|2950.04|2950.04|2950.04|2950.04|2950.04|2950.04|0
1650552430000|2022-04-21 14:47:10|2949.67|2949.67|2950.4|2950.4|2950.4|2950.4|2949.67|2949.67|0
1650552440000|2022-04-21 14:47:20|2950.51|2950.51|2950.3|2950.3|2950.62|2950.62|2950.3|2950.3|0
1650552450000|2022-04-21 14:47:30|2950.11|2950.11|2950.11|2950.11|2950.11|2950.11|2950.11|2950.11|0
1650552470000|2022-04-21 14:47:50|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|2950.3|0
1650552480000|2022-04-21 14:48:00|2950.08|2950.08|2950.08|2950.08|2950.08|2950.08|2950.08|2950.08|0
1650552490000|2022-04-21 14:48:10|2949.71|2949.71|2949.71|2949.71|2949.71|2949.71|2949.71|2949.71|0
1650552510000|2022-04-21 14:48:30|2949.48|2949.48|2949.25|2949.25|2949.48|2949.48|2949.25|2949.25|0
1650552520000|2022-04-21 14:48:40|2949.03|2949.03|2949.03|2949.03|2949.03|2949.03|2949.03|2949.03|0
1650552530000|2022-04-21 14:48:50|2949.39|2949.39|2949.39|2949.39|2949.39|2949.39|2949.39|2949.39|0
1650552540000|2022-04-21 14:49:00|2948.67|2948.67|2948.67|2948.67|2949.03|2949.03|2948.67|2948.67|0
1650552550000|2022-04-21 14:49:10|2949|2949|2949.43|2949.43|2949.43|2949.43|2949|2949|0
1650552560000|2022-04-21 14:49:20|2949.79|2949.79|2949.43|2949.43|2949.79|2949.79|2949.43|2949.43|0
1650552570000|2022-04-21 14:49:30|2949.66|2949.66|2949.66|2949.66|2949.66|2949.66|2949.66|2949.66|0
1650552590000|2022-04-21 14:49:50|2949.34|2949.34|2949.34|2949.34|2949.34|2949.34|2949.34|2949.34|0
1650552600000|2022-04-21 14:50:00|2949.7|2949.7|2949.34|2949.34|2949.7|2949.7|2949.34|2949.34|0
1650552610000|2022-04-21 14:50:10|2949.7|2949.7|2949.24|2949.24|2949.7|2949.7|2949.08|2949.08|0
1650552620000|2022-04-21 14:50:20|2948.88|2948.88|2949.11|2949.11|2949.11|2949.11|2948.51|2948.51|0
1650552640000|2022-04-21 14:50:40|2949.03|2949.03|2947.32|2947.32|2949.03|2949.03|2947.12|2947.12|0
1650552660000|2022-04-21 14:51:00|2946.92|2946.92|2946.57|2946.57|2946.92|2946.92|2946.46|2946.46|0
1650552670000|2022-04-21 14:51:10|2946.79|2946.79|2946.79|2946.79|2946.79|2946.79|2946.79|2946.79|0
1650552680000|2022-04-21 14:51:20|2946.43|2946.43|2946.43|2946.43|2946.43|2946.43|2946.43|2946.43|0
1650552690000|2022-04-21 14:51:30|2946.67|2946.67|2947.39|2947.39|2947.39|2947.39|2946.67|2946.67|0
1650552700000|2022-04-21 14:51:40|2947.75|2947.75|2947.39|2947.39|2947.75|2947.75|2947.39|2947.39|0
1650552710000|2022-04-21 14:51:50|2947.03|2947.03|2946.67|2946.67|2947.03|2947.03|2946.67|2946.67|0
1650552720000|2022-04-21 14:52:00|2946.89|2946.89|2947.39|2947.39|2947.39|2947.39|2946.67|2946.67|0
1650552740000|2022-04-21 14:52:20|2947.62|2947.62|2947.25|2947.25|2947.62|2947.62|2947.25|2947.25|0
1650552760000|2022-04-21 14:52:40|2947.62|2947.62|2947.62|2947.62|2947.62|2947.62|2947.62|2947.62|0
1650552780000|2022-04-21 14:53:00|2946.89|2946.89|2946.89|2946.89|2946.89|2946.89|2946.89|2946.89|0
1650552800000|2022-04-21 14:53:20|2946.53|2946.53|2946.53|2946.53|2946.53|2946.53|2946.53|2946.53|0
1650552810000|2022-04-21 14:53:30|2946.75|2946.75|2946.96|2946.96|2947.19|2947.19|2946.75|2946.75|0
1650552820000|2022-04-21 14:53:40|2947.29|2947.29|2947.29|2947.29|2947.29|2947.29|2947.29|2947.29|0
1650552830000|2022-04-21 14:53:50|2947.18|2947.18|2947.18|2947.18|2947.18|2947.18|2947.18|2947.18|0
1650552860000|2022-04-21 14:54:20|2946.82|2946.82|2946.82|2946.82|2946.82|2946.82|2946.82|2946.82|0
1650552870000|2022-04-21 14:54:30|2947.18|2947.18|2947.07|2947.07|2947.18|2947.18|2947.07|2947.07|0
1650552880000|2022-04-21 14:54:40|2946.96|2946.96|2946.96|2946.96|2946.96|2946.96|2946.96|2946.96|0
1650552900000|2022-04-21 14:55:00|2947.19|2947.19|2946.93|2946.93|2947.19|2947.19|2946.82|2946.82|0
1650552940000|2022-04-21 14:55:40|2947.09|2947.09|2947.87|2947.87|2947.87|2947.87|2946.78|2946.78|0
1650552960000|2022-04-21 14:56:00|2947.98|2947.98|2947.98|2947.98|2947.98|2947.98|2947.98|2947.98|0
1650552980000|2022-04-21 14:56:20|2947.62|2947.62|2947.62|2947.62|2947.62|2947.62|2947.62|2947.62|0
1650553000000|2022-04-21 14:56:40|2947.26|2947.26|2947.62|2947.62|2947.62|2947.62|2947.26|2947.26|0
1650553020000|2022-04-21 14:57:00|2947.26|2947.26|2947.47|2947.47|2947.47|2947.47|2947.26|2947.26|0
1650553030000|2022-04-21 14:57:10|2947.67|2947.67|2947.87|2947.87|2947.87|2947.87|2947.67|2947.67|0
1650553040000|2022-04-21 14:57:20|2947.5|2947.5|2947.5|2947.5|2947.5|2947.5|2947.5|2947.5|0
1650553070000|2022-04-21 14:57:50|2947.14|2947.14|2947.06|2947.06|2947.14|2947.14|2947.06|2947.06|0
1650553080000|2022-04-21 14:58:00|2946.66|2946.66|2946.66|2946.66|2946.66|2946.66|2946.66|2946.66|0
1650553090000|2022-04-21 14:58:10|2946.5|2946.5|2946.63|2946.63|2946.63|2946.63|2946.31|2946.31|0
1650553100000|2022-04-21 14:58:20|2946.99|2946.99|2946.99|2946.99|2946.99|2946.99|2946.99|2946.99|0
1650553120000|2022-04-21 14:58:40|2947.35|2947.35|2947.71|2947.71|2947.71|2947.71|2947.35|2947.35|0
1650553130000|2022-04-21 14:58:50|2947.35|2947.35|2947.71|2947.71|2947.71|2947.71|2947.35|2947.35|0
1650553140000|2022-04-21 14:59:00|2947.32|2947.32|2947.32|2947.32|2947.32|2947.32|2947.32|2947.32|0
1650553150000|2022-04-21 14:59:10|2947.24|2947.24|2947.24|2947.24|2947.24|2947.24|2947.24|2947.24|0
1650553160000|2022-04-21 14:59:20|2946.88|2946.88|2947.03|2947.03|2947.03|2947.03|2946.88|2946.88|0
1650553170000|2022-04-21 14:59:30|2947.26|2947.26|2947.06|2947.06|2947.26|2947.26|2947.06|2947.06|0
1650553180000|2022-04-21 14:59:40|2947.14|2947.14|2947.14|2947.14|2947.14|2947.14|2947.14|2947.14|0
1650553190000|2022-04-21 14:59:50|2947.37|2947.37|2948.2|2948.2|2948.2|2948.2|2947.37|2947.37|0
1650553200000|2022-04-21 15:00:00|2948.31|2948.31|2947.7|2947.7|2948.31|2948.31|2947.59|2947.59|0
1650553210000|2022-04-21 15:00:10|2947.94|2947.94|2947.6|2947.6|2948.15|2948.15|2947.6|2947.6|0
1650553220000|2022-04-21 15:00:20|2947.37|2947.37|2947.67|2947.67|2947.67|2947.67|2947.14|2947.14|0
1650553240000|2022-04-21 15:00:40|2947.56|2947.56|2947.56|2947.56|2947.56|2947.56|2947.56|2947.56|0
1650553250000|2022-04-21 15:00:50|2948.28|2948.28|2948.28|2948.28|2948.28|2948.28|2948.28|2948.28|0
1650553260000|2022-04-21 15:01:00|2947.92|2947.92|2947.92|2947.92|2947.92|2947.92|2947.92|2947.92|0
1650553270000|2022-04-21 15:01:10|2948.25|2948.25|2948.25|2948.25|2948.25|2948.25|2948.25|2948.25|0
1650553280000|2022-04-21 15:01:20|2947.89|2947.89|2948.11|2948.11|2948.11|2948.11|2947.89|2947.89|0
1650553310000|2022-04-21 15:01:50|2947.89|2947.89|2947.57|2947.57|2947.89|2947.89|2947.57|2947.57|0
1650553320000|2022-04-21 15:02:00|2947.35|2947.35|2947.41|2947.41|2947.48|2947.48|2947.27|2947.27|0
1650553330000|2022-04-21 15:02:10|2947.19|2947.19|2947.02|2947.02|2947.19|2947.19|2946.75|2946.75|0
1650553340000|2022-04-21 15:02:20|2946.86|2946.86|2946.73|2946.73|2947.06|2947.06|2946.7|2946.7|0
1650553350000|2022-04-21 15:02:30|2947.05|2947.05|2946.81|2946.81|2947.05|2947.05|2946.81|2946.81|0
1650553360000|2022-04-21 15:02:40|2946.73|2946.73|2946.97|2946.97|2946.97|2946.97|2946.44|2946.44|0
1650553370000|2022-04-21 15:02:50|2947.52|2947.52|2947.89|2947.89|2947.89|2947.89|2947.52|2947.52|0
1650553380000|2022-04-21 15:03:00|2947.16|2947.16|2947.16|2947.16|2947.16|2947.16|2947.16|2947.16|0
1650553410000|2022-04-21 15:03:30|2946.8|2946.8|2947.4|2947.4|2947.4|2947.4|2946.8|2946.8|0
1650553420000|2022-04-21 15:03:40|2947.04|2947.04|2947.04|2947.04|2947.04|2947.04|2947.04|2947.04|0
1650553430000|2022-04-21 15:03:50|2947.12|2947.12|2946.88|2946.88|2947.12|2947.12|2946.88|2946.88|0
1650553440000|2022-04-21 15:04:00|2947.24|2947.24|2947.24|2947.24|2947.24|2947.24|2947.24|2947.24|0
1650553450000|2022-04-21 15:04:10|2947.48|2947.48|2947.48|2947.48|2947.48|2947.48|2947.48|2947.48|0
1650553460000|2022-04-21 15:04:20|2947.25|2947.25|2947.25|2947.25|2947.25|2947.25|2947.25|2947.25|0
1650553480000|2022-04-21 15:04:40|2947.45|2947.45|2947.45|2947.45|2947.45|2947.45|2947.45|2947.45|0
1650553490000|2022-04-21 15:04:50|2947.81|2947.81|2948.17|2948.17|2948.17|2948.17|2947.81|2947.81|0
1650553500000|2022-04-21 15:05:00|2947.45|2947.45|2947.61|2947.61|2947.61|2947.61|2947.45|2947.45|0
1650553510000|2022-04-21 15:05:10|2947.97|2947.97|2947.75|2947.75|2947.97|2947.97|2947.75|2947.75|0
1650553520000|2022-04-21 15:05:20|2947.39|2947.39|2947.39|2947.39|2947.39|2947.39|2947.39|2947.39|0
1650553540000|2022-04-21 15:05:40|2947.75|2947.75|2947.64|2947.64|2947.75|2947.75|2947.64|2947.64|0
1650553550000|2022-04-21 15:05:50|2947.45|2947.45|2947.45|2947.45|2947.45|2947.45|2947.45|2947.45|0
1650553560000|2022-04-21 15:06:00|2947.23|2947.23|2946.7|2946.7|2947.23|2947.23|2946.5|2946.5|0
1650553580000|2022-04-21 15:06:20|2946.48|2946.48|2946.48|2946.48|2946.48|2946.48|2946.48|2946.48|0
1650553590000|2022-04-21 15:06:30|2946.85|2946.85|2946.85|2946.85|2946.85|2946.85|2946.85|2946.85|0
1650553600000|2022-04-21 15:06:40|2946.63|2946.63|2946.63|2946.63|2946.63|2946.63|2946.63|2946.63|0
1650553630000|2022-04-21 15:07:10|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|0
1650553640000|2022-04-21 15:07:20|2945.82|2945.82|2945.48|2945.48|2945.82|2945.82|2945.37|2945.37|0
1650553650000|2022-04-21 15:07:30|2945.26|2945.26|2945.26|2945.26|2945.26|2945.26|2945.15|2945.15|0
1650553660000|2022-04-21 15:07:40|2945.42|2945.42|2945.42|2945.42|2945.42|2945.42|2945.42|2945.42|0
1650553680000|2022-04-21 15:08:00|2945.78|2945.78|2945.33|2945.33|2945.78|2945.78|2945.33|2945.33|0
1650553690000|2022-04-21 15:08:10|2945.91|2945.91|2946.13|2946.13|2946.13|2946.13|2945.91|2945.91|0
1650553710000|2022-04-21 15:08:30|2946.32|2946.32|2946.32|2946.32|2946.32|2946.32|2946.32|2946.32|0
1650553720000|2022-04-21 15:08:40|2946.52|2946.52|2946.52|2946.52|2946.52|2946.52|2946.52|2946.52|0
1650553740000|2022-04-21 15:09:00|2946.74|2946.74|2946.52|2946.52|2946.74|2946.74|2946.52|2946.52|0
1650553760000|2022-04-21 15:09:20|2946.16|2946.16|2946.16|2946.16|2946.16|2946.16|2946.16|2946.16|0
1650553770000|2022-04-21 15:09:30|2945.96|2945.96|2946.68|2946.68|2946.68|2946.68|2945.96|2945.96|0
1650553780000|2022-04-21 15:09:40|2946.47|2946.47|2946.47|2946.47|2946.47|2946.47|2946.47|2946.47|0
1650553800000|2022-04-21 15:10:00|2946.66|2946.66|2946.66|2946.66|2946.66|2946.66|2946.66|2946.66|0
1650553810000|2022-04-21 15:10:10|2946.74|2946.74|2946.55|2946.55|2946.74|2946.74|2946.55|2946.55|0
1650553820000|2022-04-21 15:10:20|2946.66|2946.66|2946.08|2946.08|2946.66|2946.66|2945.71|2945.71|0
1650553830000|2022-04-21 15:10:30|2946.29|2946.29|2946.29|2946.29|2946.29|2946.29|2946.29|2946.29|0
1650553850000|2022-04-21 15:10:50|2946.66|2946.66|2946.22|2946.22|2946.66|2946.66|2946.22|2946.22|0
1650553860000|2022-04-21 15:11:00|2945.86|2945.86|2946.22|2946.22|2946.22|2946.22|2945.86|2945.86|0
1650553870000|2022-04-21 15:11:10|2946.44|2946.44|2946.44|2946.44|2946.44|2946.44|2946.08|2946.08|0
1650553880000|2022-04-21 15:11:20|2946.2|2946.2|2946.2|2946.2|2946.2|2946.2|2946.2|2946.2|0
1650553890000|2022-04-21 15:11:30|2945.84|2945.84|2945.26|2945.26|2945.84|2945.84|2945.04|2945.04|0
1650553910000|2022-04-21 15:11:50|2945.62|2945.62|2945.62|2945.62|2945.62|2945.62|2945.62|2945.62|0
1650553920000|2022-04-21 15:12:00|2945.39|2945.39|2945.39|2945.39|2945.39|2945.39|2945.39|2945.39|0
1650553930000|2022-04-21 15:12:10|2945.29|2945.29|2944.85|2944.85|2945.29|2945.29|2944.85|2944.85|0
1650553940000|2022-04-21 15:12:20|2945.29|2945.29|2945.63|2945.63|2945.63|2945.63|2945.29|2945.29|0
1650553970000|2022-04-21 15:12:50|2945.3|2945.3|2945.08|2945.08|2945.3|2945.3|2945.08|2945.08|0
1650553980000|2022-04-21 15:13:00|2944.72|2944.72|2944.72|2944.72|2945.08|2945.08|2944.72|2944.72|0
1650553990000|2022-04-21 15:13:10|2944.83|2944.83|2944.83|2944.83|2944.83|2944.83|2944.83|2944.83|0
1650554000000|2022-04-21 15:13:20|2944.94|2944.94|2944.72|2944.72|2944.94|2944.94|2944.72|2944.72|0
1650554010000|2022-04-21 15:13:30|2944.5|2944.5|2944.28|2944.28|2944.5|2944.5|2944.28|2944.28|0
1650554050000|2022-04-21 15:14:10|2944.06|2944.06|2944.06|2944.06|2944.06|2944.06|2944.06|2944.06|0
1650554060000|2022-04-21 15:14:20|2943.85|2943.85|2943.85|2943.85|2943.85|2943.85|2943.85|2943.85|0
1650554070000|2022-04-21 15:14:30|2943.63|2943.63|2943.63|2943.63|2943.63|2943.63|2943.63|2943.63|0
1650554090000|2022-04-21 15:14:50|2943.85|2943.85|2943.85|2943.85|2943.85|2943.85|2943.85|2943.85|0
1650554100000|2022-04-21 15:15:00|2944.21|2944.21|2942.79|2942.79|2944.21|2944.21|2942.79|2942.79|0
1650554110000|2022-04-21 15:15:10|2943.02|2943.02|2942.66|2942.66|2943.02|2943.02|2942.66|2942.66|0
1650554120000|2022-04-21 15:15:20|2942.43|2942.43|2942.43|2942.43|2942.43|2942.43|2942.43|2942.43|0
1650554130000|2022-04-21 15:15:30|2942.11|2942.11|2942.05|2942.05|2942.27|2942.27|2942.05|2942.05|0
1650554160000|2022-04-21 15:16:00|2941.69|2941.69|2942.42|2942.42|2942.42|2942.42|2941.69|2941.69|0
1650554170000|2022-04-21 15:16:10|2942.05|2942.05|2942.05|2942.05|2942.05|2942.05|2942.05|2942.05|0
1650554180000|2022-04-21 15:16:20|2941.84|2941.84|2942.27|2942.27|2942.5|2942.5|2941.84|2941.84|0
1650554190000|2022-04-21 15:16:30|2942.05|2942.05|2941.85|2941.85|2942.05|2942.05|2941.85|2941.85|0
1650554200000|2022-04-21 15:16:40|2942.21|2942.21|2942.58|2942.58|2942.58|2942.58|2942.21|2942.21|0
1650554210000|2022-04-21 15:16:50|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|0
1650554230000|2022-04-21 15:17:10|2941.99|2941.99|2941.99|2941.99|2941.99|2941.99|2941.99|2941.99|0
1650554240000|2022-04-21 15:17:20|2942.36|2942.36|2942.58|2942.58|2942.58|2942.58|2942.36|2942.36|0
1650554250000|2022-04-21 15:17:30|2943.31|2943.31|2943.31|2943.31|2943.31|2943.31|2943.31|2943.31|0
1650554260000|2022-04-21 15:17:40|2944.4|2944.4|2944.19|2944.19|2944.4|2944.4|2943.87|2943.87|0
1650554270000|2022-04-21 15:17:50|2943.97|2943.97|2944.77|2944.77|2944.77|2944.77|2943.97|2943.97|0
1650554280000|2022-04-21 15:18:00|2944.99|2944.99|2944.99|2944.99|2944.99|2944.99|2944.99|2944.99|0
1650554290000|2022-04-21 15:18:10|2945.35|2945.35|2945.49|2945.49|2945.49|2945.49|2945.13|2945.13|0
1650554300000|2022-04-21 15:18:20|2945.85|2945.85|2945.85|2945.85|2945.85|2945.85|2945.85|2945.85|0
1650554310000|2022-04-21 15:18:30|2945.49|2945.49|2945.85|2945.85|2945.85|2945.85|2945.49|2945.49|0
1650554320000|2022-04-21 15:18:40|2945.49|2945.49|2945.74|2945.74|2945.74|2945.74|2945.38|2945.38|0
1650554330000|2022-04-21 15:18:50|2946.1|2946.1|2946.1|2946.1|2946.1|2946.1|2946.1|2946.1|0
1650554340000|2022-04-21 15:19:00|2946.18|2946.18|2946.18|2946.18|2946.18|2946.18|2946.18|2946.18|0
1650554350000|2022-04-21 15:19:10|2946.55|2946.55|2946.55|2946.55|2946.55|2946.55|2946.55|2946.55|0
1650554360000|2022-04-21 15:19:20|2945.97|2945.97|2945.97|2945.97|2945.97|2945.97|2945.97|2945.97|0
1650554370000|2022-04-21 15:19:30|2945.89|2945.89|2945.89|2945.89|2945.89|2945.89|2945.67|2945.67|0
1650554380000|2022-04-21 15:19:40|2945.99|2945.99|2946.33|2946.33|2946.33|2946.33|2945.99|2945.99|0
1650554390000|2022-04-21 15:19:50|2946.69|2946.69|2947.33|2947.33|2947.33|2947.33|2946.69|2946.69|0
1650554400000|2022-04-21 15:20:00|2946.61|2946.61|2945.66|2945.66|2946.61|2946.61|2945.66|2945.66|0
1650554410000|2022-04-21 15:20:10|2945.98|2945.98|2946.32|2946.32|2946.43|2946.43|2945.98|2945.98|0
1650554420000|2022-04-21 15:20:20|2945.6|2945.6|2945.37|2945.37|2945.6|2945.6|2945.37|2945.37|0
1650554430000|2022-04-21 15:20:30|2944.94|2944.94|2945.15|2945.15|2945.15|2945.15|2944.94|2944.94|0
1650554450000|2022-04-21 15:20:50|2944.93|2944.93|2944.71|2944.71|2944.93|2944.93|2944.71|2944.71|0
1650554470000|2022-04-21 15:21:10|2944.51|2944.51|2944.3|2944.3|2944.51|2944.51|2944.08|2944.08|0
1650554500000|2022-04-21 15:21:40|2944.22|2944.22|2944.22|2944.22|2944.22|2944.22|2944.22|2944.22|0
1650554510000|2022-04-21 15:21:50|2944.02|2944.02|2944.02|2944.02|2944.02|2944.02|2944.02|2944.02|0
1650554520000|2022-04-21 15:22:00|2943.8|2943.8|2943.08|2943.08|2943.8|2943.8|2943.08|2943.08|0
1650554530000|2022-04-21 15:22:10|2942.97|2942.97|2942.97|2942.97|2942.97|2942.97|2942.97|2942.97|0
1650554540000|2022-04-21 15:22:20|2942.73|2942.73|2942.73|2942.73|2942.73|2942.73|2942.73|2942.73|0
1650554550000|2022-04-21 15:22:30|2942.89|2942.89|2942.96|2942.96|2943.32|2943.32|2942.89|2942.89|0
1650554560000|2022-04-21 15:22:40|2942.53|2942.53|2942.89|2942.89|2942.89|2942.89|2942.53|2942.53|0
1650554570000|2022-04-21 15:22:50|2942.78|2942.78|2942.67|2942.67|2942.78|2942.78|2942.67|2942.67|0
1650554580000|2022-04-21 15:23:00|2942.47|2942.47|2941.75|2941.75|2942.47|2942.47|2941.75|2941.75|0
1650554590000|2022-04-21 15:23:10|2941.97|2941.97|2941.97|2941.97|2941.97|2941.97|2941.97|2941.97|0
1650554600000|2022-04-21 15:23:20|2941.53|2941.53|2941.53|2941.53|2941.53|2941.53|2941.53|2941.53|0
1650554620000|2022-04-21 15:23:40|2941.64|2941.64|2942|2942|2942|2942|2941.64|2941.64|0
1650554630000|2022-04-21 15:23:50|2941.64|2941.64|2942|2942|2942|2942|2941.64|2941.64|0
1650554640000|2022-04-21 15:24:00|2942.44|2942.44|2943.02|2943.02|2943.02|2943.02|2942.22|2942.22|0
1650554650000|2022-04-21 15:24:10|2942.8|2942.8|2943.19|2943.19|2943.19|2943.19|2942.8|2942.8|0
1650554660000|2022-04-21 15:24:20|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|0
1650554670000|2022-04-21 15:24:30|2943.05|2943.05|2942.68|2942.68|2943.05|2943.05|2942.68|2942.68|0
1650554680000|2022-04-21 15:24:40|2942.57|2942.57|2942.21|2942.21|2942.57|2942.57|2942.21|2942.21|0
1650554690000|2022-04-21 15:24:50|2942.1|2942.1|2942.26|2942.26|2942.26|2942.26|2942.1|2942.1|0
1650554700000|2022-04-21 15:25:00|2942.04|2942.04|2942.26|2942.26|2942.26|2942.26|2941.83|2941.83|0
1650554710000|2022-04-21 15:25:10|2942.62|2942.62|2942.3|2942.3|2942.62|2942.62|2942.3|2942.3|0
1650554730000|2022-04-21 15:25:30|2941.93|2941.93|2942.04|2942.04|2942.04|2942.04|2941.93|2941.93|0
1650554740000|2022-04-21 15:25:40|2941.68|2941.68|2941.46|2941.46|2941.68|2941.68|2941.46|2941.46|0
1650554750000|2022-04-21 15:25:50|2941.83|2941.83|2941.46|2941.46|2941.83|2941.83|2941.46|2941.46|0
1650554760000|2022-04-21 15:26:00|2941.27|2941.27|2942.23|2942.23|2942.44|2942.44|2941.27|2941.27|0
1650554780000|2022-04-21 15:26:20|2941.86|2941.86|2942.23|2942.23|2942.23|2942.23|2941.86|2941.86|0
1650554790000|2022-04-21 15:26:30|2942.07|2942.07|2942.07|2942.07|2942.07|2942.07|2942.07|2942.07|0
1650554800000|2022-04-21 15:26:40|2941.99|2941.99|2942.34|2942.34|2942.37|2942.37|2941.99|2941.99|0
1650554810000|2022-04-21 15:26:50|2941.98|2941.98|2942.6|2942.6|2942.71|2942.71|2941.98|2941.98|0
1650554820000|2022-04-21 15:27:00|2942.79|2942.79|2941.84|2941.84|2942.79|2942.79|2941.84|2941.84|0
1650554830000|2022-04-21 15:27:10|2942.24|2942.24|2942.24|2942.24|2942.24|2942.24|2942.24|2942.24|0
1650554850000|2022-04-21 15:27:30|2942.46|2942.46|2942.46|2942.46|2942.46|2942.46|2942.46|2942.46|0
1650554860000|2022-04-21 15:27:40|2942.82|2942.82|2943.04|2943.04|2943.04|2943.04|2942.82|2942.82|0
1650554870000|2022-04-21 15:27:50|2942.68|2942.68|2942.46|2942.46|2942.68|2942.68|2942.46|2942.46|0
1650554880000|2022-04-21 15:28:00|2942.82|2942.82|2942.57|2942.57|2942.93|2942.93|2942.57|2942.57|0
1650554890000|2022-04-21 15:28:10|2942.24|2942.24|2941.88|2941.88|2942.24|2942.24|2941.88|2941.88|0
1650554900000|2022-04-21 15:28:20|2942.6|2942.6|2942.38|2942.38|2942.6|2942.6|2942.38|2942.38|0
1650554910000|2022-04-21 15:28:30|2942.16|2942.16|2942.16|2942.16|2942.16|2942.16|2942.16|2942.16|0
1650554920000|2022-04-21 15:28:40|2942.52|2942.52|2942.02|2942.02|2942.52|2942.52|2941.8|2941.8|0
1650554930000|2022-04-21 15:28:50|2941.91|2941.91|2943.21|2943.21|2943.21|2943.21|2941.91|2941.91|0
1650554940000|2022-04-21 15:29:00|2942.85|2942.85|2942.91|2942.91|2943.22|2943.22|2942.85|2942.85|0
1650554950000|2022-04-21 15:29:10|2943.13|2943.13|2943.13|2943.13|2943.13|2943.13|2943.13|2943.13|0
1650554960000|2022-04-21 15:29:20|2942.77|2942.77|2942.77|2942.77|2942.77|2942.77|2942.77|2942.77|0
1650554970000|2022-04-21 15:29:30|2942.54|2942.54|2943.05|2943.05|2943.05|2943.05|2941.72|2941.72|0
1650554980000|2022-04-21 15:29:40|2943.47|2943.47|2942.52|2942.52|2943.47|2943.47|2942.45|2942.45|0
1650554990000|2022-04-21 15:29:50|2943.2|2943.2|2943.2|2943.2|2943.2|2943.2|2942.76|2942.76|0
1650611700000|2022-04-22 07:15:00|2958.99|2958.99|2959.44|2959.44|2959.44|2959.44|2958.99|2958.99|0
1650611710000|2022-04-22 07:15:10|2959.66|2959.66|2961.89|2961.89|2961.89|2961.89|2959.66|2959.66|0
1650611720000|2022-04-22 07:15:20|2962.61|2962.61|2963.43|2963.43|2963.43|2963.43|2962.61|2962.61|0
1650611750000|2022-04-22 07:15:50|2962.88|2962.88|2962.88|2962.88|2962.88|2962.88|2962.88|2962.88|0
1650611770000|2022-04-22 07:16:10|2963.12|2963.12|2962.98|2962.98|2963.12|2963.12|2962.75|2962.75|0
1650611780000|2022-04-22 07:16:20|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|0
1650611790000|2022-04-22 07:16:30|2965.56|2965.56|2965.38|2965.38|2965.56|2965.56|2964.83|2964.83|0
1650611800000|2022-04-22 07:16:40|2966.03|2966.03|2966.51|2966.51|2966.51|2966.51|2966.03|2966.03|0
1650611810000|2022-04-22 07:16:50|2966.87|2966.87|2967.24|2967.24|2967.24|2967.24|2966.87|2966.87|0
1650611820000|2022-04-22 07:17:00|2966.87|2966.87|2966.2|2966.2|2966.87|2966.87|2965.97|2965.97|0
1650611830000|2022-04-22 07:17:10|2966.04|2966.04|2966.04|2966.04|2966.04|2966.04|2966.04|2966.04|0
1650611850000|2022-04-22 07:17:30|2965.96|2965.96|2965.96|2965.96|2965.96|2965.96|2965.96|2965.96|0
1650611870000|2022-04-22 07:17:50|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|2966.32|0
1650611890000|2022-04-22 07:18:10|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|0
1650611900000|2022-04-22 07:18:20|2965.64|2965.64|2966.76|2966.76|2966.76|2966.76|2965.64|2965.64|0
1650611930000|2022-04-22 07:18:50|2966.87|2966.87|2966.22|2966.22|2966.87|2966.87|2966.22|2966.22|0
1650611950000|2022-04-22 07:19:10|2967.31|2967.31|2967.31|2967.31|2967.31|2967.31|2967.31|2967.31|0
1650611960000|2022-04-22 07:19:20|2967.2|2967.2|2967.2|2967.2|2967.2|2967.2|2967.2|2967.2|0
1650611990000|2022-04-22 07:19:50|2966.97|2966.97|2966.97|2966.97|2966.97|2966.97|2966.97|2966.97|0
1650612020000|2022-04-22 07:20:20|2966.61|2966.61|2966.61|2966.61|2966.61|2966.61|2966.61|2966.61|0
1650612060000|2022-04-22 07:21:00|2966.97|2966.97|2968.55|2968.55|2968.55|2968.55|2966.97|2966.97|0
1650612070000|2022-04-22 07:21:10|2968|2968|2970.25|2970.25|2970.25|2970.25|2968|2968|0
1650612080000|2022-04-22 07:21:20|2971.6|2971.6|2970.24|2970.24|2971.6|2971.6|2969.79|2969.79|0
1650612090000|2022-04-22 07:21:30|2971.82|2971.82|2971.82|2971.82|2971.82|2971.82|2971.82|2971.82|0
1650612110000|2022-04-22 07:21:50|2966.63|2966.63|2964.15|2964.15|2966.63|2966.63|2964.15|2964.15|0
1650612120000|2022-04-22 07:22:00|2962.58|2962.58|2966.1|2966.1|2966.1|2966.1|2962.58|2962.58|0
1650612130000|2022-04-22 07:22:10|2966.83|2966.83|2967.05|2967.05|2967.05|2967.05|2966.83|2966.83|0
1650612150000|2022-04-22 07:22:30|2968.63|2968.63|2969.98|2969.98|2969.98|2969.98|2968.63|2968.63|0
1650612160000|2022-04-22 07:22:40|2967.05|2967.05|2967.96|2967.96|2968.41|2968.41|2967.05|2967.05|0
1650612170000|2022-04-22 07:22:50|2968.41|2968.41|2965.71|2965.71|2968.41|2968.41|2965.71|2965.71|0
1650612180000|2022-04-22 07:23:00|2964.36|2964.36|2964.94|2964.94|2964.94|2964.94|2964.36|2964.36|0
1650612200000|2022-04-22 07:23:20|2965.85|2965.85|2965.85|2965.85|2965.85|2965.85|2965.85|2965.85|0
1650612210000|2022-04-22 07:23:30|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|0
1650612220000|2022-04-22 07:23:40|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|0
1650612250000|2022-04-22 07:24:10|2964.12|2964.12|2964.12|2964.12|2964.12|2964.12|2964.12|2964.12|0
1650612260000|2022-04-22 07:24:20|2963.89|2963.89|2963.67|2963.67|2963.89|2963.89|2963.67|2963.67|0
1650612270000|2022-04-22 07:24:30|2962.94|2962.94|2962.94|2962.94|2962.94|2962.94|2962.94|2962.94|0
1650612290000|2022-04-22 07:24:50|2963.62|2963.62|2963.62|2963.62|2963.62|2963.62|2963.62|2963.62|0
1650612320000|2022-04-22 07:25:20|2964.75|2964.75|2967.9|2967.9|2967.9|2967.9|2964.75|2964.75|0
1650612330000|2022-04-22 07:25:30|2967|2967|2967|2967|2967|2967|2967|2967|0
1650612340000|2022-04-22 07:25:40|2966.55|2966.55|2967|2967|2967|2967|2966.55|2966.55|0
1650612350000|2022-04-22 07:25:50|2965.91|2965.91|2965.91|2965.91|2965.91|2965.91|2965.91|2965.91|0
1650612360000|2022-04-22 07:26:00|2967.36|2967.36|2967.36|2967.36|2967.36|2967.36|2967.36|2967.36|0
1650612370000|2022-04-22 07:26:10|2967.52|2967.52|2967.52|2967.52|2967.52|2967.52|2967.52|2967.52|0
1650612390000|2022-04-22 07:26:30|2967.88|2967.88|2966.78|2966.78|2967.88|2967.88|2966.78|2966.78|0
1650612400000|2022-04-22 07:26:40|2967.14|2967.14|2967.14|2967.14|2967.14|2967.14|2967.14|2967.14|0
1650612410000|2022-04-22 07:26:50|2967.87|2967.87|2973.28|2973.28|2973.73|2973.73|2967.87|2967.87|0
1650612420000|2022-04-22 07:27:00|2972.37|2972.37|2973.5|2973.5|2973.5|2973.5|2972.37|2972.37|0
1650612430000|2022-04-22 07:27:10|2973.95|2973.95|2973.27|2973.27|2975.4|2975.4|2973.27|2973.27|0
1650612440000|2022-04-22 07:27:20|2971.69|2971.69|2971.65|2971.65|2973.23|2973.23|2971.65|2971.65|0
1650612450000|2022-04-22 07:27:30|2970.75|2970.75|2970.75|2970.75|2970.75|2970.75|2970.75|2970.75|0
1650612460000|2022-04-22 07:27:40|2971.34|2971.34|2971.99|2971.99|2971.99|2971.99|2971.34|2971.34|0
1650612470000|2022-04-22 07:27:50|2973.57|2973.57|2974.25|2974.25|2974.47|2974.47|2973.57|2973.57|0
1650612480000|2022-04-22 07:28:00|2973.52|2973.52|2975.77|2975.77|2976|2976|2973.52|2973.52|0
1650612500000|2022-04-22 07:28:20|2975.32|2975.32|2976.31|2976.31|2976.31|2976.31|2975.32|2975.32|0
1650612510000|2022-04-22 07:28:30|2976.99|2976.99|2977.66|2977.66|2978.34|2978.34|2976.99|2976.99|0
1650612520000|2022-04-22 07:28:40|2978.56|2978.56|2976.53|2976.53|2978.56|2978.56|2976.53|2976.53|0
1650612530000|2022-04-22 07:28:50|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|2976.75|0
1650612540000|2022-04-22 07:29:00|2977.12|2977.12|2975.76|2975.76|2977.12|2977.12|2975.76|2975.76|0
1650612570000|2022-04-22 07:29:30|2975.31|2975.31|2974.01|2974.01|2976.04|2976.04|2974.01|2974.01|0
1650612580000|2022-04-22 07:29:40|2973.65|2973.65|2973.65|2973.65|2973.65|2973.65|2973.65|2973.65|0
1650612600000|2022-04-22 07:30:00|2974.1|2974.1|2974.32|2974.32|2974.55|2974.55|2974.1|2974.1|0
1650612610000|2022-04-22 07:30:10|2974.69|2974.69|2976.04|2976.04|2976.04|2976.04|2974.69|2974.69|0
1650612620000|2022-04-22 07:30:20|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|0
1650612630000|2022-04-22 07:30:30|2974.03|2974.03|2974.03|2974.03|2974.03|2974.03|2974.03|2974.03|0
1650612660000|2022-04-22 07:31:00|2974.76|2974.76|2974.76|2974.76|2974.76|2974.76|2974.76|2974.76|0
1650612690000|2022-04-22 07:31:30|2974.08|2974.08|2975.66|2975.66|2975.66|2975.66|2974.08|2974.08|0
1650612700000|2022-04-22 07:31:40|2975.43|2975.43|2975.21|2975.21|2975.43|2975.43|2975.21|2975.21|0
1650612710000|2022-04-22 07:31:50|2974.85|2974.85|2974.85|2974.85|2974.85|2974.85|2974.85|2974.85|0
1650612730000|2022-04-22 07:32:10|2975.28|2975.28|2975.49|2975.49|2975.94|2975.94|2975.28|2975.28|0
1650612760000|2022-04-22 07:32:40|2974.58|2974.58|2976.39|2976.39|2976.61|2976.61|2974.58|2974.58|0
1650612770000|2022-04-22 07:32:50|2975.26|2975.26|2975.49|2975.49|2975.49|2975.49|2975.04|2975.04|0
1650612780000|2022-04-22 07:33:00|2975.94|2975.94|2975.94|2975.94|2975.94|2975.94|2975.94|2975.94|0
1650612790000|2022-04-22 07:33:10|2976.16|2976.16|2977.53|2977.53|2977.53|2977.53|2976.16|2976.16|0
1650612800000|2022-04-22 07:33:20|2977.17|2977.17|2976.95|2976.95|2977.17|2977.17|2976.95|2976.95|0
1650612830000|2022-04-22 07:33:50|2976.72|2976.72|2976.72|2976.72|2976.72|2976.72|2976.72|2976.72|0
1650612870000|2022-04-22 07:34:30|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|0
1650612880000|2022-04-22 07:34:40|2975.68|2975.68|2974.33|2974.33|2975.68|2975.68|2974.33|2974.33|0
1650612890000|2022-04-22 07:34:50|2975.01|2975.01|2975.68|2975.68|2975.68|2975.68|2975.01|2975.01|0
1650612900000|2022-04-22 07:35:00|2975.32|2975.32|2971.38|2971.38|2975.32|2975.32|2971.38|2971.38|0
1650612920000|2022-04-22 07:35:20|2971.28|2971.28|2972.37|2972.37|2972.37|2972.37|2971.08|2971.08|0
1650612930000|2022-04-22 07:35:30|2972.15|2972.15|2971.1|2971.1|2972.23|2972.23|2971.1|2971.1|0
1650612940000|2022-04-22 07:35:40|2971.55|2971.55|2970.42|2970.42|2971.55|2971.55|2969.52|2969.52|0
1650612950000|2022-04-22 07:35:50|2970.87|2970.87|2972.23|2972.23|2972.23|2972.23|2970.87|2970.87|0
1650612960000|2022-04-22 07:36:00|2972|2972|2972|2972|2972|2972|2972|2972|0
1650612970000|2022-04-22 07:36:10|2971.57|2971.57|2969.82|2969.82|2971.57|2971.57|2969.82|2969.82|0
1650612980000|2022-04-22 07:36:20|2970.19|2970.19|2970.95|2970.95|2970.95|2970.95|2970.19|2970.19|0
1650612990000|2022-04-22 07:36:30|2971.39|2971.39|2971.83|2971.83|2971.83|2971.83|2971.39|2971.39|0
1650613000000|2022-04-22 07:36:40|2972.63|2972.63|2974.24|2974.24|2974.24|2974.24|2972.63|2972.63|0
1650613010000|2022-04-22 07:36:50|2974.63|2974.63|2974.83|2974.83|2974.83|2974.83|2974.63|2974.63|0
1650613020000|2022-04-22 07:37:00|2975.27|2975.27|2975.27|2975.27|2975.27|2975.27|2975.27|2975.27|0
1650613030000|2022-04-22 07:37:10|2976.35|2976.35|2976.14|2976.14|2976.35|2976.35|2976.14|2976.14|0
1650613040000|2022-04-22 07:37:20|2977.01|2977.01|2977.01|2977.01|2977.01|2977.01|2977.01|2977.01|0
1650613050000|2022-04-22 07:37:30|2976.79|2976.79|2976.81|2976.81|2976.81|2976.81|2975.91|2975.91|0
1650613060000|2022-04-22 07:37:40|2977.17|2977.17|2977.17|2977.17|2977.17|2977.17|2977.17|2977.17|0
1650613090000|2022-04-22 07:38:10|2976.98|2976.98|2976.98|2976.98|2976.98|2976.98|2976.98|2976.98|0
1650613100000|2022-04-22 07:38:20|2976.78|2976.78|2975.69|2975.69|2976.78|2976.78|2975.69|2975.69|0
1650613130000|2022-04-22 07:38:50|2976.59|2976.59|2976.37|2976.37|2976.59|2976.59|2976.37|2976.37|0
1650613140000|2022-04-22 07:39:00|2976.59|2976.59|2976.59|2976.59|2976.59|2976.59|2976.59|2976.59|0
1650613180000|2022-04-22 07:39:40|2977.04|2977.04|2977.04|2977.04|2977.04|2977.04|2977.04|2977.04|0
1650613200000|2022-04-22 07:40:00|2976.68|2976.68|2976.68|2976.68|2976.68|2976.68|2976.68|2976.68|0
1650613210000|2022-04-22 07:40:10|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|0
1650613220000|2022-04-22 07:40:20|2975.96|2975.96|2975.96|2975.96|2975.96|2975.96|2975.96|2975.96|0
1650613250000|2022-04-22 07:40:50|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|0
1650613300000|2022-04-22 07:41:40|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|0
1650613310000|2022-04-22 07:41:50|2975.86|2975.86|2975.86|2975.86|2975.86|2975.86|2975.86|2975.86|0
1650613360000|2022-04-22 07:42:40|2975.5|2975.5|2975.5|2975.5|2975.5|2975.5|2975.5|2975.5|0
1650613370000|2022-04-22 07:42:50|2975.14|2975.14|2975.14|2975.14|2975.14|2975.14|2975.14|2975.14|0
1650613380000|2022-04-22 07:43:00|2974.78|2974.78|2974.78|2974.78|2974.78|2974.78|2974.78|2974.78|0
1650613390000|2022-04-22 07:43:10|2974.19|2974.19|2974.19|2974.19|2974.19|2974.19|2974.19|2974.19|0
1650613440000|2022-04-22 07:44:00|2973.87|2973.87|2973.87|2973.87|2973.87|2973.87|2973.87|2973.87|0
1650613480000|2022-04-22 07:44:40|2974.6|2974.6|2974.6|2974.6|2974.6|2974.6|2974.6|2974.6|0
1650613500000|2022-04-22 07:45:00|2974.12|2974.12|2974.12|2974.12|2974.12|2974.12|2974.12|2974.12|0
1650613510000|2022-04-22 07:45:10|2973.9|2973.9|2973.68|2973.68|2973.9|2973.9|2973.68|2973.68|0
1650613550000|2022-04-22 07:45:50|2973.46|2973.46|2973.01|2973.01|2973.46|2973.46|2973.01|2973.01|0
1650613560000|2022-04-22 07:46:00|2972.85|2972.85|2972.12|2972.12|2972.85|2972.85|2972.12|2972.12|0
1650613570000|2022-04-22 07:46:10|2971.67|2971.67|2971.67|2971.67|2971.67|2971.67|2971.67|2971.67|0
1650613620000|2022-04-22 07:47:00|2971.35|2971.35|2970.48|2970.48|2971.35|2971.35|2970.48|2970.48|0
1650613660000|2022-04-22 07:47:40|2969.8|2969.8|2969.58|2969.58|2969.8|2969.8|2969.58|2969.58|0
1650613680000|2022-04-22 07:48:00|2968.59|2968.59|2968.59|2968.59|2968.59|2968.59|2968.59|2968.59|0
1650613700000|2022-04-22 07:48:20|2967.87|2967.87|2968.23|2968.23|2968.23|2968.23|2967.87|2967.87|0
1650613730000|2022-04-22 07:48:50|2968.95|2968.95|2969.32|2969.32|2969.32|2969.32|2968.95|2968.95|0
1650613750000|2022-04-22 07:49:10|2968.92|2968.92|2969.51|2969.51|2969.51|2969.51|2968.92|2968.92|0
1650613760000|2022-04-22 07:49:20|2969.87|2969.87|2968.92|2968.92|2969.87|2969.87|2968.92|2968.92|0
1650613800000|2022-04-22 07:50:00|2968.68|2968.68|2968.68|2968.68|2968.76|2968.76|2968.68|2968.68|0
1650613840000|2022-04-22 07:50:40|2967.55|2967.55|2968.54|2968.54|2968.9|2968.9|2967.55|2967.55|0
1650613860000|2022-04-22 07:51:00|2968.09|2968.09|2967.64|2967.64|2968.09|2968.09|2967.64|2967.64|0
1650613870000|2022-04-22 07:51:10|2968.77|2968.77|2968.54|2968.54|2969.22|2969.22|2968.54|2968.54|0
1650613930000|2022-04-22 07:52:10|2968.22|2968.22|2968.22|2968.22|2968.22|2968.22|2968.22|2968.22|0
1650613980000|2022-04-22 07:53:00|2968.14|2968.14|2968.3|2968.3|2968.3|2968.3|2968.14|2968.14|0
1650613990000|2022-04-22 07:53:10|2967.72|2967.72|2968.34|2968.34|2968.34|2968.34|2967.72|2967.72|0
1650614010000|2022-04-22 07:53:30|2969.24|2969.24|2969.24|2969.24|2969.24|2969.24|2969.24|2969.24|0
1650614040000|2022-04-22 07:54:00|2968.88|2968.88|2968.88|2968.88|2968.88|2968.88|2968.88|2968.88|0
1650614050000|2022-04-22 07:54:10|2968.55|2968.55|2968.55|2968.55|2968.55|2968.55|2968.55|2968.55|0
1650614060000|2022-04-22 07:54:20|2969.22|2969.22|2970.35|2970.35|2970.35|2970.35|2969.22|2969.22|0
1650614070000|2022-04-22 07:54:30|2970.72|2970.72|2971.39|2971.39|2971.39|2971.39|2970.72|2970.72|0
1650614080000|2022-04-22 07:54:40|2971.75|2971.75|2971.75|2971.75|2971.75|2971.75|2971.75|2971.75|0
1650614090000|2022-04-22 07:54:50|2971.39|2971.39|2971.39|2971.39|2971.39|2971.39|2971.39|2971.39|0
1650614100000|2022-04-22 07:55:00|2971.83|2971.83|2971.83|2971.83|2971.83|2971.83|2971.83|2971.83|0
1650614110000|2022-04-22 07:55:10|2971.15|2971.15|2971.15|2971.15|2971.15|2971.15|2971.15|2971.15|0
1650614120000|2022-04-22 07:55:20|2971.37|2971.37|2970.64|2970.64|2971.37|2971.37|2970.64|2970.64|0
1650614150000|2022-04-22 07:55:50|2971.73|2971.73|2972.09|2972.09|2972.09|2972.09|2971.73|2971.73|0
1650614160000|2022-04-22 07:56:00|2972.77|2972.77|2972.77|2972.77|2972.77|2972.77|2972.77|2972.77|0
1650614170000|2022-04-22 07:56:10|2973.45|2973.45|2973.45|2973.45|2973.45|2973.45|2973.45|2973.45|0
1650614180000|2022-04-22 07:56:20|2973|2973|2974.01|2974.01|2974.38|2974.38|2973|2973|0
1650614190000|2022-04-22 07:56:30|2973.79|2973.79|2973.43|2973.43|2973.79|2973.79|2973.43|2973.43|0
1650614220000|2022-04-22 07:57:00|2973.54|2973.54|2973.54|2973.54|2973.54|2973.54|2973.54|2973.54|0
1650614230000|2022-04-22 07:57:10|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|0
1650614240000|2022-04-22 07:57:20|2974.21|2974.21|2974.12|2974.12|2974.44|2974.44|2973.76|2973.76|0
1650614290000|2022-04-22 07:58:10|2974.34|2974.34|2974.71|2974.71|2974.71|2974.71|2974.34|2974.34|0
1650614380000|2022-04-22 07:59:40|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|0
1650614450000|2022-04-22 08:00:50|2974.4|2974.4|2974.4|2974.4|2974.4|2974.4|2974.4|2974.4|0
1650614460000|2022-04-22 08:01:00|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|0
1650614470000|2022-04-22 08:01:10|2972.82|2972.82|2972.82|2972.82|2972.82|2972.82|2972.82|2972.82|0
1650614490000|2022-04-22 08:01:30|2972.98|2972.98|2973.21|2973.21|2973.21|2973.21|2972.98|2972.98|0
1650614500000|2022-04-22 08:01:40|2972.98|2972.98|2972.98|2972.98|2972.98|2972.98|2972.98|2972.98|0
1650614530000|2022-04-22 08:02:10|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|0
1650614540000|2022-04-22 08:02:20|2973.43|2973.43|2974.75|2974.75|2974.75|2974.75|2973.43|2973.43|0
1650614580000|2022-04-22 08:03:00|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|0
1650614600000|2022-04-22 08:03:20|2974.75|2974.75|2974.75|2974.75|2974.75|2974.75|2974.75|2974.75|0
1650614630000|2022-04-22 08:03:50|2974.38|2974.38|2974.38|2974.38|2974.38|2974.38|2974.38|2974.38|0
1650614650000|2022-04-22 08:04:10|2974.15|2974.15|2974.51|2974.51|2974.51|2974.51|2974.15|2974.15|0
1650614670000|2022-04-22 08:04:30|2974.87|2974.87|2974.96|2974.96|2975.32|2975.32|2974.87|2974.87|0
1650614710000|2022-04-22 08:05:10|2974.6|2974.6|2974.6|2974.6|2974.6|2974.6|2974.6|2974.6|0
1650614720000|2022-04-22 08:05:20|2975.05|2975.05|2975.05|2975.05|2975.05|2975.05|2975.05|2975.05|0
1650614750000|2022-04-22 08:05:50|2974.68|2974.68|2974.68|2974.68|2974.68|2974.68|2974.68|2974.68|0
1650614820000|2022-04-22 08:07:00|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|0
1650614840000|2022-04-22 08:07:20|2974.55|2974.55|2975|2975|2975|2975|2974.55|2974.55|0
1650614850000|2022-04-22 08:07:30|2974.55|2974.55|2974.34|2974.34|2974.77|2974.77|2974.34|2974.34|0
1650614940000|2022-04-22 08:09:00|2974.7|2974.7|2974.7|2974.7|2974.7|2974.7|2974.7|2974.7|0
1650614960000|2022-04-22 08:09:20|2975.13|2975.13|2975.13|2975.13|2975.13|2975.13|2975.13|2975.13|0
1650614990000|2022-04-22 08:09:50|2975.5|2975.5|2975.5|2975.5|2975.5|2975.5|2975.5|2975.5|0
1650615020000|2022-04-22 08:10:20|2976.26|2976.26|2976.26|2976.26|2976.26|2976.26|2976.26|2976.26|0
1650615030000|2022-04-22 08:10:30|2976.49|2976.49|2976.81|2976.81|2976.81|2976.81|2976.26|2976.26|0
1650615080000|2022-04-22 08:11:20|2976.65|2976.65|2976.65|2976.65|2976.65|2976.65|2976.65|2976.65|0
1650615100000|2022-04-22 08:11:40|2976.29|2976.29|2976.29|2976.29|2976.29|2976.29|2976.29|2976.29|0
1650615110000|2022-04-22 08:11:50|2975.96|2975.96|2975.52|2975.52|2975.96|2975.96|2975.52|2975.52|0
1650615170000|2022-04-22 08:12:50|2975.89|2975.89|2975.89|2975.89|2975.89|2975.89|2975.89|2975.89|0
1650615180000|2022-04-22 08:13:00|2975.16|2975.16|2975.16|2975.16|2975.16|2975.16|2975.16|2975.16|0
1650615230000|2022-04-22 08:13:50|2975.52|2975.52|2976.54|2976.54|2976.97|2976.97|2975.52|2975.52|0
1650615240000|2022-04-22 08:14:00|2976.76|2976.76|2976.76|2976.76|2976.76|2976.76|2976.76|2976.76|0
1650615250000|2022-04-22 08:14:10|2975.67|2975.67|2975.67|2975.67|2975.67|2975.67|2975.67|2975.67|0
1650615260000|2022-04-22 08:14:20|2975.89|2975.89|2975.89|2975.89|2975.89|2975.89|2975.89|2975.89|0
1650615280000|2022-04-22 08:14:40|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|0
1650615290000|2022-04-22 08:14:50|2976.32|2976.32|2976.54|2976.54|2976.54|2976.54|2976.32|2976.32|0
1650615300000|2022-04-22 08:15:00|2976.3|2976.3|2975.15|2975.15|2976.5|2976.5|2975.15|2975.15|0
1650615330000|2022-04-22 08:15:30|2975.37|2975.37|2976.18|2976.18|2976.18|2976.18|2975.37|2975.37|0
1650615340000|2022-04-22 08:15:40|2976.55|2976.55|2976.32|2976.32|2976.55|2976.55|2976.1|2976.1|0
1650615350000|2022-04-22 08:15:50|2976.1|2976.1|2976.68|2976.68|2976.68|2976.68|2976.1|2976.1|0
1650615360000|2022-04-22 08:16:00|2976.46|2976.46|2976.46|2976.46|2976.46|2976.46|2976.46|2976.46|0
1650615390000|2022-04-22 08:16:30|2976.68|2976.68|2977.36|2977.36|2977.59|2977.59|2976.46|2976.46|0
1650615400000|2022-04-22 08:16:40|2976.46|2976.46|2976.1|2976.1|2977.14|2977.14|2976.1|2976.1|0
1650615430000|2022-04-22 08:17:10|2976.32|2976.32|2976.82|2976.82|2976.82|2976.82|2976.1|2976.1|0
1650615440000|2022-04-22 08:17:20|2977.05|2977.05|2976.82|2976.82|2977.05|2977.05|2976.82|2976.82|0
1650615450000|2022-04-22 08:17:30|2977.05|2977.05|2976.82|2976.82|2977.05|2977.05|2976.82|2976.82|0
1650615460000|2022-04-22 08:17:40|2977.05|2977.05|2976.82|2976.82|2977.5|2977.5|2976.82|2976.82|0
1650615470000|2022-04-22 08:17:50|2977.27|2977.27|2977.05|2977.05|2977.72|2977.72|2976.82|2976.82|0
1650615480000|2022-04-22 08:18:00|2977.5|2977.5|2976.63|2976.63|2977.5|2977.5|2976.63|2976.63|0
1650615510000|2022-04-22 08:18:30|2976.4|2976.4|2976.4|2976.4|2976.4|2976.4|2976.4|2976.4|0
1650615520000|2022-04-22 08:18:40|2976.04|2976.04|2976.04|2976.04|2976.04|2976.04|2976.04|2976.04|0
1650615570000|2022-04-22 08:19:30|2976.26|2976.26|2976.26|2976.26|2976.26|2976.26|2976.26|2976.26|0
1650615580000|2022-04-22 08:19:40|2975.82|2975.82|2975.17|2975.17|2975.82|2975.82|2975.17|2975.17|0
1650615610000|2022-04-22 08:20:10|2974.94|2974.94|2974.94|2974.94|2974.94|2974.94|2974.94|2974.94|0
1650615620000|2022-04-22 08:20:20|2975.17|2975.17|2975.17|2975.17|2975.17|2975.17|2975.17|2975.17|0
1650615650000|2022-04-22 08:20:50|2975.39|2975.39|2975.39|2975.39|2975.39|2975.39|2975.39|2975.39|0
1650615700000|2022-04-22 08:21:40|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|2975.72|0
1650615740000|2022-04-22 08:22:20|2975.94|2975.94|2975.5|2975.5|2975.94|2975.94|2975.5|2975.5|0
1650615750000|2022-04-22 08:22:30|2975.72|2975.72|2975.94|2975.94|2975.94|2975.94|2975.72|2975.72|0
1650615770000|2022-04-22 08:22:50|2976.66|2976.66|2976.86|2976.86|2976.86|2976.86|2976.66|2976.66|0
1650615780000|2022-04-22 08:23:00|2977.02|2977.02|2977.38|2977.38|2977.38|2977.38|2977.02|2977.02|0
1650615820000|2022-04-22 08:23:40|2977.83|2977.83|2978.11|2978.11|2978.78|2978.78|2977.38|2977.38|0
1650615830000|2022-04-22 08:23:50|2978.56|2978.56|2978.11|2978.11|2979.01|2979.01|2978.11|2978.11|0
1650615840000|2022-04-22 08:24:00|2978.78|2978.78|2978.78|2978.78|2978.78|2978.78|2978.11|2978.11|0
1650615880000|2022-04-22 08:24:40|2979.01|2979.01|2984.42|2984.42|2984.42|2984.42|2979.01|2979.01|0
1650615890000|2022-04-22 08:24:50|2983.52|2983.52|2983.06|2983.06|2983.52|2983.52|2981.94|2981.94|0
1650615900000|2022-04-22 08:25:00|2981.71|2981.71|2981.71|2981.71|2982.16|2982.16|2981.26|2981.26|0
1650615910000|2022-04-22 08:25:10|2981.26|2981.26|2980.81|2980.81|2981.49|2981.49|2980.81|2980.81|0
1650615930000|2022-04-22 08:25:30|2981.01|2981.01|2981.01|2981.01|2981.01|2981.01|2981.01|2981.01|0
1650615940000|2022-04-22 08:25:40|2981.66|2981.66|2982.1|2982.1|2982.1|2982.1|2981.66|2981.66|0
1650615950000|2022-04-22 08:25:50|2982.46|2982.46|2982.66|2982.66|2982.66|2982.66|2982.46|2982.46|0
1650615960000|2022-04-22 08:26:00|2982.44|2982.44|2982.44|2982.44|2982.44|2982.44|2982.44|2982.44|0
1650615970000|2022-04-22 08:26:10|2982.66|2982.66|2982.66|2982.66|2982.66|2982.66|2982.66|2982.66|0
1650616010000|2022-04-22 08:26:50|2983.38|2983.38|2983.38|2983.38|2983.38|2983.38|2983.38|2983.38|0
1650616030000|2022-04-22 08:27:10|2983.49|2983.49|2982.59|2982.59|2983.49|2983.49|2982.59|2982.59|0
1650616040000|2022-04-22 08:27:20|2982.14|2982.14|2981.69|2981.69|2982.14|2982.14|2980.56|2980.56|0
1650616050000|2022-04-22 08:27:30|2981.46|2981.46|2980.11|2980.11|2981.46|2981.46|2980.11|2980.11|0
1650616060000|2022-04-22 08:27:40|2980.19|2980.19|2980.64|2980.64|2980.64|2980.64|2980.19|2980.19|0
1650616070000|2022-04-22 08:27:50|2980.87|2980.87|2980.42|2980.42|2980.87|2980.87|2980.42|2980.42|0
1650616080000|2022-04-22 08:28:00|2980.19|2980.19|2980.19|2980.19|2980.19|2980.19|2980.19|2980.19|0
1650616100000|2022-04-22 08:28:20|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|0
1650616110000|2022-04-22 08:28:30|2979.6|2979.6|2979.8|2979.8|2979.8|2979.8|2979.6|2979.6|0
1650616140000|2022-04-22 08:29:00|2980.16|2980.16|2980.16|2980.16|2980.16|2980.16|2980.16|2980.16|0
1650616160000|2022-04-22 08:29:20|2980.52|2980.52|2980.52|2980.52|2980.52|2980.52|2980.52|2980.52|0
1650616210000|2022-04-22 08:30:10|2980.92|2980.92|2980.99|2980.99|2980.99|2980.99|2980.92|2980.92|0
1650616230000|2022-04-22 08:30:30|2981.67|2981.67|2982.35|2982.35|2982.35|2982.35|2981.67|2981.67|0
1650616240000|2022-04-22 08:30:40|2982.57|2982.57|2981.67|2981.67|2982.57|2982.57|2981.67|2981.67|0
1650616270000|2022-04-22 08:31:10|2982.35|2982.35|2982.35|2982.35|2982.35|2982.35|2982.35|2982.35|0
1650616290000|2022-04-22 08:31:30|2982.12|2982.12|2982.12|2982.12|2982.12|2982.12|2982.12|2982.12|0
1650616340000|2022-04-22 08:32:20|2981.45|2981.45|2983.7|2983.7|2983.7|2983.7|2981.22|2981.22|0
1650616350000|2022-04-22 08:32:30|2983.47|2983.47|2983.47|2983.47|2983.47|2983.47|2983.47|2983.47|0
1650616360000|2022-04-22 08:32:40|2983.11|2983.11|2983.11|2983.11|2983.11|2983.11|2983.11|2983.11|0
1650616380000|2022-04-22 08:33:00|2983.84|2983.84|2983.32|2983.32|2983.84|2983.84|2983.32|2983.32|0
1650616390000|2022-04-22 08:33:10|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|0
1650616400000|2022-04-22 08:33:20|2984.5|2984.5|2984.5|2984.5|2984.5|2984.5|2984.5|2984.5|0
1650616410000|2022-04-22 08:33:30|2985.17|2985.17|2984.95|2984.95|2985.85|2985.85|2984.95|2984.95|0
1650616420000|2022-04-22 08:33:40|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|0
1650616450000|2022-04-22 08:34:10|2985.26|2985.26|2985.26|2985.26|2985.26|2985.26|2985.26|2985.26|0
1650616460000|2022-04-22 08:34:20|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|0
1650616480000|2022-04-22 08:34:40|2985.85|2985.85|2985.85|2985.85|2985.85|2985.85|2985.85|2985.85|0
1650616500000|2022-04-22 08:35:00|2986.08|2986.08|2986.08|2986.08|2986.08|2986.08|2986.08|2986.08|0
1650616520000|2022-04-22 08:35:20|2986.75|2986.75|2986.3|2986.3|2986.75|2986.75|2986.3|2986.3|0
1650616590000|2022-04-22 08:36:30|2986.08|2986.08|2986.08|2986.08|2986.08|2986.08|2986.08|2986.08|0
1650616620000|2022-04-22 08:37:00|2986.8|2986.8|2986.8|2986.8|2986.8|2986.8|2986.8|2986.8|0
1650616640000|2022-04-22 08:37:20|2985.67|2985.67|2984.55|2984.55|2985.67|2985.67|2984.55|2984.55|0
1650616650000|2022-04-22 08:37:30|2984.77|2984.77|2984.77|2984.77|2984.77|2984.77|2984.77|2984.77|0
1650616660000|2022-04-22 08:37:40|2983.87|2983.87|2983.87|2983.87|2983.87|2983.87|2983.87|2983.87|0
1650616670000|2022-04-22 08:37:50|2984.55|2984.55|2984.55|2984.55|2984.55|2984.55|2984.55|2984.55|0
1650616680000|2022-04-22 08:38:00|2984.98|2984.98|2984.98|2984.98|2984.98|2984.98|2984.98|2984.98|0
1650616700000|2022-04-22 08:38:20|2984.76|2984.76|2984.76|2984.76|2984.76|2984.76|2984.76|2984.76|0
1650616710000|2022-04-22 08:38:30|2984.98|2984.98|2984.98|2984.98|2984.98|2984.98|2984.98|2984.98|0
1650616720000|2022-04-22 08:38:40|2984.76|2984.76|2984.76|2984.76|2984.76|2984.76|2984.76|2984.76|0
1650616770000|2022-04-22 08:39:30|2984.98|2984.98|2984.98|2984.98|2984.98|2984.98|2984.98|2984.98|0
1650616780000|2022-04-22 08:39:40|2985.43|2985.43|2985.21|2985.21|2986.33|2986.33|2985.21|2985.21|0
1650616790000|2022-04-22 08:39:50|2986.11|2986.11|2986.33|2986.33|2986.33|2986.33|2986.11|2986.11|0
1650616820000|2022-04-22 08:40:20|2986.12|2986.12|2986.12|2986.12|2986.12|2986.12|2986.12|2986.12|0
1650616830000|2022-04-22 08:40:30|2985.53|2985.53|2985.53|2985.53|2985.53|2985.53|2985.53|2985.53|0
1650616840000|2022-04-22 08:40:40|2986.66|2986.66|2986.66|2986.66|2986.66|2986.66|2986.66|2986.66|0
1650616860000|2022-04-22 08:41:00|2986.29|2986.29|2986.58|2986.58|2986.58|2986.58|2985.93|2985.93|0
1650616900000|2022-04-22 08:41:40|2986.21|2986.21|2985.71|2985.71|2986.43|2986.43|2985.71|2985.71|0
1650616920000|2022-04-22 08:42:00|2985.95|2985.95|2985.95|2985.95|2985.95|2985.95|2985.95|2985.95|0
1650616930000|2022-04-22 08:42:10|2986.1|2986.1|2986.18|2986.18|2986.18|2986.18|2986.1|2986.1|0
1650616950000|2022-04-22 08:42:30|2985.06|2985.06|2984.83|2984.83|2985.28|2985.28|2984.83|2984.83|0
1650616960000|2022-04-22 08:42:40|2985.27|2985.27|2985.27|2985.27|2985.6|2985.6|2985.27|2985.27|0
1650616970000|2022-04-22 08:42:50|2984.94|2984.94|2983.68|2983.68|2984.94|2984.94|2983.68|2983.68|0
1650616980000|2022-04-22 08:43:00|2983.76|2983.76|2984.15|2984.15|2984.29|2984.29|2983.76|2983.76|0
1650616990000|2022-04-22 08:43:10|2983.91|2983.91|2983.91|2983.91|2983.91|2983.91|2983.69|2983.69|0
1650617010000|2022-04-22 08:43:30|2984.81|2984.81|2984.81|2984.81|2985.04|2985.04|2984.81|2984.81|0
1650617020000|2022-04-22 08:43:40|2985.27|2985.27|2984.99|2984.99|2985.72|2985.72|2984.99|2984.99|0
1650617040000|2022-04-22 08:44:00|2984.77|2984.77|2983.65|2983.65|2984.77|2984.77|2983.2|2983.2|0
1650617070000|2022-04-22 08:44:30|2983.87|2983.87|2983.2|2983.2|2983.87|2983.87|2983.2|2983.2|0
1650617080000|2022-04-22 08:44:40|2982.52|2982.52|2983.2|2983.2|2983.2|2983.2|2982.52|2982.52|0
1650617090000|2022-04-22 08:44:50|2982.97|2982.97|2982.97|2982.97|2982.97|2982.97|2982.97|2982.97|0
1650617100000|2022-04-22 08:45:00|2983.2|2983.2|2983.2|2983.2|2983.2|2983.2|2983.2|2983.2|0
1650617110000|2022-04-22 08:45:10|2982.97|2982.97|2983.15|2983.15|2983.83|2983.83|2982.97|2982.97|0
1650617120000|2022-04-22 08:45:20|2983.38|2983.38|2983.38|2983.38|2983.38|2983.38|2983.38|2983.38|0
1650617150000|2022-04-22 08:45:50|2983.74|2983.74|2983.74|2983.74|2983.74|2983.74|2983.74|2983.74|0
1650617160000|2022-04-22 08:46:00|2983.52|2983.52|2983.89|2983.89|2983.89|2983.89|2983.52|2983.52|0
1650617170000|2022-04-22 08:46:10|2984.25|2984.25|2984.68|2984.68|2984.68|2984.68|2984.25|2984.25|0
1650617180000|2022-04-22 08:46:20|2984.46|2984.46|2984.46|2984.46|2984.46|2984.46|2984.46|2984.46|0
1650617190000|2022-04-22 08:46:30|2984.68|2984.68|2983.53|2983.53|2984.68|2984.68|2983.53|2983.53|0
1650617230000|2022-04-22 08:47:10|2983.08|2983.08|2983.08|2983.08|2983.08|2983.08|2983.08|2983.08|0
1650617240000|2022-04-22 08:47:20|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|0
1650617260000|2022-04-22 08:47:40|2982.33|2982.33|2981.96|2981.96|2982.33|2982.33|2981.96|2981.96|0
1650617280000|2022-04-22 08:48:00|2982.86|2982.86|2982.86|2982.86|2982.86|2982.86|2982.86|2982.86|0
1650617320000|2022-04-22 08:48:40|2982.47|2982.47|2982.46|2982.46|2982.68|2982.68|2982.46|2982.46|0
1650617330000|2022-04-22 08:48:50|2982.82|2982.82|2982.82|2982.82|2982.82|2982.82|2982.82|2982.82|0
1650617340000|2022-04-22 08:49:00|2982.74|2982.74|2982.74|2982.74|2982.74|2982.74|2982.74|2982.74|0
1650617350000|2022-04-22 08:49:10|2982.38|2982.38|2982.38|2982.38|2982.38|2982.38|2982.38|2982.38|0
1650617410000|2022-04-22 08:50:10|2982.58|2982.58|2983.19|2983.19|2983.19|2983.19|2982.58|2982.58|0
1650617420000|2022-04-22 08:50:20|2983.35|2983.35|2982.9|2982.9|2983.35|2983.35|2982.9|2982.9|0
1650617460000|2022-04-22 08:51:00|2983.1|2983.1|2983.1|2983.1|2983.1|2983.1|2983.1|2983.1|0
1650617470000|2022-04-22 08:51:10|2982.88|2982.88|2982.88|2982.88|2982.88|2982.88|2982.88|2982.88|0
1650617490000|2022-04-22 08:51:30|2983.1|2983.1|2983.1|2983.1|2983.1|2983.1|2983.1|2983.1|0
1650617510000|2022-04-22 08:51:50|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|0
1650617520000|2022-04-22 08:52:00|2983.1|2983.1|2983.1|2983.1|2983.1|2983.1|2983.1|2983.1|0
1650617570000|2022-04-22 08:52:50|2983.47|2983.47|2983.47|2983.47|2983.47|2983.47|2983.47|2983.47|0
1650617600000|2022-04-22 08:53:20|2983.69|2983.69|2983.92|2983.92|2983.92|2983.92|2983.69|2983.69|0
1650617640000|2022-04-22 08:54:00|2984.64|2984.64|2984.73|2984.73|2984.73|2984.73|2984.28|2984.28|0
1650617670000|2022-04-22 08:54:30|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|0
1650617680000|2022-04-22 08:54:40|2984.87|2984.87|2984.19|2984.19|2984.95|2984.95|2984.19|2984.19|0
1650617710000|2022-04-22 08:55:10|2983.29|2983.29|2983.07|2983.07|2983.29|2983.29|2983.07|2983.07|0
1650617720000|2022-04-22 08:55:20|2982.84|2982.84|2982.84|2982.84|2982.84|2982.84|2982.84|2982.84|0
1650617730000|2022-04-22 08:55:30|2983.06|2983.06|2983.06|2983.06|2983.06|2983.06|2983.06|2983.06|0
1650617740000|2022-04-22 08:55:40|2983.51|2983.51|2983.51|2983.51|2983.51|2983.51|2983.51|2983.51|0
1650617810000|2022-04-22 08:56:50|2984.96|2984.96|2984.96|2984.96|2984.96|2984.96|2984.96|2984.96|0
1650617830000|2022-04-22 08:57:10|2985.35|2985.35|2985.57|2985.57|2985.57|2985.57|2985.35|2985.35|0
1650617860000|2022-04-22 08:57:40|2985.79|2985.79|2985.79|2985.79|2985.79|2985.79|2985.79|2985.79|0
1650617870000|2022-04-22 08:57:50|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|0
1650617880000|2022-04-22 08:58:00|2985.69|2985.69|2985.69|2985.69|2985.69|2985.69|2985.69|2985.69|0
1650617890000|2022-04-22 08:58:10|2985.47|2985.47|2985.92|2985.92|2985.92|2985.92|2985.47|2985.47|0
1650617920000|2022-04-22 08:58:40|2986.13|2986.13|2986.35|2986.35|2986.35|2986.35|2986.13|2986.13|0
1650617940000|2022-04-22 08:59:00|2987.34|2987.34|2987.34|2987.34|2987.34|2987.34|2987.34|2987.34|0
1650617950000|2022-04-22 08:59:10|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|0
1650617960000|2022-04-22 08:59:20|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|0
1650617980000|2022-04-22 08:59:40|2986.16|2986.16|2986.16|2986.16|2986.16|2986.16|2986.16|2986.16|0
1650618010000|2022-04-22 09:00:10|2985.71|2985.71|2987.25|2987.25|2987.25|2987.25|2985.71|2985.71|0
1650618100000|2022-04-22 09:01:40|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|0
1650618110000|2022-04-22 09:01:50|2987.7|2987.7|2988.15|2988.15|2988.15|2988.15|2987.7|2987.7|0
1650618120000|2022-04-22 09:02:00|2988.6|2988.6|2989.05|2989.05|2989.05|2989.05|2988.6|2988.6|0
1650618130000|2022-04-22 09:02:10|2988.83|2988.83|2988.83|2988.83|2988.83|2988.83|2988.83|2988.83|0
1650618140000|2022-04-22 09:02:20|2987.62|2987.62|2987.95|2987.95|2987.95|2987.95|2987.41|2987.41|0
1650618160000|2022-04-22 09:02:40|2987.59|2987.59|2988.4|2988.4|2988.86|2988.86|2987.23|2987.23|0
1650618170000|2022-04-22 09:02:50|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|0
1650618180000|2022-04-22 09:03:00|2988.71|2988.71|2989.26|2989.26|2989.26|2989.26|2988.71|2988.71|0
1650618190000|2022-04-22 09:03:10|2989.85|2989.85|2989.85|2989.85|2989.85|2989.85|2989.45|2989.45|0
1650618200000|2022-04-22 09:03:20|2990.04|2990.04|2990.04|2990.04|2990.04|2990.04|2990.04|2990.04|0
1650618210000|2022-04-22 09:03:30|2990.27|2990.27|2989.04|2989.04|2990.49|2990.49|2989.04|2989.04|0
1650618220000|2022-04-22 09:03:40|2989.41|2989.41|2989.86|2989.86|2989.86|2989.86|2989.41|2989.41|0
1650618230000|2022-04-22 09:03:50|2988.73|2988.73|2988.5|2988.5|2988.73|2988.73|2988.28|2988.28|0
1650618240000|2022-04-22 09:04:00|2987.83|2987.83|2988.02|2988.02|2988.02|2988.02|2987.83|2987.83|0
1650618260000|2022-04-22 09:04:20|2988.7|2988.7|2989.15|2989.15|2989.15|2989.15|2988.7|2988.7|0
1650618270000|2022-04-22 09:04:30|2989.37|2989.37|2989.37|2989.37|2989.37|2989.37|2989.37|2989.37|0
1650618280000|2022-04-22 09:04:40|2989.59|2989.59|2988.68|2988.68|2989.59|2989.59|2988.68|2988.68|0
1650618310000|2022-04-22 09:05:10|2988.46|2988.46|2988.24|2988.24|2988.46|2988.46|2988.24|2988.24|0
1650618330000|2022-04-22 09:05:30|2988.68|2988.68|2988.57|2988.57|2988.68|2988.68|2988.57|2988.57|0
1650618360000|2022-04-22 09:06:00|2988.93|2988.93|2989.16|2989.16|2989.16|2989.16|2988.93|2988.93|0
1650618370000|2022-04-22 09:06:10|2989.52|2989.52|2990.25|2990.25|2990.25|2990.25|2989.52|2989.52|0
1650618400000|2022-04-22 09:06:40|2989.58|2989.58|2989.58|2989.58|2989.58|2989.58|2989.58|2989.58|0
1650618410000|2022-04-22 09:06:50|2989.21|2989.21|2988.99|2988.99|2989.22|2989.22|2988.99|2988.99|0
1650618460000|2022-04-22 09:07:40|2989.22|2989.22|2989.22|2989.22|2989.22|2989.22|2989.22|2989.22|0
1650618470000|2022-04-22 09:07:50|2988.49|2988.49|2987.77|2987.77|2988.49|2988.49|2987.77|2987.77|0
1650618480000|2022-04-22 09:08:00|2988.13|2988.13|2988.13|2988.13|2988.13|2988.13|2988.13|2988.13|0
1650618490000|2022-04-22 09:08:10|2989.22|2989.22|2989.58|2989.58|2989.58|2989.58|2989.22|2989.22|0
1650618500000|2022-04-22 09:08:20|2989.81|2989.81|2990.9|2990.9|2990.9|2990.9|2989.81|2989.81|0
1650618520000|2022-04-22 09:08:40|2991.12|2991.12|2990.44|2990.44|2991.12|2991.12|2990.44|2990.44|0
1650618530000|2022-04-22 09:08:50|2989.99|2989.99|2989.54|2989.54|2989.99|2989.99|2989.54|2989.54|0
1650618540000|2022-04-22 09:09:00|2989.18|2989.18|2989.54|2989.54|2989.54|2989.54|2989.18|2989.18|0
1650618550000|2022-04-22 09:09:10|2989.32|2989.32|2988.93|2988.93|2989.32|2989.32|2988.93|2988.93|0
1650618560000|2022-04-22 09:09:20|2989.38|2989.38|2989.38|2989.38|2989.38|2989.38|2989.38|2989.38|0
1650618580000|2022-04-22 09:09:40|2989.84|2989.84|2990.96|2990.96|2990.96|2990.96|2989.84|2989.84|0
1650618590000|2022-04-22 09:09:50|2991.19|2991.19|2990.96|2990.96|2991.19|2991.19|2990.74|2990.74|0
1650618600000|2022-04-22 09:10:00|2991.18|2991.18|2990.82|2990.82|2991.18|2991.18|2990.82|2990.82|0
1650618610000|2022-04-22 09:10:10|2991.18|2991.18|2991.18|2991.18|2991.18|2991.18|2991.18|2991.18|0
1650618640000|2022-04-22 09:10:40|2991.63|2991.63|2991.63|2991.63|2991.63|2991.63|2991.63|2991.63|0
1650618660000|2022-04-22 09:11:00|2991.99|2991.99|2991.99|2991.99|2991.99|2991.99|2991.99|2991.99|0
1650618680000|2022-04-22 09:11:20|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|0
1650618700000|2022-04-22 09:11:40|2992.58|2992.58|2992.78|2992.78|2992.78|2992.78|2992.58|2992.58|0
1650618730000|2022-04-22 09:12:10|2991.42|2991.42|2991.23|2991.23|2991.42|2991.42|2990.78|2990.78|0
1650618750000|2022-04-22 09:12:30|2991|2991|2990.78|2990.78|2991.68|2991.68|2990.78|2990.78|0
1650618770000|2022-04-22 09:12:50|2990.42|2990.42|2990.42|2990.42|2990.42|2990.42|2990.42|2990.42|0
1650618780000|2022-04-22 09:13:00|2990.2|2990.2|2990.2|2990.2|2990.2|2990.2|2990.2|2990.2|0
1650618810000|2022-04-22 09:13:30|2989.76|2989.76|2989.76|2989.76|2989.76|2989.76|2989.76|2989.76|0
1650618820000|2022-04-22 09:13:40|2989.4|2989.4|2989.4|2989.4|2989.4|2989.4|2989.4|2989.4|0
1650618830000|2022-04-22 09:13:50|2989.6|2989.6|2989.4|2989.4|2989.6|2989.6|2989.4|2989.4|0
1650618860000|2022-04-22 09:14:20|2989.18|2989.18|2988.79|2988.79|2989.18|2989.18|2988.79|2988.79|0
1650618870000|2022-04-22 09:14:30|2988.57|2988.57|2988.57|2988.57|2988.57|2988.57|2988.57|2988.57|0
1650618880000|2022-04-22 09:14:40|2987.48|2987.48|2987.48|2987.48|2987.48|2987.48|2987.48|2987.48|0
1650618910000|2022-04-22 09:15:10|2987.68|2987.68|2988.13|2988.13|2988.36|2988.36|2987.68|2987.68|0
1650619060000|2022-04-22 09:17:40|2987.77|2987.77|2987.77|2987.77|2987.77|2987.77|2987.77|2987.77|0
1650619080000|2022-04-22 09:18:00|2987.04|2987.04|2987.2|2987.2|2987.2|2987.2|2987.04|2987.04|0
1650619120000|2022-04-22 09:18:40|2987.56|2987.56|2987.56|2987.56|2987.56|2987.56|2987.56|2987.56|0
1650619130000|2022-04-22 09:18:50|2988.29|2988.29|2988.29|2988.29|2988.29|2988.29|2988.29|2988.29|0
1650619160000|2022-04-22 09:19:20|2989.01|2989.01|2989.38|2989.38|2989.38|2989.38|2989.01|2989.01|0
1650619170000|2022-04-22 09:19:30|2989.6|2989.6|2989.6|2989.6|2989.6|2989.6|2989.6|2989.6|0
1650619190000|2022-04-22 09:19:50|2989.8|2989.8|2989.8|2989.8|2989.8|2989.8|2989.8|2989.8|0
1650619200000|2022-04-22 09:20:00|2989.99|2989.99|2989.99|2989.99|2989.99|2989.99|2989.99|2989.99|0
1650619300000|2022-04-22 09:21:40|2989.54|2989.54|2990.67|2990.67|2990.67|2990.67|2989.54|2989.54|0
1650619390000|2022-04-22 09:23:10|2990.22|2990.22|2990.9|2990.9|2990.9|2990.9|2990.22|2990.22|0
1650619400000|2022-04-22 09:23:20|2991.09|2991.09|2990.9|2990.9|2991.09|2991.09|2990.9|2990.9|0
1650619440000|2022-04-22 09:24:00|2990.68|2990.68|2990.27|2990.27|2990.79|2990.79|2990.27|2990.27|0
1650619460000|2022-04-22 09:24:20|2990.63|2990.63|2990.63|2990.63|2990.63|2990.63|2990.63|2990.63|0
1650619510000|2022-04-22 09:25:10|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|0
1650619540000|2022-04-22 09:25:40|2990.48|2990.48|2990.48|2990.48|2990.48|2990.48|2990.48|2990.48|0
1650619560000|2022-04-22 09:26:00|2990.29|2990.29|2990.29|2990.29|2990.29|2990.29|2990.29|2990.29|0
1650619590000|2022-04-22 09:26:30|2989.84|2989.84|2989.39|2989.39|2989.84|2989.84|2989.39|2989.39|0
1650619610000|2022-04-22 09:26:50|2988.66|2988.66|2988.66|2988.66|2988.66|2988.66|2988.66|2988.66|0
1650619670000|2022-04-22 09:27:50|2988.44|2988.44|2988.44|2988.44|2988.44|2988.44|2988.44|2988.44|0
1650619680000|2022-04-22 09:28:00|2988.77|2988.77|2988.04|2988.04|2988.77|2988.77|2988.04|2988.04|0
1650619730000|2022-04-22 09:28:50|2988.41|2988.41|2988.77|2988.77|2988.77|2988.77|2988.41|2988.41|0
1650619740000|2022-04-22 09:29:00|2988.99|2988.99|2988.99|2988.99|2988.99|2988.99|2988.99|2988.99|0
1650619750000|2022-04-22 09:29:10|2989.6|2989.6|2989.6|2989.6|2989.6|2989.6|2989.6|2989.6|0
1650619760000|2022-04-22 09:29:20|2989.68|2989.68|2989.87|2989.87|2989.87|2989.87|2989.68|2989.68|0
1650619800000|2022-04-22 09:30:00|2990.24|2990.24|2990.02|2990.02|2990.24|2990.24|2990.02|2990.02|0
1650619810000|2022-04-22 09:30:10|2990.47|2990.47|2991.44|2991.44|2991.44|2991.44|2990.47|2990.47|0
1650619820000|2022-04-22 09:30:20|2991.08|2991.08|2991.08|2991.08|2991.08|2991.08|2991.08|2991.08|0
1650619840000|2022-04-22 09:30:40|2991.27|2991.27|2991.27|2991.27|2991.27|2991.27|2991.27|2991.27|0
1650619920000|2022-04-22 09:32:00|2991.64|2991.64|2992.07|2992.07|2992.07|2992.07|2991.64|2991.64|0
1650619990000|2022-04-22 09:33:10|2992.52|2992.52|2992.75|2992.75|2992.75|2992.75|2992.52|2992.52|0
1650620010000|2022-04-22 09:33:30|2992.39|2992.39|2992.75|2992.75|2992.75|2992.75|2992.39|2992.39|0
1650620050000|2022-04-22 09:34:10|2994.1|2994.1|2994.55|2994.55|2994.55|2994.55|2994.1|2994.1|0
1650620060000|2022-04-22 09:34:20|2994.1|2994.1|2993.42|2993.42|2994.1|2994.1|2993.42|2993.42|0
1650620070000|2022-04-22 09:34:30|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|0
1650620080000|2022-04-22 09:34:40|2994.1|2994.1|2994.49|2994.49|2994.49|2994.49|2994.1|2994.1|0
1650620090000|2022-04-22 09:34:50|2994.06|2994.06|2994.06|2994.06|2994.06|2994.06|2994.06|2994.06|0
1650620100000|2022-04-22 09:35:00|2993.83|2993.83|2993.83|2993.83|2993.83|2993.83|2993.83|2993.83|0
1650620110000|2022-04-22 09:35:10|2994.19|2994.19|2994.19|2994.19|2994.19|2994.19|2994.19|2994.19|0
1650620120000|2022-04-22 09:35:20|2994.39|2994.39|2994.39|2994.39|2994.39|2994.39|2994.39|2994.39|0
1650620140000|2022-04-22 09:35:40|2994.59|2994.59|2994.59|2994.59|2994.59|2994.59|2994.59|2994.59|0
1650620150000|2022-04-22 09:35:50|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|0
1650620190000|2022-04-22 09:36:30|2995|2995|2995.39|2995.39|2995.39|2995.39|2995|2995|0
1650620220000|2022-04-22 09:37:00|2994.94|2994.94|2994.35|2994.35|2994.94|2994.94|2994.35|2994.35|0
1650620260000|2022-04-22 09:37:40|2993.99|2993.99|2993.99|2993.99|2993.99|2993.99|2993.99|2993.99|0
1650620290000|2022-04-22 09:38:10|2994.19|2994.19|2993.99|2993.99|2994.19|2994.19|2993.99|2993.99|0
1650620340000|2022-04-22 09:39:00|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|0
1650620400000|2022-04-22 09:40:00|2994.16|2994.16|2993.76|2993.76|2994.16|2994.16|2993.76|2993.76|0
1650620420000|2022-04-22 09:40:20|2994.13|2994.13|2994.13|2994.13|2994.13|2994.13|2994.13|2994.13|0
1650620460000|2022-04-22 09:41:00|2993.58|2993.58|2993.47|2993.47|2993.69|2993.69|2993.25|2993.25|0
1650620470000|2022-04-22 09:41:10|2993.25|2993.25|2993.36|2993.36|2993.36|2993.36|2993.14|2993.14|0
1650620480000|2022-04-22 09:41:20|2993.25|2993.25|2993.25|2993.25|2993.25|2993.25|2993.25|2993.25|0
1650620490000|2022-04-22 09:41:30|2992.89|2992.89|2992.53|2992.53|2992.89|2992.89|2992.53|2992.53|0
1650620500000|2022-04-22 09:41:40|2992.45|2992.45|2992.45|2992.45|2992.45|2992.45|2992.45|2992.45|0
1650620580000|2022-04-22 09:43:00|2992.25|2992.25|2992.25|2992.25|2992.25|2992.25|2992.25|2992.25|0
1650620590000|2022-04-22 09:43:10|2992.47|2992.47|2992.47|2992.47|2992.47|2992.47|2992.47|2992.47|0
1650620600000|2022-04-22 09:43:20|2992.02|2992.02|2991.79|2991.79|2992.02|2992.02|2991.57|2991.57|0
1650620670000|2022-04-22 09:44:30|2992.02|2992.02|2992.02|2992.02|2992.02|2992.02|2992.02|2992.02|0
1650620690000|2022-04-22 09:44:50|2991.94|2991.94|2991.74|2991.74|2991.94|2991.94|2991.74|2991.74|0
1650620700000|2022-04-22 09:45:00|2991.55|2991.55|2991.94|2991.94|2991.94|2991.94|2991.55|2991.55|0
1650620710000|2022-04-22 09:45:10|2992.13|2992.13|2991.94|2991.94|2992.13|2992.13|2991.94|2991.94|0
1650620720000|2022-04-22 09:45:20|2991.78|2991.78|2991.78|2991.78|2991.78|2991.78|2991.78|2991.78|0
1650620730000|2022-04-22 09:45:30|2991.42|2991.42|2991.42|2991.42|2991.42|2991.42|2991.42|2991.42|0
1650620740000|2022-04-22 09:45:40|2991.78|2991.78|2991.78|2991.78|2991.78|2991.78|2991.78|2991.78|0
1650620750000|2022-04-22 09:45:50|2991.1|2991.1|2990.65|2990.65|2991.1|2991.1|2990.65|2990.65|0
1650620760000|2022-04-22 09:46:00|2990.26|2990.26|2990.26|2990.26|2990.26|2990.26|2990.26|2990.26|0
1650620780000|2022-04-22 09:46:20|2990.49|2990.49|2990.49|2990.49|2990.49|2990.49|2990.49|2990.49|0
1650620790000|2022-04-22 09:46:30|2990.04|2990.04|2989.81|2989.81|2990.04|2990.04|2989.81|2989.81|0
1650620810000|2022-04-22 09:46:50|2990.01|2990.01|2990.2|2990.2|2990.2|2990.2|2990.01|2990.01|0
1650620820000|2022-04-22 09:47:00|2990.56|2990.56|2990.56|2990.56|2990.56|2990.56|2990.56|2990.56|0
1650620830000|2022-04-22 09:47:10|2991.69|2991.69|2992.28|2992.28|2992.28|2992.28|2991.69|2991.69|0
1650620840000|2022-04-22 09:47:20|2992.48|2992.48|2992.11|2992.11|2993.14|2993.14|2992.11|2992.11|0
1650620850000|2022-04-22 09:47:30|2991.92|2991.92|2991.92|2991.92|2991.92|2991.92|2991.92|2991.92|0
1650620880000|2022-04-22 09:48:00|2991.48|2991.48|2991.48|2991.48|2991.48|2991.48|2991.48|2991.48|0
1650620890000|2022-04-22 09:48:10|2990.81|2990.81|2991.03|2991.03|2991.03|2991.03|2990.81|2990.81|0
1650620910000|2022-04-22 09:48:30|2991.82|2991.82|2991.62|2991.62|2991.82|2991.82|2991.62|2991.62|0
1650620930000|2022-04-22 09:48:50|2992.01|2992.01|2992.34|2992.34|2992.34|2992.34|2992.01|2992.01|0
1650620940000|2022-04-22 09:49:00|2992.14|2992.14|2992.34|2992.34|2992.34|2992.34|2992.14|2992.14|0
1650620950000|2022-04-22 09:49:10|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|2992.54|0
1650620960000|2022-04-22 09:49:20|2992.34|2992.34|2992.9|2992.9|2992.9|2992.9|2992.34|2992.34|0
1650620980000|2022-04-22 09:49:40|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|0
1650620990000|2022-04-22 09:49:50|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|0
1650621000000|2022-04-22 09:50:00|2993.08|2993.08|2992.72|2992.72|2993.08|2993.08|2992.72|2992.72|0
1650621010000|2022-04-22 09:50:10|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|0
1650621020000|2022-04-22 09:50:20|2992.91|2992.91|2992.46|2992.46|2992.91|2992.91|2992.24|2992.24|0
1650621040000|2022-04-22 09:50:40|2992.66|2992.66|2992.66|2992.66|2992.66|2992.66|2992.66|2992.66|0
1650621050000|2022-04-22 09:50:50|2992.29|2992.29|2991.92|2991.92|2992.75|2992.75|2991.92|2991.92|0
1650621060000|2022-04-22 09:51:00|2990.35|2990.35|2990.16|2990.16|2990.35|2990.35|2990.16|2990.16|0
1650621070000|2022-04-22 09:51:10|2989.96|2989.96|2989.96|2989.96|2989.96|2989.96|2989.96|2989.96|0
1650621110000|2022-04-22 09:51:50|2989.74|2989.74|2989.74|2989.74|2989.74|2989.74|2989.74|2989.74|0
1650621150000|2022-04-22 09:52:30|2989.66|2989.66|2989.66|2989.66|2989.66|2989.66|2989.66|2989.66|0
1650621170000|2022-04-22 09:52:50|2989.86|2989.86|2989.86|2989.86|2989.86|2989.86|2989.86|2989.86|0
1650621180000|2022-04-22 09:53:00|2989.13|2989.13|2989.13|2989.13|2989.13|2989.13|2989.13|2989.13|0
1650621200000|2022-04-22 09:53:20|2989.02|2989.02|2989.02|2989.02|2989.02|2989.02|2989.02|2989.02|0
1650621220000|2022-04-22 09:53:40|2988.66|2988.66|2988.66|2988.66|2988.66|2988.66|2988.66|2988.66|0
1650621240000|2022-04-22 09:54:00|2988.88|2988.88|2988.88|2988.88|2988.88|2988.88|2988.88|2988.88|0
1650621270000|2022-04-22 09:54:30|2988.43|2988.43|2988.88|2988.88|2988.88|2988.88|2988.43|2988.43|0
1650621280000|2022-04-22 09:54:40|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|0
1650621290000|2022-04-22 09:54:50|2989.33|2989.33|2989.33|2989.33|2989.33|2989.33|2989.33|2989.33|0
1650621300000|2022-04-22 09:55:00|2989.78|2989.78|2990.01|2990.01|2990.01|2990.01|2989.78|2989.78|0
1650621350000|2022-04-22 09:55:50|2989.28|2989.28|2988.85|2988.85|2989.28|2989.28|2988.85|2988.85|0
1650621360000|2022-04-22 09:56:00|2988.26|2988.26|2988.26|2988.26|2988.26|2988.26|2988.26|2988.26|0
1650621370000|2022-04-22 09:56:10|2987.82|2987.82|2986.63|2986.63|2988.04|2988.04|2986.63|2986.63|0
1650621390000|2022-04-22 09:56:30|2986.27|2986.27|2985.91|2985.91|2986.27|2986.27|2985.91|2985.91|0
1650621400000|2022-04-22 09:56:40|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|0
1650621420000|2022-04-22 09:57:00|2986.53|2986.53|2986.53|2986.53|2986.53|2986.53|2986.53|2986.53|0
1650621460000|2022-04-22 09:57:40|2986.09|2986.09|2985.65|2985.65|2986.53|2986.53|2985.65|2985.65|0
1650621480000|2022-04-22 09:58:00|2986.02|2986.02|2986.02|2986.02|2986.02|2986.02|2986.02|2986.02|0
1650621500000|2022-04-22 09:58:20|2986.23|2986.23|2986.19|2986.19|2986.43|2986.43|2986.19|2986.19|0
1650621520000|2022-04-22 09:58:40|2985.83|2985.83|2985.83|2985.83|2985.83|2985.83|2985.83|2985.83|0
1650621530000|2022-04-22 09:58:50|2985.63|2985.63|2985.63|2985.63|2985.63|2985.63|2985.63|2985.63|0
1650621600000|2022-04-22 10:00:00|2985.04|2985.04|2985.04|2985.04|2985.04|2985.04|2985.04|2985.04|0
1650621640000|2022-04-22 10:00:40|2985.5|2985.5|2985.27|2985.27|2985.5|2985.5|2985.27|2985.27|0
1650621650000|2022-04-22 10:00:50|2985.04|2985.04|2985.5|2985.5|2985.5|2985.5|2985.04|2985.04|0
1650621690000|2022-04-22 10:01:30|2984.82|2984.82|2984.82|2984.82|2984.82|2984.82|2984.82|2984.82|0
1650621770000|2022-04-22 10:02:50|2984.93|2984.93|2985.29|2985.29|2985.29|2985.29|2984.93|2984.93|0
1650621780000|2022-04-22 10:03:00|2984.93|2984.93|2984.93|2984.93|2984.93|2984.93|2984.93|2984.93|0
1650621790000|2022-04-22 10:03:10|2984.71|2984.71|2984.93|2984.93|2984.93|2984.93|2984.71|2984.71|0
1650621850000|2022-04-22 10:04:10|2985.32|2985.32|2985.32|2985.32|2985.32|2985.32|2985.32|2985.32|0
1650621870000|2022-04-22 10:04:30|2984.96|2984.96|2984.96|2984.96|2984.96|2984.96|2984.96|2984.96|0
1650621880000|2022-04-22 10:04:40|2984.73|2984.73|2985.67|2985.67|2985.67|2985.67|2984.51|2984.51|0
1650621900000|2022-04-22 10:05:00|2985.83|2985.83|2985.83|2985.83|2985.83|2985.83|2985.83|2985.83|0
1650621930000|2022-04-22 10:05:30|2986.28|2986.28|2986.28|2986.28|2986.28|2986.28|2985.83|2985.83|0
1650621940000|2022-04-22 10:05:40|2986.73|2986.73|2985.83|2985.83|2986.73|2986.73|2985.83|2985.83|0
1650621960000|2022-04-22 10:06:00|2985.46|2985.46|2985.03|2985.03|2985.46|2985.46|2985.03|2985.03|0
1650621980000|2022-04-22 10:06:20|2985.25|2985.25|2985.25|2985.25|2985.25|2985.25|2985.25|2985.25|0
1650622020000|2022-04-22 10:07:00|2985.02|2985.02|2984.8|2984.8|2985.02|2985.02|2984.8|2984.8|0
1650622090000|2022-04-22 10:08:10|2984.43|2984.43|2984.43|2984.43|2984.43|2984.43|2984.43|2984.43|0
1650622110000|2022-04-22 10:08:30|2984.04|2984.04|2984.04|2984.04|2984.04|2984.04|2984.04|2984.04|0
1650622150000|2022-04-22 10:09:10|2983.68|2983.68|2983.57|2983.57|2983.68|2983.68|2983.57|2983.57|0
1650622230000|2022-04-22 10:10:30|2982.62|2982.62|2982.62|2982.62|2982.62|2982.62|2982.62|2982.62|0
1650622240000|2022-04-22 10:10:40|2982.98|2982.98|2982.98|2982.98|2982.98|2982.98|2982.98|2982.98|0
1650622260000|2022-04-22 10:11:00|2983.42|2983.42|2983.42|2983.42|2983.42|2983.42|2983.42|2983.42|0
1650622270000|2022-04-22 10:11:10|2983.06|2983.06|2983.42|2983.42|2983.42|2983.42|2983.06|2983.06|0
1650622280000|2022-04-22 10:11:20|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|0
1650622290000|2022-04-22 10:11:30|2984|2984|2984.36|2984.36|2984.36|2984.36|2984|2984|0
1650622320000|2022-04-22 10:12:00|2985.09|2985.09|2985.09|2985.09|2985.09|2985.09|2985.09|2985.09|0
1650622330000|2022-04-22 10:12:10|2984.65|2984.65|2985.23|2985.23|2985.23|2985.23|2984.65|2984.65|0
1650622350000|2022-04-22 10:12:30|2984.5|2984.5|2984.5|2984.5|2984.5|2984.5|2984.5|2984.5|0
1650622390000|2022-04-22 10:13:10|2984.42|2984.42|2983.7|2983.7|2984.42|2984.42|2983.7|2983.7|0
1650622400000|2022-04-22 10:13:20|2983.54|2983.54|2983.11|2983.11|2983.54|2983.54|2982.89|2982.89|0
1650622420000|2022-04-22 10:13:40|2982.89|2982.89|2982.45|2982.45|2982.89|2982.89|2982.23|2982.23|0
1650622430000|2022-04-22 10:13:50|2982.89|2982.89|2982.89|2982.89|2982.89|2982.89|2982.89|2982.89|0
1650622450000|2022-04-22 10:14:10|2983.1|2983.1|2982.76|2982.76|2983.1|2983.1|2982.43|2982.43|0
1650622480000|2022-04-22 10:14:40|2982.98|2982.98|2982.98|2982.98|2982.98|2982.98|2982.98|2982.98|0
1650622540000|2022-04-22 10:15:40|2982.59|2982.59|2982.39|2982.39|2982.59|2982.59|2982.39|2982.39|0
1650622550000|2022-04-22 10:15:50|2981.72|2981.72|2981.72|2981.72|2981.72|2981.72|2981.72|2981.72|0
1650622580000|2022-04-22 10:16:20|2981.94|2981.94|2981.31|2981.31|2981.94|2981.94|2981.31|2981.31|0
1650622590000|2022-04-22 10:16:30|2981.97|2981.97|2981.75|2981.75|2981.97|2981.97|2981.75|2981.75|0
1650622630000|2022-04-22 10:17:10|2981.94|2981.94|2982.67|2982.67|2982.67|2982.67|2981.94|2981.94|0
1650622650000|2022-04-22 10:17:30|2981.99|2981.99|2981.99|2981.99|2981.99|2981.99|2981.99|2981.99|0
1650622670000|2022-04-22 10:17:50|2982.35|2982.35|2982.35|2982.35|2982.35|2982.35|2982.35|2982.35|0
1650622690000|2022-04-22 10:18:10|2982.13|2982.13|2982.35|2982.35|2982.35|2982.35|2981.45|2981.45|0
1650622700000|2022-04-22 10:18:20|2982.13|2982.13|2982.35|2982.35|2982.35|2982.35|2982.13|2982.13|0
1650622710000|2022-04-22 10:18:30|2982.72|2982.72|2982.64|2982.64|2982.72|2982.72|2982.64|2982.64|0
1650622730000|2022-04-22 10:18:50|2981.91|2981.91|2981.91|2981.91|2981.91|2981.91|2981.91|2981.91|0
1650622750000|2022-04-22 10:19:10|2981.55|2981.55|2981.55|2981.55|2981.55|2981.55|2981.55|2981.55|0
1650622760000|2022-04-22 10:19:20|2981.78|2981.78|2981.78|2981.78|2981.78|2981.78|2981.78|2981.78|0
1650622770000|2022-04-22 10:19:30|2982.5|2982.5|2982.5|2982.5|2982.5|2982.5|2982.5|2982.5|0
1650622780000|2022-04-22 10:19:40|2983.22|2983.22|2983.82|2983.82|2983.82|2983.82|2983.22|2983.22|0
1650622790000|2022-04-22 10:19:50|2984.04|2984.04|2984.04|2984.04|2984.04|2984.04|2984.04|2984.04|0
1650622820000|2022-04-22 10:20:20|2983.68|2983.68|2983.13|2983.13|2984.04|2984.04|2983.13|2983.13|0
1650622830000|2022-04-22 10:20:30|2983.68|2983.68|2983.68|2983.68|2983.68|2983.68|2983.68|2983.68|0
1650622840000|2022-04-22 10:20:40|2983.24|2983.24|2983.24|2983.24|2983.24|2983.24|2983.24|2983.24|0
1650622850000|2022-04-22 10:20:50|2983.02|2983.02|2983.02|2983.02|2983.02|2983.02|2983.02|2983.02|0
1650622860000|2022-04-22 10:21:00|2983.45|2983.45|2983.45|2983.45|2983.45|2983.45|2983.45|2983.45|0
1650622880000|2022-04-22 10:21:20|2983.69|2983.69|2984.01|2984.01|2984.01|2984.01|2983.69|2983.69|0
1650622890000|2022-04-22 10:21:30|2983.78|2983.78|2984.39|2984.39|2984.39|2984.39|2983.78|2983.78|0
1650623010000|2022-04-22 10:23:30|2984.55|2984.55|2984.55|2984.55|2984.55|2984.55|2984.55|2984.55|0
1650623030000|2022-04-22 10:23:50|2984.91|2984.91|2984.91|2984.91|2984.91|2984.91|2984.91|2984.91|0
1650623130000|2022-04-22 10:25:30|2984.24|2984.24|2984.24|2984.24|2984.24|2984.24|2984.01|2984.01|0
1650623140000|2022-04-22 10:25:40|2983.8|2983.8|2983.58|2983.58|2983.8|2983.8|2983.58|2983.58|0
1650623160000|2022-04-22 10:26:00|2983.8|2983.8|2983.8|2983.8|2983.8|2983.8|2983.8|2983.8|0
1650623190000|2022-04-22 10:26:30|2984.02|2984.02|2983.79|2983.79|2984.02|2984.02|2983.79|2983.79|0
1650623200000|2022-04-22 10:26:40|2983.99|2983.99|2983.99|2983.99|2983.99|2983.99|2983.99|2983.99|0
1650623220000|2022-04-22 10:27:00|2983.34|2983.34|2983.34|2983.34|2983.34|2983.34|2983.34|2983.34|0
1650623230000|2022-04-22 10:27:10|2983.41|2983.41|2983.41|2983.41|2983.41|2983.41|2983.41|2983.41|0
1650623310000|2022-04-22 10:28:30|2982.33|2982.33|2982.33|2982.33|2982.33|2982.33|2982.33|2982.33|0
1650623330000|2022-04-22 10:28:50|2982.54|2982.54|2982.54|2982.54|2982.54|2982.54|2982.54|2982.54|0
1650623340000|2022-04-22 10:29:00|2982.44|2982.44|2982.36|2982.36|2982.44|2982.44|2982.36|2982.36|0
1650623370000|2022-04-22 10:29:30|2982.72|2982.72|2982.72|2982.72|2982.72|2982.72|2982.72|2982.72|0
1650623380000|2022-04-22 10:29:40|2983.85|2983.85|2984.3|2984.3|2984.52|2984.52|2983.85|2983.85|0
1650623400000|2022-04-22 10:30:00|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|0
1650623430000|2022-04-22 10:30:30|2984.8|2984.8|2984.8|2984.8|2984.8|2984.8|2984.8|2984.8|0
1650623440000|2022-04-22 10:30:40|2984.88|2984.88|2984.88|2984.88|2984.88|2984.88|2984.88|2984.88|0
1650623460000|2022-04-22 10:31:00|2985.32|2985.32|2985.32|2985.32|2985.32|2985.32|2985.32|2985.32|0
1650623470000|2022-04-22 10:31:10|2985.12|2985.12|2985.12|2985.12|2985.12|2985.12|2985.12|2985.12|0
1650623510000|2022-04-22 10:31:50|2984.9|2984.9|2984.9|2984.9|2984.9|2984.9|2984.9|2984.9|0
1650623520000|2022-04-22 10:32:00|2984.68|2984.68|2984.68|2984.68|2984.68|2984.68|2984.68|2984.68|0
1650623530000|2022-04-22 10:32:10|2984.23|2984.23|2984.23|2984.23|2984.23|2984.23|2984.23|2984.23|0
1650623540000|2022-04-22 10:32:20|2983.78|2983.78|2982.88|2982.88|2983.78|2983.78|2982.88|2982.88|0
1650623590000|2022-04-22 10:33:10|2983.1|2983.1|2982.88|2982.88|2983.1|2983.1|2982.88|2982.88|0
1650623610000|2022-04-22 10:33:30|2983.1|2983.1|2983.1|2983.1|2983.1|2983.1|2983.1|2983.1|0
1650623700000|2022-04-22 10:35:00|2982.74|2982.74|2982.74|2982.74|2982.74|2982.74|2982.74|2982.74|0
1650623710000|2022-04-22 10:35:10|2982.31|2982.31|2982.16|2982.16|2982.52|2982.52|2982.16|2982.16|0
1650623750000|2022-04-22 10:35:50|2981.83|2981.83|2981.83|2981.83|2981.83|2981.83|2981.83|2981.83|0
1650623760000|2022-04-22 10:36:00|2982.05|2982.05|2981.11|2981.11|2982.05|2982.05|2981.11|2981.11|0
1650623840000|2022-04-22 10:37:20|2980.67|2980.67|2980.67|2980.67|2980.67|2980.67|2980.67|2980.67|0
1650623880000|2022-04-22 10:38:00|2980.45|2980.45|2980.45|2980.45|2980.45|2980.45|2980.45|2980.45|0
1650623890000|2022-04-22 10:38:10|2979.99|2979.99|2979.99|2979.99|2979.99|2979.99|2979.99|2979.99|0
1650623910000|2022-04-22 10:38:30|2980.67|2980.67|2980.22|2980.22|2980.67|2980.67|2980.22|2980.22|0
1650623920000|2022-04-22 10:38:40|2981.13|2981.13|2981.24|2981.24|2981.24|2981.24|2981.02|2981.02|0
1650623990000|2022-04-22 10:39:50|2981.46|2981.46|2981.46|2981.46|2981.46|2981.46|2981.46|2981.46|0
1650624000000|2022-04-22 10:40:00|2981.79|2981.79|2981.9|2981.9|2981.9|2981.9|2981.79|2981.79|0
1650624040000|2022-04-22 10:40:40|2981.58|2981.58|2981.45|2981.45|2981.66|2981.66|2981.45|2981.45|0
1650624060000|2022-04-22 10:41:00|2981.88|2981.88|2982.49|2982.49|2983.08|2983.08|2981.88|2981.88|0
1650624100000|2022-04-22 10:41:40|2982.71|2982.71|2982.71|2982.71|2982.71|2982.71|2982.71|2982.71|0
1650624220000|2022-04-22 10:43:40|2982.79|2982.79|2982.79|2982.79|2982.79|2982.79|2982.79|2982.79|0
1650624290000|2022-04-22 10:44:50|2982.63|2982.63|2982.63|2982.63|2982.63|2982.63|2982.63|2982.63|0
1650624310000|2022-04-22 10:45:10|2982.99|2982.99|2983.22|2983.22|2983.38|2983.38|2982.99|2982.99|0
1650624330000|2022-04-22 10:45:30|2983.07|2983.07|2983.07|2983.07|2983.07|2983.07|2983.07|2983.07|0
1650624340000|2022-04-22 10:45:40|2983.3|2983.3|2983.62|2983.62|2983.62|2983.62|2983.3|2983.3|0
1650624350000|2022-04-22 10:45:50|2983.38|2983.38|2983.38|2983.38|2983.38|2983.38|2983.38|2983.38|0
1650624360000|2022-04-22 10:46:00|2983.46|2983.46|2983.46|2983.46|2983.46|2983.46|2983.46|2983.46|0
1650624370000|2022-04-22 10:46:10|2983.54|2983.54|2983.54|2983.54|2983.54|2983.54|2983.54|2983.54|0
1650624380000|2022-04-22 10:46:20|2982.98|2982.98|2983.32|2983.32|2983.32|2983.32|2982.98|2982.98|0
1650624390000|2022-04-22 10:46:30|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|0
1650624400000|2022-04-22 10:46:40|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|0
1650624410000|2022-04-22 10:46:50|2983.61|2983.61|2983.53|2983.53|2983.61|2983.61|2983.53|2983.53|0
1650624450000|2022-04-22 10:47:30|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|2983.69|2983.69|0
1650624460000|2022-04-22 10:47:40|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|0
1650624480000|2022-04-22 10:48:00|2983.85|2983.85|2983.77|2983.77|2983.85|2983.85|2983.77|2983.77|0
1650624520000|2022-04-22 10:48:40|2983.55|2983.55|2983.55|2983.55|2983.55|2983.55|2983.55|2983.55|0
1650624530000|2022-04-22 10:48:50|2983.63|2983.63|2984.35|2984.35|2984.35|2984.35|2983.63|2983.63|0
1650624570000|2022-04-22 10:49:30|2984.9|2984.9|2984.9|2984.9|2984.9|2984.9|2984.9|2984.9|0
1650624600000|2022-04-22 10:50:00|2985.34|2985.34|2985.34|2985.34|2985.34|2985.34|2985.34|2985.34|0
1650624620000|2022-04-22 10:50:20|2985.79|2985.79|2985.79|2985.79|2985.79|2985.79|2985.79|2985.79|0
1650624630000|2022-04-22 10:50:30|2985.59|2985.59|2985.76|2985.76|2986.21|2986.21|2985.34|2985.34|0
1650624640000|2022-04-22 10:50:40|2986.21|2986.21|2986.21|2986.21|2986.21|2986.21|2986.21|2986.21|0
1650624660000|2022-04-22 10:51:00|2986.57|2986.57|2986.35|2986.35|2986.57|2986.57|2986.35|2986.35|0
1650624670000|2022-04-22 10:51:10|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|0
1650624680000|2022-04-22 10:51:20|2986.58|2986.58|2986.58|2986.58|2986.58|2986.58|2986.58|2986.58|0
1650624690000|2022-04-22 10:51:30|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|0
1650624700000|2022-04-22 10:51:40|2986.13|2986.13|2986.13|2986.13|2986.13|2986.13|2986.13|2986.13|0
1650624730000|2022-04-22 10:52:10|2985.68|2985.68|2985.68|2985.68|2985.68|2985.68|2985.68|2985.68|0
1650624740000|2022-04-22 10:52:20|2985.52|2985.52|2985.44|2985.44|2985.52|2985.52|2985.44|2985.44|0
1650624750000|2022-04-22 10:52:30|2985.24|2985.24|2985.24|2985.24|2985.24|2985.24|2985.24|2985.24|0
1650624770000|2022-04-22 10:52:50|2984.81|2984.81|2984.81|2984.81|2984.81|2984.81|2984.81|2984.81|0
1650624800000|2022-04-22 10:53:20|2984.45|2984.45|2984.08|2984.08|2984.45|2984.45|2984.08|2984.08|0
1650624810000|2022-04-22 10:53:30|2984.31|2984.31|2984.31|2984.31|2984.31|2984.31|2984.31|2984.31|0
1650624820000|2022-04-22 10:53:40|2984.53|2984.53|2984.53|2984.53|2984.53|2984.53|2984.53|2984.53|0
1650624830000|2022-04-22 10:53:50|2984.31|2984.31|2984.39|2984.39|2984.39|2984.39|2984.31|2984.31|0
1650624920000|2022-04-22 10:55:20|2984.03|2984.03|2984.03|2984.03|2984.03|2984.03|2984.03|2984.03|0
1650624970000|2022-04-22 10:56:10|2983.63|2983.63|2983.63|2983.63|2983.63|2983.63|2983.63|2983.63|0
1650624980000|2022-04-22 10:56:20|2984.07|2984.07|2984.07|2984.07|2984.07|2984.07|2984.07|2984.07|0
1650625010000|2022-04-22 10:56:50|2984.43|2984.43|2984.43|2984.43|2984.43|2984.43|2984.43|2984.43|0
1650625080000|2022-04-22 10:58:00|2984.63|2984.63|2985.29|2985.29|2985.29|2985.29|2984.63|2984.63|0
1650625090000|2022-04-22 10:58:10|2985.97|2985.97|2986.2|2986.2|2986.2|2986.2|2985.97|2985.97|0
1650625120000|2022-04-22 10:58:40|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|0
1650625140000|2022-04-22 10:59:00|2986.23|2986.23|2986.23|2986.23|2986.23|2986.23|2986.23|2986.23|0
1650625200000|2022-04-22 11:00:00|2985.34|2985.34|2985.34|2985.34|2985.34|2985.34|2985.34|2985.34|0
1650625220000|2022-04-22 11:00:20|2985.7|2985.7|2985.7|2985.7|2985.7|2985.7|2985.7|2985.7|0
1650625230000|2022-04-22 11:00:30|2986.15|2986.15|2986.15|2986.15|2986.15|2986.15|2986.15|2986.15|0
1650625240000|2022-04-22 11:00:40|2986.38|2986.38|2986.6|2986.6|2986.6|2986.6|2986.38|2986.38|0
1650625260000|2022-04-22 11:01:00|2987.04|2987.04|2987.04|2987.04|2987.04|2987.04|2987.04|2987.04|0
1650625320000|2022-04-22 11:02:00|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|0
1650625330000|2022-04-22 11:02:10|2986.38|2986.38|2986.38|2986.38|2986.38|2986.38|2986.38|2986.38|0
1650625400000|2022-04-22 11:03:20|2986.74|2986.74|2986.74|2986.74|2986.74|2986.74|2986.74|2986.74|0
1650625420000|2022-04-22 11:03:40|2987.41|2987.41|2987.41|2987.41|2987.41|2987.41|2987.41|2987.41|0
1650625440000|2022-04-22 11:04:00|2987.74|2987.74|2987.74|2987.74|2987.74|2987.74|2987.74|2987.74|0
1650625450000|2022-04-22 11:04:10|2988.1|2988.1|2988.1|2988.1|2988.1|2988.1|2988.1|2988.1|0
1650625490000|2022-04-22 11:04:50|2988.32|2988.32|2988.32|2988.32|2988.32|2988.32|2988.32|2988.32|0
1650625520000|2022-04-22 11:05:20|2989.05|2989.05|2989.05|2989.05|2989.05|2989.05|2989.05|2989.05|0
1650625550000|2022-04-22 11:05:50|2988.37|2988.37|2988.37|2988.37|2988.37|2988.37|2988.37|2988.37|0
1650625580000|2022-04-22 11:06:20|2988.15|2988.15|2988.15|2988.15|2988.15|2988.15|2988.15|2988.15|0
1650625620000|2022-04-22 11:07:00|2988.37|2988.37|2988.37|2988.37|2988.73|2988.73|2988.37|2988.37|0
1650625630000|2022-04-22 11:07:10|2988.59|2988.59|2988.59|2988.59|2988.59|2988.59|2988.59|2988.59|0
1650625700000|2022-04-22 11:08:20|2987.86|2987.86|2987.86|2987.86|2987.86|2987.86|2987.86|2987.86|0
1650625720000|2022-04-22 11:08:40|2987.64|2987.64|2987.41|2987.41|2987.64|2987.64|2987.41|2987.41|0
1650625730000|2022-04-22 11:08:50|2986.69|2986.69|2986.69|2986.69|2986.69|2986.69|2986.69|2986.69|0
1650625800000|2022-04-22 11:10:00|2986.33|2986.33|2986.33|2986.33|2986.33|2986.33|2986.33|2986.33|0
1650625830000|2022-04-22 11:10:30|2987.05|2987.05|2986.72|2986.72|2987.05|2987.05|2986.72|2986.72|0
1650625880000|2022-04-22 11:11:20|2986.83|2986.83|2986.83|2986.83|2986.83|2986.83|2986.83|2986.83|0
1650625890000|2022-04-22 11:11:30|2986.5|2986.5|2986.39|2986.39|2986.5|2986.5|2986.39|2986.39|0
1650625900000|2022-04-22 11:11:40|2985.96|2985.96|2985.96|2985.96|2985.96|2985.96|2985.96|2985.96|0
1650625920000|2022-04-22 11:12:00|2985.57|2985.57|2986|2986|2986|2986|2985.57|2985.57|0
1650625950000|2022-04-22 11:12:30|2985.61|2985.61|2985.61|2985.61|2985.61|2985.61|2985.61|2985.61|0
1650625960000|2022-04-22 11:12:40|2985.41|2985.41|2985.41|2985.41|2985.41|2985.41|2985.41|2985.41|0
1650626180000|2022-04-22 11:16:20|2985.19|2985.19|2985.19|2985.19|2985.19|2985.19|2985.19|2985.19|0
1650626190000|2022-04-22 11:16:30|2986.09|2986.09|2985.86|2985.86|2986.09|2986.09|2985.86|2985.86|0
1650626220000|2022-04-22 11:17:00|2985.65|2985.65|2985.43|2985.43|2985.65|2985.65|2985.43|2985.43|0
1650626240000|2022-04-22 11:17:20|2985.51|2985.51|2986.23|2986.23|2986.23|2986.23|2985.51|2985.51|0
1650626270000|2022-04-22 11:17:50|2986.12|2986.12|2986.12|2986.12|2986.12|2986.12|2986.12|2986.12|0
1650626280000|2022-04-22 11:18:00|2985.93|2985.93|2985.93|2985.93|2985.93|2985.93|2985.93|2985.93|0
1650626290000|2022-04-22 11:18:10|2986.01|2986.01|2986.08|2986.08|2986.08|2986.08|2986.01|2986.01|0
1650626330000|2022-04-22 11:18:50|2985.72|2985.72|2985.72|2985.72|2985.72|2985.72|2985.72|2985.72|0
1650626360000|2022-04-22 11:19:20|2986.08|2986.08|2986.08|2986.08|2986.08|2986.08|2986.08|2986.08|0
1650626390000|2022-04-22 11:19:50|2986.3|2986.3|2986.74|2986.74|2986.74|2986.74|2986.3|2986.3|0
1650626410000|2022-04-22 11:20:10|2986.52|2986.52|2986.52|2986.52|2986.52|2986.52|2986.52|2986.52|0
1650626420000|2022-04-22 11:20:20|2986.88|2986.88|2986.88|2986.88|2986.88|2986.88|2986.88|2986.88|0
1650626440000|2022-04-22 11:20:40|2986.67|2986.67|2986.88|2986.88|2986.88|2986.88|2986.67|2986.67|0
1650626450000|2022-04-22 11:20:50|2987.1|2987.1|2987.1|2987.1|2987.1|2987.1|2987.1|2987.1|0
1650626460000|2022-04-22 11:21:00|2986.38|2986.38|2986.38|2986.38|2986.38|2986.38|2986.38|2986.38|0
1650626470000|2022-04-22 11:21:10|2987.5|2987.5|2987.5|2987.5|2987.5|2987.5|2987.5|2987.5|0
1650626480000|2022-04-22 11:21:20|2987.28|2987.28|2987.87|2987.87|2987.87|2987.87|2987.28|2987.28|0
1650626490000|2022-04-22 11:21:30|2988.32|2988.32|2988.54|2988.54|2988.54|2988.54|2987.87|2987.87|0
1650626520000|2022-04-22 11:22:00|2988.32|2988.32|2988.32|2988.32|2988.32|2988.32|2988.32|2988.32|0
1650626560000|2022-04-22 11:22:40|2988.68|2988.68|2988.68|2988.68|2988.68|2988.68|2988.68|2988.68|0
1650626570000|2022-04-22 11:22:50|2988.32|2988.32|2988.32|2988.32|2988.32|2988.32|2988.32|2988.32|0
1650626600000|2022-04-22 11:23:20|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|0
1650626640000|2022-04-22 11:24:00|2988.17|2988.17|2987.72|2987.72|2988.17|2988.17|2987.72|2987.72|0
1650626670000|2022-04-22 11:24:30|2987.5|2987.5|2987.5|2987.5|2987.5|2987.5|2987.5|2987.5|0
1650626700000|2022-04-22 11:25:00|2987.28|2987.28|2987.28|2987.28|2987.28|2987.28|2987.28|2987.28|0
1650626740000|2022-04-22 11:25:40|2986.84|2986.84|2986.84|2986.84|2986.84|2986.84|2986.84|2986.84|0
1650626750000|2022-04-22 11:25:50|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|0
1650626760000|2022-04-22 11:26:00|2986.84|2986.84|2986.84|2986.84|2986.84|2986.84|2986.84|2986.84|0
1650626770000|2022-04-22 11:26:10|2987.06|2987.06|2987.06|2987.06|2987.06|2987.06|2987.06|2987.06|0
1650626810000|2022-04-22 11:26:50|2987.42|2987.42|2987.31|2987.31|2987.42|2987.42|2987.31|2987.31|0
1650626820000|2022-04-22 11:27:00|2986.86|2986.86|2987.31|2987.31|2987.31|2987.31|2986.86|2986.86|0
1650626870000|2022-04-22 11:27:50|2987.12|2987.12|2986.68|2986.68|2987.12|2987.12|2986.68|2986.68|0
1650626880000|2022-04-22 11:28:00|2987.01|2987.01|2987.12|2987.12|2987.12|2987.12|2987.01|2987.01|0
1650626940000|2022-04-22 11:29:00|2986.39|2986.39|2985.74|2985.74|2986.39|2986.39|2985.74|2985.74|0
1650627040000|2022-04-22 11:30:40|2985.85|2985.85|2985.85|2985.85|2985.85|2985.85|2985.85|2985.85|0
1650627070000|2022-04-22 11:31:10|2985.7|2985.7|2985.77|2985.77|2985.77|2985.77|2985.7|2985.7|0
1650627080000|2022-04-22 11:31:20|2986.14|2986.14|2986.14|2986.14|2986.14|2986.14|2986.14|2986.14|0
1650627140000|2022-04-22 11:32:20|2986.53|2986.53|2986.77|2986.77|2986.77|2986.77|2986.53|2986.53|0
1650627160000|2022-04-22 11:32:40|2986.55|2986.55|2986.32|2986.32|2986.55|2986.55|2986.32|2986.32|0
1650627170000|2022-04-22 11:32:50|2986.77|2986.77|2986.77|2986.77|2986.77|2986.77|2986.77|2986.77|0
1650627180000|2022-04-22 11:33:00|2987|2987|2986.64|2986.64|2987|2987|2986.64|2986.64|0
1650627210000|2022-04-22 11:33:30|2986.74|2986.74|2986.74|2986.74|2986.74|2986.74|2986.74|2986.74|0
1650627240000|2022-04-22 11:34:00|2987.14|2987.14|2987.33|2987.33|2987.33|2987.33|2987.14|2987.14|0
1650627250000|2022-04-22 11:34:10|2987.12|2987.12|2987.12|2987.12|2987.12|2987.12|2987.12|2987.12|0
1650627270000|2022-04-22 11:34:30|2987.34|2987.34|2987.57|2987.57|2987.57|2987.57|2987.34|2987.34|0
1650627290000|2022-04-22 11:34:50|2987.34|2987.34|2986.98|2986.98|2987.34|2987.34|2986.98|2986.98|0
1650627300000|2022-04-22 11:35:00|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|0
1650627330000|2022-04-22 11:35:30|2986.7|2986.7|2986.7|2986.7|2986.7|2986.7|2986.7|2986.7|0
1650627370000|2022-04-22 11:36:10|2986.54|2986.54|2986.54|2986.54|2986.54|2986.54|2986.54|2986.54|0
1650627450000|2022-04-22 11:37:30|2986.76|2986.76|2987.21|2987.21|2987.21|2987.21|2986.76|2986.76|0
1650627470000|2022-04-22 11:37:50|2987.44|2987.44|2987.28|2987.28|2987.44|2987.44|2987.28|2987.28|0
1650627480000|2022-04-22 11:38:00|2987.51|2987.51|2987.51|2987.51|2987.51|2987.51|2987.28|2987.28|0
1650627510000|2022-04-22 11:38:30|2987.73|2987.73|2987.3|2987.3|2987.73|2987.73|2987.3|2987.3|0
1650627540000|2022-04-22 11:39:00|2986.39|2986.39|2986.62|2986.62|2986.62|2986.62|2986.39|2986.39|0
1650627550000|2022-04-22 11:39:10|2987.05|2987.05|2986.66|2986.66|2987.05|2987.05|2986.66|2986.66|0
1650627560000|2022-04-22 11:39:20|2987.34|2987.34|2987.88|2987.88|2987.88|2987.88|2987.34|2987.34|0
1650627590000|2022-04-22 11:39:50|2987.72|2987.72|2988.49|2988.49|2988.49|2988.49|2987.72|2987.72|0
1650627600000|2022-04-22 11:40:00|2988.94|2988.94|2989.16|2989.16|2989.16|2989.16|2988.94|2988.94|0
1650627660000|2022-04-22 11:41:00|2988.71|2988.71|2989.16|2989.16|2989.61|2989.61|2988.71|2988.71|0
1650627670000|2022-04-22 11:41:10|2989.55|2989.55|2989.44|2989.44|2989.55|2989.55|2989.23|2989.23|0
1650627680000|2022-04-22 11:41:20|2989.81|2989.81|2989.81|2989.81|2989.81|2989.81|2989.81|2989.81|0
1650627690000|2022-04-22 11:41:30|2989.58|2989.58|2989.81|2989.81|2989.81|2989.81|2989.58|2989.58|0
1650627720000|2022-04-22 11:42:00|2989.35|2989.35|2989.35|2989.35|2989.35|2989.35|2989.35|2989.35|0
1650627840000|2022-04-22 11:44:00|2989.25|2989.25|2989.25|2989.25|2989.25|2989.25|2989.25|2989.25|0
1650627850000|2022-04-22 11:44:10|2989.03|2989.03|2988.81|2988.81|2989.03|2989.03|2988.81|2988.81|0
1650627860000|2022-04-22 11:44:20|2988.45|2988.45|2988.45|2988.45|2988.45|2988.45|2988.45|2988.45|0
1650627880000|2022-04-22 11:44:40|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|0
1650627900000|2022-04-22 11:45:00|2988.97|2988.97|2988.58|2988.58|2988.97|2988.97|2988.58|2988.58|0
1650627920000|2022-04-22 11:45:20|2988.8|2988.8|2988.57|2988.57|2988.8|2988.8|2988.35|2988.35|0
1650627930000|2022-04-22 11:45:30|2988.94|2988.94|2988.94|2988.94|2988.94|2988.94|2988.94|2988.94|0
1650627940000|2022-04-22 11:45:40|2989.33|2989.33|2989.66|2989.66|2989.66|2989.66|2989.33|2989.33|0
1650627990000|2022-04-22 11:46:30|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|0
1650628010000|2022-04-22 11:46:50|2989.86|2989.86|2989.31|2989.31|2989.86|2989.86|2989.31|2989.31|0
1650628050000|2022-04-22 11:47:30|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|0
1650628060000|2022-04-22 11:47:40|2989.3|2989.3|2989.3|2989.3|2989.3|2989.3|2989.3|2989.3|0
1650628100000|2022-04-22 11:48:20|2988.94|2988.94|2988.94|2988.94|2988.94|2988.94|2988.94|2988.94|0
1650628160000|2022-04-22 11:49:20|2989.3|2989.3|2989.3|2989.3|2989.3|2989.3|2989.3|2989.3|0
1650628170000|2022-04-22 11:49:30|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|2989.28|2989.28|0
1650628180000|2022-04-22 11:49:40|2988.82|2988.82|2989.27|2989.27|2989.5|2989.5|2988.82|2988.82|0
1650628190000|2022-04-22 11:49:50|2988.82|2988.82|2988.6|2988.6|2989.05|2989.05|2988.6|2988.6|0
1650628230000|2022-04-22 11:50:30|2988.38|2988.38|2988.15|2988.15|2988.38|2988.38|2988.15|2988.15|0
1650628240000|2022-04-22 11:50:40|2987.96|2987.96|2987.96|2987.96|2987.96|2987.96|2987.96|2987.96|0
1650628290000|2022-04-22 11:51:30|2987.85|2987.85|2987.85|2987.85|2987.85|2987.85|2987.85|2987.85|0
1650628320000|2022-04-22 11:52:00|2987.96|2987.96|2987.96|2987.96|2987.96|2987.96|2987.96|2987.96|0
1650628450000|2022-04-22 11:54:10|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|0
1650628460000|2022-04-22 11:54:20|2987.96|2987.96|2987.96|2987.96|2987.96|2987.96|2987.96|2987.96|0
1650628470000|2022-04-22 11:54:30|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|0
1650628480000|2022-04-22 11:54:40|2988.04|2988.04|2988.04|2988.04|2988.04|2988.04|2988.04|2988.04|0
1650628500000|2022-04-22 11:55:00|2987.85|2987.85|2987.65|2987.65|2987.85|2987.85|2987.65|2987.65|0
1650628510000|2022-04-22 11:55:10|2987.85|2987.85|2987.85|2987.85|2987.85|2987.85|2987.85|2987.85|0
1650628520000|2022-04-22 11:55:20|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|0
1650628550000|2022-04-22 11:55:50|2987.39|2987.39|2987.31|2987.31|2987.39|2987.39|2987.31|2987.31|0
1650628580000|2022-04-22 11:56:20|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|0
1650628590000|2022-04-22 11:56:30|2987.75|2987.75|2987.2|2987.2|2987.75|2987.75|2987.2|2987.2|0
1650628600000|2022-04-22 11:56:40|2986.84|2986.84|2986.48|2986.48|2986.84|2986.84|2986.48|2986.48|0
1650628650000|2022-04-22 11:57:30|2987.2|2987.2|2986.98|2986.98|2987.2|2987.2|2986.98|2986.98|0
1650628700000|2022-04-22 11:58:20|2987.34|2987.34|2987.34|2987.34|2987.34|2987.34|2987.34|2987.34|0
1650628780000|2022-04-22 11:59:40|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|0
1650628790000|2022-04-22 11:59:50|2987.1|2987.1|2987.1|2987.1|2987.1|2987.1|2987.1|2987.1|0
1650628810000|2022-04-22 12:00:10|2986.88|2986.88|2986.88|2986.88|2986.88|2986.88|2986.88|2986.88|0
1650628890000|2022-04-22 12:01:30|2987.24|2987.24|2987.24|2987.24|2987.24|2987.24|2987.24|2987.24|0
1650628900000|2022-04-22 12:01:40|2987.05|2987.05|2986.66|2986.66|2987.05|2987.05|2986.66|2986.66|0
1650628910000|2022-04-22 12:01:50|2987.09|2987.09|2986.55|2986.55|2987.09|2987.09|2986.55|2986.55|0
1650628940000|2022-04-22 12:02:20|2986.91|2986.91|2986.91|2986.91|2986.91|2986.91|2986.91|2986.91|0
1650628970000|2022-04-22 12:02:50|2986.69|2986.69|2986.26|2986.26|2986.69|2986.69|2986.26|2986.26|0
1650628980000|2022-04-22 12:03:00|2985.53|2985.53|2985.31|2985.31|2985.53|2985.53|2985.31|2985.31|0
1650629020000|2022-04-22 12:03:40|2985.23|2985.23|2985.23|2985.23|2985.23|2985.23|2985.23|2985.23|0
1650629030000|2022-04-22 12:03:50|2985.31|2985.31|2985.31|2985.31|2985.31|2985.31|2985.31|2985.31|0
1650629060000|2022-04-22 12:04:20|2985.76|2985.76|2985.99|2985.99|2985.99|2985.99|2985.76|2985.76|0
1650629070000|2022-04-22 12:04:30|2986.21|2986.21|2986.21|2986.21|2986.21|2986.21|2985.99|2985.99|0
1650629110000|2022-04-22 12:05:10|2986|2986|2986|2986|2986|2986|2986|2986|0
1650629120000|2022-04-22 12:05:20|2986.43|2986.43|2986.43|2986.43|2986.43|2986.43|2986.43|2986.43|0
1650629190000|2022-04-22 12:06:30|2985.98|2985.98|2985.98|2985.98|2985.98|2985.98|2985.98|2985.98|0
1650629230000|2022-04-22 12:07:10|2986.21|2986.21|2986.21|2986.21|2986.21|2986.21|2986.21|2986.21|0
1650629280000|2022-04-22 12:08:00|2986.42|2986.42|2986.42|2986.42|2986.42|2986.42|2986.42|2986.42|0
1650629290000|2022-04-22 12:08:10|2985.99|2985.99|2984.98|2984.98|2985.99|2985.99|2984.98|2984.98|0
1650629320000|2022-04-22 12:08:40|2985.7|2985.7|2985.7|2985.7|2985.7|2985.7|2985.7|2985.7|0
1650629370000|2022-04-22 12:09:30|2984.98|2984.98|2984.98|2984.98|2984.98|2984.98|2984.98|2984.98|0
1650629390000|2022-04-22 12:09:50|2984.9|2984.9|2984.9|2984.9|2984.9|2984.9|2984.9|2984.9|0
1650629400000|2022-04-22 12:10:00|2984.17|2984.17|2983.74|2983.74|2984.17|2984.17|2983.74|2983.74|0
1650629410000|2022-04-22 12:10:10|2982.76|2982.76|2982.76|2982.76|2982.76|2982.76|2982.76|2982.76|0
1650629500000|2022-04-22 12:11:40|2982.54|2982.54|2982.18|2982.18|2982.54|2982.54|2982.18|2982.18|0
1650629580000|2022-04-22 12:13:00|2981.52|2981.52|2981.73|2981.73|2981.73|2981.73|2981.3|2981.3|0
1650629590000|2022-04-22 12:13:10|2981.95|2981.95|2981.95|2981.95|2981.95|2981.95|2981.95|2981.95|0
1650629600000|2022-04-22 12:13:20|2982.31|2982.31|2982.31|2982.31|2982.31|2982.31|2982.31|2982.31|0
1650629630000|2022-04-22 12:13:50|2981.92|2981.92|2982.12|2982.12|2982.12|2982.12|2981.92|2981.92|0
1650629640000|2022-04-22 12:14:00|2981.89|2981.89|2981.89|2981.89|2981.89|2981.89|2981.89|2981.89|0
1650629660000|2022-04-22 12:14:20|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|0
1650629720000|2022-04-22 12:15:20|2981.75|2981.75|2981.75|2981.75|2981.75|2981.75|2981.75|2981.75|0
1650629740000|2022-04-22 12:15:40|2981.86|2981.86|2981.86|2981.86|2981.86|2981.86|2981.86|2981.86|0
1650629770000|2022-04-22 12:16:10|2982.31|2982.31|2982.54|2982.54|2982.54|2982.54|2982.31|2982.31|0
1650629780000|2022-04-22 12:16:20|2982.91|2982.91|2982.91|2982.91|2982.91|2982.91|2982.91|2982.91|0
1650629800000|2022-04-22 12:16:40|2983.13|2983.13|2985.16|2985.16|2985.16|2985.16|2983.13|2983.13|0
1650629820000|2022-04-22 12:17:00|2985.55|2985.55|2985.24|2985.24|2985.55|2985.55|2984.88|2984.88|0
1650629830000|2022-04-22 12:17:10|2985.6|2985.6|2985.24|2985.24|2985.6|2985.6|2985.24|2985.24|0
1650629870000|2022-04-22 12:17:50|2985.92|2985.92|2985.69|2985.69|2985.92|2985.92|2985.69|2985.69|0
1650629880000|2022-04-22 12:18:00|2986.82|2986.82|2986.37|2986.37|2986.82|2986.82|2986.15|2986.15|0
1650629950000|2022-04-22 12:19:10|2986.8|2986.8|2987.02|2987.02|2987.02|2987.02|2986.8|2986.8|0
1650629960000|2022-04-22 12:19:20|2987.13|2987.13|2986.8|2986.8|2987.13|2987.13|2986.8|2986.8|0
1650629970000|2022-04-22 12:19:30|2987.35|2987.35|2987.02|2987.02|2987.35|2987.35|2987.02|2987.02|0
1650629980000|2022-04-22 12:19:40|2987.74|2987.74|2988.11|2988.11|2988.11|2988.11|2987.74|2987.74|0
1650630000000|2022-04-22 12:20:00|2987.74|2987.74|2988.19|2988.19|2988.19|2988.19|2987.74|2987.74|0
1650630010000|2022-04-22 12:20:10|2988.65|2988.65|2988.65|2988.65|2988.65|2988.65|2988.65|2988.65|0
1650630020000|2022-04-22 12:20:20|2988.28|2988.28|2986.93|2986.93|2988.28|2988.28|2986.93|2986.93|0
1650630100000|2022-04-22 12:21:40|2986.71|2986.71|2986.71|2986.71|2986.71|2986.71|2986.71|2986.71|0
1650630140000|2022-04-22 12:22:20|2986.63|2986.63|2986.63|2986.63|2986.63|2986.63|2986.63|2986.63|0
1650630180000|2022-04-22 12:23:00|2986.19|2986.19|2986.19|2986.19|2986.19|2986.19|2986.19|2986.19|0
1650630220000|2022-04-22 12:23:40|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|0
1650630240000|2022-04-22 12:24:00|2986.74|2986.74|2986.95|2986.95|2986.95|2986.95|2986.74|2986.74|0
1650630250000|2022-04-22 12:24:10|2986.5|2986.5|2986.5|2986.5|2986.5|2986.5|2986.5|2986.5|0
1650630300000|2022-04-22 12:25:00|2986.28|2986.28|2986.07|2986.07|2986.28|2986.28|2986.07|2986.07|0
1650630310000|2022-04-22 12:25:10|2985.84|2985.84|2985.84|2985.84|2985.84|2985.84|2985.84|2985.84|0
1650630380000|2022-04-22 12:26:20|2986.04|2986.04|2986.04|2986.04|2986.04|2986.04|2986.04|2986.04|0
1650630490000|2022-04-22 12:28:10|2986.4|2986.4|2986.76|2986.76|2986.76|2986.76|2986.4|2986.4|0
1650630500000|2022-04-22 12:28:20|2986.57|2986.57|2986.57|2986.57|2986.57|2986.57|2986.57|2986.57|0
1650630520000|2022-04-22 12:28:40|2986.37|2986.37|2986.37|2986.37|2986.37|2986.37|2986.37|2986.37|0
1650630570000|2022-04-22 12:29:30|2986.81|2986.81|2987.62|2987.62|2987.62|2987.62|2986.81|2986.81|0
1650630610000|2022-04-22 12:30:10|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|0
1650630650000|2022-04-22 12:30:50|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|0
1650630660000|2022-04-22 12:31:00|2988.83|2988.83|2988.83|2988.83|2988.83|2988.83|2988.83|2988.83|0
1650630670000|2022-04-22 12:31:10|2989.56|2989.56|2989.56|2989.56|2989.56|2989.56|2989.56|2989.56|0
1650630680000|2022-04-22 12:31:20|2989.19|2989.19|2988.76|2988.76|2989.19|2989.19|2988.76|2988.76|0
1650630740000|2022-04-22 12:32:20|2988.32|2988.32|2988.32|2988.32|2988.32|2988.32|2988.1|2988.1|0
1650630750000|2022-04-22 12:32:30|2987.96|2987.96|2987.96|2987.96|2987.96|2987.96|2987.96|2987.96|0
1650630760000|2022-04-22 12:32:40|2988.32|2988.32|2988.32|2988.32|2988.32|2988.32|2988.32|2988.32|0
1650630800000|2022-04-22 12:33:20|2988.55|2988.55|2988.11|2988.11|2988.55|2988.55|2988.11|2988.11|0
1650630810000|2022-04-22 12:33:30|2987.89|2987.89|2987.53|2987.53|2987.89|2987.89|2987.53|2987.53|0
1650630820000|2022-04-22 12:33:40|2987.89|2987.89|2987.89|2987.89|2987.89|2987.89|2987.89|2987.89|0
1650630830000|2022-04-22 12:33:50|2988.61|2988.61|2988.61|2988.61|2988.61|2988.61|2988.61|2988.61|0
1650630860000|2022-04-22 12:34:20|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|0
1650630870000|2022-04-22 12:34:30|2988.61|2988.61|2988.61|2988.61|2988.61|2988.61|2988.61|2988.61|0
1650630880000|2022-04-22 12:34:40|2988.94|2988.94|2988.94|2988.94|2988.94|2988.94|2988.94|2988.94|0
1650630910000|2022-04-22 12:35:10|2989.84|2989.84|2990.07|2990.07|2990.07|2990.07|2989.84|2989.84|0
1650630920000|2022-04-22 12:35:20|2991.42|2991.42|2991.65|2991.65|2991.65|2991.65|2991.2|2991.2|0
1650630960000|2022-04-22 12:36:00|2991.87|2991.87|2992.77|2992.77|2992.77|2992.77|2991.87|2991.87|0
1650630970000|2022-04-22 12:36:10|2993.23|2993.23|2993.68|2993.68|2993.9|2993.9|2993.23|2993.23|0
1650630980000|2022-04-22 12:36:20|2993.23|2993.23|2993.45|2993.45|2993.45|2993.45|2993.23|2993.23|0
1650631050000|2022-04-22 12:37:30|2993.29|2993.29|2993.29|2993.29|2993.29|2993.29|2993.29|2993.29|0
1650631060000|2022-04-22 12:37:40|2993.07|2993.07|2992.84|2992.84|2993.07|2993.07|2992.84|2992.84|0
1650631070000|2022-04-22 12:37:50|2993|2993|2992.44|2992.44|2993|2993|2992.44|2992.44|0
1650631110000|2022-04-22 12:38:30|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|0
1650631120000|2022-04-22 12:38:40|2993.39|2993.39|2994.11|2994.11|2994.11|2994.11|2993.39|2993.39|0
1650631140000|2022-04-22 12:39:00|2993.75|2993.75|2994.4|2994.4|2994.4|2994.4|2993.75|2993.75|0
1650631150000|2022-04-22 12:39:10|2994.63|2994.63|2995.3|2995.3|2995.3|2995.3|2994.63|2994.63|0
1650631160000|2022-04-22 12:39:20|2995.53|2995.53|2995.75|2995.75|2995.75|2995.75|2995.53|2995.53|0
1650631210000|2022-04-22 12:40:10|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|0
1650631230000|2022-04-22 12:40:30|2995.51|2995.51|2995.18|2995.18|2995.51|2995.51|2995.18|2995.18|0
1650631240000|2022-04-22 12:40:40|2995.62|2995.62|2995.62|2995.62|2995.62|2995.62|2995.62|2995.62|0
1650631250000|2022-04-22 12:40:50|2995.25|2995.25|2995.25|2995.25|2995.25|2995.25|2995.25|2995.25|0
1650631260000|2022-04-22 12:41:00|2995.06|2995.06|2995.01|2995.01|2995.45|2995.45|2995.01|2995.01|0
1650631270000|2022-04-22 12:41:10|2995.21|2995.21|2995.21|2995.21|2995.21|2995.21|2995.21|2995.21|0
1650631320000|2022-04-22 12:42:00|2994.31|2994.31|2994.08|2994.08|2994.31|2994.31|2993.18|2993.18|0
1650631330000|2022-04-22 12:42:10|2993.92|2993.92|2996.48|2996.48|2996.48|2996.48|2993.92|2993.92|0
1650631340000|2022-04-22 12:42:20|2996.11|2996.11|2996.03|2996.03|2996.11|2996.11|2996.03|2996.03|0
1650631350000|2022-04-22 12:42:30|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|0
1650631360000|2022-04-22 12:42:40|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|0
1650631420000|2022-04-22 12:43:40|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|2996.26|0
1650631430000|2022-04-22 12:43:50|2995.9|2995.9|2994.61|2994.61|2995.9|2995.9|2994.61|2994.61|0
1650631450000|2022-04-22 12:44:10|2993.93|2993.93|2994.38|2994.38|2994.38|2994.38|2993.93|2993.93|0
1650631460000|2022-04-22 12:44:20|2994.23|2994.23|2994.15|2994.15|2994.23|2994.23|2994.15|2994.15|0
1650631470000|2022-04-22 12:44:30|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|2992.57|2992.57|0
1650631480000|2022-04-22 12:44:40|2992.58|2992.58|2991.47|2991.47|2992.58|2992.58|2991.03|2991.03|0
1650631490000|2022-04-22 12:44:50|2991.04|2991.04|2991.04|2991.04|2991.04|2991.04|2991.04|2991.04|0
1650631500000|2022-04-22 12:45:00|2991.8|2991.8|2992.02|2992.02|2992.02|2992.02|2991.8|2991.8|0
1650631510000|2022-04-22 12:45:10|2991.66|2991.66|2991.66|2991.66|2991.66|2991.66|2991.66|2991.66|0
1650631520000|2022-04-22 12:45:20|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|0
1650631530000|2022-04-22 12:45:30|2992.02|2992.02|2993.19|2993.19|2993.19|2993.19|2992.02|2992.02|0
1650631540000|2022-04-22 12:45:40|2993.38|2993.38|2993.49|2993.49|2993.6|2993.6|2993.38|2993.38|0
1650631550000|2022-04-22 12:45:50|2993.82|2993.82|2993.82|2993.82|2993.82|2993.82|2993.82|2993.82|0
1650631600000|2022-04-22 12:46:40|2993.59|2993.59|2993.59|2993.59|2993.59|2993.59|2993.59|2993.59|0
1650631610000|2022-04-22 12:46:50|2993.37|2993.37|2993.15|2993.15|2993.37|2993.37|2993.15|2993.15|0
1650631620000|2022-04-22 12:47:00|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|0
1650631630000|2022-04-22 12:47:10|2991.99|2991.99|2991.83|2991.83|2991.99|2991.99|2991.83|2991.83|0
1650631640000|2022-04-22 12:47:20|2991.27|2991.27|2991.21|2991.21|2991.66|2991.66|2991.21|2991.21|0
1650631650000|2022-04-22 12:47:30|2991.66|2991.66|2991.66|2991.66|2991.66|2991.66|2991.66|2991.66|0
1650631660000|2022-04-22 12:47:40|2991.89|2991.89|2992.34|2992.34|2992.34|2992.34|2991.66|2991.66|0
1650631670000|2022-04-22 12:47:50|2992.11|2992.11|2991.89|2991.89|2992.11|2992.11|2991.89|2991.89|0
1650631690000|2022-04-22 12:48:10|2991.66|2991.66|2991.87|2991.87|2991.87|2991.87|2991.5|2991.5|0
1650631700000|2022-04-22 12:48:20|2991.64|2991.64|2992.32|2992.32|2992.32|2992.32|2991.64|2991.64|0
1650631720000|2022-04-22 12:48:40|2992.12|2992.12|2992.12|2992.12|2992.12|2992.12|2992.12|2992.12|0
1650631730000|2022-04-22 12:48:50|2992.48|2992.48|2992.48|2992.48|2992.48|2992.48|2992.48|2992.48|0
1650631760000|2022-04-22 12:49:20|2991.58|2991.58|2991.58|2991.58|2991.58|2991.58|2991.58|2991.58|0
1650631770000|2022-04-22 12:49:30|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|0
1650631780000|2022-04-22 12:49:40|2990.53|2990.53|2990.53|2990.53|2990.53|2990.53|2990.53|2990.53|0
1650631790000|2022-04-22 12:49:50|2990.97|2990.97|2990.86|2990.86|2990.97|2990.97|2990.86|2990.86|0
1650631800000|2022-04-22 12:50:00|2991.09|2991.09|2991.09|2991.09|2991.09|2991.09|2991.09|2991.09|0
1650631840000|2022-04-22 12:50:40|2991.28|2991.28|2991.28|2991.28|2991.28|2991.28|2991.28|2991.28|0
1650631870000|2022-04-22 12:51:10|2990.92|2990.92|2990.56|2990.56|2990.92|2990.92|2990.56|2990.56|0
1650631890000|2022-04-22 12:51:30|2990.92|2990.92|2990.92|2990.92|2990.92|2990.92|2990.92|2990.92|0
1650631920000|2022-04-22 12:52:00|2991.08|2991.08|2990.71|2990.71|2991.16|2991.16|2990.71|2990.71|0
1650631930000|2022-04-22 12:52:10|2991.16|2991.16|2991.16|2991.16|2991.16|2991.16|2991.16|2991.16|0
1650631950000|2022-04-22 12:52:30|2991.39|2991.39|2991.84|2991.84|2992.06|2992.06|2991.39|2991.39|0
1650631960000|2022-04-22 12:52:40|2991.16|2991.16|2991.58|2991.58|2991.58|2991.58|2991.16|2991.16|0
1650631970000|2022-04-22 12:52:50|2991.36|2991.36|2991.36|2991.36|2991.36|2991.36|2991.36|2991.36|0
1650631980000|2022-04-22 12:53:00|2991.14|2991.14|2991.36|2991.36|2991.36|2991.36|2991.14|2991.14|0
1650632040000|2022-04-22 12:54:00|2992.24|2992.24|2991.98|2991.98|2992.35|2992.35|2991.98|2991.98|0
1650632070000|2022-04-22 12:54:30|2992.22|2992.22|2992.38|2992.38|2992.38|2992.38|2992.22|2992.22|0
1650632080000|2022-04-22 12:54:40|2992.19|2992.19|2992.38|2992.38|2992.38|2992.38|2992.19|2992.19|0
1650632100000|2022-04-22 12:55:00|2992.6|2992.6|2992.96|2992.96|2992.96|2992.96|2992.6|2992.6|0
1650632110000|2022-04-22 12:55:10|2993.28|2993.28|2993.28|2993.28|2993.28|2993.28|2993.28|2993.28|0
1650632160000|2022-04-22 12:56:00|2993.44|2993.44|2993.44|2993.44|2993.44|2993.44|2993.44|2993.44|0
1650632190000|2022-04-22 12:56:30|2993.8|2993.8|2993.8|2993.8|2993.8|2993.8|2993.8|2993.8|0
1650632260000|2022-04-22 12:57:40|2992.9|2992.9|2993.58|2993.58|2993.58|2993.58|2992.9|2992.9|0
1650632280000|2022-04-22 12:58:00|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|0
1650632290000|2022-04-22 12:58:10|2993.44|2993.44|2993.44|2993.44|2993.44|2993.44|2993.44|2993.44|0
1650632330000|2022-04-22 12:58:50|2992.76|2992.76|2992.99|2992.99|2992.99|2992.99|2992.76|2992.76|0
1650632340000|2022-04-22 12:59:00|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|0
1650632350000|2022-04-22 12:59:10|2993.38|2993.38|2993.46|2993.46|2993.46|2993.46|2993.38|2993.38|0
1650632370000|2022-04-22 12:59:30|2993.83|2993.83|2993.83|2993.83|2993.83|2993.83|2993.83|2993.83|0
1650632380000|2022-04-22 12:59:40|2994.04|2994.04|2993.68|2993.68|2994.04|2994.04|2993.68|2993.68|0
1650632410000|2022-04-22 13:00:10|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|0
1650632420000|2022-04-22 13:00:20|2993.83|2993.83|2993.83|2993.83|2993.83|2993.83|2993.83|2993.83|0
1650632430000|2022-04-22 13:00:30|2993.6|2993.6|2993.38|2993.38|2993.6|2993.6|2993.38|2993.38|0
1650632480000|2022-04-22 13:01:20|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|0
1650632490000|2022-04-22 13:01:30|2993.06|2993.06|2992.95|2992.95|2993.06|2993.06|2992.95|2992.95|0
1650632500000|2022-04-22 13:01:40|2993.06|2993.06|2992.3|2992.3|2993.06|2993.06|2992.3|2992.3|0
1650632520000|2022-04-22 13:02:00|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|0
1650632530000|2022-04-22 13:02:10|2993.11|2993.11|2991.97|2991.97|2993.11|2993.11|2991.97|2991.97|0
1650632540000|2022-04-22 13:02:20|2992.69|2992.69|2992.69|2992.69|2992.69|2992.69|2992.69|2992.69|0
1650632570000|2022-04-22 13:02:50|2992.53|2992.53|2992.69|2992.69|2992.69|2992.69|2992.53|2992.53|0
1650632580000|2022-04-22 13:03:00|2993.13|2993.13|2992.75|2992.75|2993.13|2993.13|2992.75|2992.75|0
1650632610000|2022-04-22 13:03:30|2991.61|2991.61|2992.34|2992.34|2992.34|2992.34|2991.61|2991.61|0
1650632640000|2022-04-22 13:04:00|2991.61|2991.61|2991.03|2991.03|2991.61|2991.61|2991.03|2991.03|0
1650632650000|2022-04-22 13:04:10|2990.95|2990.95|2991.63|2991.63|2991.63|2991.63|2990.95|2990.95|0
1650632660000|2022-04-22 13:04:20|2991.99|2991.99|2990.84|2990.84|2991.99|2991.99|2990.84|2990.84|0
1650632670000|2022-04-22 13:04:30|2990.76|2990.76|2990.99|2990.99|2990.99|2990.99|2990.76|2990.76|0
1650632740000|2022-04-22 13:05:40|2991.2|2991.2|2990.84|2990.84|2991.2|2991.2|2990.84|2990.84|0
1650632780000|2022-04-22 13:06:20|2991.39|2991.39|2991.61|2991.61|2991.61|2991.61|2991.39|2991.39|0
1650632790000|2022-04-22 13:06:30|2991.69|2991.69|2991.54|2991.54|2991.69|2991.69|2991.54|2991.54|0
1650632800000|2022-04-22 13:06:40|2991.64|2991.64|2991.64|2991.64|2991.64|2991.64|2991.64|2991.64|0
1650632810000|2022-04-22 13:06:50|2992.1|2992.1|2992.55|2992.55|2992.55|2992.55|2992.1|2992.1|0
1650632850000|2022-04-22 13:07:30|2992.11|2992.11|2992.33|2992.33|2992.33|2992.33|2992.11|2992.11|0
1650632900000|2022-04-22 13:08:20|2991.53|2991.53|2990.85|2990.85|2991.53|2991.53|2990.85|2990.85|0
1650632910000|2022-04-22 13:08:30|2990.86|2990.86|2990.86|2990.86|2990.86|2990.86|2990.86|2990.86|0
1650632990000|2022-04-22 13:09:50|2991.3|2991.3|2992.02|2992.02|2992.02|2992.02|2991.3|2991.3|0
1650633000000|2022-04-22 13:10:00|2991.6|2991.6|2991.6|2991.6|2991.6|2991.6|2991.6|2991.6|0
1650633010000|2022-04-22 13:10:10|2991.38|2991.38|2991.77|2991.77|2991.77|2991.77|2991.38|2991.38|0
1650633050000|2022-04-22 13:10:50|2991.7|2991.7|2991.77|2991.77|2991.77|2991.77|2991.7|2991.7|0
1650633060000|2022-04-22 13:11:00|2992.23|2992.23|2992.9|2992.9|2992.9|2992.9|2992.23|2992.23|0
1650633070000|2022-04-22 13:11:10|2992.45|2992.45|2992.45|2992.45|2992.45|2992.45|2992.45|2992.45|0
1650633080000|2022-04-22 13:11:20|2991.51|2991.51|2991.73|2991.73|2991.73|2991.73|2991.51|2991.51|0
1650633110000|2022-04-22 13:11:50|2990.64|2990.64|2989.89|2989.89|2990.79|2990.79|2989.89|2989.89|0
1650633150000|2022-04-22 13:12:30|2989.52|2989.52|2989.52|2989.52|2990.2|2990.2|2989.52|2989.52|0
1650633160000|2022-04-22 13:12:40|2989.76|2989.76|2989.76|2989.76|2989.76|2989.76|2989.76|2989.76|0
1650633190000|2022-04-22 13:13:10|2989.96|2989.96|2989.76|2989.76|2989.96|2989.96|2989.76|2989.76|0
1650633210000|2022-04-22 13:13:30|2989.04|2989.04|2988.93|2988.93|2989.04|2989.04|2988.93|2988.93|0
1650633220000|2022-04-22 13:13:40|2989.29|2989.29|2989.29|2989.29|2989.29|2989.29|2989.29|2989.29|0
1650633230000|2022-04-22 13:13:50|2989.4|2989.4|2989.26|2989.26|2989.63|2989.63|2989.26|2989.26|0
1650633260000|2022-04-22 13:14:20|2988.37|2988.37|2988.37|2988.37|2988.37|2988.37|2988.37|2988.37|0
1650633280000|2022-04-22 13:14:40|2988.82|2988.82|2988.82|2988.82|2988.82|2988.82|2988.82|2988.82|0
1650633300000|2022-04-22 13:15:00|2989.04|2989.04|2988.82|2988.82|2989.04|2989.04|2988.6|2988.6|0
1650633320000|2022-04-22 13:15:20|2989.04|2989.04|2989.04|2989.04|2989.04|2989.04|2989.04|2989.04|0
1650633350000|2022-04-22 13:15:50|2989.23|2989.23|2989.67|2989.67|2989.67|2989.67|2989.23|2989.23|0
1650633370000|2022-04-22 13:16:10|2990.12|2990.12|2990.45|2990.45|2990.67|2990.67|2990.12|2990.12|0
1650633480000|2022-04-22 13:18:00|2990.9|2990.9|2991.8|2991.8|2991.8|2991.8|2990.9|2990.9|0
1650633490000|2022-04-22 13:18:10|2991.69|2991.69|2991.36|2991.36|2991.69|2991.69|2991.36|2991.36|0
1650633500000|2022-04-22 13:18:20|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|0
1650633510000|2022-04-22 13:18:30|2991.33|2991.33|2991.69|2991.69|2991.69|2991.69|2991.33|2991.33|0
1650633530000|2022-04-22 13:18:50|2991.93|2991.93|2992.01|2992.01|2992.01|2992.01|2991.93|2991.93|0
1650633540000|2022-04-22 13:19:00|2992.37|2992.37|2992.37|2992.37|2992.37|2992.37|2992.37|2992.37|0
1650633610000|2022-04-22 13:20:10|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|0
1650633620000|2022-04-22 13:20:20|2992.99|2992.99|2992.99|2992.99|2992.99|2992.99|2992.76|2992.76|0
1650633630000|2022-04-22 13:20:30|2993.44|2993.44|2993.21|2993.21|2993.89|2993.89|2993.21|2993.21|0
1650633680000|2022-04-22 13:21:20|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|0
1650633690000|2022-04-22 13:21:30|2993.94|2993.94|2994.3|2994.3|2994.3|2994.3|2993.94|2993.94|0
1650633710000|2022-04-22 13:21:50|2994.66|2994.66|2994.66|2994.66|2994.66|2994.66|2994.66|2994.66|0
1650633720000|2022-04-22 13:22:00|2993.94|2993.94|2993.94|2993.94|2993.94|2993.94|2993.71|2993.71|0
1650633750000|2022-04-22 13:22:30|2994.05|2994.05|2993.83|2993.83|2994.05|2994.05|2993.83|2993.83|0
1650633790000|2022-04-22 13:23:10|2994.07|2994.07|2994.28|2994.28|2994.28|2994.28|2994.07|2994.07|0
1650633840000|2022-04-22 13:24:00|2994.5|2994.5|2994.72|2994.72|2994.72|2994.72|2994.5|2994.5|0
1650633850000|2022-04-22 13:24:10|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|0
1650633880000|2022-04-22 13:24:40|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|0
1650633900000|2022-04-22 13:25:00|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|0
1650633930000|2022-04-22 13:25:30|2996.51|2996.51|2997.04|2997.04|2997.04|2997.04|2996.51|2996.51|0
1650633940000|2022-04-22 13:25:40|2997.49|2997.49|2996.59|2996.59|2997.49|2997.49|2996.59|2996.59|0
1650633950000|2022-04-22 13:25:50|2995.5|2995.5|2995.96|2995.96|2995.96|2995.96|2995.5|2995.5|0
1650633980000|2022-04-22 13:26:20|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|0
1650634020000|2022-04-22 13:27:00|2995.74|2995.74|2995.97|2995.97|2995.97|2995.97|2995.74|2995.74|0
1650634030000|2022-04-22 13:27:10|2996.42|2996.42|2996.42|2996.42|2996.42|2996.42|2996.42|2996.42|0
1650634040000|2022-04-22 13:27:20|2996.2|2996.2|2996.42|2996.42|2996.42|2996.42|2995.3|2995.3|0
1650634060000|2022-04-22 13:27:40|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|0
1650634110000|2022-04-22 13:28:30|2995.51|2995.51|2996.49|2996.49|2996.49|2996.49|2995.51|2995.51|0
1650634130000|2022-04-22 13:28:50|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|0
1650634200000|2022-04-22 13:30:00|2995.68|2995.68|2995.6|2995.6|2996.04|2996.04|2995.39|2995.39|0
1650634210000|2022-04-22 13:30:10|2995.39|2995.39|2995.17|2995.17|2995.39|2995.39|2995.17|2995.17|0
1650634220000|2022-04-22 13:30:20|2995.39|2995.39|2995.55|2995.55|2995.55|2995.55|2995.39|2995.39|0
1650634230000|2022-04-22 13:30:30|2995.63|2995.63|2995.79|2995.79|2995.79|2995.79|2995.63|2995.63|0
1650634240000|2022-04-22 13:30:40|2996.23|2996.23|2996.23|2996.23|2996.44|2996.44|2995.86|2995.86|0
1650634270000|2022-04-22 13:31:10|2995.9|2995.9|2995.17|2995.17|2995.9|2995.9|2995.17|2995.17|0
1650634280000|2022-04-22 13:31:20|2995.85|2995.85|2996.3|2996.3|2996.3|2996.3|2995.62|2995.62|0
1650634290000|2022-04-22 13:31:30|2995.98|2995.98|2996.22|2996.22|2996.22|2996.22|2995.98|2995.98|0
1650634300000|2022-04-22 13:31:40|2996.3|2996.3|2995.8|2995.8|2996.46|2996.46|2995.58|2995.58|0
1650634310000|2022-04-22 13:31:50|2995.5|2995.5|2995.83|2995.83|2995.83|2995.83|2995.5|2995.5|0
1650634320000|2022-04-22 13:32:00|2995.35|2995.35|2995.1|2995.1|2995.35|2995.35|2994.94|2994.94|0
1650634330000|2022-04-22 13:32:10|2994.86|2994.86|2994.03|2994.03|2994.86|2994.86|2994.03|2994.03|0
1650634350000|2022-04-22 13:32:30|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|2994.25|0
1650634360000|2022-04-22 13:32:40|2994.61|2994.61|2994.83|2994.83|2994.98|2994.98|2994.4|2994.4|0
1650634380000|2022-04-22 13:33:00|2994.99|2994.99|2995.22|2995.22|2995.22|2995.22|2994.99|2994.99|0
1650634390000|2022-04-22 13:33:10|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|0
1650634410000|2022-04-22 13:33:30|2995.98|2995.98|2995.98|2995.98|2995.98|2995.98|2995.98|2995.98|0
1650634420000|2022-04-22 13:33:40|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|0
1650634430000|2022-04-22 13:33:50|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|0
1650634440000|2022-04-22 13:34:00|2996.9|2996.9|2996.67|2996.67|2996.9|2996.9|2996.47|2996.47|0
1650634450000|2022-04-22 13:34:10|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|0
1650634460000|2022-04-22 13:34:20|2996.45|2996.45|2995.72|2995.72|2996.45|2996.45|2995.72|2995.72|0
1650634470000|2022-04-22 13:34:30|2995.29|2995.29|2995.51|2995.51|2995.51|2995.51|2995.29|2995.29|0
1650634480000|2022-04-22 13:34:40|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|0
1650634500000|2022-04-22 13:35:00|2995.51|2995.51|2996.41|2996.41|2996.41|2996.41|2995.51|2995.51|0
1650634510000|2022-04-22 13:35:10|2996.04|2996.04|2996.41|2996.41|2996.41|2996.41|2996.04|2996.04|0
1650634520000|2022-04-22 13:35:20|2995.96|2995.96|2995.28|2995.28|2995.96|2995.96|2995.28|2995.28|0
1650634530000|2022-04-22 13:35:30|2995.08|2995.08|2995.08|2995.08|2995.45|2995.45|2995.08|2995.08|0
1650634540000|2022-04-22 13:35:40|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|0
1650634550000|2022-04-22 13:35:50|2995.99|2995.99|2995.85|2995.85|2996.21|2996.21|2995.4|2995.4|0
1650634590000|2022-04-22 13:36:30|2995.17|2995.17|2994.03|2994.03|2995.17|2995.17|2994.03|2994.03|0
1650634600000|2022-04-22 13:36:40|2993.95|2993.95|2993.41|2993.41|2993.95|2993.95|2993.41|2993.41|0
1650634610000|2022-04-22 13:36:50|2992.99|2992.99|2992.16|2992.16|2992.99|2992.99|2992.16|2992.16|0
1650634620000|2022-04-22 13:37:00|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|0
1650634630000|2022-04-22 13:37:10|2992.61|2992.61|2991.68|2991.68|2992.84|2992.84|2991.68|2991.68|0
1650634640000|2022-04-22 13:37:20|2992.13|2992.13|2992.13|2992.13|2992.13|2992.13|2991.91|2991.91|0
1650634650000|2022-04-22 13:37:30|2991.77|2991.77|2991.77|2991.77|2991.77|2991.77|2991.77|2991.77|0
1650634660000|2022-04-22 13:37:40|2991.57|2991.57|2990.45|2990.45|2991.57|2991.57|2990.45|2990.45|0
1650634670000|2022-04-22 13:37:50|2990.13|2990.13|2990.13|2990.13|2990.13|2990.13|2990.13|2990.13|0
1650634690000|2022-04-22 13:38:10|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|0
1650634720000|2022-04-22 13:38:40|2990.36|2990.36|2990.2|2990.2|2990.36|2990.36|2990.2|2990.2|0
1650634730000|2022-04-22 13:38:50|2990.36|2990.36|2990.16|2990.16|2990.36|2990.36|2990.16|2990.16|0
1650634740000|2022-04-22 13:39:00|2990.24|2990.24|2990.7|2990.7|2990.7|2990.7|2990.24|2990.24|0
1650634750000|2022-04-22 13:39:10|2991.03|2991.03|2991.03|2991.03|2991.03|2991.03|2991.03|2991.03|0
1650634770000|2022-04-22 13:39:30|2990.67|2990.67|2989.83|2989.83|2990.67|2990.67|2989.83|2989.83|0
1650634780000|2022-04-22 13:39:40|2989.44|2989.44|2989.04|2989.04|2989.44|2989.44|2989.04|2989.04|0
1650634800000|2022-04-22 13:40:00|2988.39|2988.39|2988.39|2988.39|2988.39|2988.39|2988.39|2988.39|0
1650634810000|2022-04-22 13:40:10|2988.61|2988.61|2988.61|2988.61|2988.61|2988.61|2988.61|2988.61|0
1650634820000|2022-04-22 13:40:20|2988.97|2988.97|2988.97|2988.97|2988.97|2988.97|2988.97|2988.97|0
1650634830000|2022-04-22 13:40:30|2988.61|2988.61|2988.34|2988.34|2988.61|2988.61|2987.89|2987.89|0
1650634840000|2022-04-22 13:40:40|2988.12|2988.12|2988.12|2988.12|2988.12|2988.12|2988.12|2988.12|0
1650634850000|2022-04-22 13:40:50|2987.4|2987.4|2987.17|2987.17|2987.4|2987.4|2987.17|2987.17|0
1650634860000|2022-04-22 13:41:00|2987.37|2987.37|2987.56|2987.56|2987.56|2987.56|2987.37|2987.37|0
1650634880000|2022-04-22 13:41:20|2988.29|2988.29|2987.93|2987.93|2988.29|2988.29|2987.93|2987.93|0
1650634910000|2022-04-22 13:41:50|2987.73|2987.73|2987.17|2987.17|2987.73|2987.73|2987.17|2987.17|0
1650634930000|2022-04-22 13:42:10|2986.81|2986.81|2986.81|2986.81|2986.81|2986.81|2986.81|2986.81|0
1650634940000|2022-04-22 13:42:20|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|0
1650634960000|2022-04-22 13:42:40|2986.66|2986.66|2986.66|2986.66|2986.66|2986.66|2986.66|2986.66|0
1650634990000|2022-04-22 13:43:10|2986.23|2986.23|2985.43|2985.43|2986.23|2986.23|2985.43|2985.43|0
1650635000000|2022-04-22 13:43:20|2985.65|2985.65|2986.01|2986.01|2986.01|2986.01|2985.65|2985.65|0
1650635010000|2022-04-22 13:43:30|2985.57|2985.57|2985.57|2985.57|2985.57|2985.57|2985.57|2985.57|0
1650635030000|2022-04-22 13:43:50|2985.03|2985.03|2985.03|2985.03|2985.03|2985.03|2985.03|2985.03|0
1650635040000|2022-04-22 13:44:00|2985.24|2985.24|2985.03|2985.03|2985.24|2985.24|2985.03|2985.03|0
1650635050000|2022-04-22 13:44:10|2984.81|2984.81|2984.45|2984.45|2984.81|2984.81|2984.45|2984.45|0
1650635060000|2022-04-22 13:44:20|2984.37|2984.37|2984.15|2984.15|2984.37|2984.37|2984.15|2984.15|0
1650635100000|2022-04-22 13:45:00|2983.95|2983.95|2983.76|2983.76|2983.95|2983.95|2983.56|2983.56|0
1650635110000|2022-04-22 13:45:10|2984.35|2984.35|2985.59|2985.59|2986.43|2986.43|2984.35|2984.35|0
1650635120000|2022-04-22 13:45:20|2985.51|2985.51|2985.59|2985.59|2985.96|2985.96|2985.51|2985.51|0
1650635130000|2022-04-22 13:45:30|2985.7|2985.7|2985.14|2985.14|2985.81|2985.81|2985.14|2985.14|0
1650635160000|2022-04-22 13:46:00|2984.98|2984.98|2984.98|2984.98|2984.98|2984.98|2984.98|2984.98|0
1650635170000|2022-04-22 13:46:10|2984.54|2984.54|2984.54|2984.54|2984.54|2984.54|2984.54|2984.54|0
1650635200000|2022-04-22 13:46:40|2984.34|2984.34|2984.71|2984.71|2984.71|2984.71|2984.34|2984.34|0
1650635210000|2022-04-22 13:46:50|2984.26|2984.26|2984.17|2984.17|2984.39|2984.39|2983.81|2983.81|0
1650635220000|2022-04-22 13:47:00|2983.94|2983.94|2983.94|2983.94|2983.94|2983.94|2983.94|2983.94|0
1650635230000|2022-04-22 13:47:10|2983.49|2983.49|2983.72|2983.72|2983.72|2983.72|2983.27|2983.27|0
1650635240000|2022-04-22 13:47:20|2984.39|2984.39|2984.62|2984.62|2984.62|2984.62|2984.39|2984.39|0
1650635250000|2022-04-22 13:47:30|2984.26|2984.26|2984.04|2984.04|2984.26|2984.26|2984.04|2984.04|0
1650635260000|2022-04-22 13:47:40|2984.4|2984.4|2984.63|2984.63|2984.63|2984.63|2984.4|2984.4|0
1650635270000|2022-04-22 13:47:50|2985.08|2985.08|2985.08|2985.08|2985.08|2985.08|2985.08|2985.08|0
1650635300000|2022-04-22 13:48:20|2985.19|2985.19|2985.38|2985.38|2985.38|2985.38|2985.19|2985.19|0
1650635310000|2022-04-22 13:48:30|2986.06|2986.06|2985.47|2985.47|2986.06|2986.06|2985.47|2985.47|0
1650635320000|2022-04-22 13:48:40|2985.39|2985.39|2984.05|2984.05|2985.39|2985.39|2983.83|2983.83|0
1650635330000|2022-04-22 13:48:50|2983.68|2983.68|2983.68|2983.68|2983.68|2983.68|2983.68|2983.68|0
1650635340000|2022-04-22 13:49:00|2983.91|2983.91|2983.91|2983.91|2983.91|2983.91|2983.91|2983.91|0
1650635370000|2022-04-22 13:49:30|2984.27|2984.27|2985.19|2985.19|2985.19|2985.19|2984.27|2984.27|0
1650635380000|2022-04-22 13:49:40|2985.41|2985.41|2985.41|2985.41|2985.41|2985.41|2985.41|2985.41|0
1650635400000|2022-04-22 13:50:00|2985.77|2985.77|2985.08|2985.08|2985.77|2985.77|2985.08|2985.08|0
1650635410000|2022-04-22 13:50:10|2984.92|2984.92|2985|2985|2985|2985|2984.92|2984.92|0
1650635430000|2022-04-22 13:50:30|2985.23|2985.23|2985.9|2985.9|2985.9|2985.9|2985.23|2985.23|0
1650635440000|2022-04-22 13:50:40|2985.18|2985.18|2985.18|2985.18|2985.18|2985.18|2985.18|2985.18|0
1650635460000|2022-04-22 13:51:00|2985.54|2985.54|2985.9|2985.9|2985.9|2985.9|2985.54|2985.54|0
1650635470000|2022-04-22 13:51:10|2985.45|2985.45|2985.45|2985.45|2985.45|2985.45|2985.45|2985.45|0
1650635480000|2022-04-22 13:51:20|2985.82|2985.82|2985.82|2985.82|2985.82|2985.82|2985.82|2985.82|0
1650635490000|2022-04-22 13:51:30|2985.89|2985.89|2985.89|2985.89|2985.89|2985.89|2985.89|2985.89|0
1650635500000|2022-04-22 13:51:40|2986.12|2986.12|2986.35|2986.35|2986.35|2986.35|2986.12|2986.12|0
1650635510000|2022-04-22 13:51:50|2986.57|2986.57|2986.8|2986.8|2986.8|2986.8|2986.57|2986.57|0
1650635530000|2022-04-22 13:52:10|2986.58|2986.58|2987.29|2987.29|2987.29|2987.29|2986.58|2986.58|0
1650635550000|2022-04-22 13:52:30|2988.23|2988.23|2988.67|2988.67|2988.88|2988.88|2988.23|2988.23|0
1650635560000|2022-04-22 13:52:40|2988.44|2988.44|2988.44|2988.44|2988.44|2988.44|2988.44|2988.44|0
1650635570000|2022-04-22 13:52:50|2988.64|2988.64|2988.64|2988.64|2988.64|2988.64|2988.64|2988.64|0
1650635590000|2022-04-22 13:53:10|2989.09|2989.09|2988.86|2988.86|2989.09|2989.09|2988.86|2988.86|0
1650635610000|2022-04-22 13:53:30|2988.19|2988.19|2988.19|2988.19|2988.19|2988.19|2986.83|2986.83|0
1650635640000|2022-04-22 13:54:00|2987.99|2987.99|2987.14|2987.14|2987.99|2987.99|2987.14|2987.14|0
1650635660000|2022-04-22 13:54:20|2986.92|2986.92|2983.62|2983.62|2986.92|2986.92|2983.62|2983.62|0
1650635670000|2022-04-22 13:54:30|2983.99|2983.99|2983.99|2983.99|2983.99|2983.99|2983.99|2983.99|0
1650635710000|2022-04-22 13:55:10|2983.66|2983.66|2983.66|2983.66|2983.66|2983.66|2983.66|2983.66|0
1650635720000|2022-04-22 13:55:20|2983.21|2983.21|2983.21|2983.21|2983.21|2983.21|2983.21|2983.21|0
1650635730000|2022-04-22 13:55:30|2982.85|2982.85|2982.77|2982.77|2982.85|2982.85|2982.77|2982.77|0
1650635740000|2022-04-22 13:55:40|2982.55|2982.55|2982.55|2982.55|2982.55|2982.55|2982.55|2982.55|0
1650635780000|2022-04-22 13:56:20|2982.1|2982.1|2981.9|2981.9|2982.1|2982.1|2981.67|2981.67|0
1650635790000|2022-04-22 13:56:30|2982.26|2982.26|2982.26|2982.26|2982.26|2982.26|2982.26|2982.26|0
1650635800000|2022-04-22 13:56:40|2982.34|2982.34|2981.67|2981.67|2982.34|2982.34|2981.67|2981.67|0
1650635810000|2022-04-22 13:56:50|2981.45|2981.45|2981.45|2981.45|2981.45|2981.45|2981.45|2981.45|0
1650635880000|2022-04-22 13:58:00|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|0
1650635890000|2022-04-22 13:58:10|2981.61|2981.61|2982.13|2982.13|2982.13|2982.13|2981.61|2981.61|0
1650635900000|2022-04-22 13:58:20|2982.49|2982.49|2983.3|2983.3|2983.3|2983.3|2982.49|2982.49|0
1650635910000|2022-04-22 13:58:30|2983.53|2983.53|2983.17|2983.17|2983.53|2983.53|2983.17|2983.17|0
1650635920000|2022-04-22 13:58:40|2983.36|2983.36|2983.75|2983.75|2983.75|2983.75|2983.36|2983.36|0
1650635930000|2022-04-22 13:58:50|2983.56|2983.56|2983.4|2983.4|2983.76|2983.76|2983.4|2983.4|0
1650635940000|2022-04-22 13:59:00|2983.48|2983.48|2983.12|2983.12|2983.48|2983.48|2983.12|2983.12|0
1650635950000|2022-04-22 13:59:10|2982.9|2982.9|2982.9|2982.9|2982.9|2982.9|2982.9|2982.9|0
1650635970000|2022-04-22 13:59:30|2983.26|2983.26|2983.26|2983.26|2983.26|2983.26|2983.26|2983.26|0
1650635990000|2022-04-22 13:59:50|2983.04|2983.04|2983.04|2983.04|2983.04|2983.04|2983.04|2983.04|0
1650636000000|2022-04-22 14:00:00|2983.2|2983.2|2983.2|2983.2|2983.2|2983.2|2983.2|2983.2|0
1650636020000|2022-04-22 14:00:20|2982.84|2982.84|2982.84|2982.84|2982.84|2982.84|2982.84|2982.84|0
1650636040000|2022-04-22 14:00:40|2983.2|2983.2|2985.4|2985.4|2985.4|2985.4|2983.2|2983.2|0
1650636050000|2022-04-22 14:00:50|2985.18|2985.18|2985.18|2985.18|2985.18|2985.18|2985.18|2985.18|0
1650636060000|2022-04-22 14:01:00|2985.4|2985.4|2985.4|2985.4|2985.4|2985.4|2985.4|2985.4|0
1650636080000|2022-04-22 14:01:20|2985.2|2985.2|2984.08|2984.08|2985.2|2985.2|2984.08|2984.08|0
1650636090000|2022-04-22 14:01:30|2984.53|2984.53|2984.98|2984.98|2984.98|2984.98|2984.53|2984.53|0
1650636100000|2022-04-22 14:01:40|2985.2|2985.2|2985.57|2985.57|2985.57|2985.57|2985.2|2985.2|0
1650636110000|2022-04-22 14:01:50|2986.24|2986.24|2985.79|2985.79|2986.24|2986.24|2985.79|2985.79|0
1650636120000|2022-04-22 14:02:00|2985.43|2985.43|2984.84|2984.84|2985.43|2985.43|2984.84|2984.84|0
1650636130000|2022-04-22 14:02:10|2985.2|2985.2|2985.2|2985.2|2985.2|2985.2|2985.2|2985.2|0
1650636160000|2022-04-22 14:02:40|2984.48|2984.48|2985.53|2985.53|2985.53|2985.53|2984.48|2984.48|0
1650636170000|2022-04-22 14:02:50|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|0
1650636180000|2022-04-22 14:03:00|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|0
1650636190000|2022-04-22 14:03:10|2984.58|2984.58|2984.58|2984.58|2984.58|2984.58|2984.58|2984.58|0
1650636200000|2022-04-22 14:03:20|2984.47|2984.47|2984.47|2984.47|2984.47|2984.47|2984.47|2984.47|0
1650636330000|2022-04-22 14:05:30|2985.2|2985.2|2986.09|2986.09|2986.31|2986.31|2985.2|2985.2|0
1650636340000|2022-04-22 14:05:40|2985.87|2985.87|2985.73|2985.73|2985.87|2985.87|2985.51|2985.51|0
1650636350000|2022-04-22 14:05:50|2986.09|2986.09|2986.28|2986.28|2986.28|2986.28|2986.09|2986.09|0
1650636360000|2022-04-22 14:06:00|2986.65|2986.65|2986.65|2986.65|2986.65|2986.65|2986.65|2986.65|0
1650636370000|2022-04-22 14:06:10|2987.01|2987.01|2987.37|2987.37|2987.37|2987.37|2987.01|2987.01|0
1650636380000|2022-04-22 14:06:20|2987.15|2987.15|2986.79|2986.79|2987.15|2987.15|2986.79|2986.79|0
1650636390000|2022-04-22 14:06:30|2987.15|2987.15|2986.79|2986.79|2987.15|2987.15|2986.79|2986.79|0
1650636400000|2022-04-22 14:06:40|2986.9|2986.9|2987.01|2987.01|2987.01|2987.01|2986.9|2986.9|0
1650636410000|2022-04-22 14:06:50|2987.4|2987.4|2987.01|2987.01|2987.4|2987.4|2987.01|2987.01|0
1650636420000|2022-04-22 14:07:00|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|0
1650636430000|2022-04-22 14:07:10|2986.56|2986.56|2986.56|2986.56|2986.56|2986.56|2986.56|2986.56|0
1650636440000|2022-04-22 14:07:20|2986.92|2986.92|2986.56|2986.56|2986.92|2986.92|2986.56|2986.56|0
1650636450000|2022-04-22 14:07:30|2986.92|2986.92|2986.92|2986.92|2986.92|2986.92|2986.92|2986.92|0
1650636480000|2022-04-22 14:08:00|2987.29|2987.29|2986.92|2986.92|2987.29|2987.29|2986.92|2986.92|0
1650636500000|2022-04-22 14:08:20|2986.71|2986.71|2986.6|2986.6|2986.71|2986.71|2986.6|2986.6|0
1650636510000|2022-04-22 14:08:30|2986.96|2986.96|2986.71|2986.71|2987.29|2987.29|2986.71|2986.71|0
1650636520000|2022-04-22 14:08:40|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|0
1650636550000|2022-04-22 14:09:10|2987.13|2987.13|2987.13|2987.13|2987.13|2987.13|2987.13|2987.13|0
1650636560000|2022-04-22 14:09:20|2987.49|2987.49|2987.49|2987.49|2987.49|2987.49|2987.49|2987.49|0
1650636570000|2022-04-22 14:09:30|2987.04|2987.04|2987.49|2987.49|2987.49|2987.49|2987.04|2987.04|0
1650636590000|2022-04-22 14:09:50|2987.38|2987.38|2987.38|2987.38|2987.38|2987.38|2987.38|2987.38|0
1650636620000|2022-04-22 14:10:20|2987.74|2987.74|2987.74|2987.74|2987.74|2987.74|2987.74|2987.74|0
1650636630000|2022-04-22 14:10:30|2987.98|2987.98|2987.98|2987.98|2987.98|2987.98|2987.98|2987.98|0
1650636650000|2022-04-22 14:10:50|2988.31|2988.31|2988.64|2988.64|2988.64|2988.64|2988.31|2988.31|0
1650636660000|2022-04-22 14:11:00|2989|2989|2988.28|2988.28|2989|2989|2988.28|2988.28|0
1650636680000|2022-04-22 14:11:20|2988.47|2988.47|2988.67|2988.67|2988.67|2988.67|2988.47|2988.47|0
1650636690000|2022-04-22 14:11:30|2989.03|2989.03|2988.84|2988.84|2989.03|2989.03|2988.84|2988.84|0
1650636700000|2022-04-22 14:11:40|2989.23|2989.23|2989.23|2989.23|2989.23|2989.23|2989.23|2989.23|0
1650636710000|2022-04-22 14:11:50|2989.42|2989.42|2989.34|2989.34|2989.42|2989.42|2989.34|2989.34|0
1650636720000|2022-04-22 14:12:00|2989.54|2989.54|2989.18|2989.18|2989.54|2989.54|2989.18|2989.18|0
1650636730000|2022-04-22 14:12:10|2988.98|2988.98|2988.98|2988.98|2988.98|2988.98|2988.79|2988.79|0
1650636760000|2022-04-22 14:12:40|2988.56|2988.56|2988.79|2988.79|2988.79|2988.79|2988.56|2988.56|0
1650636770000|2022-04-22 14:12:50|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|0
1650636790000|2022-04-22 14:13:10|2988.92|2988.92|2988.92|2988.92|2988.92|2988.92|2988.92|2988.92|0
1650636800000|2022-04-22 14:13:20|2988.84|2988.84|2988.41|2988.41|2988.84|2988.84|2988.41|2988.41|0
1650636850000|2022-04-22 14:14:10|2987.73|2987.73|2987.01|2987.01|2987.96|2987.96|2986.78|2986.78|0
1650636860000|2022-04-22 14:14:20|2987.23|2987.23|2988.05|2988.05|2988.05|2988.05|2987.23|2987.23|0
1650636870000|2022-04-22 14:14:30|2987.97|2987.97|2987.97|2987.97|2987.97|2987.97|2987.97|2987.97|0
1650636880000|2022-04-22 14:14:40|2987.89|2987.89|2987.89|2987.89|2987.89|2987.89|2987.89|2987.89|0
1650636910000|2022-04-22 14:15:10|2987.81|2987.81|2988.03|2988.03|2988.03|2988.03|2987.81|2987.81|0
1650636920000|2022-04-22 14:15:20|2988.48|2988.48|2988.71|2988.71|2988.71|2988.71|2988.48|2988.48|0
1650636940000|2022-04-22 14:15:40|2988.49|2988.49|2987.82|2987.82|2988.49|2988.49|2987.82|2987.82|0
1650636950000|2022-04-22 14:15:50|2987.71|2987.71|2987.71|2987.71|2987.71|2987.71|2987.71|2987.71|0
1650636970000|2022-04-22 14:16:10|2986.9|2986.9|2986.9|2986.9|2986.9|2986.9|2986.9|2986.9|0
1650636990000|2022-04-22 14:16:30|2986.68|2986.68|2986.31|2986.31|2986.68|2986.68|2986.31|2986.31|0
1650637000000|2022-04-22 14:16:40|2986.68|2986.68|2986.68|2986.68|2986.68|2986.68|2986.68|2986.68|0
1650637010000|2022-04-22 14:16:50|2986.46|2986.46|2986.68|2986.68|2986.68|2986.68|2986.46|2986.46|0
1650637020000|2022-04-22 14:17:00|2985.95|2985.95|2985.95|2985.95|2985.95|2985.95|2985.95|2985.95|0
1650637030000|2022-04-22 14:17:10|2985.5|2985.5|2985.5|2985.5|2985.5|2985.5|2985.5|2985.5|0
1650637040000|2022-04-22 14:17:20|2985.27|2985.27|2985.73|2985.73|2985.73|2985.73|2985.27|2985.27|0
1650637070000|2022-04-22 14:17:50|2985.33|2985.33|2983.95|2983.95|2985.33|2985.33|2983.73|2983.73|0
1650637080000|2022-04-22 14:18:00|2984.18|2984.18|2984.18|2984.18|2984.18|2984.18|2984.18|2984.18|0
1650637090000|2022-04-22 14:18:10|2983.98|2983.98|2983.44|2983.44|2983.98|2983.98|2983.44|2983.44|0
1650637100000|2022-04-22 14:18:20|2983.55|2983.55|2983.55|2983.55|2983.55|2983.55|2983.55|2983.55|0
1650637110000|2022-04-22 14:18:30|2983.71|2983.71|2983.71|2983.71|2983.71|2983.71|2983.71|2983.71|0
1650637120000|2022-04-22 14:18:40|2983.51|2983.51|2983.51|2983.51|2983.51|2983.51|2983.51|2983.51|0
1650637130000|2022-04-22 14:18:50|2983.59|2983.59|2982.86|2982.86|2983.59|2983.59|2982.86|2982.86|0
1650637140000|2022-04-22 14:19:00|2982.94|2982.94|2983.17|2983.17|2983.17|2983.17|2982.94|2982.94|0
1650637180000|2022-04-22 14:19:40|2982.81|2982.81|2982.58|2982.58|2982.81|2982.81|2982.58|2982.58|0
1650637200000|2022-04-22 14:20:00|2982.81|2982.81|2982.5|2982.5|2982.81|2982.81|2982.5|2982.5|0
1650637210000|2022-04-22 14:20:10|2982.14|2982.14|2982.14|2982.14|2982.14|2982.14|2982.14|2982.14|0
1650637250000|2022-04-22 14:20:50|2981.98|2981.98|2981.98|2981.98|2981.98|2981.98|2981.98|2981.98|0
1650637260000|2022-04-22 14:21:00|2981.76|2981.76|2980.59|2980.59|2981.76|2981.76|2980.59|2980.59|0
1650637270000|2022-04-22 14:21:10|2980.81|2980.81|2980.81|2980.81|2980.81|2980.81|2980.81|2980.81|0
1650637280000|2022-04-22 14:21:20|2980.62|2980.62|2980.18|2980.18|2980.62|2980.62|2980.18|2980.18|0
1650637290000|2022-04-22 14:21:30|2979.96|2979.96|2980.07|2980.07|2980.07|2980.07|2979.96|2979.96|0
1650637300000|2022-04-22 14:21:40|2979.87|2979.87|2980.07|2980.07|2980.07|2980.07|2979.87|2979.87|0
1650637310000|2022-04-22 14:21:50|2980.43|2980.43|2980.43|2980.43|2980.43|2980.43|2980.43|2980.43|0
1650637330000|2022-04-22 14:22:10|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|0
1650637340000|2022-04-22 14:22:20|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|2980.29|0
1650637350000|2022-04-22 14:22:30|2980.37|2980.37|2979.9|2979.9|2980.37|2980.37|2979.9|2979.9|0
1650637370000|2022-04-22 14:22:50|2979.98|2979.98|2979.98|2979.98|2979.98|2979.98|2979.98|2979.98|0
1650637390000|2022-04-22 14:23:10|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|0
1650637400000|2022-04-22 14:23:20|2979.98|2979.98|2979.98|2979.98|2979.98|2979.98|2979.98|2979.98|0
1650637410000|2022-04-22 14:23:30|2980.17|2980.17|2979.95|2979.95|2980.17|2980.17|2979.95|2979.95|0
1650637430000|2022-04-22 14:23:50|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|2980.39|0
1650637440000|2022-04-22 14:24:00|2980.16|2980.16|2980.36|2980.36|2980.36|2980.36|2980.16|2980.16|0
1650637450000|2022-04-22 14:24:10|2980.59|2980.59|2980.59|2980.59|2980.59|2980.59|2980.59|2980.59|0
1650637460000|2022-04-22 14:24:20|2980.67|2980.67|2980.74|2980.74|2980.74|2980.74|2980.67|2980.67|0
1650637470000|2022-04-22 14:24:30|2981.11|2981.11|2981.3|2981.3|2981.56|2981.56|2981.11|2981.11|0
1650637490000|2022-04-22 14:24:50|2980.58|2980.58|2980.58|2980.58|2980.58|2980.58|2980.58|2980.58|0
1650637550000|2022-04-22 14:25:50|2979.85|2979.85|2979.85|2979.85|2979.85|2979.85|2979.85|2979.85|0
1650637560000|2022-04-22 14:26:00|2979.4|2979.4|2979.26|2979.26|2979.4|2979.4|2978.73|2978.73|0
1650637570000|2022-04-22 14:26:10|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|0
1650637620000|2022-04-22 14:27:00|2979.26|2979.26|2979.26|2979.26|2979.26|2979.26|2979.26|2979.26|0
1650637630000|2022-04-22 14:27:10|2980.03|2980.03|2979.37|2979.37|2980.03|2980.03|2979.37|2979.37|0
1650637640000|2022-04-22 14:27:20|2979.26|2979.26|2979.26|2979.26|2979.26|2979.26|2979.26|2979.26|0
1650637670000|2022-04-22 14:27:50|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|0
1650637680000|2022-04-22 14:28:00|2979.85|2979.85|2979.85|2979.85|2979.85|2979.85|2979.85|2979.85|0
1650637700000|2022-04-22 14:28:20|2980.22|2980.22|2980.72|2980.72|2980.72|2980.72|2979.99|2979.99|0
1650637710000|2022-04-22 14:28:30|2981.08|2981.08|2980.57|2980.57|2981.08|2981.08|2980.57|2980.57|0
1650637720000|2022-04-22 14:28:40|2980.77|2980.77|2981.13|2981.13|2981.13|2981.13|2980.77|2980.77|0
1650637730000|2022-04-22 14:28:50|2980.93|2980.93|2980.93|2980.93|2980.93|2980.93|2980.93|2980.93|0
1650637740000|2022-04-22 14:29:00|2980.85|2980.85|2980.66|2980.66|2980.85|2980.85|2980.46|2980.46|0
1650637790000|2022-04-22 14:29:50|2980.22|2980.22|2980.22|2980.22|2980.22|2980.22|2980.22|2980.22|0
1650637800000|2022-04-22 14:30:00|2979.86|2979.86|2979.86|2979.86|2979.86|2979.86|2979.86|2979.86|0
1650637820000|2022-04-22 14:30:20|2979.64|2979.64|2980.23|2980.23|2980.23|2980.23|2979.64|2979.64|0
1650637830000|2022-04-22 14:30:30|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|2980.44|0
1650637850000|2022-04-22 14:30:50|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|0
1650637860000|2022-04-22 14:31:00|2979.88|2979.88|2979.52|2979.52|2979.88|2979.88|2979.52|2979.52|0
1650637880000|2022-04-22 14:31:20|2979.13|2979.13|2979.49|2979.49|2979.49|2979.49|2979.13|2979.13|0
1650637890000|2022-04-22 14:31:30|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|0
1650637900000|2022-04-22 14:31:40|2979.47|2979.47|2979.47|2979.47|2979.47|2979.47|2979.47|2979.47|0
1650637920000|2022-04-22 14:32:00|2979.7|2979.7|2979.7|2979.7|2979.7|2979.7|2979.7|2979.7|0
1650637930000|2022-04-22 14:32:10|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|0
1650637940000|2022-04-22 14:32:20|2979.39|2979.39|2979.15|2979.15|2979.39|2979.39|2979.15|2979.15|0
1650637950000|2022-04-22 14:32:30|2979.07|2979.07|2979.07|2979.07|2979.07|2979.07|2979.07|2979.07|0
1650637990000|2022-04-22 14:33:10|2978.75|2978.75|2978.75|2978.75|2978.75|2978.75|2978.75|2978.75|0
1650638000000|2022-04-22 14:33:20|2979.11|2979.11|2979.11|2979.11|2979.11|2979.11|2979.11|2979.11|0
1650638020000|2022-04-22 14:33:40|2978.89|2978.89|2978.89|2978.89|2978.89|2978.89|2978.89|2978.89|0
1650638060000|2022-04-22 14:34:20|2979|2979|2978.89|2978.89|2979|2979|2978.89|2978.89|0
1650638070000|2022-04-22 14:34:30|2979.11|2979.11|2979.74|2979.74|2979.74|2979.74|2979.11|2979.11|0
1650638120000|2022-04-22 14:35:20|2979.41|2979.41|2979.41|2979.41|2979.41|2979.41|2979.41|2979.41|0
1650638150000|2022-04-22 14:35:50|2979.77|2979.77|2980.13|2980.13|2980.13|2980.13|2979.77|2979.77|0
1650638170000|2022-04-22 14:36:10|2979.77|2979.77|2980.16|2980.16|2980.16|2980.16|2979.77|2979.77|0
1650638180000|2022-04-22 14:36:20|2980.36|2980.36|2981.31|2981.31|2981.31|2981.31|2980.36|2980.36|0
1650638190000|2022-04-22 14:36:30|2982.54|2982.54|2983.09|2983.09|2983.09|2983.09|2982.32|2982.32|0
1650638200000|2022-04-22 14:36:40|2983.17|2983.17|2983.37|2983.37|2983.37|2983.37|2983.17|2983.17|0
1650638220000|2022-04-22 14:37:00|2983.01|2983.01|2982.7|2982.7|2983.12|2983.12|2982.48|2982.48|0
1650638230000|2022-04-22 14:37:10|2982.86|2982.86|2982.53|2982.53|2982.86|2982.86|2982.53|2982.53|0
1650638300000|2022-04-22 14:38:20|2982.89|2982.89|2983.13|2983.13|2983.13|2983.13|2982.89|2982.89|0
1650638310000|2022-04-22 14:38:30|2982.68|2982.68|2982.68|2982.68|2982.68|2982.68|2982.68|2982.68|0
1650638330000|2022-04-22 14:38:50|2982.49|2982.49|2982.49|2982.49|2982.49|2982.49|2982.49|2982.49|0
1650638350000|2022-04-22 14:39:10|2982.81|2982.81|2982.45|2982.45|2982.81|2982.81|2982.45|2982.45|0
1650638360000|2022-04-22 14:39:20|2981.78|2981.78|2981.64|2981.64|2982|2982|2981.64|2981.64|0
1650638370000|2022-04-22 14:39:30|2981.48|2981.48|2981.47|2981.47|2981.56|2981.56|2981.24|2981.24|0
1650638380000|2022-04-22 14:39:40|2981.83|2981.83|2981.83|2981.83|2981.83|2981.83|2981.83|2981.83|0
1650638410000|2022-04-22 14:40:10|2982.07|2982.07|2982.07|2982.07|2982.07|2982.07|2982.07|2982.07|0
1650638420000|2022-04-22 14:40:20|2982.28|2982.28|2982.65|2982.65|2982.65|2982.65|2982.28|2982.28|0
1650638450000|2022-04-22 14:40:50|2982.21|2982.21|2982.54|2982.54|2982.54|2982.54|2982.21|2982.21|0
1650638480000|2022-04-22 14:41:20|2982.18|2982.18|2982.18|2982.18|2982.18|2982.18|2982.18|2982.18|0
1650638490000|2022-04-22 14:41:30|2981.81|2981.81|2981.81|2981.81|2981.81|2981.81|2981.81|2981.81|0
1650638500000|2022-04-22 14:41:40|2981.59|2981.59|2980.46|2980.46|2981.59|2981.59|2980.46|2980.46|0
1650638510000|2022-04-22 14:41:50|2980.01|2980.01|2979.78|2979.78|2980.01|2980.01|2979.78|2979.78|0
1650638550000|2022-04-22 14:42:30|2979.67|2979.67|2979.48|2979.48|2979.67|2979.67|2979.48|2979.48|0
1650638560000|2022-04-22 14:42:40|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|0
1650638570000|2022-04-22 14:42:50|2979.06|2979.06|2978.61|2978.61|2979.06|2979.06|2978.61|2978.61|0
1650638600000|2022-04-22 14:43:20|2978.97|2978.97|2979.17|2979.17|2979.17|2979.17|2978.97|2978.97|0
1650638650000|2022-04-22 14:44:10|2979.06|2979.06|2978.95|2978.95|2979.06|2979.06|2978.95|2978.95|0
1650638680000|2022-04-22 14:44:40|2979.16|2979.16|2978.95|2978.95|2979.16|2979.16|2978.95|2978.95|0
1650638690000|2022-04-22 14:44:50|2979.31|2979.31|2979.31|2979.31|2979.31|2979.31|2979.31|2979.31|0
1650638700000|2022-04-22 14:45:00|2978.95|2978.95|2978.95|2978.95|2978.95|2978.95|2978.95|2978.95|0
1650638710000|2022-04-22 14:45:10|2978.5|2978.5|2978.71|2978.71|2978.71|2978.71|2978.5|2978.5|0
1650638720000|2022-04-22 14:45:20|2978.35|2978.35|2977.57|2977.57|2978.35|2978.35|2977.57|2977.57|0
1650638740000|2022-04-22 14:45:40|2977.94|2977.94|2978.38|2978.38|2978.38|2978.38|2977.94|2977.94|0
1650638750000|2022-04-22 14:45:50|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|0
1650638770000|2022-04-22 14:46:10|2978.23|2978.23|2978.23|2978.23|2978.23|2978.23|2978.23|2978.23|0
1650638780000|2022-04-22 14:46:20|2978.02|2978.02|2978.13|2978.13|2978.13|2978.13|2978.02|2978.02|0
1650638790000|2022-04-22 14:46:30|2977.89|2977.89|2977.53|2977.53|2977.97|2977.97|2977.31|2977.31|0
1650638800000|2022-04-22 14:46:40|2977.1|2977.1|2977.1|2977.1|2977.1|2977.1|2977.1|2977.1|0
1650638810000|2022-04-22 14:46:50|2976.86|2976.86|2977.22|2977.22|2977.22|2977.22|2976.86|2976.86|0
1650638820000|2022-04-22 14:47:00|2976.86|2976.86|2976.64|2976.64|2976.86|2976.86|2976.64|2976.64|0
1650638830000|2022-04-22 14:47:10|2976.8|2976.8|2976.8|2976.8|2976.8|2976.8|2976.8|2976.8|0
1650638850000|2022-04-22 14:47:30|2977.02|2977.02|2978.27|2978.27|2978.27|2978.27|2977.02|2977.02|0
1650638880000|2022-04-22 14:48:00|2978.06|2978.06|2978.13|2978.13|2978.13|2978.13|2978.06|2978.06|0
1650638910000|2022-04-22 14:48:30|2978.35|2978.35|2978.35|2978.35|2978.35|2978.35|2978.35|2978.35|0
1650638920000|2022-04-22 14:48:40|2978.13|2978.13|2978.13|2978.13|2978.13|2978.13|2978.13|2978.13|0
1650638930000|2022-04-22 14:48:50|2978.24|2978.24|2978.24|2978.24|2978.24|2978.24|2978.24|2978.24|0
1650638940000|2022-04-22 14:49:00|2978.46|2978.46|2978.46|2978.46|2978.46|2978.46|2978.46|2978.46|0
1650638960000|2022-04-22 14:49:20|2978.82|2978.82|2978.82|2978.82|2978.82|2978.82|2978.82|2978.82|0
1650639000000|2022-04-22 14:50:00|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|0
1650639030000|2022-04-22 14:50:30|2979.35|2979.35|2979.78|2979.78|2979.78|2979.78|2979.35|2979.35|0
1650639070000|2022-04-22 14:51:10|2979.98|2979.98|2979.98|2979.98|2979.98|2979.98|2979.98|2979.98|0
1650639080000|2022-04-22 14:51:20|2980.18|2980.18|2979.86|2979.86|2980.26|2980.26|2979.86|2979.86|0
1650639090000|2022-04-22 14:51:30|2979.67|2979.67|2979.56|2979.56|2979.67|2979.67|2979.56|2979.56|0
1650639120000|2022-04-22 14:52:00|2979.36|2979.36|2978.55|2978.55|2979.36|2979.36|2978.32|2978.32|0
1650639130000|2022-04-22 14:52:10|2978.77|2978.77|2979.08|2979.08|2979.53|2979.53|2978.66|2978.66|0
1650639160000|2022-04-22 14:52:40|2979.16|2979.16|2979.16|2979.16|2979.16|2979.16|2979.16|2979.16|0
1650639170000|2022-04-22 14:52:50|2979.08|2979.08|2979.28|2979.28|2979.44|2979.44|2979.08|2979.08|0
1650639190000|2022-04-22 14:53:10|2979.39|2979.39|2979.39|2979.39|2979.39|2979.39|2979.39|2979.39|0
1650639200000|2022-04-22 14:53:20|2979.03|2979.03|2979.03|2979.03|2979.03|2979.03|2979.03|2979.03|0
1650639250000|2022-04-22 14:54:10|2978.83|2978.83|2978.83|2978.83|2978.83|2978.83|2978.83|2978.83|0
1650639270000|2022-04-22 14:54:30|2979.06|2979.06|2979.06|2979.06|2979.06|2979.06|2979.06|2979.06|0
1650639280000|2022-04-22 14:54:40|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|0
1650639290000|2022-04-22 14:54:50|2979.51|2979.51|2979.29|2979.29|2979.51|2979.51|2979.29|2979.29|0
1650639320000|2022-04-22 14:55:20|2979.36|2979.36|2979.36|2979.36|2979.36|2979.36|2979.36|2979.36|0
1650639330000|2022-04-22 14:55:30|2979.56|2979.56|2979.92|2979.92|2979.92|2979.92|2979.56|2979.56|0
1650639340000|2022-04-22 14:55:40|2979.29|2979.29|2979.09|2979.09|2979.29|2979.29|2979.09|2979.09|0
1650639350000|2022-04-22 14:55:50|2979.29|2979.29|2979.49|2979.49|2979.49|2979.49|2979.29|2979.29|0
1650639360000|2022-04-22 14:56:00|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|0
1650639370000|2022-04-22 14:56:10|2979.09|2979.09|2979.32|2979.32|2979.32|2979.32|2978.9|2978.9|0
1650639380000|2022-04-22 14:56:20|2979.09|2979.09|2979.09|2979.09|2979.09|2979.09|2979.09|2979.09|0
1650639400000|2022-04-22 14:56:40|2979.29|2979.29|2979.51|2979.51|2979.51|2979.51|2979.29|2979.29|0
1650639410000|2022-04-22 14:56:50|2979.73|2979.73|2979.96|2979.96|2979.96|2979.96|2979.73|2979.73|0
1650639430000|2022-04-22 14:57:10|2979.88|2979.88|2979.94|2979.94|2980.1|2980.1|2979.88|2979.88|0
1650639450000|2022-04-22 14:57:30|2979.86|2979.86|2979.86|2979.86|2979.86|2979.86|2979.86|2979.86|0
1650639460000|2022-04-22 14:57:40|2980.08|2980.08|2979.87|2979.87|2980.08|2980.08|2979.87|2979.87|0
1650639470000|2022-04-22 14:57:50|2979.79|2979.79|2979.87|2979.87|2979.87|2979.87|2979.79|2979.79|0
1650639480000|2022-04-22 14:58:00|2979.71|2979.71|2979.92|2979.92|2979.92|2979.92|2979.71|2979.71|0
1650639490000|2022-04-22 14:58:10|2979.84|2979.84|2979.84|2979.84|2979.84|2979.84|2979.84|2979.84|0
1650639500000|2022-04-22 14:58:20|2979.63|2979.63|2979.55|2979.55|2979.63|2979.63|2979.55|2979.55|0
1650639510000|2022-04-22 14:58:30|2979.71|2979.71|2979.71|2979.71|2979.71|2979.71|2979.71|2979.71|0
1650639520000|2022-04-22 14:58:40|2979.34|2979.34|2979.79|2979.79|2979.79|2979.79|2979.34|2979.34|0
1650639530000|2022-04-22 14:58:50|2979.57|2979.57|2979.49|2979.49|2979.57|2979.57|2979.49|2979.49|0
1650639540000|2022-04-22 14:59:00|2979.41|2979.41|2979.41|2979.41|2979.41|2979.41|2979.41|2979.41|0
1650639550000|2022-04-22 14:59:10|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|0
1650639560000|2022-04-22 14:59:20|2979.41|2979.41|2979.41|2979.41|2979.49|2979.49|2979.41|2979.41|0
1650639570000|2022-04-22 14:59:30|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|2979.33|0
1650639590000|2022-04-22 14:59:50|2979.57|2979.57|2979.65|2979.65|2979.65|2979.65|2979.57|2979.57|0
1650639610000|2022-04-22 15:00:10|2979.29|2979.29|2979.72|2979.72|2979.72|2979.72|2979.29|2979.29|0
1650639620000|2022-04-22 15:00:20|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|2980.08|0
1650639640000|2022-04-22 15:00:40|2979.43|2979.43|2979.94|2979.94|2979.94|2979.94|2979.43|2979.43|0
1650639660000|2022-04-22 15:01:00|2979.73|2979.73|2979.73|2979.73|2979.73|2979.73|2979.73|2979.73|0
1650639670000|2022-04-22 15:01:10|2980.12|2980.12|2979.76|2979.76|2980.12|2980.12|2979.76|2979.76|0
1650639690000|2022-04-22 15:01:30|2979.6|2979.6|2979.6|2979.6|2979.6|2979.6|2979.6|2979.6|0
1650639710000|2022-04-22 15:01:50|2979.44|2979.44|2979.44|2979.44|2979.44|2979.44|2979.44|2979.44|0
1650639730000|2022-04-22 15:02:10|2979.08|2979.08|2979.08|2979.08|2979.08|2979.08|2979.08|2979.08|0
1650639750000|2022-04-22 15:02:30|2978.72|2978.72|2978.72|2978.72|2978.72|2978.72|2978.72|2978.72|0
1650639780000|2022-04-22 15:03:00|2978.64|2978.64|2978.44|2978.44|2978.64|2978.64|2978.44|2978.44|0
1650639800000|2022-04-22 15:03:20|2978.81|2978.81|2978.81|2978.81|2978.81|2978.81|2978.81|2978.81|0
1650639820000|2022-04-22 15:03:40|2979|2979|2978.92|2978.92|2979|2979|2978.92|2978.92|0
1650639830000|2022-04-22 15:03:50|2978.71|2978.71|2978.71|2978.71|2978.71|2978.71|2978.71|2978.71|0
1650639840000|2022-04-22 15:04:00|2978.63|2978.63|2978.85|2978.85|2978.85|2978.85|2978.27|2978.27|0
1650639850000|2022-04-22 15:04:10|2978.93|2978.93|2978.77|2978.77|2978.93|2978.93|2978.77|2978.77|0
1650639860000|2022-04-22 15:04:20|2978.69|2978.69|2978.69|2978.69|2978.69|2978.69|2978.69|2978.69|0
1650639870000|2022-04-22 15:04:30|2978.33|2978.33|2977.97|2977.97|2978.33|2978.33|2977.97|2977.97|0
1650639890000|2022-04-22 15:04:50|2977.89|2977.89|2977.97|2977.97|2977.97|2977.97|2977.89|2977.89|0
1650639900000|2022-04-22 15:05:00|2977.75|2977.75|2977.45|2977.45|2977.75|2977.75|2977.45|2977.45|0
1650639920000|2022-04-22 15:05:20|2977.37|2977.37|2977.18|2977.18|2977.37|2977.37|2977.18|2977.18|0
1650639930000|2022-04-22 15:05:30|2977.29|2977.29|2977.29|2977.29|2977.29|2977.29|2977.29|2977.29|0
1650639940000|2022-04-22 15:05:40|2977.65|2977.65|2977.81|2977.81|2977.81|2977.81|2977.65|2977.65|0
1650639950000|2022-04-22 15:05:50|2978.02|2978.02|2978.25|2978.25|2978.25|2978.25|2978.02|2978.02|0
1650639990000|2022-04-22 15:06:30|2978.01|2978.01|2978.01|2978.01|2978.01|2978.01|2978.01|2978.01|0
1650640000000|2022-04-22 15:06:40|2978.37|2978.37|2978.37|2978.37|2978.37|2978.37|2978.37|2978.37|0
1650640010000|2022-04-22 15:06:50|2978.7|2978.7|2979.14|2979.14|2979.14|2979.14|2978.7|2978.7|0
1650640020000|2022-04-22 15:07:00|2979.06|2979.06|2979.06|2979.06|2979.14|2979.14|2979.06|2979.06|0
1650640030000|2022-04-22 15:07:10|2978.98|2978.98|2979.96|2979.96|2979.96|2979.96|2978.98|2978.98|0
1650640040000|2022-04-22 15:07:20|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|2979.59|0
1650640050000|2022-04-22 15:07:30|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|2979.52|0
1650640060000|2022-04-22 15:07:40|2979.15|2979.15|2979.07|2979.07|2979.15|2979.15|2979.07|2979.07|0
1650640070000|2022-04-22 15:07:50|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|2978.99|0
1650640080000|2022-04-22 15:08:00|2978.91|2978.91|2978.91|2978.91|2978.91|2978.91|2978.91|2978.91|0
1650640090000|2022-04-22 15:08:10|2978.37|2978.37|2978.48|2978.48|2978.48|2978.48|2978.37|2978.37|0
1650640100000|2022-04-22 15:08:20|2978.81|2978.81|2978.77|2978.77|2978.81|2978.81|2978.61|2978.61|0
1650640110000|2022-04-22 15:08:30|2978.55|2978.55|2978.31|2978.31|2978.55|2978.55|2978.31|2978.31|0
1650640120000|2022-04-22 15:08:40|2978.39|2978.39|2978.47|2978.47|2978.47|2978.47|2978.39|2978.39|0
1650640130000|2022-04-22 15:08:50|2978.39|2978.39|2978.67|2978.67|2978.83|2978.83|2978.39|2978.39|0
1650640140000|2022-04-22 15:09:00|2978.9|2978.9|2978.82|2978.82|2978.9|2978.9|2978.82|2978.82|0
1650640150000|2022-04-22 15:09:10|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|2978.9|0
1650640160000|2022-04-22 15:09:20|2978.98|2978.98|2978.98|2978.98|2978.98|2978.98|2978.82|2978.82|0
1650640170000|2022-04-22 15:09:30|2978.87|2978.87|2978.71|2978.71|2978.87|2978.87|2978.71|2978.71|0
1650640180000|2022-04-22 15:09:40|2978.35|2978.35|2979.24|2979.24|2979.24|2979.24|2978.35|2978.35|0
1650640190000|2022-04-22 15:09:50|2978.85|2978.85|2979.21|2979.21|2979.41|2979.41|2978.85|2978.85|0
1650640260000|2022-04-22 15:11:00|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|2979.05|0
1650640270000|2022-04-22 15:11:10|2979.44|2979.44|2979.66|2979.66|2979.66|2979.66|2979.44|2979.44|0
1650640280000|2022-04-22 15:11:20|2979.74|2979.74|2979.22|2979.22|2979.74|2979.74|2979.22|2979.22|0
1650640290000|2022-04-22 15:11:30|2979.58|2979.58|2979.58|2979.58|2979.58|2979.58|2979.58|2979.58|0
1650640300000|2022-04-22 15:11:40|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|0
1650640330000|2022-04-22 15:12:10|2979.08|2979.08|2979.08|2979.08|2979.08|2979.08|2979.08|2979.08|0
1650640360000|2022-04-22 15:12:40|2978.85|2978.85|2978.85|2978.85|2978.85|2978.85|2978.85|2978.85|0
1650640370000|2022-04-22 15:12:50|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|2978.93|0
1650640380000|2022-04-22 15:13:00|2979.16|2979.16|2979.24|2979.24|2979.24|2979.24|2979.16|2979.16|0
1650640390000|2022-04-22 15:13:10|2979.43|2979.43|2979.24|2979.24|2979.43|2979.43|2979.24|2979.24|0
1650640430000|2022-04-22 15:13:50|2979.32|2979.32|2979.54|2979.54|2979.54|2979.54|2979.32|2979.32|0
1650640480000|2022-04-22 15:14:40|2979.43|2979.43|2979.43|2979.43|2979.43|2979.43|2979.43|2979.43|0
1650640490000|2022-04-22 15:14:50|2979.59|2979.59|2979.76|2979.76|2979.76|2979.76|2979.4|2979.4|0
1650640500000|2022-04-22 15:15:00|2979.4|2979.4|2979.4|2979.4|2979.4|2979.4|2979.4|2979.4|0
1650640510000|2022-04-22 15:15:10|2979.32|2979.32|2979.32|2979.32|2979.32|2979.32|2979.32|2979.32|0
1650640520000|2022-04-22 15:15:20|2979.12|2979.12|2979.12|2979.12|2979.12|2979.12|2979.12|2979.12|0
1650640530000|2022-04-22 15:15:30|2978.96|2978.96|2979.33|2979.33|2979.33|2979.33|2978.96|2978.96|0
1650640540000|2022-04-22 15:15:40|2979.1|2979.1|2978.87|2978.87|2979.1|2979.1|2978.87|2978.87|0
1650640560000|2022-04-22 15:16:00|2978.8|2978.8|2978.87|2978.87|2978.87|2978.87|2978.8|2978.8|0
1650640580000|2022-04-22 15:16:20|2978.8|2978.8|2978.32|2978.32|2978.8|2978.8|2978.32|2978.32|0
1650640590000|2022-04-22 15:16:30|2978.16|2978.16|2978.16|2978.16|2978.16|2978.16|2978.16|2978.16|0
1650640620000|2022-04-22 15:17:00|2978.24|2978.24|2978.24|2978.24|2978.24|2978.24|2978.24|2978.24|0
1650640640000|2022-04-22 15:17:20|2978.61|2978.61|2978.61|2978.61|2978.61|2978.61|2978.61|2978.61|0
1650640660000|2022-04-22 15:17:40|2978.38|2978.38|2978.38|2978.38|2978.38|2978.38|2978.38|2978.38|0
1650640670000|2022-04-22 15:17:50|2978.16|2978.16|2978.16|2978.16|2978.16|2978.16|2978.16|2978.16|0
1650640680000|2022-04-22 15:18:00|2978.24|2978.24|2978.24|2978.24|2978.24|2978.24|2978.24|2978.24|0
1650640700000|2022-04-22 15:18:20|2978.02|2978.02|2977.66|2977.66|2978.02|2978.02|2977.44|2977.44|0
1650640720000|2022-04-22 15:18:40|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|2977.44|0
1650640740000|2022-04-22 15:19:00|2977.66|2977.66|2977.66|2977.66|2977.66|2977.66|2977.66|2977.66|0
1650640750000|2022-04-22 15:19:10|2977.58|2977.58|2977.5|2977.5|2977.58|2977.58|2977.5|2977.5|0
1650640780000|2022-04-22 15:19:40|2977.34|2977.34|2977.18|2977.18|2977.34|2977.34|2977.18|2977.18|0
1650640800000|2022-04-22 15:20:00|2977.42|2977.42|2977.42|2977.42|2977.42|2977.42|2977.42|2977.42|0
1650640810000|2022-04-22 15:20:10|2977.5|2977.5|2977.5|2977.5|2977.5|2977.5|2977.5|2977.5|0
1650640830000|2022-04-22 15:20:30|2976.76|2976.76|2976.11|2976.11|2976.83|2976.83|2976.11|2976.11|0
1650640840000|2022-04-22 15:20:40|2976.03|2976.03|2976.97|2976.97|2976.97|2976.97|2976.03|2976.03|0
1650640850000|2022-04-22 15:20:50|2976.82|2976.82|2977.18|2977.18|2977.18|2977.18|2976.82|2976.82|0
1650640860000|2022-04-22 15:21:00|2977.07|2977.07|2977.2|2977.2|2977.31|2977.31|2977.07|2977.07|0
1650640890000|2022-04-22 15:21:30|2976.47|2976.47|2976.47|2976.47|2976.47|2976.47|2976.47|2976.47|0
1650640900000|2022-04-22 15:21:40|2976.25|2976.25|2976.45|2976.45|2976.45|2976.45|2976.25|2976.25|0
1650640910000|2022-04-22 15:21:50|2976.81|2976.81|2976.45|2976.45|2976.81|2976.81|2976.45|2976.45|0
1650640950000|2022-04-22 15:22:30|2976.23|2976.23|2975.78|2975.78|2976.23|2976.23|2975.78|2975.78|0
1650640970000|2022-04-22 15:22:50|2976.14|2976.14|2975.89|2975.89|2976.25|2976.25|2975.89|2975.89|0
1650640980000|2022-04-22 15:23:00|2975.73|2975.73|2975.65|2975.65|2975.73|2975.73|2975.65|2975.65|0
1650641000000|2022-04-22 15:23:20|2976.01|2976.01|2976.01|2976.01|2976.01|2976.01|2976.01|2976.01|0
1650641010000|2022-04-22 15:23:30|2975.9|2975.9|2976.12|2976.12|2976.12|2976.12|2975.9|2975.9|0
1650641020000|2022-04-22 15:23:40|2976.34|2976.34|2975.98|2975.98|2976.34|2976.34|2975.76|2975.76|0
1650641030000|2022-04-22 15:23:50|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|0
1650641040000|2022-04-22 15:24:00|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|2976.12|0
1650641060000|2022-04-22 15:24:20|2975.9|2975.9|2976.3|2976.3|2976.3|2976.3|2975.54|2975.54|0
1650641070000|2022-04-22 15:24:30|2976.66|2976.66|2976.66|2976.66|2976.66|2976.66|2976.66|2976.66|0
1650641080000|2022-04-22 15:24:40|2976.3|2976.3|2975.86|2975.86|2976.3|2976.3|2975.86|2975.86|0
1650641090000|2022-04-22 15:24:50|2975.64|2975.64|2975.64|2975.64|2975.64|2975.64|2975.64|2975.64|0
1650641100000|2022-04-22 15:25:00|2975.24|2975.24|2975.24|2975.24|2975.24|2975.24|2975.24|2975.24|0
1650641110000|2022-04-22 15:25:10|2975.35|2975.35|2975.01|2975.01|2975.46|2975.46|2975.01|2975.01|0
1650641120000|2022-04-22 15:25:20|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|0
1650641130000|2022-04-22 15:25:30|2975.59|2975.59|2975.59|2975.59|2975.59|2975.59|2975.38|2975.38|0
1650641140000|2022-04-22 15:25:40|2976.04|2976.04|2976.04|2976.04|2976.04|2976.04|2976.04|2976.04|0
1650641150000|2022-04-22 15:25:50|2976.77|2976.77|2977.13|2977.13|2977.13|2977.13|2976.77|2976.77|0
1650641160000|2022-04-22 15:26:00|2976.77|2976.77|2976.77|2976.77|2976.77|2976.77|2976.77|2976.77|0
1650641180000|2022-04-22 15:26:20|2976.41|2976.41|2976.72|2976.72|2976.72|2976.72|2976.04|2976.04|0
1650641190000|2022-04-22 15:26:30|2977.17|2977.17|2977.17|2977.17|2977.17|2977.17|2977.17|2977.17|0
1650641200000|2022-04-22 15:26:40|2976.95|2976.95|2977.17|2977.17|2977.17|2977.17|2976.95|2976.95|0
1650641210000|2022-04-22 15:26:50|2977.4|2977.4|2977.76|2977.76|2977.76|2977.76|2977.4|2977.4|0
1650641220000|2022-04-22 15:27:00|2978.12|2978.12|2978.45|2978.45|2978.45|2978.45|2978.12|2978.12|0
1650641230000|2022-04-22 15:27:10|2978.34|2978.34|2978.37|2978.37|2978.42|2978.42|2978.26|2978.26|0
1650641240000|2022-04-22 15:27:20|2978.26|2978.26|2978.26|2978.26|2978.26|2978.26|2978.26|2978.26|0
1650641250000|2022-04-22 15:27:30|2978.62|2978.62|2978.62|2978.62|2978.62|2978.62|2978.62|2978.62|0
1650641260000|2022-04-22 15:27:40|2978.4|2978.4|2978.63|2978.63|2978.63|2978.63|2978.4|2978.4|0
1650641270000|2022-04-22 15:27:50|2978.52|2978.52|2978.52|2978.52|2978.52|2978.52|2978.52|2978.52|0
1650641280000|2022-04-22 15:28:00|2978.16|2978.16|2978.16|2978.16|2978.16|2978.16|2978.16|2978.16|0
1650641290000|2022-04-22 15:28:10|2978.27|2978.27|2978.27|2978.27|2978.35|2978.35|2978.27|2978.27|0
1650641300000|2022-04-22 15:28:20|2978.04|2978.04|2978.04|2978.04|2978.04|2978.04|2978.04|2978.04|0
1650641310000|2022-04-22 15:28:30|2977.88|2977.88|2977.52|2977.52|2977.88|2977.88|2977.52|2977.52|0
1650641320000|2022-04-22 15:28:40|2977.84|2977.84|2977.8|2977.8|2978|2978|2977.8|2977.8|0
1650641330000|2022-04-22 15:28:50|2978.89|2978.89|2978.45|2978.45|2978.89|2978.89|2978.45|2978.45|0
1650641350000|2022-04-22 15:29:10|2978.67|2978.67|2978.67|2978.67|2978.67|2978.67|2978.67|2978.67|0
1650641360000|2022-04-22 15:29:20|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|0
1650641370000|2022-04-22 15:29:30|2978.16|2978.16|2978.19|2978.19|2978.39|2978.39|2978.16|2978.16|0
1650641380000|2022-04-22 15:29:40|2977.98|2977.98|2977.9|2977.9|2978.11|2978.11|2977.68|2977.68|0
1650641390000|2022-04-22 15:29:50|2977.67|2977.67|2977.67|2977.67|2977.67|2977.67|2977.67|2977.67|0
1650870900000|2022-04-25 07:15:00|2939.91|2939.91|2939.71|2939.71|2939.93|2939.93|2939.27|2939.27|0
1650870910000|2022-04-25 07:15:10|2940.58|2940.58|2940.97|2940.97|2941.37|2941.37|2940.58|2940.58|0
1650870920000|2022-04-25 07:15:20|2941.37|2941.37|2944.1|2944.1|2944.1|2944.1|2941.37|2941.37|0
1650870930000|2022-04-25 07:15:30|2943.51|2943.51|2943.75|2943.75|2943.75|2943.75|2943.32|2943.32|0
1650870940000|2022-04-25 07:15:40|2943.16|2943.16|2943.16|2943.16|2943.16|2943.16|2943.16|2943.16|0
1650870950000|2022-04-25 07:15:50|2942.8|2942.8|2941.71|2941.71|2942.8|2942.8|2941.71|2941.71|0
1650870960000|2022-04-25 07:16:00|2942.8|2942.8|2942.8|2942.8|2942.8|2942.8|2942.8|2942.8|0
1650870970000|2022-04-25 07:16:10|2943.57|2943.57|2945.42|2945.42|2945.42|2945.42|2943.57|2943.57|0
1650870980000|2022-04-25 07:16:20|2945.62|2945.62|2946.54|2946.54|2946.54|2946.54|2945.62|2945.62|0
1650870990000|2022-04-25 07:16:30|2945.45|2945.45|2945.45|2945.45|2945.45|2945.45|2945.45|2945.45|0
1650871000000|2022-04-25 07:16:40|2944.86|2944.86|2944.86|2944.86|2944.86|2944.86|2944.86|2944.86|0
1650871010000|2022-04-25 07:16:50|2946.39|2946.39|2947.04|2947.04|2947.04|2947.04|2946.39|2946.39|0
1650871020000|2022-04-25 07:17:00|2947.68|2947.68|2947.78|2947.78|2947.78|2947.78|2946.03|2946.03|0
1650871030000|2022-04-25 07:17:10|2948.14|2948.14|2948.62|2948.62|2949.3|2949.3|2947.78|2947.78|0
1650871040000|2022-04-25 07:17:20|2949.5|2949.5|2950.08|2950.08|2950.08|2950.08|2949.5|2949.5|0
1650871050000|2022-04-25 07:17:30|2950.44|2950.44|2950.44|2950.44|2950.44|2950.44|2950.44|2950.44|0
1650871070000|2022-04-25 07:17:50|2950.89|2950.89|2950.89|2950.89|2950.89|2950.89|2950.89|2950.89|0
1650871080000|2022-04-25 07:18:00|2951.11|2951.11|2951.98|2951.98|2951.98|2951.98|2951.11|2951.11|0
1650871090000|2022-04-25 07:18:10|2952.43|2952.43|2951.23|2951.23|2952.43|2952.43|2950.36|2950.36|0
1650871100000|2022-04-25 07:18:20|2951.02|2951.02|2949.75|2949.75|2951.02|2951.02|2949.75|2949.75|0
1650871120000|2022-04-25 07:18:40|2949.31|2949.31|2949.97|2949.97|2949.97|2949.97|2949.31|2949.31|0
1650871130000|2022-04-25 07:18:50|2950.75|2950.75|2950.43|2950.43|2950.75|2950.75|2950.43|2950.43|0
1650871140000|2022-04-25 07:19:00|2950.86|2950.86|2950.86|2950.86|2950.86|2950.86|2950.86|2950.86|0
1650871150000|2022-04-25 07:19:10|2950.28|2950.28|2950.08|2950.08|2950.28|2950.28|2950.08|2950.08|0
1650871170000|2022-04-25 07:19:30|2949.88|2949.88|2949.45|2949.45|2949.88|2949.88|2949.01|2949.01|0
1650871180000|2022-04-25 07:19:40|2948.9|2948.9|2947.73|2947.73|2948.9|2948.9|2947.73|2947.73|0
1650871190000|2022-04-25 07:19:50|2947.33|2947.33|2945|2945|2947.56|2947.56|2944.86|2944.86|0
1650871200000|2022-04-25 07:20:00|2945.72|2945.72|2946.16|2946.16|2946.16|2946.16|2945.72|2945.72|0
1650871240000|2022-04-25 07:20:40|2946.35|2946.35|2947.74|2947.74|2948.51|2948.51|2946.35|2946.35|0
1650871250000|2022-04-25 07:20:50|2947.63|2947.63|2946.54|2946.54|2947.63|2947.63|2946.54|2946.54|0
1650871270000|2022-04-25 07:21:10|2946.91|2946.91|2946.91|2946.91|2946.91|2946.91|2946.91|2946.91|0
1650871280000|2022-04-25 07:21:20|2946.54|2946.54|2945.91|2945.91|2946.54|2946.54|2945.91|2945.91|0
1650871290000|2022-04-25 07:21:30|2946.15|2946.15|2946.15|2946.15|2946.15|2946.15|2946.15|2946.15|0
1650871310000|2022-04-25 07:21:50|2946.87|2946.87|2946.87|2946.87|2946.87|2946.87|2946.87|2946.87|0
1650871330000|2022-04-25 07:22:10|2947.24|2947.24|2947.24|2947.24|2947.24|2947.24|2947.24|2947.24|0
1650871340000|2022-04-25 07:22:20|2946.58|2946.58|2946.22|2946.22|2946.58|2946.58|2946.22|2946.22|0
1650871350000|2022-04-25 07:22:30|2944.8|2944.8|2944.8|2944.8|2944.8|2944.8|2944.8|2944.8|0
1650871370000|2022-04-25 07:22:50|2943.93|2943.93|2943.93|2943.93|2943.93|2943.93|2943.93|2943.93|0
1650871380000|2022-04-25 07:23:00|2943.38|2943.38|2943.81|2943.81|2943.81|2943.81|2943.38|2943.38|0
1650871390000|2022-04-25 07:23:10|2943.05|2943.05|2943.27|2943.27|2943.27|2943.27|2943.05|2943.05|0
1650871400000|2022-04-25 07:23:20|2942.68|2942.68|2942.24|2942.24|2942.68|2942.68|2942.24|2942.24|0
1650871420000|2022-04-25 07:23:40|2942.46|2942.46|2942.66|2942.66|2942.66|2942.66|2942.46|2942.46|0
1650871450000|2022-04-25 07:24:10|2942.74|2942.74|2942.74|2942.74|2942.74|2942.74|2942.74|2942.74|0
1650871460000|2022-04-25 07:24:20|2943.17|2943.17|2944.27|2944.27|2944.27|2944.27|2943.17|2943.17|0
1650871470000|2022-04-25 07:24:30|2944.43|2944.43|2944.43|2944.43|2944.43|2944.43|2944.43|2944.43|0
1650871480000|2022-04-25 07:24:40|2944.2|2944.2|2942.98|2942.98|2944.2|2944.2|2942.98|2942.98|0
1650871500000|2022-04-25 07:25:00|2943.88|2943.88|2945.05|2945.05|2945.05|2945.05|2943.76|2943.76|0
1650871510000|2022-04-25 07:25:10|2945.77|2945.77|2946.53|2946.53|2946.53|2946.53|2945.77|2945.77|0
1650871530000|2022-04-25 07:25:30|2946.17|2946.17|2946.17|2946.17|2946.17|2946.17|2946.17|2946.17|0
1650871540000|2022-04-25 07:25:40|2945.44|2945.44|2945.44|2945.44|2945.44|2945.44|2945.44|2945.44|0
1650871550000|2022-04-25 07:25:50|2945.12|2945.12|2944.4|2944.4|2945.12|2945.12|2944.4|2944.4|0
1650871560000|2022-04-25 07:26:00|2943.31|2943.31|2943.14|2943.14|2943.31|2943.31|2942.92|2942.92|0
1650871570000|2022-04-25 07:26:10|2944.22|2944.22|2943.64|2943.64|2944.22|2944.22|2943.64|2943.64|0
1650871590000|2022-04-25 07:26:30|2944.37|2944.37|2943.47|2943.47|2944.37|2944.37|2943.47|2943.47|0
1650871600000|2022-04-25 07:26:40|2943.83|2943.83|2943.83|2943.83|2943.83|2943.83|2943.83|2943.83|0
1650871630000|2022-04-25 07:27:10|2942.93|2942.93|2943.6|2943.6|2943.6|2943.6|2942.93|2942.93|0
1650871640000|2022-04-25 07:27:20|2942.52|2942.52|2942.52|2942.52|2942.52|2942.52|2942.52|2942.52|0
1650871650000|2022-04-25 07:27:30|2940.98|2940.98|2940|2940|2940.98|2940.98|2940|2940|0
1650871670000|2022-04-25 07:27:50|2940.44|2940.44|2938.99|2938.99|2940.44|2940.44|2938.99|2938.99|0
1650871700000|2022-04-25 07:28:20|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.47|2938.47|0
1650871730000|2022-04-25 07:28:50|2939.02|2939.02|2939.02|2939.02|2939.02|2939.02|2939.02|2939.02|0
1650871760000|2022-04-25 07:29:20|2940.11|2940.11|2940.14|2940.14|2940.83|2940.83|2940.11|2940.11|0
1650871770000|2022-04-25 07:29:30|2939.71|2939.71|2939.71|2939.71|2939.71|2939.71|2939.71|2939.71|0
1650871780000|2022-04-25 07:29:40|2940.1|2940.1|2940.3|2940.3|2940.3|2940.3|2940.1|2940.1|0
1650871790000|2022-04-25 07:29:50|2940.84|2940.84|2939.74|2939.74|2940.84|2940.84|2939.74|2939.74|0
1650871800000|2022-04-25 07:30:00|2940.61|2940.61|2940.61|2940.61|2941.33|2941.33|2940.61|2940.61|0
1650871810000|2022-04-25 07:30:10|2941.33|2941.33|2940.61|2940.61|2941.33|2941.33|2940.61|2940.61|0
1650871820000|2022-04-25 07:30:20|2939.52|2939.52|2937.81|2937.81|2939.52|2939.52|2937.81|2937.81|0
1650871830000|2022-04-25 07:30:30|2938.17|2938.17|2938.53|2938.53|2938.53|2938.53|2938.17|2938.17|0
1650871850000|2022-04-25 07:30:50|2937.44|2937.44|2937.88|2937.88|2937.88|2937.88|2937.44|2937.44|0
1650871860000|2022-04-25 07:31:00|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|0
1650871870000|2022-04-25 07:31:10|2938.77|2938.77|2938.77|2938.77|2938.77|2938.77|2938.77|2938.77|0
1650871880000|2022-04-25 07:31:20|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|0
1650871890000|2022-04-25 07:31:30|2938.74|2938.74|2938.97|2938.97|2938.97|2938.97|2938.74|2938.74|0
1650871900000|2022-04-25 07:31:40|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|2938.6|0
1650871910000|2022-04-25 07:31:50|2937.93|2937.93|2937.2|2937.2|2937.93|2937.93|2937.2|2937.2|0
1650871920000|2022-04-25 07:32:00|2935.45|2935.45|2934.67|2934.67|2935.45|2935.45|2934.67|2934.67|0
1650871930000|2022-04-25 07:32:10|2935.03|2935.03|2934.8|2934.8|2935.03|2935.03|2934.8|2934.8|0
1650871950000|2022-04-25 07:32:30|2935.17|2935.17|2934.72|2934.72|2935.17|2935.17|2934.51|2934.51|0
1650871960000|2022-04-25 07:32:40|2935.05|2935.05|2934.94|2934.94|2935.05|2935.05|2934.94|2934.94|0
1650871970000|2022-04-25 07:32:50|2934.51|2934.51|2933.86|2933.86|2934.51|2934.51|2933.86|2933.86|0
1650871980000|2022-04-25 07:33:00|2934.07|2934.07|2934.07|2934.07|2934.07|2934.07|2934.07|2934.07|0
1650871990000|2022-04-25 07:33:10|2932.62|2932.62|2932.99|2932.99|2932.99|2932.99|2932.62|2932.62|0
1650872000000|2022-04-25 07:33:20|2933.42|2933.42|2933.78|2933.78|2933.78|2933.78|2933.42|2933.42|0
1650872020000|2022-04-25 07:33:40|2933.24|2933.24|2932.51|2932.51|2933.24|2933.24|2932.51|2932.51|0
1650872030000|2022-04-25 07:33:50|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|2932.74|0
1650872040000|2022-04-25 07:34:00|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|2932.32|2932.32|0
1650872050000|2022-04-25 07:34:10|2932.1|2932.1|2932.32|2932.32|2932.32|2932.32|2932.1|2932.1|0
1650872060000|2022-04-25 07:34:20|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|0
1650872070000|2022-04-25 07:34:30|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|2932.1|0
1650872120000|2022-04-25 07:35:20|2931.47|2931.47|2931.24|2931.24|2931.47|2931.47|2931.24|2931.24|0
1650872130000|2022-04-25 07:35:30|2930.48|2930.48|2930.92|2930.92|2930.92|2930.92|2930.48|2930.48|0
1650872140000|2022-04-25 07:35:40|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|0
1650872150000|2022-04-25 07:35:50|2929.8|2929.8|2928.62|2928.62|2929.8|2929.8|2928.62|2928.62|0
1650872160000|2022-04-25 07:36:00|2929.3|2929.3|2930.41|2930.41|2930.41|2930.41|2929.3|2929.3|0
1650872170000|2022-04-25 07:36:10|2930.19|2930.19|2930.7|2930.7|2930.7|2930.7|2930.19|2930.19|0
1650872190000|2022-04-25 07:36:30|2930.25|2930.25|2930.03|2930.03|2930.25|2930.25|2930.03|2930.03|0
1650872210000|2022-04-25 07:36:50|2930.24|2930.24|2929.93|2929.93|2930.24|2930.24|2929.93|2929.93|0
1650872230000|2022-04-25 07:37:10|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|0
1650872240000|2022-04-25 07:37:20|2929.1|2929.1|2928.88|2928.88|2929.1|2929.1|2928.66|2928.66|0
1650872250000|2022-04-25 07:37:30|2929.33|2929.33|2929.55|2929.55|2929.55|2929.55|2929.33|2929.33|0
1650872270000|2022-04-25 07:37:50|2929.34|2929.34|2929.34|2929.34|2929.34|2929.34|2929.34|2929.34|0
1650872290000|2022-04-25 07:38:10|2928.55|2928.55|2928.55|2928.55|2928.55|2928.55|2928.55|2928.55|0
1650872320000|2022-04-25 07:38:40|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|0
1650872340000|2022-04-25 07:39:00|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|0
1650872350000|2022-04-25 07:39:10|2927.9|2927.9|2927.74|2927.74|2927.9|2927.9|2927.74|2927.74|0
1650872360000|2022-04-25 07:39:20|2928.29|2928.29|2928.29|2928.29|2928.29|2928.29|2928.29|2928.29|0
1650872370000|2022-04-25 07:39:30|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|0
1650872390000|2022-04-25 07:39:50|2928.28|2928.28|2928.28|2928.28|2928.28|2928.28|2928.28|2928.28|0
1650872430000|2022-04-25 07:40:30|2927.89|2927.89|2927.67|2927.67|2927.89|2927.89|2927.67|2927.67|0
1650872440000|2022-04-25 07:40:40|2927.31|2927.31|2926.98|2926.98|2927.31|2927.31|2926.98|2926.98|0
1650872490000|2022-04-25 07:41:30|2927.34|2927.34|2926.81|2926.81|2927.71|2927.71|2926.62|2926.62|0
1650872530000|2022-04-25 07:42:10|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|2927.04|0
1650872540000|2022-04-25 07:42:20|2927.26|2927.26|2927.04|2927.04|2927.26|2927.26|2927.04|2927.04|0
1650872550000|2022-04-25 07:42:30|2926.71|2926.71|2926.71|2926.71|2926.71|2926.71|2926.71|2926.71|0
1650872560000|2022-04-25 07:42:40|2925.84|2925.84|2926.06|2926.06|2926.06|2926.06|2925.84|2925.84|0
1650872580000|2022-04-25 07:43:00|2926.28|2926.28|2926.28|2926.28|2926.28|2926.28|2926.28|2926.28|0
1650872610000|2022-04-25 07:43:30|2926.49|2926.49|2926.1|2926.1|2926.49|2926.49|2926.1|2926.1|0
1650872620000|2022-04-25 07:43:40|2926.18|2926.18|2926.89|2926.89|2926.89|2926.89|2926.18|2926.18|0
1650872630000|2022-04-25 07:43:50|2926.97|2926.97|2926.97|2926.97|2926.97|2926.97|2926.97|2926.97|0
1650872640000|2022-04-25 07:44:00|2927.05|2927.05|2927.05|2927.05|2927.05|2927.05|2927.05|2927.05|0
1650872650000|2022-04-25 07:44:10|2927.92|2927.92|2928.28|2928.28|2928.28|2928.28|2927.92|2927.92|0
1650872660000|2022-04-25 07:44:20|2928.6|2928.6|2928.81|2928.81|2928.99|2928.99|2928.26|2928.26|0
1650872670000|2022-04-25 07:44:30|2928.89|2928.89|2929.11|2929.11|2929.11|2929.11|2928.89|2928.89|0
1650872680000|2022-04-25 07:44:40|2928.46|2928.46|2928.89|2928.89|2928.89|2928.89|2928.46|2928.46|0
1650872690000|2022-04-25 07:44:50|2929.28|2929.28|2929.51|2929.51|2929.51|2929.51|2929.28|2929.28|0
1650872700000|2022-04-25 07:45:00|2929.95|2929.95|2929.51|2929.51|2929.95|2929.95|2929.51|2929.51|0
1650872710000|2022-04-25 07:45:10|2929.18|2929.18|2930.27|2930.27|2930.27|2930.27|2929.18|2929.18|0
1650872730000|2022-04-25 07:45:30|2930.63|2930.63|2930.63|2930.63|2930.63|2930.63|2930.63|2930.63|0
1650872740000|2022-04-25 07:45:40|2931.07|2931.07|2931.29|2931.29|2931.29|2931.29|2931.07|2931.07|0
1650872760000|2022-04-25 07:46:00|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|0
1650872780000|2022-04-25 07:46:20|2931.14|2931.14|2931.13|2931.13|2931.36|2931.36|2931.13|2931.13|0
1650872790000|2022-04-25 07:46:30|2932.22|2932.22|2931.35|2931.35|2932.22|2932.22|2931.35|2931.35|0
1650872800000|2022-04-25 07:46:40|2930.26|2930.26|2932.46|2932.46|2932.46|2932.46|2930.26|2930.26|0
1650872810000|2022-04-25 07:46:50|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|0
1650872820000|2022-04-25 07:47:00|2931.86|2931.86|2930.56|2930.56|2931.86|2931.86|2930.56|2930.56|0
1650872830000|2022-04-25 07:47:10|2930.19|2930.19|2930.56|2930.56|2930.56|2930.56|2930.19|2930.19|0
1650872840000|2022-04-25 07:47:20|2929.83|2929.83|2929.83|2929.83|2929.83|2929.83|2929.83|2929.83|0
1650872860000|2022-04-25 07:47:40|2929.72|2929.72|2929.5|2929.5|2929.72|2929.72|2929.5|2929.5|0
1650872880000|2022-04-25 07:48:00|2929.94|2929.94|2929.94|2929.94|2929.94|2929.94|2929.94|2929.94|0
1650872890000|2022-04-25 07:48:10|2930.02|2930.02|2930.02|2930.02|2930.02|2930.02|2930.02|2930.02|0
1650872910000|2022-04-25 07:48:30|2930.67|2930.67|2930.24|2930.24|2930.67|2930.67|2930.24|2930.24|0
1650872940000|2022-04-25 07:49:00|2929.23|2929.23|2928.81|2928.81|2929.23|2929.23|2928.81|2928.81|0
1650872980000|2022-04-25 07:49:40|2928.59|2928.59|2928.81|2928.81|2928.81|2928.81|2928.59|2928.59|0
1650872990000|2022-04-25 07:49:50|2928.15|2928.15|2927.69|2927.69|2928.37|2928.37|2927.69|2927.69|0
1650873000000|2022-04-25 07:50:00|2927.92|2927.92|2927.56|2927.56|2928.15|2928.15|2927.56|2927.56|0
1650873020000|2022-04-25 07:50:20|2927.33|2927.33|2924.64|2924.64|2927.33|2927.33|2923.24|2923.24|0
1650873030000|2022-04-25 07:50:30|2925|2925|2925|2925|2925|2925|2925|2925|0
1650873040000|2022-04-25 07:50:40|2924.64|2924.64|2925|2925|2925|2925|2924.64|2924.64|0
1650873050000|2022-04-25 07:50:50|2924.64|2924.64|2924.27|2924.27|2924.64|2924.64|2924.27|2924.27|0
1650873100000|2022-04-25 07:51:40|2924.93|2924.93|2924.34|2924.34|2924.93|2924.93|2924.34|2924.34|0
1650873110000|2022-04-25 07:51:50|2924.12|2924.12|2923.68|2923.68|2924.12|2924.12|2923.68|2923.68|0
1650873120000|2022-04-25 07:52:00|2923.88|2923.88|2922.75|2922.75|2923.88|2923.88|2922.75|2922.75|0
1650873130000|2022-04-25 07:52:10|2924.1|2924.1|2923.65|2923.65|2924.1|2924.1|2923.65|2923.65|0
1650873160000|2022-04-25 07:52:40|2922.93|2922.93|2922.93|2922.93|2922.93|2922.93|2922.93|2922.93|0
1650873170000|2022-04-25 07:52:50|2922.49|2922.49|2923.22|2923.22|2923.22|2923.22|2922.49|2922.49|0
1650873180000|2022-04-25 07:53:00|2922.13|2922.13|2922.13|2922.13|2922.13|2922.13|2922.13|2922.13|0
1650873190000|2022-04-25 07:53:10|2921.91|2921.91|2922.27|2922.27|2922.49|2922.49|2921.91|2921.91|0
1650873200000|2022-04-25 07:53:20|2922.07|2922.07|2922.61|2922.61|2922.61|2922.61|2922.07|2922.07|0
1650873210000|2022-04-25 07:53:30|2922.84|2922.84|2922.61|2922.61|2922.84|2922.84|2922.61|2922.61|0
1650873220000|2022-04-25 07:53:40|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|0
1650873230000|2022-04-25 07:53:50|2921.96|2921.96|2921.96|2921.96|2922.18|2922.18|2921.74|2921.74|0
1650873240000|2022-04-25 07:54:00|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|0
1650873250000|2022-04-25 07:54:10|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|0
1650873260000|2022-04-25 07:54:20|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|2922.24|0
1650873270000|2022-04-25 07:54:30|2922.45|2922.45|2922.45|2922.45|2922.45|2922.45|2922.45|2922.45|0
1650873330000|2022-04-25 07:55:30|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|2922.56|0
1650873340000|2022-04-25 07:55:40|2922.89|2922.89|2923.62|2923.62|2923.62|2923.62|2922.89|2922.89|0
1650873370000|2022-04-25 07:56:10|2923.98|2923.98|2923.98|2923.98|2923.98|2923.98|2923.98|2923.98|0
1650873380000|2022-04-25 07:56:20|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|0
1650873390000|2022-04-25 07:56:30|2922.76|2922.76|2922.76|2922.76|2922.76|2922.76|2922.76|2922.76|0
1650873400000|2022-04-25 07:56:40|2922.98|2922.98|2923.21|2923.21|2923.21|2923.21|2922.98|2922.98|0
1650873460000|2022-04-25 07:57:40|2923.88|2923.88|2924.11|2924.11|2924.11|2924.11|2923.88|2923.88|0
1650873470000|2022-04-25 07:57:50|2924.33|2924.33|2923.38|2923.38|2924.33|2924.33|2923.38|2923.38|0
1650873500000|2022-04-25 07:58:20|2923.16|2923.16|2921.66|2921.66|2923.16|2923.16|2921.66|2921.66|0
1650873530000|2022-04-25 07:58:50|2921.47|2921.47|2921.83|2921.83|2921.83|2921.83|2921.47|2921.47|0
1650873540000|2022-04-25 07:59:00|2922.05|2922.05|2922.05|2922.05|2922.05|2922.05|2922.05|2922.05|0
1650873560000|2022-04-25 07:59:20|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|0
1650873590000|2022-04-25 07:59:50|2922.16|2922.16|2921.16|2921.16|2922.16|2922.16|2921.16|2921.16|0
1650873620000|2022-04-25 08:00:20|2919.85|2919.85|2919.85|2919.85|2919.85|2919.85|2919.85|2919.85|0
1650873630000|2022-04-25 08:00:30|2919.63|2919.63|2919.79|2919.79|2919.79|2919.79|2919.2|2919.2|0
1650873710000|2022-04-25 08:01:50|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|0
1650873720000|2022-04-25 08:02:00|2919.41|2919.41|2919.85|2919.85|2919.85|2919.85|2919.41|2919.41|0
1650873730000|2022-04-25 08:02:10|2919.41|2919.41|2920.28|2920.28|2920.28|2920.28|2919.41|2919.41|0
1650873740000|2022-04-25 08:02:20|2920.07|2920.07|2919.39|2919.39|2920.07|2920.07|2919.39|2919.39|0
1650873750000|2022-04-25 08:02:30|2919.17|2919.17|2919.61|2919.61|2919.61|2919.61|2919.17|2919.17|0
1650873770000|2022-04-25 08:02:50|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|0
1650873780000|2022-04-25 08:03:00|2920.77|2920.77|2920.77|2920.77|2920.77|2920.77|2920.77|2920.77|0
1650873790000|2022-04-25 08:03:10|2920.88|2920.88|2921.1|2921.1|2921.1|2921.1|2920.88|2920.88|0
1650873840000|2022-04-25 08:04:00|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|0
1650873850000|2022-04-25 08:04:10|2921.65|2921.65|2921.65|2921.65|2921.65|2921.65|2921.65|2921.65|0
1650873860000|2022-04-25 08:04:20|2921.54|2921.54|2922.2|2922.2|2922.2|2922.2|2921.54|2921.54|0
1650873870000|2022-04-25 08:04:30|2922.63|2922.63|2922.2|2922.2|2922.63|2922.63|2922.2|2922.2|0
1650873880000|2022-04-25 08:04:40|2921.54|2921.54|2921.33|2921.33|2921.54|2921.54|2921.33|2921.33|0
1650873890000|2022-04-25 08:04:50|2921.11|2921.11|2920.16|2920.16|2921.11|2921.11|2919.95|2919.95|0
1650873900000|2022-04-25 08:05:00|2919.73|2919.73|2919.73|2919.73|2919.73|2919.73|2919.73|2919.73|0
1650873910000|2022-04-25 08:05:10|2919.37|2919.37|2919.15|2919.15|2919.37|2919.37|2919.15|2919.15|0
1650873920000|2022-04-25 08:05:20|2919.37|2919.37|2919.37|2919.37|2919.37|2919.37|2919.37|2919.37|0
1650873960000|2022-04-25 08:06:00|2918.82|2918.82|2920.49|2920.49|2920.49|2920.49|2918.6|2918.6|0
1650873980000|2022-04-25 08:06:20|2921.21|2921.21|2921.38|2921.38|2921.38|2921.38|2920.99|2920.99|0
1650873990000|2022-04-25 08:06:30|2920.93|2920.93|2920.93|2920.93|2920.93|2920.93|2920.93|2920.93|0
1650874000000|2022-04-25 08:06:40|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|2920.34|0
1650874010000|2022-04-25 08:06:50|2919.91|2919.91|2920.13|2920.13|2920.13|2920.13|2919.47|2919.47|0
1650874140000|2022-04-25 08:09:00|2919.8|2919.8|2919.14|2919.14|2919.8|2919.8|2919.14|2919.14|0
1650874160000|2022-04-25 08:09:20|2918.71|2918.71|2918.49|2918.49|2918.71|2918.71|2918.49|2918.49|0
1650874200000|2022-04-25 08:10:00|2918.82|2918.82|2918.93|2918.93|2919.04|2919.04|2918.82|2918.82|0
1650874220000|2022-04-25 08:10:20|2919.04|2919.04|2919.04|2919.04|2919.04|2919.04|2919.04|2919.04|0
1650874250000|2022-04-25 08:10:50|2918.71|2918.71|2918.71|2918.71|2918.71|2918.71|2918.71|2918.71|0
1650874260000|2022-04-25 08:11:00|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|0
1650874270000|2022-04-25 08:11:10|2917.81|2917.81|2917.81|2917.81|2917.81|2917.81|2917.81|2917.81|0
1650874280000|2022-04-25 08:11:20|2917.59|2917.59|2916.94|2916.94|2917.59|2917.59|2916.94|2916.94|0
1650874290000|2022-04-25 08:11:30|2916.46|2916.46|2916.46|2916.46|2916.46|2916.46|2916.46|2916.46|0
1650874300000|2022-04-25 08:11:40|2916.9|2916.9|2916.9|2916.9|2916.9|2916.9|2916.9|2916.9|0
1650874310000|2022-04-25 08:11:50|2916.31|2916.31|2916.31|2916.31|2916.31|2916.31|2916.31|2916.31|0
1650874320000|2022-04-25 08:12:00|2916.09|2916.09|2916.27|2916.27|2916.27|2916.27|2915.73|2915.73|0
1650874340000|2022-04-25 08:12:20|2916.05|2916.05|2916.05|2916.05|2916.05|2916.05|2916.05|2916.05|0
1650874350000|2022-04-25 08:12:30|2915.82|2915.82|2915.82|2915.82|2915.82|2915.82|2915.82|2915.82|0
1650874360000|2022-04-25 08:12:40|2915.46|2915.46|2915.46|2915.46|2915.46|2915.46|2915.46|2915.46|0
1650874370000|2022-04-25 08:12:50|2914.87|2914.87|2914.87|2914.87|2914.87|2914.87|2914.87|2914.87|0
1650874390000|2022-04-25 08:13:10|2915.09|2915.09|2915.09|2915.09|2915.09|2915.09|2915.09|2915.09|0
1650874420000|2022-04-25 08:13:40|2915.86|2915.86|2915.22|2915.22|2915.86|2915.86|2915.22|2915.22|0
1650874430000|2022-04-25 08:13:50|2914.77|2914.77|2913.99|2913.99|2915|2915|2913.99|2913.99|0
1650874440000|2022-04-25 08:14:00|2914.44|2914.44|2914.8|2914.8|2914.8|2914.8|2914.44|2914.44|0
1650874450000|2022-04-25 08:14:10|2915.02|2915.02|2915.02|2915.02|2915.02|2915.02|2915.02|2915.02|0
1650874470000|2022-04-25 08:14:30|2915.21|2915.21|2915.43|2915.43|2915.43|2915.43|2915.21|2915.21|0
1650874480000|2022-04-25 08:14:40|2915.54|2915.54|2915.54|2915.54|2915.54|2915.54|2915.54|2915.54|0
1650874490000|2022-04-25 08:14:50|2915.78|2915.78|2915.94|2915.94|2915.94|2915.94|2915.78|2915.78|0
1650874500000|2022-04-25 08:15:00|2916.72|2916.72|2916.88|2916.88|2916.88|2916.88|2916.72|2916.72|0
1650874520000|2022-04-25 08:15:20|2916.64|2916.64|2916.64|2916.64|2916.64|2916.64|2916.64|2916.64|0
1650874530000|2022-04-25 08:15:30|2916.88|2916.88|2916.88|2916.88|2916.88|2916.88|2916.88|2916.88|0
1650874540000|2022-04-25 08:15:40|2916.66|2916.66|2917.21|2917.21|2917.21|2917.21|2916.66|2916.66|0
1650874550000|2022-04-25 08:15:50|2917.29|2917.29|2918.06|2918.06|2918.06|2918.06|2917.29|2917.29|0
1650874560000|2022-04-25 08:16:00|2918.27|2918.27|2918.27|2918.27|2918.27|2918.27|2918.27|2918.27|0
1650874570000|2022-04-25 08:16:10|2918.73|2918.73|2918.73|2918.73|2918.73|2918.73|2918.73|2918.73|0
1650874580000|2022-04-25 08:16:20|2918.5|2918.5|2918.5|2918.5|2918.5|2918.5|2918.5|2918.5|0
1650874600000|2022-04-25 08:16:40|2918.39|2918.39|2918.39|2918.39|2918.39|2918.39|2918.39|2918.39|0
1650874610000|2022-04-25 08:16:50|2918.72|2918.72|2918.72|2918.72|2918.72|2918.72|2918.72|2918.72|0
1650874620000|2022-04-25 08:17:00|2918.94|2918.94|2919.34|2919.34|2919.34|2919.34|2918.94|2918.94|0
1650874630000|2022-04-25 08:17:10|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|0
1650874660000|2022-04-25 08:17:40|2919.19|2919.19|2919.95|2919.95|2919.95|2919.95|2919.19|2919.19|0
1650874670000|2022-04-25 08:17:50|2919.23|2919.23|2919.23|2919.23|2919.23|2919.23|2919.23|2919.23|0
1650874680000|2022-04-25 08:18:00|2918.86|2918.86|2918.86|2918.86|2918.86|2918.86|2918.86|2918.86|0
1650874690000|2022-04-25 08:18:10|2919.08|2919.08|2919.08|2919.08|2919.08|2919.08|2919.08|2919.08|0
1650874710000|2022-04-25 08:18:30|2919.96|2919.96|2919.52|2919.52|2919.96|2919.96|2919.52|2919.52|0
1650874720000|2022-04-25 08:18:40|2920.24|2920.24|2920.24|2920.24|2920.24|2920.24|2920.24|2920.24|0
1650874770000|2022-04-25 08:19:30|2920.03|2920.03|2919.11|2919.11|2920.03|2920.03|2919.11|2919.11|0
1650874780000|2022-04-25 08:19:40|2919.5|2919.5|2919.28|2919.28|2919.5|2919.5|2919.28|2919.28|0
1650874820000|2022-04-25 08:20:20|2919.5|2919.5|2919.5|2919.5|2919.5|2919.5|2919.5|2919.5|0
1650874830000|2022-04-25 08:20:30|2919.03|2919.03|2918.87|2918.87|2919.03|2919.03|2918.87|2918.87|0
1650874850000|2022-04-25 08:20:50|2919.09|2919.09|2919.09|2919.09|2919.09|2919.09|2919.09|2919.09|0
1650874910000|2022-04-25 08:21:50|2919.3|2919.3|2919.09|2919.09|2919.3|2919.3|2919.09|2919.09|0
1650874920000|2022-04-25 08:22:00|2918.41|2918.41|2918.41|2918.41|2918.41|2918.41|2918.41|2918.41|0
1650874930000|2022-04-25 08:22:10|2918.63|2918.63|2918.63|2918.63|2918.63|2918.63|2918.63|2918.63|0
1650874940000|2022-04-25 08:22:20|2918.52|2918.52|2917.87|2917.87|2918.52|2918.52|2917.87|2917.87|0
1650875010000|2022-04-25 08:23:30|2918.06|2918.06|2917.84|2917.84|2918.06|2918.06|2917.73|2917.73|0
1650875020000|2022-04-25 08:23:40|2917.6|2917.6|2917.37|2917.37|2917.6|2917.6|2917.37|2917.37|0
1650875030000|2022-04-25 08:23:50|2917.29|2917.29|2917.29|2917.29|2917.29|2917.29|2917.29|2917.29|0
1650875050000|2022-04-25 08:24:10|2917.05|2917.05|2917.23|2917.23|2917.45|2917.45|2917.05|2917.05|0
1650875070000|2022-04-25 08:24:30|2916.14|2916.14|2916.14|2916.14|2916.14|2916.14|2916.14|2916.14|0
1650875090000|2022-04-25 08:24:50|2916.36|2916.36|2916.36|2916.36|2916.36|2916.36|2916.36|2916.36|0
1650875110000|2022-04-25 08:25:10|2917.45|2917.45|2917.45|2917.45|2917.45|2917.45|2917.45|2917.45|0
1650875120000|2022-04-25 08:25:20|2917.08|2917.08|2917.08|2917.08|2917.08|2917.08|2917.08|2917.08|0
1650875140000|2022-04-25 08:25:40|2917.45|2917.45|2917.67|2917.67|2917.67|2917.67|2917.45|2917.45|0
1650875160000|2022-04-25 08:26:00|2917.12|2917.12|2917.12|2917.12|2917.12|2917.12|2917.12|2917.12|0
1650875170000|2022-04-25 08:26:10|2916.9|2916.9|2916.9|2916.9|2916.9|2916.9|2916.9|2916.9|0
1650875200000|2022-04-25 08:26:40|2916.68|2916.68|2917.29|2917.29|2917.29|2917.29|2916.68|2916.68|0
1650875210000|2022-04-25 08:26:50|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|0
1650875220000|2022-04-25 08:27:00|2917.57|2917.57|2917.57|2917.57|2917.57|2917.57|2917.57|2917.57|0
1650875230000|2022-04-25 08:27:10|2917.79|2917.79|2917.79|2917.79|2917.79|2917.79|2917.79|2917.79|0
1650875250000|2022-04-25 08:27:30|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|2917.56|0
1650875320000|2022-04-25 08:28:40|2916.8|2916.8|2916.8|2916.8|2916.8|2916.8|2916.8|2916.8|0
1650875330000|2022-04-25 08:28:50|2916.91|2916.91|2917.46|2917.46|2917.46|2917.46|2916.91|2916.91|0
1650875340000|2022-04-25 08:29:00|2917.79|2917.79|2917.39|2917.39|2917.79|2917.79|2917.32|2917.32|0
1650875370000|2022-04-25 08:29:30|2916.72|2916.72|2916.72|2916.72|2916.72|2916.72|2916.72|2916.72|0
1650875400000|2022-04-25 08:30:00|2917.08|2917.08|2914.89|2914.89|2917.08|2917.08|2914.89|2914.89|0
1650875410000|2022-04-25 08:30:10|2914.66|2914.66|2915.19|2915.19|2915.19|2915.19|2914.66|2914.66|0
1650875420000|2022-04-25 08:30:20|2915.35|2915.35|2915.35|2915.35|2915.35|2915.35|2915.35|2915.35|0
1650875430000|2022-04-25 08:30:30|2914.9|2914.9|2914.45|2914.45|2914.9|2914.9|2914.22|2914.22|0
1650875450000|2022-04-25 08:30:50|2915.12|2915.12|2915.34|2915.34|2915.34|2915.34|2915.12|2915.12|0
1650875460000|2022-04-25 08:31:00|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|0
1650875490000|2022-04-25 08:31:30|2915.34|2915.34|2915.12|2915.12|2915.34|2915.34|2915.12|2915.12|0
1650875500000|2022-04-25 08:31:40|2915.45|2915.45|2915.56|2915.56|2915.56|2915.56|2915.11|2915.11|0
1650875510000|2022-04-25 08:31:50|2915.92|2915.92|2916.14|2916.14|2916.14|2916.14|2915.92|2915.92|0
1650875520000|2022-04-25 08:32:00|2915.77|2915.77|2915.79|2915.79|2916.47|2916.47|2915.77|2915.77|0
1650875530000|2022-04-25 08:32:10|2916.01|2916.01|2916.88|2916.88|2916.88|2916.88|2916.01|2916.01|0
1650875540000|2022-04-25 08:32:20|2917.31|2917.31|2917.31|2917.31|2917.31|2917.31|2917.31|2917.31|0
1650875550000|2022-04-25 08:32:30|2917.54|2917.54|2917.54|2917.54|2917.54|2917.54|2917.54|2917.54|0
1650875560000|2022-04-25 08:32:40|2917.43|2917.43|2917.21|2917.21|2917.43|2917.43|2916.99|2916.99|0
1650875610000|2022-04-25 08:33:30|2916.98|2916.98|2916.98|2916.98|2916.98|2916.98|2916.98|2916.98|0
1650875620000|2022-04-25 08:33:40|2916.31|2916.31|2916.31|2916.31|2916.31|2916.31|2916.31|2916.31|0
1650875630000|2022-04-25 08:33:50|2916.76|2916.76|2916.79|2916.79|2916.98|2916.98|2916.76|2916.76|0
1650875640000|2022-04-25 08:34:00|2916.56|2916.56|2916.34|2916.34|2916.56|2916.56|2916.34|2916.34|0
1650875690000|2022-04-25 08:34:50|2915.79|2915.79|2915.79|2915.79|2915.79|2915.79|2915.79|2915.79|0
1650875700000|2022-04-25 08:35:00|2916.01|2916.01|2915.68|2915.68|2916.01|2916.01|2915.68|2915.68|0
1650875720000|2022-04-25 08:35:20|2915.36|2915.36|2915.36|2915.36|2915.36|2915.36|2915.36|2915.36|0
1650875740000|2022-04-25 08:35:40|2915.81|2915.81|2916.04|2916.04|2916.04|2916.04|2915.81|2915.81|0
1650875750000|2022-04-25 08:35:50|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|0
1650875780000|2022-04-25 08:36:20|2915.7|2915.7|2915.7|2915.7|2915.7|2915.7|2915.7|2915.7|0
1650875830000|2022-04-25 08:37:10|2915.9|2915.9|2915.9|2915.9|2915.9|2915.9|2915.9|2915.9|0
1650875860000|2022-04-25 08:37:40|2916.26|2916.26|2916.26|2916.26|2916.26|2916.26|2916.26|2916.26|0
1650875880000|2022-04-25 08:38:00|2915.9|2915.9|2914.96|2914.96|2915.9|2915.9|2914.96|2914.96|0
1650875900000|2022-04-25 08:38:20|2915.39|2915.39|2915.39|2915.39|2915.39|2915.39|2915.39|2915.39|0
1650875930000|2022-04-25 08:38:50|2915.61|2915.61|2915.61|2915.61|2915.61|2915.61|2915.61|2915.61|0
1650875990000|2022-04-25 08:39:50|2915.42|2915.42|2914.98|2914.98|2915.42|2915.42|2914.98|2914.98|0
1650876050000|2022-04-25 08:40:50|2915.43|2915.43|2915.43|2915.43|2915.43|2915.43|2915.43|2915.43|0
1650876100000|2022-04-25 08:41:40|2915.03|2915.03|2915.03|2915.03|2915.03|2915.03|2915.03|2915.03|0
1650876110000|2022-04-25 08:41:50|2914.67|2914.67|2914.67|2914.67|2914.67|2914.67|2914.67|2914.67|0
1650876120000|2022-04-25 08:42:00|2914.23|2914.23|2914.23|2914.23|2914.23|2914.23|2914.23|2914.23|0
1650876140000|2022-04-25 08:42:20|2914.45|2914.45|2914.67|2914.67|2914.67|2914.67|2914.45|2914.45|0
1650876170000|2022-04-25 08:42:50|2914.01|2914.01|2914.01|2914.01|2914.01|2914.01|2914.01|2914.01|0
1650876180000|2022-04-25 08:43:00|2914.12|2914.12|2914.12|2914.12|2914.12|2914.12|2914.12|2914.12|0
1650876200000|2022-04-25 08:43:20|2914.84|2914.84|2914.84|2914.84|2914.84|2914.84|2914.84|2914.84|0
1650876210000|2022-04-25 08:43:30|2915.2|2915.2|2915.2|2915.2|2915.2|2915.2|2915.2|2915.2|0
1650876220000|2022-04-25 08:43:40|2914.97|2914.97|2915.18|2915.18|2915.18|2915.18|2914.97|2914.97|0
1650876230000|2022-04-25 08:43:50|2914.94|2914.94|2914.79|2914.79|2914.94|2914.94|2914.79|2914.79|0
1650876240000|2022-04-25 08:44:00|2914.57|2914.57|2914.57|2914.57|2914.57|2914.57|2914.57|2914.57|0
1650876260000|2022-04-25 08:44:20|2914.21|2914.21|2914.21|2914.21|2914.21|2914.21|2914.21|2914.21|0
1650876280000|2022-04-25 08:44:40|2914.01|2914.01|2914.01|2914.01|2914.01|2914.01|2914.01|2914.01|0
1650876290000|2022-04-25 08:44:50|2913.68|2913.68|2913.9|2913.9|2913.9|2913.9|2913.68|2913.68|0
1650876300000|2022-04-25 08:45:00|2913.68|2913.68|2913.47|2913.47|2913.68|2913.68|2913.47|2913.47|0
1650876330000|2022-04-25 08:45:30|2913.57|2913.57|2914.3|2914.3|2914.3|2914.3|2913.57|2913.57|0
1650876340000|2022-04-25 08:45:40|2914.98|2914.98|2914.98|2914.98|2914.98|2914.98|2914.98|2914.98|0
1650876350000|2022-04-25 08:45:50|2914.53|2914.53|2913.53|2913.53|2914.53|2914.53|2913.53|2913.53|0
1650876360000|2022-04-25 08:46:00|2913.37|2913.37|2914.49|2914.49|2914.49|2914.49|2913.26|2913.26|0
1650876380000|2022-04-25 08:46:20|2914.81|2914.81|2914.81|2914.81|2914.81|2914.81|2914.81|2914.81|0
1650876400000|2022-04-25 08:46:40|2914.49|2914.49|2914.49|2914.49|2914.49|2914.49|2914.49|2914.49|0
1650876420000|2022-04-25 08:47:00|2913.76|2913.76|2914.27|2914.27|2914.27|2914.27|2913.76|2913.76|0
1650876430000|2022-04-25 08:47:10|2913.79|2913.79|2913.95|2913.95|2913.95|2913.95|2913.79|2913.79|0
1650876440000|2022-04-25 08:47:20|2914.15|2914.15|2914.15|2914.15|2914.15|2914.15|2914.15|2914.15|0
1650876510000|2022-04-25 08:48:30|2914.36|2914.36|2914.36|2914.36|2914.36|2914.36|2914.36|2914.36|0
1650876550000|2022-04-25 08:49:10|2914.26|2914.26|2914.47|2914.47|2914.58|2914.58|2914.26|2914.26|0
1650876590000|2022-04-25 08:49:50|2914.28|2914.28|2914.28|2914.28|2914.28|2914.28|2914.28|2914.28|0
1650876630000|2022-04-25 08:50:30|2914.04|2914.04|2914.12|2914.12|2914.12|2914.12|2914.04|2914.04|0
1650876650000|2022-04-25 08:50:50|2913.92|2913.92|2913.71|2913.71|2913.92|2913.92|2913.71|2913.71|0
1650876660000|2022-04-25 08:51:00|2913.02|2913.02|2912.79|2912.79|2913.02|2913.02|2912.79|2912.79|0
1650876700000|2022-04-25 08:51:40|2913.15|2913.15|2912.79|2912.79|2913.15|2913.15|2912.79|2912.79|0
1650876710000|2022-04-25 08:51:50|2913.15|2913.15|2913.15|2913.15|2913.15|2913.15|2913.15|2913.15|0
1650876760000|2022-04-25 08:52:40|2912.72|2912.72|2912.72|2912.72|2912.72|2912.72|2912.72|2912.72|0
1650876780000|2022-04-25 08:53:00|2912.94|2912.94|2912.94|2912.94|2912.94|2912.94|2912.94|2912.94|0
1650876830000|2022-04-25 08:53:50|2911.95|2911.95|2911.95|2911.95|2911.95|2911.95|2911.95|2911.95|0
1650876840000|2022-04-25 08:54:00|2911.4|2911.4|2911.4|2911.4|2911.4|2911.4|2911.4|2911.4|0
1650876850000|2022-04-25 08:54:10|2911.08|2911.08|2910.43|2910.43|2911.08|2911.08|2910.21|2910.21|0
1650876860000|2022-04-25 08:54:20|2910.87|2910.87|2910.42|2910.42|2910.87|2910.87|2910.42|2910.42|0
1650876870000|2022-04-25 08:54:30|2910.78|2910.78|2910.78|2910.78|2910.78|2910.78|2910.42|2910.42|0
1650876900000|2022-04-25 08:55:00|2910.89|2910.89|2910.89|2910.89|2910.89|2910.89|2910.89|2910.89|0
1650876920000|2022-04-25 08:55:20|2911.13|2911.13|2911.13|2911.13|2911.13|2911.13|2911.13|2911.13|0
1650876950000|2022-04-25 08:55:50|2910.76|2910.76|2910.76|2910.76|2910.76|2910.76|2910.76|2910.76|0
1650877030000|2022-04-25 08:57:10|2910.69|2910.69|2910.69|2910.69|2910.69|2910.69|2910.69|2910.69|0
1650877040000|2022-04-25 08:57:20|2911.08|2911.08|2911.44|2911.44|2911.44|2911.44|2911.08|2911.08|0
1650877070000|2022-04-25 08:57:50|2911.21|2911.21|2909.85|2909.85|2911.21|2911.21|2909.85|2909.85|0
1650877080000|2022-04-25 08:58:00|2909.93|2909.93|2910.6|2910.6|2910.6|2910.6|2909.93|2909.93|0
1650877090000|2022-04-25 08:58:10|2910.37|2910.37|2910.37|2910.37|2910.37|2910.37|2910.37|2910.37|0
1650877110000|2022-04-25 08:58:30|2910.17|2910.17|2910.17|2910.17|2910.17|2910.17|2910.17|2910.17|0
1650877140000|2022-04-25 08:59:00|2910.85|2910.85|2910.62|2910.62|2910.85|2910.85|2910.62|2910.62|0
1650877150000|2022-04-25 08:59:10|2910.17|2910.17|2909.2|2909.2|2910.17|2910.17|2909.2|2909.2|0
1650877190000|2022-04-25 08:59:50|2909.64|2909.64|2909.7|2909.7|2909.7|2909.7|2909.48|2909.48|0
1650877200000|2022-04-25 09:00:00|2909.93|2909.93|2910.01|2910.01|2910.01|2910.01|2909.93|2909.93|0
1650877220000|2022-04-25 09:00:20|2909.57|2909.57|2910.06|2910.06|2910.22|2910.22|2909.57|2909.57|0
1650877250000|2022-04-25 09:00:50|2910.28|2910.28|2910.28|2910.28|2910.28|2910.28|2910.28|2910.28|0
1650877260000|2022-04-25 09:01:00|2910.5|2910.5|2910.5|2910.5|2910.5|2910.5|2910.5|2910.5|0
1650877270000|2022-04-25 09:01:10|2910.86|2910.86|2910.86|2910.86|2910.86|2910.86|2910.86|2910.86|0
1650877280000|2022-04-25 09:01:20|2910.94|2910.94|2910.94|2910.94|2910.94|2910.94|2910.94|2910.94|0
1650877300000|2022-04-25 09:01:40|2912.29|2912.29|2912.51|2912.51|2912.51|2912.51|2912.29|2912.29|0
1650877310000|2022-04-25 09:01:50|2913.19|2913.19|2913.19|2913.19|2913.19|2913.19|2913.19|2913.19|0
1650877320000|2022-04-25 09:02:00|2912.74|2912.74|2912.74|2912.74|2912.74|2912.74|2912.74|2912.74|0
1650877350000|2022-04-25 09:02:30|2912.93|2912.93|2912.93|2912.93|2912.93|2912.93|2912.93|2912.93|0
1650877360000|2022-04-25 09:02:40|2912.54|2912.54|2912.54|2912.54|2912.54|2912.54|2912.54|2912.54|0
1650877370000|2022-04-25 09:02:50|2912.77|2912.77|2912.77|2912.77|2912.77|2912.77|2912.77|2912.77|0
1650877390000|2022-04-25 09:03:10|2912.99|2912.99|2912.77|2912.77|2912.99|2912.99|2912.77|2912.77|0
1650877400000|2022-04-25 09:03:20|2912.99|2912.99|2912.99|2912.99|2912.99|2912.99|2912.99|2912.99|0
1650877410000|2022-04-25 09:03:30|2912.01|2912.01|2911.69|2911.69|2912.01|2912.01|2911.69|2911.69|0
1650877420000|2022-04-25 09:03:40|2911.9|2911.9|2911.9|2911.9|2911.9|2911.9|2911.9|2911.9|0
1650877430000|2022-04-25 09:03:50|2911.66|2911.66|2910.63|2910.63|2912.09|2912.09|2910.63|2910.63|0
1650877440000|2022-04-25 09:04:00|2910.43|2910.43|2910.23|2910.23|2910.43|2910.43|2910.23|2910.23|0
1650877450000|2022-04-25 09:04:10|2910.68|2910.68|2911.35|2911.35|2911.35|2911.35|2910.68|2910.68|0
1650877510000|2022-04-25 09:05:10|2911.72|2911.72|2911.72|2911.72|2911.72|2911.72|2911.72|2911.72|0
1650877520000|2022-04-25 09:05:20|2911.49|2911.49|2911.41|2911.41|2911.49|2911.49|2911.41|2911.41|0
1650877550000|2022-04-25 09:05:50|2910.84|2910.84|2910.84|2910.84|2910.84|2910.84|2910.84|2910.84|0
1650877570000|2022-04-25 09:06:10|2910.41|2910.41|2910.41|2910.41|2910.41|2910.41|2910.41|2910.41|0
1650877600000|2022-04-25 09:06:40|2910.33|2910.33|2910.25|2910.25|2910.33|2910.33|2910.25|2910.25|0
1650877610000|2022-04-25 09:06:50|2910.58|2910.58|2910.58|2910.58|2910.58|2910.58|2910.58|2910.58|0
1650877620000|2022-04-25 09:07:00|2910.74|2910.74|2909.99|2909.99|2910.74|2910.74|2909.83|2909.83|0
1650877630000|2022-04-25 09:07:10|2910.38|2910.38|2910.38|2910.38|2910.38|2910.38|2910.38|2910.38|0
1650877640000|2022-04-25 09:07:20|2910.58|2910.58|2910.58|2910.58|2910.58|2910.58|2910.58|2910.58|0
1650877650000|2022-04-25 09:07:30|2909.85|2909.85|2908.01|2908.01|2909.85|2909.85|2908.01|2908.01|0
1650877660000|2022-04-25 09:07:40|2908.37|2908.37|2907.46|2907.46|2908.37|2908.37|2907.46|2907.46|0
1650877670000|2022-04-25 09:07:50|2908.14|2908.14|2907.92|2907.92|2908.14|2908.14|2907.92|2907.92|0
1650877680000|2022-04-25 09:08:00|2907.56|2907.56|2907.34|2907.34|2907.56|2907.56|2907.34|2907.34|0
1650877700000|2022-04-25 09:08:20|2906.89|2906.89|2905.08|2905.08|2906.89|2906.89|2905.08|2905.08|0
1650877710000|2022-04-25 09:08:30|2905.75|2905.75|2905.75|2905.75|2905.75|2905.75|2905.75|2905.75|0
1650877720000|2022-04-25 09:08:40|2904.57|2904.57|2904.57|2904.57|2904.57|2904.57|2904.57|2904.57|0
1650877730000|2022-04-25 09:08:50|2904.2|2904.2|2903.84|2903.84|2904.2|2904.2|2903.48|2903.48|0
1650877740000|2022-04-25 09:09:00|2903.03|2903.03|2903.14|2903.14|2903.14|2903.14|2902.81|2902.81|0
1650877760000|2022-04-25 09:09:20|2902.78|2902.78|2903.48|2903.48|2903.48|2903.48|2902.78|2902.78|0
1650877790000|2022-04-25 09:09:50|2904.13|2904.13|2904.13|2904.13|2904.13|2904.13|2904.13|2904.13|0
1650877800000|2022-04-25 09:10:00|2904.21|2904.21|2904.13|2904.13|2904.29|2904.29|2904.13|2904.13|0
1650877810000|2022-04-25 09:10:10|2903.74|2903.74|2903.19|2903.19|2903.74|2903.74|2903.19|2903.19|0
1650877820000|2022-04-25 09:10:20|2903.78|2903.78|2903.78|2903.78|2903.78|2903.78|2903.78|2903.78|0
1650877840000|2022-04-25 09:10:40|2904.46|2904.46|2904.38|2904.38|2904.46|2904.46|2904.38|2904.38|0
1650877850000|2022-04-25 09:10:50|2903.94|2903.94|2903.94|2903.94|2903.94|2903.94|2903.94|2903.94|0
1650877870000|2022-04-25 09:11:10|2903.71|2903.71|2903.49|2903.49|2903.71|2903.71|2903.49|2903.49|0
1650877880000|2022-04-25 09:11:20|2903.26|2903.26|2903.26|2903.26|2903.26|2903.26|2903.26|2903.26|0
1650877910000|2022-04-25 09:11:50|2902.54|2902.54|2902.54|2902.54|2902.54|2902.54|2902.17|2902.17|0
1650877920000|2022-04-25 09:12:00|2902.46|2902.46|2902.46|2902.46|2902.46|2902.46|2902.46|2902.46|0
1650877960000|2022-04-25 09:12:40|2902.13|2902.13|2902.24|2902.24|2902.24|2902.24|2902.02|2902.02|0
1650877970000|2022-04-25 09:12:50|2902.46|2902.46|2902.02|2902.02|2902.46|2902.46|2902.02|2902.02|0
1650878000000|2022-04-25 09:13:20|2902.24|2902.24|2902.24|2902.24|2902.24|2902.24|2902.24|2902.24|0
1650878010000|2022-04-25 09:13:30|2902.02|2902.02|2904.2|2904.2|2904.2|2904.2|2902.02|2902.02|0
1650878020000|2022-04-25 09:13:40|2904.51|2904.51|2903.9|2903.9|2904.51|2904.51|2903.79|2903.79|0
1650878030000|2022-04-25 09:13:50|2904.12|2904.12|2904.02|2904.02|2904.12|2904.12|2904.02|2904.02|0
1650878040000|2022-04-25 09:14:00|2904.24|2904.24|2904.04|2904.04|2904.24|2904.24|2904.04|2904.04|0
1650878050000|2022-04-25 09:14:10|2903.83|2903.83|2903.83|2903.83|2903.83|2903.83|2903.83|2903.83|0
1650878060000|2022-04-25 09:14:20|2904.19|2904.19|2904.19|2904.19|2904.19|2904.19|2904.19|2904.19|0
1650878070000|2022-04-25 09:14:30|2902.74|2902.74|2903.1|2903.1|2903.1|2903.1|2902.74|2902.74|0
1650878110000|2022-04-25 09:15:10|2903.21|2903.21|2903.21|2903.21|2903.21|2903.21|2903.21|2903.21|0
1650878120000|2022-04-25 09:15:20|2903.43|2903.43|2903.65|2903.65|2903.65|2903.65|2903.43|2903.43|0
1650878130000|2022-04-25 09:15:30|2903.73|2903.73|2903.73|2903.73|2903.73|2903.73|2903.73|2903.73|0
1650878140000|2022-04-25 09:15:40|2903.96|2903.96|2904.18|2904.18|2904.18|2904.18|2903.96|2903.96|0
1650878180000|2022-04-25 09:16:20|2904.4|2904.4|2903.46|2903.46|2904.4|2904.4|2903.24|2903.24|0
1650878190000|2022-04-25 09:16:30|2903.35|2903.35|2903.35|2903.35|2903.35|2903.35|2903.35|2903.35|0
1650878200000|2022-04-25 09:16:40|2902.91|2902.91|2902.11|2902.11|2902.91|2902.91|2902.11|2902.11|0
1650878210000|2022-04-25 09:16:50|2902.3|2902.3|2902.11|2902.11|2902.3|2902.3|2902.11|2902.11|0
1650878260000|2022-04-25 09:17:40|2901.56|2901.56|2901.34|2901.34|2901.56|2901.56|2901.23|2901.23|0
1650878300000|2022-04-25 09:18:20|2901.57|2901.57|2901.57|2901.57|2901.57|2901.57|2901.57|2901.57|0
1650878310000|2022-04-25 09:18:30|2902|2902|2902|2902|2902|2902|2902|2902|0
1650878330000|2022-04-25 09:18:50|2902.23|2902.23|2902.45|2902.45|2902.45|2902.45|2902.23|2902.23|0
1650878370000|2022-04-25 09:19:30|2902.23|2902.23|2902.23|2902.23|2902.23|2902.23|2902.23|2902.23|0
1650878380000|2022-04-25 09:19:40|2902.56|2902.56|2902.78|2902.78|2902.78|2902.78|2902.56|2902.56|0
1650878390000|2022-04-25 09:19:50|2903.5|2903.5|2903.5|2903.5|2903.5|2903.5|2903.5|2903.5|0
1650878400000|2022-04-25 09:20:00|2904.59|2904.59|2903.5|2903.5|2904.59|2904.59|2903.5|2903.5|0
1650878410000|2022-04-25 09:20:10|2903.86|2903.86|2903.86|2903.86|2903.86|2903.86|2903.86|2903.86|0
1650878420000|2022-04-25 09:20:20|2904.23|2904.23|2907.35|2907.35|2907.35|2907.35|2903.86|2903.86|0
1650878430000|2022-04-25 09:20:30|2907.71|2907.71|2907.71|2907.71|2907.71|2907.71|2907.71|2907.71|0
1650878440000|2022-04-25 09:20:40|2905.9|2905.9|2907.06|2907.06|2907.06|2907.06|2905.9|2905.9|0
1650878460000|2022-04-25 09:21:00|2907.42|2907.42|2908.14|2908.14|2908.14|2908.14|2907.42|2907.42|0
1650878470000|2022-04-25 09:21:10|2908.36|2908.36|2909.03|2909.03|2909.03|2909.03|2908.36|2908.36|0
1650878490000|2022-04-25 09:21:30|2909.23|2909.23|2909.24|2909.24|2909.24|2909.24|2909|2909|0
1650878500000|2022-04-25 09:21:40|2909.16|2909.16|2909.16|2909.16|2909.16|2909.16|2909.16|2909.16|0
1650878510000|2022-04-25 09:21:50|2909.24|2909.24|2909.24|2909.24|2909.24|2909.24|2909.24|2909.24|0
1650878520000|2022-04-25 09:22:00|2909.01|2909.01|2909.24|2909.24|2909.24|2909.24|2909.01|2909.01|0
1650878540000|2022-04-25 09:22:20|2908.51|2908.51|2908.97|2908.97|2908.97|2908.97|2908.51|2908.51|0
1650878550000|2022-04-25 09:22:30|2908.64|2908.64|2908.01|2908.01|2908.64|2908.64|2908.01|2908.01|0
1650878580000|2022-04-25 09:23:00|2907.46|2907.46|2907.46|2907.46|2907.46|2907.46|2907.46|2907.46|0
1650878590000|2022-04-25 09:23:10|2907.57|2907.57|2907.59|2907.59|2907.59|2907.59|2907.37|2907.37|0
1650878600000|2022-04-25 09:23:20|2907.4|2907.4|2906.67|2906.67|2907.4|2907.4|2906.67|2906.67|0
1650878620000|2022-04-25 09:23:40|2906.44|2906.44|2906.44|2906.44|2906.44|2906.44|2906.44|2906.44|0
1650878640000|2022-04-25 09:24:00|2905.72|2905.72|2906.08|2906.08|2906.08|2906.08|2905.72|2905.72|0
1650878730000|2022-04-25 09:25:30|2906.56|2906.56|2906.56|2906.56|2906.56|2906.56|2906.56|2906.56|0
1650878750000|2022-04-25 09:25:50|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|0
1650878770000|2022-04-25 09:26:10|2908.01|2908.01|2908.64|2908.64|2908.64|2908.64|2908.01|2908.01|0
1650878790000|2022-04-25 09:26:30|2908.42|2908.42|2908.42|2908.42|2908.42|2908.42|2908.42|2908.42|0
1650878800000|2022-04-25 09:26:40|2908.03|2908.03|2908.42|2908.42|2908.42|2908.42|2908.03|2908.03|0
1650878810000|2022-04-25 09:26:50|2908.64|2908.64|2908.64|2908.64|2908.64|2908.64|2908.64|2908.64|0
1650878840000|2022-04-25 09:27:20|2908.72|2908.72|2909.89|2909.89|2909.89|2909.89|2908.72|2908.72|0
1650878850000|2022-04-25 09:27:30|2910.44|2910.44|2910.67|2910.67|2910.67|2910.67|2910.44|2910.44|0
1650878860000|2022-04-25 09:27:40|2910.34|2910.34|2910.56|2910.56|2910.56|2910.56|2910.34|2910.34|0
1650878870000|2022-04-25 09:27:50|2910.19|2910.19|2910.19|2910.19|2910.19|2910.19|2910.19|2910.19|0
1650878900000|2022-04-25 09:28:20|2909.96|2909.96|2910.18|2910.18|2910.18|2910.18|2909.96|2909.96|0
1650878920000|2022-04-25 09:28:40|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|0
1650878930000|2022-04-25 09:28:50|2911.13|2911.13|2911.58|2911.58|2911.58|2911.58|2911.13|2911.13|0
1650878940000|2022-04-25 09:29:00|2911.95|2911.95|2911.95|2911.95|2911.95|2911.95|2911.95|2911.95|0
1650878950000|2022-04-25 09:29:10|2912.16|2912.16|2912.08|2912.08|2912.16|2912.16|2912.08|2912.08|0
1650878960000|2022-04-25 09:29:20|2911.72|2911.72|2911.72|2911.72|2911.72|2911.72|2911.72|2911.72|0
1650879000000|2022-04-25 09:30:00|2911.36|2911.36|2911.04|2911.04|2911.36|2911.36|2911.04|2911.04|0
1650879010000|2022-04-25 09:30:10|2910.96|2910.96|2910.96|2910.96|2910.96|2910.96|2910.96|2910.96|0
1650879020000|2022-04-25 09:30:20|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|0
1650879030000|2022-04-25 09:30:30|2911.29|2911.29|2911.62|2911.62|2912.29|2912.29|2911.29|2911.29|0
1650879040000|2022-04-25 09:30:40|2911.29|2911.29|2911.07|2911.07|2911.29|2911.29|2911.07|2911.07|0
1650879050000|2022-04-25 09:30:50|2910.71|2910.71|2910.82|2910.82|2910.82|2910.82|2910.71|2910.71|0
1650879060000|2022-04-25 09:31:00|2911.54|2911.54|2911.54|2911.54|2911.54|2911.54|2911.54|2911.54|0
1650879070000|2022-04-25 09:31:10|2911.09|2911.09|2911.17|2911.17|2911.17|2911.17|2911.09|2911.09|0
1650879090000|2022-04-25 09:31:30|2911.06|2911.06|2910.62|2910.62|2911.06|2911.06|2910.62|2910.62|0
1650879110000|2022-04-25 09:31:50|2910.84|2910.84|2910.84|2910.84|2910.84|2910.84|2910.84|2910.84|0
1650879120000|2022-04-25 09:32:00|2910.62|2910.62|2910.62|2910.62|2910.62|2910.62|2910.62|2910.62|0
1650879140000|2022-04-25 09:32:20|2910.99|2910.99|2910.99|2910.99|2910.99|2910.99|2910.99|2910.99|0
1650879150000|2022-04-25 09:32:30|2911.42|2911.42|2912.08|2912.08|2912.47|2912.47|2911.42|2911.42|0
1650879160000|2022-04-25 09:32:40|2911.88|2911.88|2911.37|2911.37|2912.25|2912.25|2911.37|2911.37|0
1650879170000|2022-04-25 09:32:50|2911.59|2911.59|2912.59|2912.59|2912.59|2912.59|2911.59|2911.59|0
1650879180000|2022-04-25 09:33:00|2912.23|2912.23|2911.87|2911.87|2912.23|2912.23|2911.65|2911.65|0
1650879220000|2022-04-25 09:33:40|2911.48|2911.48|2911.67|2911.67|2911.67|2911.67|2911.48|2911.48|0
1650879230000|2022-04-25 09:33:50|2912.07|2912.07|2911.74|2911.74|2912.28|2912.28|2911.74|2911.74|0
1650879290000|2022-04-25 09:34:50|2912.1|2912.1|2912.82|2912.82|2912.82|2912.82|2912.1|2912.1|0
1650879320000|2022-04-25 09:35:20|2912.49|2912.49|2912.49|2912.49|2912.49|2912.49|2912.49|2912.49|0
1650879330000|2022-04-25 09:35:30|2912.86|2912.86|2912.97|2912.97|2912.97|2912.97|2912.86|2912.86|0
1650879340000|2022-04-25 09:35:40|2913.16|2913.16|2913.16|2913.16|2913.16|2913.16|2913.16|2913.16|0
1650879350000|2022-04-25 09:35:50|2912.94|2912.94|2912.94|2912.94|2912.94|2912.94|2912.94|2912.94|0
1650879360000|2022-04-25 09:36:00|2912.49|2912.49|2912.49|2912.49|2912.49|2912.49|2912.27|2912.27|0
1650879370000|2022-04-25 09:36:10|2912.71|2912.71|2912.32|2912.32|2912.71|2912.71|2912.32|2912.32|0
1650879390000|2022-04-25 09:36:30|2912.1|2912.1|2910.62|2910.62|2912.1|2912.1|2910.62|2910.62|0
1650879420000|2022-04-25 09:37:00|2910.41|2910.41|2910.41|2910.41|2910.41|2910.41|2910.41|2910.41|0
1650879430000|2022-04-25 09:37:10|2910.63|2910.63|2910.72|2910.72|2911.08|2911.08|2910.63|2910.63|0
1650879440000|2022-04-25 09:37:20|2911.08|2911.08|2911.08|2911.08|2911.08|2911.08|2911.08|2911.08|0
1650879450000|2022-04-25 09:37:30|2911.63|2911.63|2911.85|2911.85|2911.85|2911.85|2911.63|2911.63|0
1650879460000|2022-04-25 09:37:40|2912.28|2912.28|2912.28|2912.28|2912.28|2912.28|2912.28|2912.28|0
1650879500000|2022-04-25 09:38:20|2912.06|2912.06|2912.06|2912.06|2912.06|2912.06|2912.06|2912.06|0
1650879540000|2022-04-25 09:39:00|2911.83|2911.83|2911.83|2911.83|2911.83|2911.83|2911.83|2911.83|0
1650879580000|2022-04-25 09:39:40|2911.61|2911.61|2911.61|2911.61|2911.61|2911.61|2911.61|2911.61|0
1650879650000|2022-04-25 09:40:50|2911.83|2911.83|2911.62|2911.62|2911.83|2911.83|2911.4|2911.4|0
1650879660000|2022-04-25 09:41:00|2911.83|2911.83|2911.83|2911.83|2911.83|2911.83|2911.83|2911.83|0
1650879670000|2022-04-25 09:41:10|2912.05|2912.05|2912.05|2912.05|2912.05|2912.05|2912.05|2912.05|0
1650879680000|2022-04-25 09:41:20|2912.44|2912.44|2912.44|2912.44|2912.44|2912.44|2912.44|2912.44|0
1650879700000|2022-04-25 09:41:40|2912.67|2912.67|2913.11|2913.11|2913.11|2913.11|2912.67|2912.67|0
1650879720000|2022-04-25 09:42:00|2913.33|2913.33|2913.33|2913.33|2913.33|2913.33|2913.33|2913.33|0
1650879730000|2022-04-25 09:42:10|2913.55|2913.55|2913.33|2913.33|2913.76|2913.76|2913.33|2913.33|0
1650879740000|2022-04-25 09:42:20|2913.52|2913.52|2913.52|2913.52|2913.52|2913.52|2913.52|2913.52|0
1650879780000|2022-04-25 09:43:00|2913.05|2913.05|2913.05|2913.05|2913.05|2913.05|2913.05|2913.05|0
1650879790000|2022-04-25 09:43:10|2912.82|2912.82|2912.82|2912.82|2912.82|2912.82|2912.82|2912.82|0
1650879820000|2022-04-25 09:43:40|2913.05|2913.05|2913.48|2913.48|2913.48|2913.48|2913.05|2913.05|0
1650879830000|2022-04-25 09:43:50|2913.71|2913.71|2913.71|2913.71|2913.71|2913.71|2913.71|2913.71|0
1650879840000|2022-04-25 09:44:00|2913.27|2913.27|2913.27|2913.27|2913.27|2913.27|2913.27|2913.27|0
1650879860000|2022-04-25 09:44:20|2913.64|2913.64|2914.81|2914.81|2914.81|2914.81|2913.64|2913.64|0
1650879870000|2022-04-25 09:44:30|2914.09|2914.09|2914.09|2914.09|2914.09|2914.09|2914.09|2914.09|0
1650879880000|2022-04-25 09:44:40|2914.3|2914.3|2914.3|2914.3|2914.3|2914.3|2914.3|2914.3|0
1650879920000|2022-04-25 09:45:20|2914.76|2914.76|2914.03|2914.03|2914.76|2914.76|2914.03|2914.03|0
1650879940000|2022-04-25 09:45:40|2913.81|2913.81|2913.81|2913.81|2913.81|2913.81|2913.81|2913.81|0
1650879960000|2022-04-25 09:46:00|2913.48|2913.48|2913.05|2913.05|2913.48|2913.48|2913.05|2913.05|0
1650879970000|2022-04-25 09:46:10|2913.27|2913.27|2913.27|2913.27|2913.27|2913.27|2913.27|2913.27|0
1650880050000|2022-04-25 09:47:30|2913.05|2913.05|2913.27|2913.27|2913.27|2913.27|2913.05|2913.05|0
1650880080000|2022-04-25 09:48:00|2913.63|2913.63|2913.63|2913.63|2913.63|2913.63|2913.63|2913.63|0
1650880100000|2022-04-25 09:48:20|2913.85|2913.85|2914.28|2914.28|2914.28|2914.28|2913.85|2913.85|0
1650880110000|2022-04-25 09:48:30|2913.83|2913.83|2913.83|2913.83|2913.83|2913.83|2913.83|2913.83|0
1650880150000|2022-04-25 09:49:10|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|0
1650880160000|2022-04-25 09:49:20|2913.72|2913.72|2913.72|2913.72|2913.72|2913.72|2913.72|2913.72|0
1650880170000|2022-04-25 09:49:30|2913.36|2913.36|2913.47|2913.47|2913.47|2913.47|2913.36|2913.36|0
1650880220000|2022-04-25 09:50:20|2913.27|2913.27|2913.06|2913.06|2913.27|2913.27|2913.06|2913.06|0
1650880280000|2022-04-25 09:51:20|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|2913.28|0
1650880290000|2022-04-25 09:51:30|2913.05|2913.05|2913.05|2913.05|2913.05|2913.05|2913.05|2913.05|0
1650880320000|2022-04-25 09:52:00|2912.82|2912.82|2912.82|2912.82|2912.82|2912.82|2912.82|2912.82|0
1650880330000|2022-04-25 09:52:10|2913.19|2913.19|2913.46|2913.46|2913.46|2913.46|2912.74|2912.74|0
1650880340000|2022-04-25 09:52:20|2913.24|2913.24|2913.24|2913.24|2913.24|2913.24|2913.24|2913.24|0
1650880350000|2022-04-25 09:52:30|2912.79|2912.79|2913.24|2913.24|2913.46|2913.46|2912.79|2912.79|0
1650880360000|2022-04-25 09:52:40|2913.92|2913.92|2913.92|2913.92|2913.92|2913.92|2913.92|2913.92|0
1650880370000|2022-04-25 09:52:50|2913.24|2913.24|2913.24|2913.24|2913.24|2913.24|2913.24|2913.24|0
1650880380000|2022-04-25 09:53:00|2913.02|2913.02|2913.02|2913.02|2913.02|2913.02|2913.02|2913.02|0
1650880400000|2022-04-25 09:53:20|2912.57|2912.57|2912.88|2912.88|2913.24|2913.24|2912.57|2912.57|0
1650880410000|2022-04-25 09:53:30|2912.65|2912.65|2912.88|2912.88|2912.88|2912.88|2912.65|2912.65|0
1650880440000|2022-04-25 09:54:00|2912.55|2912.55|2912.55|2912.55|2912.55|2912.55|2912.55|2912.55|0
1650880460000|2022-04-25 09:54:20|2912.44|2912.44|2912.55|2912.55|2912.55|2912.55|2912.44|2912.44|0
1650880470000|2022-04-25 09:54:30|2911.83|2911.83|2912.05|2912.05|2912.05|2912.05|2911.83|2911.83|0
1650880480000|2022-04-25 09:54:40|2912.77|2912.77|2913.13|2913.13|2913.13|2913.13|2912.77|2912.77|0
1650880520000|2022-04-25 09:55:20|2912.77|2912.77|2912.77|2912.77|2912.77|2912.77|2912.77|2912.77|0
1650880630000|2022-04-25 09:57:10|2913.1|2913.1|2913.1|2913.1|2913.1|2913.1|2913.1|2913.1|0
1650880650000|2022-04-25 09:57:30|2912.88|2912.88|2912.88|2912.88|2912.88|2912.88|2912.88|2912.88|0
1650880670000|2022-04-25 09:57:50|2913.47|2913.47|2913.66|2913.66|2913.66|2913.66|2913.23|2913.23|0
1650880680000|2022-04-25 09:58:00|2913.45|2913.45|2913.66|2913.66|2913.66|2913.66|2913.45|2913.45|0
1650880690000|2022-04-25 09:58:10|2913.51|2913.51|2913.29|2913.29|2913.51|2913.51|2913.29|2913.29|0
1650880700000|2022-04-25 09:58:20|2913.45|2913.45|2913.53|2913.53|2913.53|2913.53|2913.45|2913.45|0
1650880720000|2022-04-25 09:58:40|2913.31|2913.31|2913.09|2913.09|2913.31|2913.31|2913.09|2913.09|0
1650880740000|2022-04-25 09:59:00|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|0
1650880760000|2022-04-25 09:59:20|2913.67|2913.67|2913.24|2913.24|2913.67|2913.67|2913.24|2913.24|0
1650880770000|2022-04-25 09:59:30|2913.01|2913.01|2913.01|2913.01|2913.01|2913.01|2912.33|2912.33|0
1650880790000|2022-04-25 09:59:50|2912.79|2912.79|2912.21|2912.21|2912.79|2912.79|2912.21|2912.21|0
1650880800000|2022-04-25 10:00:00|2912.58|2912.58|2912.58|2912.58|2912.58|2912.58|2912.58|2912.58|0
1650880820000|2022-04-25 10:00:20|2912.81|2912.81|2913.78|2913.78|2913.78|2913.78|2912.81|2912.81|0
1650880840000|2022-04-25 10:00:40|2913.86|2913.86|2913.86|2913.86|2913.86|2913.86|2913.86|2913.86|0
1650880850000|2022-04-25 10:00:50|2914.94|2914.94|2914.22|2914.22|2914.94|2914.94|2914.22|2914.22|0
1650880910000|2022-04-25 10:01:50|2914.55|2914.55|2914.98|2914.98|2914.98|2914.98|2914.55|2914.55|0
1650880920000|2022-04-25 10:02:00|2915.18|2915.18|2916.58|2916.58|2916.58|2916.58|2915.18|2915.18|0
1650880930000|2022-04-25 10:02:10|2916.95|2916.95|2916.58|2916.58|2916.95|2916.95|2916.58|2916.58|0
1650880950000|2022-04-25 10:02:30|2916.66|2916.66|2916.34|2916.34|2916.66|2916.66|2916.26|2916.26|0
1650880970000|2022-04-25 10:02:50|2915.62|2915.62|2915.7|2915.7|2915.7|2915.7|2915.62|2915.62|0
1650880990000|2022-04-25 10:03:10|2915.48|2915.48|2915.48|2915.48|2915.48|2915.48|2915.48|2915.48|0
1650881020000|2022-04-25 10:03:40|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|0
1650881050000|2022-04-25 10:04:10|2914.92|2914.92|2914.92|2914.92|2914.92|2914.92|2914.92|2914.92|0
1650881060000|2022-04-25 10:04:20|2914.73|2914.73|2913.98|2913.98|2914.73|2914.73|2913.98|2913.98|0
1650881070000|2022-04-25 10:04:30|2913.77|2913.77|2913.4|2913.4|2913.77|2913.77|2913.4|2913.4|0
1650881110000|2022-04-25 10:05:10|2913.62|2913.62|2913.4|2913.4|2913.62|2913.62|2913.17|2913.17|0
1650881160000|2022-04-25 10:06:00|2913.61|2913.61|2914.56|2914.56|2915.21|2915.21|2913.61|2913.61|0
1650881190000|2022-04-25 10:06:30|2914.77|2914.77|2914.77|2914.77|2914.77|2914.77|2914.77|2914.77|0
1650881200000|2022-04-25 10:06:40|2915.1|2915.1|2915.1|2915.1|2915.1|2915.1|2915.1|2915.1|0
1650881270000|2022-04-25 10:07:50|2915.21|2915.21|2915.21|2915.21|2915.21|2915.21|2915.21|2915.21|0
1650881280000|2022-04-25 10:08:00|2914.99|2914.99|2914.99|2914.99|2914.99|2914.99|2914.99|2914.99|0
1650881290000|2022-04-25 10:08:10|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|0
1650881300000|2022-04-25 10:08:20|2916.08|2916.08|2916.08|2916.08|2916.08|2916.08|2916.08|2916.08|0
1650881320000|2022-04-25 10:08:40|2916.56|2916.56|2916.63|2916.63|2916.99|2916.99|2916.56|2916.56|0
1650881330000|2022-04-25 10:08:50|2916.39|2916.39|2916.59|2916.59|2916.59|2916.59|2916.39|2916.39|0
1650881360000|2022-04-25 10:09:20|2915.86|2915.86|2915.86|2915.86|2915.86|2915.86|2915.86|2915.86|0
1650881390000|2022-04-25 10:09:50|2916.23|2916.23|2916.23|2916.23|2916.23|2916.23|2916.23|2916.23|0
1650881400000|2022-04-25 10:10:00|2916.01|2916.01|2916.01|2916.01|2916.01|2916.01|2916.01|2916.01|0
1650881410000|2022-04-25 10:10:10|2915.79|2915.79|2915.28|2915.28|2915.79|2915.79|2914.41|2914.41|0
1650881470000|2022-04-25 10:11:10|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|0
1650881480000|2022-04-25 10:11:20|2916.01|2916.01|2916.01|2916.01|2916.01|2916.01|2916.01|2916.01|0
1650881520000|2022-04-25 10:12:00|2916.37|2916.37|2916.37|2916.37|2916.37|2916.37|2916.37|2916.37|0
1650881540000|2022-04-25 10:12:20|2916.6|2916.6|2916.6|2916.6|2916.6|2916.6|2916.6|2916.6|0
1650881550000|2022-04-25 10:12:30|2916.23|2916.23|2916.01|2916.01|2916.23|2916.23|2916.01|2916.01|0
1650881560000|2022-04-25 10:12:40|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|0
1650881580000|2022-04-25 10:13:00|2915.24|2915.24|2915.35|2915.35|2915.35|2915.35|2915.24|2915.24|0
1650881650000|2022-04-25 10:14:10|2914.92|2914.92|2914.52|2914.52|2914.92|2914.92|2914.52|2914.52|0
1650881660000|2022-04-25 10:14:20|2914.16|2914.16|2914.16|2914.16|2914.16|2914.16|2914.16|2914.16|0
1650881670000|2022-04-25 10:14:30|2913.94|2913.94|2914.39|2914.39|2914.39|2914.39|2913.94|2913.94|0
1650881680000|2022-04-25 10:14:40|2914.16|2914.16|2914.16|2914.16|2914.16|2914.16|2914.16|2914.16|0
1650881700000|2022-04-25 10:15:00|2914.52|2914.52|2914.89|2914.89|2914.89|2914.89|2914.52|2914.52|0
1650881710000|2022-04-25 10:15:10|2915.11|2915.11|2915.11|2915.11|2915.11|2915.11|2915.11|2915.11|0
1650881740000|2022-04-25 10:15:40|2915.33|2915.33|2915.55|2915.55|2915.55|2915.55|2915.33|2915.33|0
1650881750000|2022-04-25 10:15:50|2915.98|2915.98|2915.98|2915.98|2915.98|2915.98|2915.98|2915.98|0
1650881760000|2022-04-25 10:16:00|2915.79|2915.79|2916.01|2916.01|2916.01|2916.01|2915.79|2915.79|0
1650881800000|2022-04-25 10:16:40|2915.79|2915.79|2915.79|2915.79|2915.79|2915.79|2915.79|2915.79|0
1650881840000|2022-04-25 10:17:20|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|0
1650881910000|2022-04-25 10:18:30|2915.21|2915.21|2915.21|2915.21|2915.21|2915.21|2915.21|2915.21|0
1650881920000|2022-04-25 10:18:40|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|0
1650881940000|2022-04-25 10:19:00|2915.28|2915.28|2915.28|2915.28|2915.28|2915.28|2915.28|2915.28|0
1650881970000|2022-04-25 10:19:30|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|0
1650882060000|2022-04-25 10:21:00|2915.5|2915.5|2915.5|2915.5|2915.5|2915.5|2915.5|2915.5|0
1650882070000|2022-04-25 10:21:10|2915.39|2915.39|2915.61|2915.61|2915.61|2915.61|2915.39|2915.39|0
1650882090000|2022-04-25 10:21:30|2915.39|2915.39|2915.39|2915.39|2915.39|2915.39|2915.39|2915.39|0
1650882110000|2022-04-25 10:21:50|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|0
1650882120000|2022-04-25 10:22:00|2914.95|2914.95|2914.95|2914.95|2914.95|2914.95|2914.95|2914.95|0
1650882140000|2022-04-25 10:22:20|2914.89|2914.89|2915.34|2915.34|2915.57|2915.57|2914.89|2914.89|0
1650882150000|2022-04-25 10:22:30|2914.98|2914.98|2915.2|2915.2|2915.2|2915.2|2914.98|2914.98|0
1650882160000|2022-04-25 10:22:40|2915.42|2915.42|2915.42|2915.42|2915.42|2915.42|2915.42|2915.42|0
1650882170000|2022-04-25 10:22:50|2915.19|2915.19|2914.31|2914.31|2915.19|2915.19|2914.31|2914.31|0
1650882220000|2022-04-25 10:23:40|2914.68|2914.68|2914.68|2914.68|2914.68|2914.68|2914.68|2914.68|0
1650882260000|2022-04-25 10:24:20|2914.31|2914.31|2914.28|2914.28|2914.51|2914.51|2914.28|2914.28|0
1650882270000|2022-04-25 10:24:30|2914.39|2914.39|2914.72|2914.72|2914.72|2914.72|2914.39|2914.39|0
1650882280000|2022-04-25 10:24:40|2914.92|2914.92|2915.51|2915.51|2915.51|2915.51|2914.92|2914.92|0
1650882310000|2022-04-25 10:25:10|2915.73|2915.73|2915.73|2915.73|2915.73|2915.73|2915.73|2915.73|0
1650882320000|2022-04-25 10:25:20|2915.95|2915.95|2915.95|2915.95|2915.95|2915.95|2915.95|2915.95|0
1650882340000|2022-04-25 10:25:40|2915.73|2915.73|2915.73|2915.73|2915.73|2915.73|2915.73|2915.73|0
1650882360000|2022-04-25 10:26:00|2916.46|2916.46|2916.77|2916.77|2916.77|2916.77|2916.46|2916.46|0
1650882370000|2022-04-25 10:26:10|2917|2917|2917|2917|2917|2917|2917|2917|0
1650882400000|2022-04-25 10:26:40|2916.78|2916.78|2916.78|2916.78|2916.78|2916.78|2916.78|2916.78|0
1650882410000|2022-04-25 10:26:50|2916.42|2916.42|2916.42|2916.42|2916.42|2916.42|2916.42|2916.42|0
1650882460000|2022-04-25 10:27:40|2916.64|2916.64|2916.64|2916.64|2916.64|2916.64|2916.64|2916.64|0
1650882500000|2022-04-25 10:28:20|2917.03|2917.03|2917.03|2917.03|2917.03|2917.03|2917.03|2917.03|0
1650882520000|2022-04-25 10:28:40|2916.92|2916.92|2916.92|2916.92|2916.92|2916.92|2916.92|2916.92|0
1650882550000|2022-04-25 10:29:10|2916.7|2916.7|2916.76|2916.76|2917.31|2917.31|2916.7|2916.7|0
1650882600000|2022-04-25 10:30:00|2916.53|2916.53|2916.96|2916.96|2916.96|2916.96|2916.53|2916.53|0
1650882660000|2022-04-25 10:31:00|2917.44|2917.44|2917.44|2917.44|2917.44|2917.44|2917.44|2917.44|0
1650882670000|2022-04-25 10:31:10|2917.68|2917.68|2917.76|2917.76|2917.76|2917.76|2917.68|2917.68|0
1650882750000|2022-04-25 10:32:30|2917.6|2917.6|2917.6|2917.6|2917.6|2917.6|2917.6|2917.6|0
1650882770000|2022-04-25 10:32:50|2917.23|2917.23|2917.56|2917.56|2917.56|2917.56|2917.23|2917.23|0
1650882800000|2022-04-25 10:33:20|2917.45|2917.45|2917.09|2917.09|2917.45|2917.45|2917.09|2917.09|0
1650882910000|2022-04-25 10:35:10|2917.45|2917.45|2917.45|2917.45|2917.45|2917.45|2917.45|2917.45|0
1650882930000|2022-04-25 10:35:30|2917.09|2917.09|2917.09|2917.09|2917.09|2917.09|2917.09|2917.09|0
1650882950000|2022-04-25 10:35:50|2917.31|2917.31|2918.22|2918.22|2918.22|2918.22|2917.2|2917.2|0
1650882960000|2022-04-25 10:36:00|2917.9|2917.9|2918.84|2918.84|2918.84|2918.84|2917.9|2917.9|0
1650882970000|2022-04-25 10:36:10|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|0
1650882990000|2022-04-25 10:36:30|2918.84|2918.84|2918.84|2918.84|2918.84|2918.84|2918.84|2918.84|0
1650883000000|2022-04-25 10:36:40|2918.25|2918.25|2918.03|2918.03|2918.25|2918.25|2918.03|2918.03|0
1650883020000|2022-04-25 10:37:00|2917.6|2917.6|2918.05|2918.05|2918.05|2918.05|2917.6|2917.6|0
1650883070000|2022-04-25 10:37:50|2917.82|2917.82|2917.6|2917.6|2917.82|2917.82|2917.6|2917.6|0
1650883100000|2022-04-25 10:38:20|2917.76|2917.76|2917.76|2917.76|2917.76|2917.76|2917.76|2917.76|0
1650883120000|2022-04-25 10:38:40|2917.54|2917.54|2917.54|2917.54|2917.54|2917.54|2917.54|2917.54|0
1650883130000|2022-04-25 10:38:50|2917.18|2917.18|2917.18|2917.18|2917.18|2917.18|2917.18|2917.18|0
1650883180000|2022-04-25 10:39:40|2916.27|2916.27|2916.27|2916.27|2916.27|2916.27|2916.27|2916.27|0
1650883200000|2022-04-25 10:40:00|2915.55|2915.55|2915.33|2915.33|2915.55|2915.55|2915.11|2915.11|0
1650883220000|2022-04-25 10:40:20|2914.94|2914.94|2914.94|2914.94|2914.94|2914.94|2914.94|2914.94|0
1650883240000|2022-04-25 10:40:40|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|2915.17|0
1650883260000|2022-04-25 10:41:00|2914.95|2914.95|2914.95|2914.95|2914.95|2914.95|2914.95|2914.95|0
1650883300000|2022-04-25 10:41:40|2914.71|2914.71|2914.48|2914.48|2914.71|2914.71|2914.48|2914.48|0
1650883320000|2022-04-25 10:42:00|2914.24|2914.24|2914.24|2914.24|2914.24|2914.24|2914.24|2914.24|0
1650883340000|2022-04-25 10:42:20|2913.79|2913.79|2913.79|2913.79|2913.79|2913.79|2913.79|2913.79|0
1650883380000|2022-04-25 10:43:00|2913.03|2913.03|2913.36|2913.36|2913.36|2913.36|2913.03|2913.03|0
1650883390000|2022-04-25 10:43:10|2913|2913|2913|2913|2913|2913|2913|2913|0
1650883420000|2022-04-25 10:43:40|2913.16|2913.16|2913.16|2913.16|2913.16|2913.16|2913.16|2913.16|0
1650883440000|2022-04-25 10:44:00|2912.96|2912.96|2912.2|2912.2|2912.96|2912.96|2912.2|2912.2|0
1650883450000|2022-04-25 10:44:10|2911.84|2911.84|2911.84|2911.84|2911.84|2911.84|2911.84|2911.84|0
1650883480000|2022-04-25 10:44:40|2911.48|2911.48|2911.48|2911.48|2911.48|2911.48|2911.48|2911.48|0
1650883530000|2022-04-25 10:45:30|2911.28|2911.28|2911.28|2911.28|2911.28|2911.28|2911.28|2911.28|0
1650883540000|2022-04-25 10:45:40|2911.64|2911.64|2911.64|2911.64|2911.64|2911.64|2911.64|2911.64|0
1650883570000|2022-04-25 10:46:10|2911.53|2911.53|2911.53|2911.53|2911.53|2911.53|2911.53|2911.53|0
1650883630000|2022-04-25 10:47:10|2911.9|2911.9|2911.53|2911.53|2911.9|2911.9|2911.53|2911.53|0
1650883650000|2022-04-25 10:47:30|2911.31|2911.31|2911.31|2911.31|2911.31|2911.31|2911.31|2911.31|0
1650883670000|2022-04-25 10:47:50|2911.09|2911.09|2910.87|2910.87|2911.09|2911.09|2910.87|2910.87|0
1650883680000|2022-04-25 10:48:00|2910.76|2910.76|2910.54|2910.54|2910.76|2910.76|2910.54|2910.54|0
1650883700000|2022-04-25 10:48:20|2910.09|2910.09|2910.09|2910.09|2910.09|2910.09|2910.09|2910.09|0
1650883710000|2022-04-25 10:48:30|2910.29|2910.29|2910.29|2910.29|2910.29|2910.29|2910.29|2910.29|0
1650883770000|2022-04-25 10:49:30|2910.07|2910.07|2910.07|2910.07|2910.07|2910.07|2910.07|2910.07|0
1650883780000|2022-04-25 10:49:40|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|0
1650883810000|2022-04-25 10:50:10|2910.69|2910.69|2910.29|2910.29|2910.69|2910.69|2910.29|2910.29|0
1650883820000|2022-04-25 10:50:20|2910.51|2910.51|2910.73|2910.73|2910.73|2910.73|2910.51|2910.51|0
1650883830000|2022-04-25 10:50:30|2910.51|2910.51|2910.8|2910.8|2910.95|2910.95|2910.51|2910.51|0
1650883860000|2022-04-25 10:51:00|2911.17|2911.17|2911.53|2911.53|2911.53|2911.53|2911.17|2911.17|0
1650883880000|2022-04-25 10:51:20|2911.98|2911.98|2912.2|2912.2|2912.2|2912.2|2911.98|2911.98|0
1650883900000|2022-04-25 10:51:40|2912.93|2912.93|2912.93|2912.93|2912.93|2912.93|2912.93|2912.93|0
1650883920000|2022-04-25 10:52:00|2913.29|2913.29|2913.29|2913.29|2913.29|2913.29|2913.29|2913.29|0
1650883950000|2022-04-25 10:52:30|2913.07|2913.07|2913.65|2913.65|2913.65|2913.65|2913.07|2913.07|0
1650883960000|2022-04-25 10:52:40|2913.29|2913.29|2913.29|2913.29|2913.29|2913.29|2913.29|2913.29|0
1650884000000|2022-04-25 10:53:20|2912.93|2912.93|2912.93|2912.93|2912.93|2912.93|2912.93|2912.93|0
1650884030000|2022-04-25 10:53:50|2913.12|2913.12|2913.56|2913.56|2913.56|2913.56|2913.12|2913.12|0
1650884040000|2022-04-25 10:54:00|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|0
1650884050000|2022-04-25 10:54:10|2912.89|2912.89|2912.61|2912.61|2912.97|2912.97|2912.61|2912.61|0
1650884090000|2022-04-25 10:54:50|2912.24|2912.24|2912.97|2912.97|2912.97|2912.97|2912.24|2912.24|0
1650884100000|2022-04-25 10:55:00|2913.2|2913.2|2913.56|2913.56|2913.56|2913.56|2913.2|2913.2|0
1650884120000|2022-04-25 10:55:20|2913.2|2913.2|2913.2|2913.2|2913.2|2913.2|2913.2|2913.2|0
1650884130000|2022-04-25 10:55:30|2913.41|2913.41|2913.41|2913.41|2913.41|2913.41|2913.41|2913.41|0
1650884180000|2022-04-25 10:56:20|2914.14|2914.14|2914.14|2914.14|2914.14|2914.14|2914.14|2914.14|0
1650884190000|2022-04-25 10:56:30|2913.94|2913.94|2913.94|2913.94|2913.94|2913.94|2913.94|2913.94|0
1650884200000|2022-04-25 10:56:40|2914.17|2914.17|2914.17|2914.17|2914.17|2914.17|2914.17|2914.17|0
1650884220000|2022-04-25 10:57:00|2914.39|2914.39|2914.39|2914.39|2914.39|2914.39|2914.39|2914.39|0
1650884230000|2022-04-25 10:57:10|2915.05|2915.05|2915.35|2915.35|2915.35|2915.35|2915.05|2915.05|0
1650884250000|2022-04-25 10:57:30|2915.13|2915.13|2916.26|2916.26|2916.26|2916.26|2915.13|2915.13|0
1650884270000|2022-04-25 10:57:50|2915.89|2915.89|2915.89|2915.89|2915.89|2915.89|2915.89|2915.89|0
1650884280000|2022-04-25 10:58:00|2915.44|2915.44|2915.44|2915.44|2915.44|2915.44|2915.44|2915.44|0
1650884340000|2022-04-25 10:59:00|2915.67|2915.67|2916.26|2916.26|2916.26|2916.26|2915.67|2915.67|0
1650884350000|2022-04-25 10:59:10|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|0
1650884360000|2022-04-25 10:59:20|2916.84|2916.84|2916.84|2916.84|2916.84|2916.84|2916.84|2916.84|0
1650884370000|2022-04-25 10:59:30|2916.47|2916.47|2916.47|2916.47|2916.47|2916.47|2916.47|2916.47|0
1650884390000|2022-04-25 10:59:50|2916.58|2916.58|2916.74|2916.74|2916.74|2916.74|2916.58|2916.58|0
1650884400000|2022-04-25 11:00:00|2916.82|2916.82|2917.33|2917.33|2917.33|2917.33|2916.6|2916.6|0
1650884420000|2022-04-25 11:00:20|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|0
1650884430000|2022-04-25 11:00:30|2917.42|2917.42|2917.42|2917.42|2917.42|2917.42|2917.42|2917.42|0
1650884450000|2022-04-25 11:00:50|2917.85|2917.85|2917.85|2917.85|2917.85|2917.85|2917.85|2917.85|0
1650884470000|2022-04-25 11:01:10|2917.49|2917.49|2917.04|2917.04|2917.49|2917.49|2917.04|2917.04|0
1650884480000|2022-04-25 11:01:20|2916.84|2916.84|2916.84|2916.84|2916.84|2916.84|2916.84|2916.84|0
1650884510000|2022-04-25 11:01:50|2917.83|2917.83|2918.99|2918.99|2919.35|2919.35|2917.83|2917.83|0
1650884520000|2022-04-25 11:02:00|2919.42|2919.42|2919.42|2919.42|2919.42|2919.42|2919.42|2919.42|0
1650884530000|2022-04-25 11:02:10|2918.97|2918.97|2919.42|2919.42|2919.42|2919.42|2918.97|2918.97|0
1650884550000|2022-04-25 11:02:30|2919.09|2919.09|2919.53|2919.53|2919.53|2919.53|2919.09|2919.09|0
1650884590000|2022-04-25 11:03:10|2918.88|2918.88|2918.44|2918.44|2918.88|2918.88|2918.44|2918.44|0
1650884600000|2022-04-25 11:03:20|2917.72|2917.72|2917.72|2917.72|2917.72|2917.72|2917.72|2917.72|0
1650884610000|2022-04-25 11:03:30|2917.33|2917.33|2916.93|2916.93|2917.33|2917.33|2916.93|2916.93|0
1650884640000|2022-04-25 11:04:00|2917.29|2917.29|2916.93|2916.93|2917.29|2917.29|2916.93|2916.93|0
1650884650000|2022-04-25 11:04:10|2916.5|2916.5|2916.5|2916.5|2916.5|2916.5|2916.5|2916.5|0
1650884680000|2022-04-25 11:04:40|2916.71|2916.71|2916.71|2916.71|2916.71|2916.71|2916.71|2916.71|0
1650884720000|2022-04-25 11:05:20|2916.5|2916.5|2916.5|2916.5|2916.5|2916.5|2916.5|2916.5|0
1650884730000|2022-04-25 11:05:30|2916.3|2916.3|2916.3|2916.3|2916.3|2916.3|2916.3|2916.3|0
1650884740000|2022-04-25 11:05:40|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|0
1650884760000|2022-04-25 11:06:00|2915.99|2915.99|2915.99|2915.99|2915.99|2915.99|2915.99|2915.99|0
1650884780000|2022-04-25 11:06:20|2915.62|2915.62|2915.08|2915.08|2915.62|2915.62|2915.08|2915.08|0
1650884810000|2022-04-25 11:06:50|2914.71|2914.71|2914.71|2914.71|2914.71|2914.71|2914.71|2914.71|0
1650884840000|2022-04-25 11:07:20|2914.35|2914.35|2914.35|2914.35|2914.35|2914.35|2914.35|2914.35|0
1650884870000|2022-04-25 11:07:50|2914.13|2914.13|2914.13|2914.13|2914.13|2914.13|2914.13|2914.13|0
1650884880000|2022-04-25 11:08:00|2913.91|2913.91|2913.91|2913.91|2913.91|2913.91|2913.91|2913.91|0
1650884930000|2022-04-25 11:08:50|2913.55|2913.55|2913.55|2913.55|2913.55|2913.55|2913.55|2913.55|0
1650884940000|2022-04-25 11:09:00|2913.91|2913.91|2913.83|2913.83|2914.19|2914.19|2913.55|2913.55|0
1650884950000|2022-04-25 11:09:10|2913.28|2913.28|2912.84|2912.84|2913.28|2913.28|2912.84|2912.84|0
1650885010000|2022-04-25 11:10:10|2912.73|2912.73|2912.73|2912.73|2912.73|2912.73|2912.73|2912.73|0
1650885100000|2022-04-25 11:11:40|2912.52|2912.52|2912.3|2912.3|2912.52|2912.52|2912.3|2912.3|0
1650885120000|2022-04-25 11:12:00|2912.52|2912.52|2912.52|2912.52|2912.52|2912.52|2912.52|2912.52|0
1650885130000|2022-04-25 11:12:10|2912.3|2912.3|2912.3|2912.3|2912.3|2912.3|2912.3|2912.3|0
1650885170000|2022-04-25 11:12:50|2911.97|2911.97|2911.97|2911.97|2911.97|2911.97|2911.97|2911.97|0
1650885200000|2022-04-25 11:13:20|2912.08|2912.08|2912.52|2912.52|2912.52|2912.52|2912.08|2912.08|0
1650885290000|2022-04-25 11:14:50|2912.29|2912.29|2912.52|2912.52|2912.52|2912.52|2911.84|2911.84|0
1650885300000|2022-04-25 11:15:00|2912.32|2912.32|2912.32|2912.32|2912.32|2912.32|2912.32|2912.32|0
1650885310000|2022-04-25 11:15:10|2912.71|2912.71|2912.91|2912.91|2913.11|2913.11|2912.71|2912.71|0
1650885330000|2022-04-25 11:15:30|2913.3|2913.3|2912.91|2912.91|2913.3|2913.3|2912.91|2912.91|0
1650885340000|2022-04-25 11:15:40|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|0
1650885360000|2022-04-25 11:16:00|2912.71|2912.71|2912.71|2912.71|2912.71|2912.71|2912.71|2912.71|0
1650885410000|2022-04-25 11:16:50|2912.93|2912.93|2913.04|2913.04|2913.04|2913.04|2912.93|2912.93|0
1650885430000|2022-04-25 11:17:10|2912.82|2912.82|2912.82|2912.82|2912.82|2912.82|2912.82|2912.82|0
1650885480000|2022-04-25 11:18:00|2912.6|2912.6|2912.82|2912.82|2912.82|2912.82|2912.6|2912.6|0
1650885500000|2022-04-25 11:18:20|2912.1|2912.1|2911.74|2911.74|2912.1|2912.1|2911.65|2911.65|0
1650885540000|2022-04-25 11:19:00|2911.51|2911.51|2911.74|2911.74|2911.74|2911.74|2911.51|2911.51|0
1650885550000|2022-04-25 11:19:10|2911.95|2911.95|2911.95|2911.95|2911.95|2911.95|2911.95|2911.95|0
1650885560000|2022-04-25 11:19:20|2912.17|2912.17|2912.17|2912.17|2912.17|2912.17|2912.17|2912.17|0
1650885570000|2022-04-25 11:19:30|2911.72|2911.72|2912.4|2912.4|2912.4|2912.4|2911.72|2911.72|0
1650885580000|2022-04-25 11:19:40|2912.18|2912.18|2912.18|2912.18|2912.18|2912.18|2912.18|2912.18|0
1650885670000|2022-04-25 11:21:10|2911.95|2911.95|2911.63|2911.63|2911.95|2911.95|2911.63|2911.63|0
1650885680000|2022-04-25 11:21:20|2910.9|2910.9|2910.9|2910.9|2910.9|2910.9|2910.9|2910.9|0
1650885700000|2022-04-25 11:21:40|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|0
1650885740000|2022-04-25 11:22:20|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|0
1650885760000|2022-04-25 11:22:40|2911.15|2911.15|2911.15|2911.15|2911.15|2911.15|2911.15|2911.15|0
1650885770000|2022-04-25 11:22:50|2911.47|2911.47|2918.25|2918.25|2918.88|2918.88|2911.47|2911.47|0
1650885780000|2022-04-25 11:23:00|2917.81|2917.81|2920.2|2920.2|2920.2|2920.2|2917.73|2917.73|0
1650885790000|2022-04-25 11:23:10|2920.98|2920.98|2920.76|2920.76|2920.98|2920.98|2920.76|2920.76|0
1650885800000|2022-04-25 11:23:20|2920.32|2920.32|2917.11|2917.11|2920.32|2920.32|2917|2917|0
1650885810000|2022-04-25 11:23:30|2918.21|2918.21|2918.86|2918.86|2918.86|2918.86|2918.21|2918.21|0
1650885820000|2022-04-25 11:23:40|2918.21|2918.21|2918.6|2918.6|2918.93|2918.93|2918.21|2918.21|0
1650885830000|2022-04-25 11:23:50|2918.8|2918.8|2917.07|2917.07|2918.8|2918.8|2917.07|2917.07|0
1650885840000|2022-04-25 11:24:00|2917.18|2917.18|2917.55|2917.55|2917.55|2917.55|2917.18|2917.18|0
1650885850000|2022-04-25 11:24:10|2917.77|2917.77|2917.75|2917.75|2917.77|2917.77|2917.53|2917.53|0
1650885860000|2022-04-25 11:24:20|2917.64|2917.64|2917.64|2917.64|2917.64|2917.64|2917.64|2917.64|0
1650885880000|2022-04-25 11:24:40|2916.65|2916.65|2914.9|2914.9|2916.65|2916.65|2914.9|2914.9|0
1650885910000|2022-04-25 11:25:10|2914.7|2914.7|2914.7|2914.7|2914.7|2914.7|2914.7|2914.7|0
1650885950000|2022-04-25 11:25:50|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|0
1650885970000|2022-04-25 11:26:10|2913.18|2913.18|2913.18|2913.18|2913.18|2913.18|2913.18|2913.18|0
1650886040000|2022-04-25 11:27:20|2912.82|2912.82|2912.36|2912.36|2912.82|2912.82|2912.36|2912.36|0
1650886080000|2022-04-25 11:28:00|2911.97|2911.97|2911.81|2911.81|2911.97|2911.97|2911.81|2911.81|0
1650886130000|2022-04-25 11:28:50|2911.48|2911.48|2911.37|2911.37|2911.48|2911.48|2911.37|2911.37|0
1650886170000|2022-04-25 11:29:30|2911.45|2911.45|2912.47|2912.47|2912.47|2912.47|2911.45|2911.45|0
1650886180000|2022-04-25 11:29:40|2912.58|2912.58|2912.58|2912.58|2912.58|2912.58|2912.58|2912.58|0
1650886200000|2022-04-25 11:30:00|2912.8|2912.8|2913.11|2913.11|2913.11|2913.11|2912.44|2912.44|0
1650886210000|2022-04-25 11:30:10|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|0
1650886220000|2022-04-25 11:30:20|2913.7|2913.7|2913.34|2913.34|2913.7|2913.7|2913.34|2913.34|0
1650886250000|2022-04-25 11:30:50|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|0
1650886280000|2022-04-25 11:31:20|2912.89|2912.89|2912.89|2912.89|2912.89|2912.89|2912.89|2912.89|0
1650886290000|2022-04-25 11:31:30|2913.11|2913.11|2913.55|2913.55|2913.55|2913.55|2913.11|2913.11|0
1650886320000|2022-04-25 11:32:00|2913.88|2913.88|2914.82|2914.82|2914.82|2914.82|2913.88|2913.88|0
1650886330000|2022-04-25 11:32:10|2914.6|2914.6|2914.82|2914.82|2914.82|2914.82|2914.6|2914.6|0
1650886340000|2022-04-25 11:32:20|2914.6|2914.6|2914.46|2914.46|2914.83|2914.83|2914.46|2914.46|0
1650886360000|2022-04-25 11:32:40|2915.19|2915.19|2915.55|2915.55|2915.55|2915.55|2915.19|2915.19|0
1650886400000|2022-04-25 11:33:20|2915.19|2915.19|2915.19|2915.19|2915.19|2915.19|2915.19|2915.19|0
1650886410000|2022-04-25 11:33:30|2915.91|2915.91|2916.02|2916.02|2916.02|2916.02|2915.91|2915.91|0
1650886440000|2022-04-25 11:34:00|2916.24|2916.24|2917.25|2917.25|2917.25|2917.25|2916.24|2916.24|0
1650886480000|2022-04-25 11:34:40|2916.89|2916.89|2916.89|2916.89|2916.89|2916.89|2916.89|2916.89|0
1650886490000|2022-04-25 11:34:50|2916.67|2916.67|2916.89|2916.89|2916.89|2916.89|2916.67|2916.67|0
1650886500000|2022-04-25 11:35:00|2917.34|2917.34|2918.07|2918.07|2918.07|2918.07|2917.12|2917.12|0
1650886510000|2022-04-25 11:35:10|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|2918.43|0
1650886520000|2022-04-25 11:35:20|2918.07|2918.07|2918.18|2918.18|2918.18|2918.18|2918.07|2918.07|0
1650886530000|2022-04-25 11:35:30|2918.49|2918.49|2918.38|2918.38|2918.49|2918.49|2918.38|2918.38|0
1650886540000|2022-04-25 11:35:40|2919.47|2919.47|2919.47|2919.47|2919.47|2919.47|2919.47|2919.47|0
1650886580000|2022-04-25 11:36:20|2918.75|2918.75|2918.75|2918.75|2918.75|2918.75|2918.75|2918.75|0
1650886600000|2022-04-25 11:36:40|2918.86|2918.86|2918.86|2918.86|2918.86|2918.86|2918.86|2918.86|0
1650886620000|2022-04-25 11:37:00|2919.29|2919.29|2919.29|2919.29|2919.29|2919.29|2919.29|2919.29|0
1650886660000|2022-04-25 11:37:40|2919.18|2919.18|2919.18|2919.18|2919.18|2919.18|2919.18|2919.18|0
1650886670000|2022-04-25 11:37:50|2919.4|2919.4|2919.29|2919.29|2919.73|2919.73|2919.29|2919.29|0
1650886730000|2022-04-25 11:38:50|2920.02|2920.02|2919.29|2919.29|2920.02|2920.02|2919.29|2919.29|0
1650886740000|2022-04-25 11:39:00|2920.02|2920.02|2920.02|2920.02|2920.02|2920.02|2920.02|2920.02|0
1650886750000|2022-04-25 11:39:10|2920.24|2920.24|2920.47|2920.47|2920.47|2920.47|2920.24|2920.24|0
1650886770000|2022-04-25 11:39:30|2919.92|2919.92|2919.67|2919.67|2920.03|2920.03|2919.67|2919.67|0
1650886780000|2022-04-25 11:39:40|2919.44|2919.44|2919.44|2919.44|2919.44|2919.44|2919.44|2919.44|0
1650886860000|2022-04-25 11:41:00|2919.08|2919.08|2918.72|2918.72|2919.08|2919.08|2918.72|2918.72|0
1650886910000|2022-04-25 11:41:50|2918.49|2918.49|2918.13|2918.13|2918.49|2918.49|2918.13|2918.13|0
1650886940000|2022-04-25 11:42:20|2918.49|2918.49|2918.49|2918.49|2918.49|2918.49|2918.49|2918.49|0
1650886960000|2022-04-25 11:42:40|2918.57|2918.57|2918.81|2918.81|2918.81|2918.81|2918.57|2918.57|0
1650886970000|2022-04-25 11:42:50|2918.92|2918.92|2919.36|2919.36|2919.36|2919.36|2918.92|2918.92|0
1650886980000|2022-04-25 11:43:00|2919.9|2919.9|2919.9|2919.9|2919.9|2919.9|2919.9|2919.9|0
1650887010000|2022-04-25 11:43:30|2920.89|2920.89|2920.78|2920.78|2920.89|2920.89|2920.78|2920.78|0
1650887060000|2022-04-25 11:44:20|2922.35|2922.35|2922.35|2922.35|2922.35|2922.35|2922.35|2922.35|0
1650887070000|2022-04-25 11:44:30|2922.67|2922.67|2922.67|2922.67|2922.67|2922.67|2922.67|2922.67|0
1650887080000|2022-04-25 11:44:40|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|0
1650887090000|2022-04-25 11:44:50|2922.82|2922.82|2922.82|2922.82|2922.82|2922.82|2922.82|2922.82|0
1650887120000|2022-04-25 11:45:20|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|0
1650887140000|2022-04-25 11:45:40|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|2921.73|0
1650887150000|2022-04-25 11:45:50|2922.38|2922.38|2923.11|2923.11|2923.11|2923.11|2922.38|2922.38|0
1650887160000|2022-04-25 11:46:00|2923.47|2923.47|2922.95|2922.95|2923.47|2923.47|2922.95|2922.95|0
1650887180000|2022-04-25 11:46:20|2923.18|2923.18|2923.18|2923.18|2923.18|2923.18|2923.18|2923.18|0
1650887190000|2022-04-25 11:46:30|2923.41|2923.41|2924.3|2924.3|2924.3|2924.3|2923.41|2923.41|0
1650887200000|2022-04-25 11:46:40|2924.08|2924.08|2924.08|2924.08|2924.08|2924.08|2924.08|2924.08|0
1650887210000|2022-04-25 11:46:50|2924.3|2924.3|2924.08|2924.08|2924.3|2924.3|2924.08|2924.08|0
1650887220000|2022-04-25 11:47:00|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|2924.63|0
1650887230000|2022-04-25 11:47:10|2924.19|2924.19|2923.75|2923.75|2924.19|2924.19|2923.75|2923.75|0
1650887240000|2022-04-25 11:47:20|2923.54|2923.54|2923.32|2923.32|2923.54|2923.54|2923.32|2923.32|0
1650887250000|2022-04-25 11:47:30|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|0
1650887270000|2022-04-25 11:47:50|2922.76|2922.76|2922.76|2922.76|2922.76|2922.76|2922.76|2922.76|0
1650887280000|2022-04-25 11:48:00|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|0
1650887300000|2022-04-25 11:48:20|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|0
1650887360000|2022-04-25 11:49:20|2922.85|2922.85|2922.85|2922.85|2922.85|2922.85|2922.85|2922.85|0
1650887450000|2022-04-25 11:50:50|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|0
1650887490000|2022-04-25 11:51:30|2923.37|2923.37|2924.03|2924.03|2924.03|2924.03|2923.37|2923.37|0
1650887520000|2022-04-25 11:52:00|2924.39|2924.39|2924.39|2924.39|2924.39|2924.39|2924.39|2924.39|0
1650887580000|2022-04-25 11:53:00|2924.17|2924.17|2924.17|2924.17|2924.17|2924.17|2924.17|2924.17|0
1650887590000|2022-04-25 11:53:10|2924.39|2924.39|2924.17|2924.17|2924.39|2924.39|2924.17|2924.17|0
1650887610000|2022-04-25 11:53:30|2923.81|2923.81|2924.23|2924.23|2924.23|2924.23|2923.59|2923.59|0
1650887620000|2022-04-25 11:53:40|2924.01|2924.01|2924.18|2924.18|2924.18|2924.18|2923.78|2923.78|0
1650887650000|2022-04-25 11:54:10|2924.37|2924.37|2924.15|2924.15|2924.37|2924.37|2924.15|2924.15|0
1650887660000|2022-04-25 11:54:20|2923.78|2923.78|2923.78|2923.78|2923.78|2923.78|2923.78|2923.78|0
1650887680000|2022-04-25 11:54:40|2923.39|2923.39|2923|2923|2923.39|2923.39|2923|2923|0
1650887700000|2022-04-25 11:55:00|2923.33|2923.33|2923.33|2923.33|2923.33|2923.33|2923.33|2923.33|0
1650887710000|2022-04-25 11:55:10|2923.57|2923.57|2923.57|2923.57|2923.57|2923.57|2923.57|2923.57|0
1650887720000|2022-04-25 11:55:20|2923.35|2923.35|2923.35|2923.35|2923.35|2923.35|2923.35|2923.35|0
1650887750000|2022-04-25 11:55:50|2923.51|2923.51|2923.51|2923.51|2923.51|2923.51|2923.51|2923.51|0
1650887760000|2022-04-25 11:56:00|2923.4|2923.4|2923.17|2923.17|2923.4|2923.4|2923.17|2923.17|0
1650887780000|2022-04-25 11:56:20|2922.72|2922.72|2922.72|2922.72|2922.72|2922.72|2922.72|2922.72|0
1650887810000|2022-04-25 11:56:50|2921.96|2921.96|2921.63|2921.63|2921.96|2921.96|2921.63|2921.63|0
1650887820000|2022-04-25 11:57:00|2920.9|2920.9|2920.68|2920.68|2920.9|2920.9|2920.68|2920.68|0
1650887830000|2022-04-25 11:57:10|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|0
1650887880000|2022-04-25 11:58:00|2920.1|2920.1|2920.1|2920.1|2920.1|2920.1|2920.1|2920.1|0
1650887900000|2022-04-25 11:58:20|2919.74|2919.74|2919.74|2919.74|2919.74|2919.74|2919.74|2919.74|0
1650887910000|2022-04-25 11:58:30|2919.55|2919.55|2919.35|2919.35|2919.55|2919.55|2919.35|2919.35|0
1650887920000|2022-04-25 11:58:40|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|0
1650887960000|2022-04-25 11:59:20|2920.01|2920.01|2920.01|2920.01|2920.01|2920.01|2920.01|2920.01|0
1650888000000|2022-04-25 12:00:00|2920.22|2920.22|2920.22|2920.22|2920.22|2920.22|2920.22|2920.22|0
1650888010000|2022-04-25 12:00:10|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|0
1650888090000|2022-04-25 12:01:30|2920.22|2920.22|2920.22|2920.22|2920.22|2920.22|2920.22|2920.22|0
1650888120000|2022-04-25 12:02:00|2920|2920|2920|2920|2920|2920|2920|2920|0
1650888170000|2022-04-25 12:02:50|2920.22|2920.22|2920.44|2920.44|2920.44|2920.44|2920.22|2920.22|0
1650888180000|2022-04-25 12:03:00|2920.8|2920.8|2920.58|2920.58|2920.8|2920.8|2920.58|2920.58|0
1650888250000|2022-04-25 12:04:10|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|0
1650888260000|2022-04-25 12:04:20|2921.13|2921.13|2920.66|2920.66|2921.13|2921.13|2920.66|2920.66|0
1650888280000|2022-04-25 12:04:40|2920.55|2920.55|2920.55|2920.55|2920.55|2920.55|2920.55|2920.55|0
1650888300000|2022-04-25 12:05:00|2919.87|2919.87|2920.1|2920.1|2920.32|2920.32|2919.65|2919.65|0
1650888330000|2022-04-25 12:05:30|2919.74|2919.74|2919.74|2919.74|2919.74|2919.74|2919.74|2919.74|0
1650888350000|2022-04-25 12:05:50|2920.1|2920.1|2919.99|2919.99|2920.1|2920.1|2919.99|2919.99|0
1650888380000|2022-04-25 12:06:20|2919.63|2919.63|2919.63|2919.63|2919.63|2919.63|2919.63|2919.63|0
1650888400000|2022-04-25 12:06:40|2920.35|2920.35|2920.35|2920.35|2920.35|2920.35|2920.35|2920.35|0
1650888420000|2022-04-25 12:07:00|2920.58|2920.58|2920.58|2920.58|2920.58|2920.58|2920.58|2920.58|0
1650888430000|2022-04-25 12:07:10|2920.35|2920.35|2920.35|2920.35|2920.35|2920.35|2920.35|2920.35|0
1650888480000|2022-04-25 12:08:00|2920.57|2920.57|2921.32|2921.32|2921.51|2921.51|2920.57|2920.57|0
1650888490000|2022-04-25 12:08:10|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|2921.87|0
1650888510000|2022-04-25 12:08:30|2922.03|2922.03|2921.67|2921.67|2922.03|2922.03|2921.67|2921.67|0
1650888540000|2022-04-25 12:09:00|2921.27|2921.27|2921.19|2921.19|2921.27|2921.27|2921.19|2921.19|0
1650888550000|2022-04-25 12:09:10|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|0
1650888570000|2022-04-25 12:09:30|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|2921.52|0
1650888590000|2022-04-25 12:09:50|2921.28|2921.28|2921.06|2921.06|2921.28|2921.28|2921.06|2921.06|0
1650888620000|2022-04-25 12:10:20|2920.69|2920.69|2920.8|2920.8|2920.8|2920.8|2920.69|2920.69|0
1650888690000|2022-04-25 12:11:30|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|0
1650888700000|2022-04-25 12:11:40|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|0
1650888730000|2022-04-25 12:12:10|2920.47|2920.47|2920.32|2920.32|2920.47|2920.47|2920.32|2920.32|0
1650888760000|2022-04-25 12:12:40|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|2919.95|0
1650888770000|2022-04-25 12:12:50|2919.73|2919.73|2919.73|2919.73|2919.73|2919.73|2919.73|2919.73|0
1650888800000|2022-04-25 12:13:20|2918.83|2918.83|2919.2|2919.2|2919.2|2919.2|2918.83|2918.83|0
1650888840000|2022-04-25 12:14:00|2919.42|2919.42|2919.42|2919.42|2919.42|2919.42|2919.42|2919.42|0
1650888880000|2022-04-25 12:14:40|2919.64|2919.64|2919.53|2919.53|2919.64|2919.64|2919.53|2919.53|0
1650888900000|2022-04-25 12:15:00|2919.89|2919.89|2919.89|2919.89|2919.89|2919.89|2919.89|2919.89|0
1650888910000|2022-04-25 12:15:10|2920|2920|2920|2920|2920|2920|2920|2920|0
1650888970000|2022-04-25 12:16:10|2920.73|2920.73|2920.95|2920.95|2920.95|2920.95|2920.73|2920.73|0
1650889000000|2022-04-25 12:16:40|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|0
1650889010000|2022-04-25 12:16:50|2920.81|2920.81|2920.37|2920.37|2920.81|2920.81|2920.15|2920.15|0
1650889070000|2022-04-25 12:17:50|2920.59|2920.59|2920.59|2920.59|2920.59|2920.59|2920.59|2920.59|0
1650889080000|2022-04-25 12:18:00|2920.95|2920.95|2920.95|2920.95|2921.06|2921.06|2920.95|2920.95|0
1650889100000|2022-04-25 12:18:20|2921.39|2921.39|2921.39|2921.39|2921.39|2921.39|2921.39|2921.39|0
1650889110000|2022-04-25 12:18:30|2921.61|2921.61|2922.07|2922.07|2922.07|2922.07|2921.61|2921.61|0
1650889160000|2022-04-25 12:19:20|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|0
1650889180000|2022-04-25 12:19:40|2922.4|2922.4|2922.51|2922.51|2922.51|2922.51|2922.29|2922.29|0
1650889190000|2022-04-25 12:19:50|2923.17|2923.17|2923.17|2923.17|2923.17|2923.17|2923.17|2923.17|0
1650889200000|2022-04-25 12:20:00|2923.39|2923.39|2922.8|2922.8|2923.39|2923.39|2922.8|2922.8|0
1650889210000|2022-04-25 12:20:10|2923.25|2923.25|2923.25|2923.25|2923.25|2923.25|2923.25|2923.25|0
1650889220000|2022-04-25 12:20:20|2923.92|2923.92|2923.92|2923.92|2923.92|2923.92|2923.92|2923.92|0
1650889360000|2022-04-25 12:22:40|2923.71|2923.71|2923.71|2923.71|2923.71|2923.71|2923.71|2923.71|0
1650889400000|2022-04-25 12:23:20|2923.9|2923.9|2924.29|2924.29|2924.29|2924.29|2923.9|2923.9|0
1650889420000|2022-04-25 12:23:40|2924.73|2924.73|2924.95|2924.95|2924.95|2924.95|2924.73|2924.73|0
1650889460000|2022-04-25 12:24:20|2925.17|2925.17|2925.17|2925.17|2925.17|2925.17|2925.17|2925.17|0
1650889500000|2022-04-25 12:25:00|2924.95|2924.95|2924.95|2924.95|2924.95|2924.95|2924.95|2924.95|0
1650889510000|2022-04-25 12:25:10|2925.17|2925.17|2925.17|2925.17|2925.17|2925.17|2925.17|2925.17|0
1650889520000|2022-04-25 12:25:20|2924.51|2924.51|2924.15|2924.15|2924.51|2924.51|2924.15|2924.15|0
1650889540000|2022-04-25 12:25:40|2924.26|2924.26|2924.7|2924.7|2924.7|2924.7|2924.26|2924.26|0
1650889550000|2022-04-25 12:25:50|2924.59|2924.59|2924.57|2924.57|2924.59|2924.59|2924.35|2924.35|0
1650889560000|2022-04-25 12:26:00|2924.93|2924.93|2924.93|2924.93|2924.93|2924.93|2924.93|2924.93|0
1650889570000|2022-04-25 12:26:10|2924.77|2924.77|2924.77|2924.77|2924.93|2924.93|2924.77|2924.77|0
1650889580000|2022-04-25 12:26:20|2924.44|2924.44|2924.44|2924.44|2924.44|2924.44|2924.44|2924.44|0
1650889610000|2022-04-25 12:26:50|2924.22|2924.22|2924.22|2924.22|2924.22|2924.22|2924.22|2924.22|0
1650889620000|2022-04-25 12:27:00|2924.3|2924.3|2924.3|2924.3|2924.3|2924.3|2924.3|2924.3|0
1650889640000|2022-04-25 12:27:20|2924.38|2924.38|2925.5|2925.5|2925.73|2925.73|2924.38|2924.38|0
1650889650000|2022-04-25 12:27:30|2925.28|2925.28|2925.28|2925.28|2925.28|2925.28|2925.28|2925.28|0
1650889670000|2022-04-25 12:27:50|2925.08|2925.08|2925.08|2925.08|2925.08|2925.08|2925.08|2925.08|0
1650889730000|2022-04-25 12:28:50|2925.53|2925.53|2925.17|2925.17|2925.53|2925.53|2925.17|2925.17|0
1650889750000|2022-04-25 12:29:10|2925.4|2925.4|2925.4|2925.4|2925.4|2925.4|2925.4|2925.4|0
1650889770000|2022-04-25 12:29:30|2925.62|2925.62|2925.62|2925.62|2925.62|2925.62|2925.62|2925.62|0
1650889800000|2022-04-25 12:30:00|2926.35|2926.35|2926.35|2926.35|2926.35|2926.35|2926.35|2926.35|0
1650889840000|2022-04-25 12:30:40|2925.95|2925.95|2925.95|2925.95|2925.95|2925.95|2925.95|2925.95|0
1650889850000|2022-04-25 12:30:50|2926.17|2926.17|2926.17|2926.17|2926.17|2926.17|2926.17|2926.17|0
1650889910000|2022-04-25 12:31:50|2926.39|2926.39|2926.61|2926.61|2926.61|2926.61|2926.39|2926.39|0
1650889970000|2022-04-25 12:32:50|2926.84|2926.84|2926.84|2926.84|2926.84|2926.84|2926.84|2926.84|0
1650889980000|2022-04-25 12:33:00|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|2926.62|0
1650890010000|2022-04-25 12:33:30|2926.98|2926.98|2926.98|2926.98|2926.98|2926.98|2926.98|2926.98|0
1650890020000|2022-04-25 12:33:40|2926.76|2926.76|2926.53|2926.53|2926.76|2926.76|2926.53|2926.53|0
1650890110000|2022-04-25 12:35:10|2926.08|2926.08|2927.07|2927.07|2927.07|2927.07|2926.08|2926.08|0
1650890130000|2022-04-25 12:35:30|2927.28|2927.28|2927.28|2927.28|2927.28|2927.28|2927.28|2927.28|0
1650890140000|2022-04-25 12:35:40|2927.83|2927.83|2927.6|2927.6|2927.83|2927.83|2927.38|2927.38|0
1650890160000|2022-04-25 12:36:00|2927.82|2927.82|2928.37|2928.37|2928.37|2928.37|2927.82|2927.82|0
1650890170000|2022-04-25 12:36:10|2928.76|2928.76|2928.76|2928.76|2928.76|2928.76|2928.76|2928.76|0
1650890180000|2022-04-25 12:36:20|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|2928.98|0
1650890190000|2022-04-25 12:36:30|2928.76|2928.76|2928.76|2928.76|2928.76|2928.76|2928.76|2928.76|0
1650890200000|2022-04-25 12:36:40|2928.4|2928.4|2928.2|2928.2|2928.4|2928.4|2928.2|2928.2|0
1650890210000|2022-04-25 12:36:50|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|2927.77|0
1650890270000|2022-04-25 12:37:50|2927.88|2927.88|2927.88|2927.88|2927.88|2927.88|2927.88|2927.88|0
1650890280000|2022-04-25 12:38:00|2927.95|2927.95|2928.11|2928.11|2928.11|2928.11|2927.95|2927.95|0
1650890290000|2022-04-25 12:38:10|2928.33|2928.33|2928.33|2928.33|2928.33|2928.33|2928.33|2928.33|0
1650890300000|2022-04-25 12:38:20|2928.22|2928.22|2928.11|2928.11|2928.22|2928.22|2928.11|2928.11|0
1650890310000|2022-04-25 12:38:30|2928.22|2928.22|2928.22|2928.22|2928.22|2928.22|2928.22|2928.22|0
1650890330000|2022-04-25 12:38:50|2928|2928|2928|2928|2928|2928|2928|2928|0
1650890350000|2022-04-25 12:39:10|2927.57|2927.57|2927.57|2927.57|2927.57|2927.57|2927.57|2927.57|0
1650890370000|2022-04-25 12:39:30|2927.21|2927.21|2926.76|2926.76|2927.21|2927.21|2926.55|2926.55|0
1650890390000|2022-04-25 12:39:50|2926.87|2926.87|2927.77|2927.77|2927.77|2927.77|2926.87|2926.87|0
1650890410000|2022-04-25 12:40:10|2928.54|2928.54|2928.76|2928.76|2928.76|2928.76|2928.54|2928.54|0
1650890460000|2022-04-25 12:41:00|2928.54|2928.54|2928.54|2928.54|2928.54|2928.54|2928.54|2928.54|0
1650890500000|2022-04-25 12:41:40|2928.9|2928.9|2929.12|2929.12|2929.12|2929.12|2928.9|2928.9|0
1650890520000|2022-04-25 12:42:00|2929.48|2929.48|2929.72|2929.72|2929.72|2929.72|2929.48|2929.48|0
1650890530000|2022-04-25 12:42:10|2929.92|2929.92|2929.92|2929.92|2929.92|2929.92|2929.92|2929.92|0
1650890550000|2022-04-25 12:42:30|2931.23|2931.23|2931.23|2931.23|2931.23|2931.23|2931.23|2931.23|0
1650890590000|2022-04-25 12:43:10|2931.43|2931.43|2931.43|2931.43|2931.43|2931.43|2931.43|2931.43|0
1650890650000|2022-04-25 12:44:10|2931.54|2931.54|2931.54|2931.54|2931.54|2931.54|2931.54|2931.54|0
1650890670000|2022-04-25 12:44:30|2931.38|2931.38|2931.54|2931.54|2931.54|2931.54|2931.38|2931.38|0
1650890710000|2022-04-25 12:45:10|2931.31|2931.31|2931.99|2931.99|2931.99|2931.99|2931.31|2931.31|0
1650890720000|2022-04-25 12:45:20|2932.31|2932.31|2932.31|2932.31|2932.31|2932.31|2932.31|2932.31|0
1650890730000|2022-04-25 12:45:30|2932.71|2932.71|2932.92|2932.92|2932.92|2932.92|2932.71|2932.71|0
1650890780000|2022-04-25 12:46:20|2932.25|2932.25|2932.25|2932.25|2932.25|2932.25|2932.25|2932.25|0
1650890800000|2022-04-25 12:46:40|2931.92|2931.92|2931.92|2931.92|2931.92|2931.92|2931.92|2931.92|0
1650890820000|2022-04-25 12:47:00|2931.69|2931.69|2931.69|2931.69|2931.69|2931.69|2931.69|2931.69|0
1650890850000|2022-04-25 12:47:30|2931.92|2931.92|2932.14|2932.14|2932.14|2932.14|2931.92|2931.92|0
1650890860000|2022-04-25 12:47:40|2932.37|2932.37|2932.37|2932.37|2932.37|2932.37|2932.37|2932.37|0
1650890870000|2022-04-25 12:47:50|2932.61|2932.61|2932.46|2932.46|2932.83|2932.83|2932.46|2932.46|0
1650890890000|2022-04-25 12:48:10|2933.19|2933.19|2933.19|2933.19|2933.19|2933.19|2933.19|2933.19|0
1650890910000|2022-04-25 12:48:30|2932.86|2932.86|2932.75|2932.75|2932.86|2932.86|2932.53|2932.53|0
1650890920000|2022-04-25 12:48:40|2932.98|2932.98|2932.76|2932.76|2932.98|2932.98|2932.76|2932.76|0
1650890930000|2022-04-25 12:48:50|2932.65|2932.65|2932.54|2932.54|2932.65|2932.65|2932.54|2932.54|0
1650890940000|2022-04-25 12:49:00|2932.98|2932.98|2932.98|2932.98|2932.98|2932.98|2932.98|2932.98|0
1650890950000|2022-04-25 12:49:10|2933.13|2933.13|2933.13|2933.13|2933.13|2933.13|2933.13|2933.13|0
1650890960000|2022-04-25 12:49:20|2932.77|2932.77|2932.77|2932.77|2932.77|2932.77|2932.77|2932.77|0
1650890980000|2022-04-25 12:49:40|2933.56|2933.56|2933.56|2933.56|2933.56|2933.56|2933.56|2933.56|0
1650890990000|2022-04-25 12:49:50|2932.88|2932.88|2932.88|2932.88|2932.88|2932.88|2932.88|2932.88|0
1650891000000|2022-04-25 12:50:00|2933.33|2933.33|2933.33|2933.33|2933.33|2933.33|2933.33|2933.33|0
1650891080000|2022-04-25 12:51:20|2933.11|2933.11|2933.48|2933.48|2933.48|2933.48|2932.89|2932.89|0
1650891090000|2022-04-25 12:51:30|2933.71|2933.71|2933.71|2933.71|2933.71|2933.71|2933.71|2933.71|0
1650891140000|2022-04-25 12:52:20|2934.03|2934.03|2933.71|2933.71|2934.03|2934.03|2933.71|2933.71|0
1650891150000|2022-04-25 12:52:30|2933.95|2933.95|2933.95|2933.95|2933.95|2933.95|2933.95|2933.95|0
1650891190000|2022-04-25 12:53:10|2933.73|2933.73|2933.41|2933.41|2933.73|2933.73|2933.41|2933.41|0
1650891210000|2022-04-25 12:53:30|2933.33|2933.33|2933.33|2933.33|2933.33|2933.33|2933.11|2933.11|0
1650891230000|2022-04-25 12:53:50|2932.97|2932.97|2932.24|2932.24|2932.97|2932.97|2931.88|2931.88|0
1650891240000|2022-04-25 12:54:00|2931.88|2931.88|2931.88|2931.88|2931.88|2931.88|2931.88|2931.88|0
1650891300000|2022-04-25 12:55:00|2932.24|2932.24|2932.83|2932.83|2932.83|2932.83|2932.24|2932.24|0
1650891310000|2022-04-25 12:55:10|2933.06|2933.06|2932.62|2932.62|2933.06|2933.06|2932.62|2932.62|0
1650891350000|2022-04-25 12:55:50|2932.98|2932.98|2932.98|2932.98|2932.98|2932.98|2932.98|2932.98|0
1650891390000|2022-04-25 12:56:30|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|0
1650891420000|2022-04-25 12:57:00|2933.04|2933.04|2932.93|2932.93|2933.04|2933.04|2932.93|2932.93|0
1650891450000|2022-04-25 12:57:30|2932.5|2932.5|2932.28|2932.28|2932.5|2932.5|2932.28|2932.28|0
1650891460000|2022-04-25 12:57:40|2932.49|2932.49|2932.49|2932.49|2932.49|2932.49|2932.49|2932.49|0
1650891470000|2022-04-25 12:57:50|2932.72|2932.72|2932.72|2932.72|2932.72|2932.72|2932.72|2932.72|0
1650891480000|2022-04-25 12:58:00|2933.05|2933.05|2933.05|2933.05|2933.05|2933.05|2933.05|2933.05|0
1650891510000|2022-04-25 12:58:30|2932.83|2932.83|2932.83|2932.83|2932.83|2932.83|2932.83|2932.83|0
1650891520000|2022-04-25 12:58:40|2932.44|2932.44|2932.44|2932.44|2932.44|2932.44|2932.44|2932.44|0
1650891540000|2022-04-25 12:59:00|2932.22|2932.22|2931.3|2931.3|2932.22|2932.22|2931.3|2931.3|0
1650891560000|2022-04-25 12:59:20|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|0
1650891580000|2022-04-25 12:59:40|2931.16|2931.16|2931.16|2931.16|2931.16|2931.16|2931.16|2931.16|0
1650891610000|2022-04-25 13:00:10|2930.94|2930.94|2930.72|2930.72|2930.94|2930.94|2930.72|2930.72|0
1650891630000|2022-04-25 13:00:30|2931.08|2931.08|2930.92|2930.92|2931.08|2931.08|2930.92|2930.92|0
1650891680000|2022-04-25 13:01:20|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|0
1650891690000|2022-04-25 13:01:30|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|0
1650891720000|2022-04-25 13:02:00|2930.61|2930.61|2930.61|2930.61|2930.61|2930.61|2930.61|2930.61|0
1650891780000|2022-04-25 13:03:00|2930.25|2930.25|2929.92|2929.92|2930.25|2930.25|2929.92|2929.92|0
1650891800000|2022-04-25 13:03:20|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|0
1650891820000|2022-04-25 13:03:40|2929.39|2929.39|2929.39|2929.39|2929.39|2929.39|2929.39|2929.39|0
1650891890000|2022-04-25 13:04:50|2929.84|2929.84|2929.48|2929.48|2929.84|2929.84|2929.48|2929.48|0
1650891910000|2022-04-25 13:05:10|2929.59|2929.59|2929.48|2929.48|2929.59|2929.59|2929.48|2929.48|0
1650891920000|2022-04-25 13:05:20|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|0
1650892010000|2022-04-25 13:06:50|2929.84|2929.84|2930.51|2930.51|2930.51|2930.51|2929.84|2929.84|0
1650892040000|2022-04-25 13:07:20|2930.73|2930.73|2930.16|2930.16|2930.95|2930.95|2930.16|2930.16|0
1650892060000|2022-04-25 13:07:40|2930.08|2930.08|2930.08|2930.08|2930.08|2930.08|2930.08|2930.08|0
1650892100000|2022-04-25 13:08:20|2929.75|2929.75|2930.19|2930.19|2930.19|2930.19|2929.75|2929.75|0
1650892120000|2022-04-25 13:08:40|2929.76|2929.76|2929.54|2929.54|2929.76|2929.76|2929.54|2929.54|0
1650892130000|2022-04-25 13:08:50|2929.32|2929.32|2929.32|2929.32|2929.32|2929.32|2929.32|2929.32|0
1650892190000|2022-04-25 13:09:50|2929.68|2929.68|2929.68|2929.68|2929.68|2929.68|2929.68|2929.68|0
1650892200000|2022-04-25 13:10:00|2930.21|2930.21|2930.21|2930.21|2930.21|2930.21|2930.21|2930.21|0
1650892220000|2022-04-25 13:10:20|2930.29|2930.29|2930.29|2930.29|2930.29|2930.29|2930.29|2930.29|0
1650892230000|2022-04-25 13:10:30|2929.92|2929.92|2931.01|2931.01|2931.01|2931.01|2929.92|2929.92|0
1650892330000|2022-04-25 13:12:10|2930.79|2930.79|2931.01|2931.01|2931.01|2931.01|2930.79|2930.79|0
1650892340000|2022-04-25 13:12:20|2930.79|2930.79|2930.79|2930.79|2930.79|2930.79|2930.79|2930.79|0
1650892360000|2022-04-25 13:12:40|2930.58|2930.58|2930.58|2930.58|2930.58|2930.58|2930.58|2930.58|0
1650892370000|2022-04-25 13:12:50|2930.36|2930.36|2930.58|2930.58|2930.79|2930.79|2930.36|2930.36|0
1650892380000|2022-04-25 13:13:00|2930.36|2930.36|2930.79|2930.79|2930.79|2930.79|2930.36|2930.36|0
1650892400000|2022-04-25 13:13:20|2930.58|2930.58|2930.58|2930.58|2930.58|2930.58|2930.58|2930.58|0
1650892410000|2022-04-25 13:13:30|2930.21|2930.21|2930.21|2930.21|2930.21|2930.21|2930.21|2930.21|0
1650892430000|2022-04-25 13:13:50|2930.43|2930.43|2930.43|2930.43|2930.43|2930.43|2930.43|2930.43|0
1650892440000|2022-04-25 13:14:00|2929.99|2929.99|2929.99|2929.99|2929.99|2929.99|2929.99|2929.99|0
1650892490000|2022-04-25 13:14:50|2929.6|2929.6|2929.6|2929.6|2929.6|2929.6|2929.6|2929.6|0
1650892500000|2022-04-25 13:15:00|2929.68|2929.68|2929.6|2929.6|2929.68|2929.68|2929.6|2929.6|0
1650892520000|2022-04-25 13:15:20|2930.05|2930.05|2930.3|2930.3|2930.3|2930.3|2929.69|2929.69|0
1650892540000|2022-04-25 13:15:40|2930.5|2930.5|2931.22|2931.22|2931.22|2931.22|2930.5|2930.5|0
1650892550000|2022-04-25 13:15:50|2930.79|2930.79|2930.79|2930.79|2930.79|2930.79|2930.79|2930.79|0
1650892560000|2022-04-25 13:16:00|2931.24|2931.24|2930.8|2930.8|2931.24|2931.24|2930.37|2930.37|0
1650892570000|2022-04-25 13:16:10|2930.58|2930.58|2931.45|2931.45|2931.45|2931.45|2930.58|2930.58|0
1650892580000|2022-04-25 13:16:20|2931.26|2931.26|2930.34|2930.34|2931.26|2931.26|2930.34|2930.34|0
1650892600000|2022-04-25 13:16:40|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|0
1650892620000|2022-04-25 13:17:00|2930.4|2930.4|2930.24|2930.24|2930.4|2930.4|2930.24|2930.24|0
1650892630000|2022-04-25 13:17:10|2930.47|2930.47|2930.47|2930.47|2930.47|2930.47|2930.47|2930.47|0
1650892650000|2022-04-25 13:17:30|2930.92|2930.92|2930.72|2930.72|2930.92|2930.92|2930.72|2930.72|0
1650892660000|2022-04-25 13:17:40|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|0
1650892680000|2022-04-25 13:18:00|2930.36|2930.36|2930.17|2930.17|2930.36|2930.36|2930.17|2930.17|0
1650892690000|2022-04-25 13:18:10|2929.84|2929.84|2929.84|2929.84|2929.84|2929.84|2929.84|2929.84|0
1650892750000|2022-04-25 13:19:10|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|0
1650892770000|2022-04-25 13:19:30|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|0
1650892790000|2022-04-25 13:19:50|2929.59|2929.59|2929.59|2929.59|2929.59|2929.59|2929.59|2929.59|0
1650892810000|2022-04-25 13:20:10|2929.16|2929.16|2929.38|2929.38|2929.38|2929.38|2929.16|2929.16|0
1650892850000|2022-04-25 13:20:50|2929.6|2929.6|2930.33|2930.33|2930.33|2930.33|2929.6|2929.6|0
1650892860000|2022-04-25 13:21:00|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|0
1650892870000|2022-04-25 13:21:10|2930.16|2930.16|2930.46|2930.46|2930.46|2930.46|2930.16|2930.16|0
1650892930000|2022-04-25 13:22:10|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|0
1650892960000|2022-04-25 13:22:40|2930.33|2930.33|2930.54|2930.54|2930.54|2930.54|2930.33|2930.33|0
1650892970000|2022-04-25 13:22:50|2930.76|2930.76|2931.06|2931.06|2931.06|2931.06|2930.76|2930.76|0
1650892990000|2022-04-25 13:23:10|2930.98|2930.98|2930.87|2930.87|2931.09|2931.09|2930.87|2930.87|0
1650893020000|2022-04-25 13:23:40|2930.71|2930.71|2930.49|2930.49|2930.71|2930.71|2930.49|2930.49|0
1650893030000|2022-04-25 13:23:50|2930.27|2930.27|2930.27|2930.27|2930.27|2930.27|2930.27|2930.27|0
1650893040000|2022-04-25 13:24:00|2930.72|2930.72|2930.62|2930.62|2930.72|2930.72|2930.62|2930.62|0
1650893070000|2022-04-25 13:24:30|2930.39|2930.39|2930|2930|2930.39|2930.39|2930|2930|0
1650893080000|2022-04-25 13:24:40|2929.56|2929.56|2929.67|2929.67|2929.67|2929.67|2929.56|2929.56|0
1650893130000|2022-04-25 13:25:30|2929.44|2929.44|2929.44|2929.44|2929.44|2929.44|2929.44|2929.44|0
1650893140000|2022-04-25 13:25:40|2930.17|2930.17|2930.17|2930.17|2930.17|2930.17|2930.17|2930.17|0
1650893150000|2022-04-25 13:25:50|2930.61|2930.61|2930.61|2930.61|2930.61|2930.61|2930.61|2930.61|0
1650893200000|2022-04-25 13:26:40|2929.93|2929.93|2930.52|2930.52|2930.52|2930.52|2929.93|2929.93|0
1650893210000|2022-04-25 13:26:50|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|0
1650893230000|2022-04-25 13:27:10|2930.82|2930.82|2930.82|2930.82|2930.82|2930.82|2930.82|2930.82|0
1650893240000|2022-04-25 13:27:20|2930.63|2930.63|2930.63|2930.63|2930.63|2930.63|2930.63|2930.63|0
1650893260000|2022-04-25 13:27:40|2930.52|2930.52|2930.16|2930.16|2930.52|2930.52|2930.16|2930.16|0
1650893280000|2022-04-25 13:28:00|2930.27|2930.27|2930.27|2930.27|2930.27|2930.27|2930.27|2930.27|0
1650893290000|2022-04-25 13:28:10|2929.87|2929.87|2929.66|2929.66|2929.87|2929.87|2929.66|2929.66|0
1650893300000|2022-04-25 13:28:20|2929.55|2929.55|2929.77|2929.77|2929.77|2929.77|2929.55|2929.55|0
1650893320000|2022-04-25 13:28:40|2930|2930|2930.45|2930.45|2930.45|2930.45|2930|2930|0
1650893400000|2022-04-25 13:30:00|2930.67|2930.67|2930.39|2930.39|2930.78|2930.78|2930.2|2930.2|0
1650893410000|2022-04-25 13:30:10|2930.59|2930.59|2930.98|2930.98|2930.98|2930.98|2930.59|2930.59|0
1650893420000|2022-04-25 13:30:20|2930.78|2930.78|2930.78|2930.78|2930.78|2930.78|2930.78|2930.78|0
1650893440000|2022-04-25 13:30:40|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|0
1650893450000|2022-04-25 13:30:50|2931.34|2931.34|2931.48|2931.48|2931.48|2931.48|2931.26|2931.26|0
1650893480000|2022-04-25 13:31:20|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|0
1650893490000|2022-04-25 13:31:30|2931.48|2931.48|2931.96|2931.96|2931.96|2931.96|2931.48|2931.48|0
1650893500000|2022-04-25 13:31:40|2932.11|2932.11|2931.3|2931.3|2932.11|2932.11|2931.3|2931.3|0
1650893520000|2022-04-25 13:32:00|2930.94|2930.94|2930.94|2930.94|2930.94|2930.94|2930.94|2930.94|0
1650893530000|2022-04-25 13:32:10|2930.72|2930.72|2929.98|2929.98|2930.72|2930.72|2929.98|2929.98|0
1650893540000|2022-04-25 13:32:20|2930.2|2930.2|2930.58|2930.58|2931.12|2931.12|2930.2|2930.2|0
1650893550000|2022-04-25 13:32:30|2930.25|2930.25|2929.88|2929.88|2930.25|2930.25|2929.88|2929.88|0
1650893570000|2022-04-25 13:32:50|2929.67|2929.67|2928.54|2928.54|2929.67|2929.67|2928.54|2928.54|0
1650893580000|2022-04-25 13:33:00|2928.18|2928.18|2928.4|2928.4|2928.4|2928.4|2928.18|2928.18|0
1650893590000|2022-04-25 13:33:10|2928.2|2928.2|2927.67|2927.67|2928.2|2928.2|2927.67|2927.67|0
1650893600000|2022-04-25 13:33:20|2927.31|2927.31|2927.67|2927.67|2927.67|2927.67|2927.31|2927.31|0
1650893610000|2022-04-25 13:33:30|2927.56|2927.56|2927.56|2927.56|2927.56|2927.56|2927.56|2927.56|0
1650893620000|2022-04-25 13:33:40|2927.45|2927.45|2926.23|2926.23|2927.45|2927.45|2926.23|2926.23|0
1650893640000|2022-04-25 13:34:00|2926.01|2926.01|2926.89|2926.89|2926.89|2926.89|2926.01|2926.01|0
1650893650000|2022-04-25 13:34:10|2927.26|2927.26|2927.18|2927.18|2927.26|2927.26|2927.18|2927.18|0
1650893660000|2022-04-25 13:34:20|2926.81|2926.81|2926.81|2926.81|2926.81|2926.81|2926.81|2926.81|0
1650893670000|2022-04-25 13:34:30|2927.26|2927.26|2927.26|2927.26|2927.26|2927.26|2927.26|2927.26|0
1650893680000|2022-04-25 13:34:40|2927.48|2927.48|2928.83|2928.83|2928.83|2928.83|2927.48|2927.48|0
1650893690000|2022-04-25 13:34:50|2929.28|2929.28|2929.28|2929.28|2929.28|2929.28|2929.28|2929.28|0
1650893700000|2022-04-25 13:35:00|2929.5|2929.5|2930.9|2930.9|2930.9|2930.9|2929.5|2929.5|0
1650893710000|2022-04-25 13:35:10|2931.12|2931.12|2931.35|2931.35|2931.35|2931.35|2931.12|2931.12|0
1650893720000|2022-04-25 13:35:20|2931.27|2931.27|2931.49|2931.49|2931.49|2931.49|2931.27|2931.27|0
1650893730000|2022-04-25 13:35:30|2931.57|2931.57|2933.18|2933.18|2933.18|2933.18|2931.57|2931.57|0
1650893740000|2022-04-25 13:35:40|2933.38|2933.38|2933.19|2933.19|2933.38|2933.38|2932.61|2932.61|0
1650893780000|2022-04-25 13:36:20|2932.74|2932.74|2932.52|2932.52|2932.74|2932.74|2932.52|2932.52|0
1650893790000|2022-04-25 13:36:30|2932.16|2932.16|2932.6|2932.6|2932.6|2932.6|2932.16|2932.16|0
1650893800000|2022-04-25 13:36:40|2932.81|2932.81|2932.6|2932.6|2932.81|2932.81|2932.38|2932.38|0
1650893810000|2022-04-25 13:36:50|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|2932.82|0
1650893830000|2022-04-25 13:37:10|2933.05|2933.05|2932.72|2932.72|2933.05|2933.05|2932.72|2932.72|0
1650893840000|2022-04-25 13:37:20|2932.49|2932.49|2932.27|2932.27|2932.49|2932.49|2932.27|2932.27|0
1650893850000|2022-04-25 13:37:30|2931.82|2931.82|2931.9|2931.9|2931.9|2931.9|2931.82|2931.82|0
1650893860000|2022-04-25 13:37:40|2931.82|2931.82|2931.74|2931.74|2931.82|2931.82|2931.74|2931.74|0
1650893870000|2022-04-25 13:37:50|2931.51|2931.51|2931.51|2931.51|2931.51|2931.51|2931.51|2931.51|0
1650893880000|2022-04-25 13:38:00|2931.74|2931.74|2932|2932|2932.12|2932.12|2931.59|2931.59|0
1650893900000|2022-04-25 13:38:20|2931.64|2931.64|2930.69|2930.69|2931.64|2931.64|2930.69|2930.69|0
1650893910000|2022-04-25 13:38:30|2931.05|2931.05|2931.05|2931.05|2931.05|2931.05|2931.05|2931.05|0
1650893920000|2022-04-25 13:38:40|2930.85|2930.85|2930.49|2930.49|2930.85|2930.85|2930.49|2930.49|0
1650893930000|2022-04-25 13:38:50|2930.85|2930.85|2930.85|2930.85|2930.85|2930.85|2930.85|2930.85|0
1650893960000|2022-04-25 13:39:20|2931.08|2931.08|2930.72|2930.72|2931.08|2931.08|2930.72|2930.72|0
1650893980000|2022-04-25 13:39:40|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|0
1650894000000|2022-04-25 13:40:00|2931.3|2931.3|2931.3|2931.3|2931.3|2931.3|2931.3|2931.3|0
1650894010000|2022-04-25 13:40:10|2931.09|2931.09|2931.09|2931.09|2931.09|2931.09|2931.09|2931.09|0
1650894040000|2022-04-25 13:40:40|2931.01|2931.01|2931.28|2931.28|2931.28|2931.28|2931.01|2931.01|0
1650894050000|2022-04-25 13:40:50|2930.92|2930.92|2930.92|2930.92|2930.92|2930.92|2930.92|2930.92|0
1650894060000|2022-04-25 13:41:00|2931.28|2931.28|2931.07|2931.07|2931.28|2931.28|2931.07|2931.07|0
1650894070000|2022-04-25 13:41:10|2931.43|2931.43|2932.23|2932.23|2932.23|2932.23|2931.43|2931.43|0
1650894080000|2022-04-25 13:41:20|2932.77|2932.77|2932.77|2932.77|2932.77|2932.77|2932.77|2932.77|0
1650894100000|2022-04-25 13:41:40|2932.69|2932.69|2932.23|2932.23|2932.77|2932.77|2932|2932|0
1650894110000|2022-04-25 13:41:50|2932.42|2932.42|2932.42|2932.42|2932.42|2932.42|2932.23|2932.23|0
1650894120000|2022-04-25 13:42:00|2932.5|2932.5|2932.5|2932.5|2932.5|2932.5|2932.5|2932.5|0
1650894140000|2022-04-25 13:42:20|2932.87|2932.87|2932.87|2932.87|2932.87|2932.87|2932.87|2932.87|0
1650894170000|2022-04-25 13:42:50|2933.08|2933.08|2932.75|2932.75|2933.08|2933.08|2932.75|2932.75|0
1650894180000|2022-04-25 13:43:00|2932.39|2932.39|2932.17|2932.17|2932.39|2932.39|2932.17|2932.17|0
1650894190000|2022-04-25 13:43:10|2932.5|2932.5|2932.21|2932.21|2932.5|2932.5|2932.21|2932.21|0
1650894200000|2022-04-25 13:43:20|2932.01|2932.01|2932.01|2932.01|2932.01|2932.01|2932.01|2932.01|0
1650894210000|2022-04-25 13:43:30|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|0
1650894220000|2022-04-25 13:43:40|2932.04|2932.04|2932.04|2932.04|2932.04|2932.04|2932.04|2932.04|0
1650894240000|2022-04-25 13:44:00|2932.2|2932.2|2931.84|2931.84|2932.2|2932.2|2931.84|2931.84|0
1650894250000|2022-04-25 13:44:10|2932.2|2932.2|2931.98|2931.98|2932.2|2932.2|2931.98|2931.98|0
1650894260000|2022-04-25 13:44:20|2931.55|2931.55|2930.59|2930.59|2931.55|2931.55|2930.59|2930.59|0
1650894270000|2022-04-25 13:44:30|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|0
1650894300000|2022-04-25 13:45:00|2930.15|2930.15|2929.93|2929.93|2930.15|2930.15|2929.93|2929.93|0
1650894320000|2022-04-25 13:45:20|2930.09|2930.09|2929.5|2929.5|2930.09|2930.09|2929.5|2929.5|0
1650894350000|2022-04-25 13:45:50|2929.69|2929.69|2929.69|2929.69|2929.69|2929.69|2929.69|2929.69|0
1650894360000|2022-04-25 13:46:00|2929.5|2929.5|2929.5|2929.5|2929.5|2929.5|2929.5|2929.5|0
1650894380000|2022-04-25 13:46:20|2929.06|2929.06|2929.06|2929.06|2929.06|2929.06|2929.06|2929.06|0
1650894390000|2022-04-25 13:46:30|2928.84|2928.84|2928.62|2928.62|2928.84|2928.84|2928.62|2928.62|0
1650894400000|2022-04-25 13:46:40|2928.41|2928.41|2928.41|2928.41|2928.41|2928.41|2928.41|2928.41|0
1650894430000|2022-04-25 13:47:10|2928.18|2928.18|2927.26|2927.26|2928.18|2928.18|2927.26|2927.26|0
1650894440000|2022-04-25 13:47:20|2926.9|2926.9|2926.9|2926.9|2926.9|2926.9|2926.9|2926.9|0
1650894450000|2022-04-25 13:47:30|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|2926.66|0
1650894460000|2022-04-25 13:47:40|2927.03|2927.03|2927.03|2927.03|2927.03|2927.03|2927.03|2927.03|0
1650894470000|2022-04-25 13:47:50|2926.8|2926.8|2927.24|2927.24|2927.24|2927.24|2926.8|2926.8|0
1650894480000|2022-04-25 13:48:00|2927.57|2927.57|2927.65|2927.65|2927.65|2927.65|2927.57|2927.57|0
1650894490000|2022-04-25 13:48:10|2927.87|2927.87|2928.42|2928.42|2928.42|2928.42|2927.87|2927.87|0
1650894500000|2022-04-25 13:48:20|2928.61|2928.61|2929.48|2929.48|2929.48|2929.48|2928.61|2928.61|0
1650894510000|2022-04-25 13:48:30|2929.56|2929.56|2929.56|2929.56|2929.56|2929.56|2929.56|2929.56|0
1650894560000|2022-04-25 13:49:20|2929.78|2929.78|2929.78|2929.78|2929.78|2929.78|2929.78|2929.78|0
1650894570000|2022-04-25 13:49:30|2929.55|2929.55|2929.57|2929.57|2929.79|2929.79|2929.55|2929.55|0
1650894580000|2022-04-25 13:49:40|2929.93|2929.93|2931.39|2931.39|2931.39|2931.39|2929.93|2929.93|0
1650894640000|2022-04-25 13:50:40|2932.23|2932.23|2932.99|2932.99|2932.99|2932.99|2932.23|2932.23|0
1650894650000|2022-04-25 13:50:50|2933.07|2933.07|2933.74|2933.74|2933.74|2933.74|2933.07|2933.07|0
1650894660000|2022-04-25 13:51:00|2933.95|2933.95|2933.95|2933.95|2933.95|2933.95|2933.95|2933.95|0
1650894680000|2022-04-25 13:51:20|2934.11|2934.11|2933.85|2933.85|2934.11|2934.11|2933.85|2933.85|0
1650894690000|2022-04-25 13:51:30|2933.63|2933.63|2932.63|2932.63|2933.63|2933.63|2932.63|2932.63|0
1650894700000|2022-04-25 13:51:40|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|0
1650894710000|2022-04-25 13:51:50|2932.05|2932.05|2932.27|2932.27|2932.27|2932.27|2932.05|2932.05|0
1650894740000|2022-04-25 13:52:20|2932.47|2932.47|2931.5|2931.5|2932.47|2932.47|2931.5|2931.5|0
1650894760000|2022-04-25 13:52:40|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|2932.59|0
1650894770000|2022-04-25 13:52:50|2932.36|2932.36|2933.27|2933.27|2933.27|2933.27|2932.36|2932.36|0
1650894780000|2022-04-25 13:53:00|2932.8|2932.8|2932.8|2932.8|2932.8|2932.8|2932.58|2932.58|0
1650894790000|2022-04-25 13:53:10|2932.44|2932.44|2932.44|2932.44|2932.44|2932.44|2932.44|2932.44|0
1650894800000|2022-04-25 13:53:20|2932.66|2932.66|2932.66|2932.66|2932.66|2932.66|2932.66|2932.66|0
1650894830000|2022-04-25 13:53:50|2933.02|2933.02|2933.62|2933.62|2933.62|2933.62|2933.02|2933.02|0
1650894860000|2022-04-25 13:54:20|2933.26|2933.26|2933.26|2933.26|2933.26|2933.26|2933.26|2933.26|0
1650894880000|2022-04-25 13:54:40|2933.48|2933.48|2933.48|2933.48|2933.48|2933.48|2933.48|2933.48|0
1650894900000|2022-04-25 13:55:00|2933.11|2933.11|2932.9|2932.9|2933.11|2933.11|2932.9|2932.9|0
1650894910000|2022-04-25 13:55:10|2932.67|2932.67|2932.67|2932.67|2932.67|2932.67|2932.67|2932.67|0
1650894920000|2022-04-25 13:55:20|2932.45|2932.45|2932.23|2932.23|2932.45|2932.45|2932.23|2932.23|0
1650894930000|2022-04-25 13:55:30|2931.87|2931.87|2933.25|2933.25|2933.25|2933.25|2931.87|2931.87|0
1650894950000|2022-04-25 13:55:50|2933.41|2933.41|2934.52|2934.52|2934.52|2934.52|2933.41|2933.41|0
1650894960000|2022-04-25 13:56:00|2934.74|2934.74|2934.74|2934.74|2934.74|2934.74|2934.74|2934.74|0
1650894980000|2022-04-25 13:56:20|2934.95|2934.95|2934.95|2934.95|2934.95|2934.95|2934.95|2934.95|0
1650894990000|2022-04-25 13:56:30|2934.59|2934.59|2934.59|2934.59|2934.59|2934.59|2934.59|2934.59|0
1650895010000|2022-04-25 13:56:50|2934.74|2934.74|2934.3|2934.3|2934.74|2934.74|2934.3|2934.3|0
1650895020000|2022-04-25 13:57:00|2934.52|2934.52|2934.52|2934.52|2934.52|2934.52|2934.52|2934.52|0
1650895030000|2022-04-25 13:57:10|2934.29|2934.29|2934.29|2934.29|2934.29|2934.29|2934.29|2934.29|0
1650895050000|2022-04-25 13:57:30|2934.51|2934.51|2934.51|2934.51|2934.51|2934.51|2934.51|2934.51|0
1650895070000|2022-04-25 13:57:50|2934.75|2934.75|2934.75|2934.75|2934.75|2934.75|2934.75|2934.75|0
1650895080000|2022-04-25 13:58:00|2934.86|2934.86|2934.86|2934.86|2934.86|2934.86|2934.86|2934.86|0
1650895100000|2022-04-25 13:58:20|2934.3|2934.3|2934.09|2934.09|2934.3|2934.3|2934.09|2934.09|0
1650895130000|2022-04-25 13:58:50|2933.72|2933.72|2933.92|2933.92|2933.92|2933.92|2933.72|2933.72|0
1650895160000|2022-04-25 13:59:20|2933.56|2933.56|2933.56|2933.56|2933.56|2933.56|2933.56|2933.56|0
1650895190000|2022-04-25 13:59:50|2933.33|2933.33|2934.27|2934.27|2934.27|2934.27|2933.33|2933.33|0
1650895200000|2022-04-25 14:00:00|2934.49|2934.49|2935.94|2935.94|2935.94|2935.94|2934.49|2934.49|0
1650895210000|2022-04-25 14:00:10|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|0
1650895220000|2022-04-25 14:00:20|2936.32|2936.32|2936.43|2936.43|2936.43|2936.43|2936.32|2936.32|0
1650895230000|2022-04-25 14:00:30|2935.7|2935.7|2935.7|2935.7|2935.7|2935.7|2935.7|2935.7|0
1650895240000|2022-04-25 14:00:40|2935.81|2935.81|2935.81|2935.81|2935.81|2935.81|2935.81|2935.81|0
1650895250000|2022-04-25 14:00:50|2935.97|2935.97|2936.17|2936.17|2936.17|2936.17|2935.97|2935.97|0
1650895270000|2022-04-25 14:01:10|2936.39|2936.39|2936.39|2936.39|2936.39|2936.39|2936.39|2936.39|0
1650895280000|2022-04-25 14:01:20|2936.75|2936.75|2936.75|2936.75|2936.75|2936.75|2936.75|2936.75|0
1650895290000|2022-04-25 14:01:30|2936.53|2936.53|2936.53|2936.53|2936.53|2936.53|2936.53|2936.53|0
1650895300000|2022-04-25 14:01:40|2936.31|2936.31|2935.73|2935.73|2936.31|2936.31|2935.73|2935.73|0
1650895310000|2022-04-25 14:01:50|2936.17|2936.17|2936.17|2936.17|2936.17|2936.17|2936.17|2936.17|0
1650895330000|2022-04-25 14:02:10|2936.53|2936.53|2936.53|2936.53|2936.53|2936.53|2936.53|2936.53|0
1650895340000|2022-04-25 14:02:20|2936.64|2936.64|2936.28|2936.28|2936.64|2936.64|2936.28|2936.28|0
1650895360000|2022-04-25 14:02:40|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|2936.05|0
1650895390000|2022-04-25 14:03:10|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|0
1650895400000|2022-04-25 14:03:20|2935.94|2935.94|2935.94|2935.94|2935.94|2935.94|2935.94|2935.94|0
1650895410000|2022-04-25 14:03:30|2936.02|2936.02|2936.02|2936.02|2936.02|2936.02|2936.02|2936.02|0
1650895420000|2022-04-25 14:03:40|2936.25|2936.25|2935.8|2935.8|2936.25|2936.25|2935.8|2935.8|0
1650895430000|2022-04-25 14:03:50|2935.88|2935.88|2935.88|2935.88|2935.88|2935.88|2935.88|2935.88|0
1650895460000|2022-04-25 14:04:20|2935.96|2935.96|2935.59|2935.59|2935.96|2935.96|2935.59|2935.59|0
1650895480000|2022-04-25 14:04:40|2935.38|2935.38|2936.2|2936.2|2936.2|2936.2|2935.38|2935.38|0
1650895500000|2022-04-25 14:05:00|2936.42|2936.42|2936.32|2936.32|2936.42|2936.42|2936.1|2936.1|0
1650895510000|2022-04-25 14:05:10|2936.55|2936.55|2936.55|2936.55|2936.55|2936.55|2936.55|2936.55|0
1650895520000|2022-04-25 14:05:20|2936.44|2936.44|2935.85|2935.85|2936.44|2936.44|2935.49|2935.49|0
1650895540000|2022-04-25 14:05:40|2936.21|2936.21|2936.43|2936.43|2936.43|2936.43|2936.21|2936.21|0
1650895560000|2022-04-25 14:06:00|2936.1|2936.1|2936.9|2936.9|2936.9|2936.9|2936.1|2936.1|0
1650895570000|2022-04-25 14:06:10|2937.13|2937.13|2936.97|2936.97|2937.35|2937.35|2936.9|2936.9|0
1650895580000|2022-04-25 14:06:20|2937.16|2937.16|2937.16|2937.16|2937.16|2937.16|2937.16|2937.16|0
1650895590000|2022-04-25 14:06:30|2937.52|2937.52|2937.98|2937.98|2937.98|2937.98|2937.52|2937.52|0
1650895600000|2022-04-25 14:06:40|2938.06|2938.06|2938.97|2938.97|2938.97|2938.97|2938.06|2938.06|0
1650895610000|2022-04-25 14:06:50|2939.3|2939.3|2939.3|2939.3|2939.3|2939.3|2939.3|2939.3|0
1650895630000|2022-04-25 14:07:10|2939.69|2939.69|2939.69|2939.69|2939.69|2939.69|2939.69|2939.69|0
1650895640000|2022-04-25 14:07:20|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|0
1650895660000|2022-04-25 14:07:40|2939.54|2939.54|2939.54|2939.54|2939.54|2939.54|2939.54|2939.54|0
1650895670000|2022-04-25 14:07:50|2939.91|2939.91|2939.91|2939.91|2939.91|2939.91|2939.91|2939.91|0
1650895700000|2022-04-25 14:08:20|2939.54|2939.54|2939.54|2939.54|2939.54|2939.54|2939.54|2939.54|0
1650895710000|2022-04-25 14:08:30|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|0
1650895720000|2022-04-25 14:08:40|2938.38|2938.38|2938.44|2938.44|2938.75|2938.75|2938.38|2938.38|0
1650895750000|2022-04-25 14:09:10|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|0
1650895760000|2022-04-25 14:09:20|2938.08|2938.08|2938.3|2938.3|2938.3|2938.3|2938.08|2938.08|0
1650895770000|2022-04-25 14:09:30|2938.07|2938.07|2938.07|2938.07|2938.07|2938.07|2938.07|2938.07|0
1650895830000|2022-04-25 14:10:30|2937.64|2937.64|2937.85|2937.85|2937.85|2937.85|2937.64|2937.64|0
1650895840000|2022-04-25 14:10:40|2937.18|2937.18|2937.18|2937.18|2937.18|2937.18|2937.18|2937.18|0
1650895850000|2022-04-25 14:10:50|2937.4|2937.4|2938.13|2938.13|2938.13|2938.13|2937.4|2937.4|0
1650895860000|2022-04-25 14:11:00|2938.34|2938.34|2938.34|2938.34|2938.34|2938.34|2938.34|2938.34|0
1650895870000|2022-04-25 14:11:10|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|0
1650895890000|2022-04-25 14:11:30|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|0
1650895910000|2022-04-25 14:11:50|2937.91|2937.91|2937.91|2937.91|2937.91|2937.91|2937.91|2937.91|0
1650895920000|2022-04-25 14:12:00|2938.1|2938.1|2937.35|2937.35|2938.1|2938.1|2937.35|2937.35|0
1650895930000|2022-04-25 14:12:10|2937.03|2937.03|2937.03|2937.03|2937.03|2937.03|2937.03|2937.03|0
1650895950000|2022-04-25 14:12:30|2936.67|2936.67|2936.67|2936.67|2936.67|2936.67|2936.67|2936.67|0
1650895960000|2022-04-25 14:12:40|2936.23|2936.23|2935.9|2935.9|2936.23|2936.23|2935.9|2935.9|0
1650895970000|2022-04-25 14:12:50|2935.71|2935.71|2935.71|2935.71|2935.71|2935.71|2935.71|2935.71|0
1650896010000|2022-04-25 14:13:30|2935.55|2935.55|2935.63|2935.63|2935.63|2935.63|2935.55|2935.55|0
1650896040000|2022-04-25 14:14:00|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|0
1650896060000|2022-04-25 14:14:20|2934.14|2934.14|2934.14|2934.14|2934.14|2934.14|2934.14|2934.14|0
1650896090000|2022-04-25 14:14:50|2933.46|2933.46|2933.83|2933.83|2933.83|2933.83|2933.46|2933.46|0
1650896100000|2022-04-25 14:15:00|2934.22|2934.22|2934.22|2934.22|2934.22|2934.22|2934.22|2934.22|0
1650896110000|2022-04-25 14:15:10|2933.99|2933.99|2934.21|2934.21|2934.21|2934.21|2933.99|2933.99|0
1650896120000|2022-04-25 14:15:20|2934.43|2934.43|2933.7|2933.7|2934.43|2934.43|2933.7|2933.7|0
1650896140000|2022-04-25 14:15:40|2933.34|2933.34|2933.34|2933.34|2933.45|2933.45|2933.34|2933.34|0
1650896160000|2022-04-25 14:16:00|2934.07|2934.07|2934.79|2934.79|2934.79|2934.79|2934.07|2934.07|0
1650896170000|2022-04-25 14:16:10|2933.44|2933.44|2933.44|2933.44|2933.44|2933.44|2933.44|2933.44|0
1650896180000|2022-04-25 14:16:20|2933.21|2933.21|2933.21|2933.21|2933.21|2933.21|2933.21|2933.21|0
1650896190000|2022-04-25 14:16:30|2932.49|2932.49|2932.27|2932.27|2932.49|2932.49|2932.27|2932.27|0
1650896200000|2022-04-25 14:16:40|2932.19|2932.19|2932.19|2932.19|2932.19|2932.19|2932.19|2932.19|0
1650896210000|2022-04-25 14:16:50|2931.83|2931.83|2931.83|2931.83|2931.83|2931.83|2931.83|2931.83|0
1650896220000|2022-04-25 14:17:00|2931.75|2931.75|2931.75|2931.75|2931.75|2931.75|2931.75|2931.75|0
1650896230000|2022-04-25 14:17:10|2931.55|2931.55|2931.55|2931.55|2931.55|2931.55|2931.55|2931.55|0
1650896240000|2022-04-25 14:17:20|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|0
1650896260000|2022-04-25 14:17:40|2931.48|2931.48|2931.48|2931.48|2931.48|2931.48|2931.48|2931.48|0
1650896270000|2022-04-25 14:17:50|2931.37|2931.37|2931.37|2931.37|2931.37|2931.37|2931.37|2931.37|0
1650896290000|2022-04-25 14:18:10|2931.14|2931.14|2930.69|2930.69|2931.14|2931.14|2930.69|2930.69|0
1650896300000|2022-04-25 14:18:20|2930.02|2930.02|2930.24|2930.24|2930.24|2930.24|2930.02|2930.02|0
1650896310000|2022-04-25 14:18:30|2930.16|2930.16|2930.16|2930.16|2930.16|2930.16|2930.16|2930.16|0
1650896320000|2022-04-25 14:18:40|2930.53|2930.53|2930.07|2930.07|2930.53|2930.53|2930.07|2930.07|0
1650896330000|2022-04-25 14:18:50|2930.44|2930.44|2930.18|2930.18|2930.44|2930.44|2930.07|2930.07|0
1650896370000|2022-04-25 14:19:30|2930.91|2930.91|2930.91|2930.91|2930.91|2930.91|2930.91|2930.91|0
1650896380000|2022-04-25 14:19:40|2931.29|2931.29|2932.03|2932.03|2932.03|2932.03|2931.29|2931.29|0
1650896390000|2022-04-25 14:19:50|2932.4|2932.4|2933.31|2933.31|2933.31|2933.31|2932.4|2932.4|0
1650896400000|2022-04-25 14:20:00|2933.42|2933.42|2934.27|2934.27|2934.27|2934.27|2933.42|2933.42|0
1650896410000|2022-04-25 14:20:10|2934.05|2934.05|2933.86|2933.86|2934.05|2934.05|2933.86|2933.86|0
1650896430000|2022-04-25 14:20:30|2933.49|2933.49|2933.49|2933.49|2933.49|2933.49|2933.49|2933.49|0
1650896450000|2022-04-25 14:20:50|2933.41|2933.41|2933.41|2933.41|2933.41|2933.41|2933.41|2933.41|0
1650896470000|2022-04-25 14:21:10|2933.64|2933.64|2933.64|2933.64|2933.64|2933.64|2933.64|2933.64|0
1650896500000|2022-04-25 14:21:40|2934|2934|2934|2934|2934|2934|2934|2934|0
1650896510000|2022-04-25 14:21:50|2933.64|2933.64|2933.48|2933.48|2933.64|2933.64|2933.48|2933.48|0
1650896520000|2022-04-25 14:22:00|2933.56|2933.56|2932.69|2932.69|2933.56|2933.56|2932.69|2932.69|0
1650896550000|2022-04-25 14:22:30|2931.97|2931.97|2932.69|2932.69|2932.69|2932.69|2931.97|2931.97|0
1650896570000|2022-04-25 14:22:50|2933.05|2933.05|2933.05|2933.05|2933.05|2933.05|2933.05|2933.05|0
1650896600000|2022-04-25 14:23:20|2932.69|2932.69|2932.46|2932.46|2932.69|2932.69|2932.46|2932.46|0
1650896620000|2022-04-25 14:23:40|2933.19|2933.19|2932.83|2932.83|2933.19|2933.19|2932.83|2932.83|0
1650896630000|2022-04-25 14:23:50|2933.19|2933.19|2933.19|2933.19|2933.19|2933.19|2933.19|2933.19|0
1650896640000|2022-04-25 14:24:00|2933.41|2933.41|2934.07|2934.07|2934.07|2934.07|2933.18|2933.18|0
1650896650000|2022-04-25 14:24:10|2934.51|2934.51|2935.17|2935.17|2935.17|2935.17|2934.51|2934.51|0
1650896660000|2022-04-25 14:24:20|2935.36|2935.36|2935|2935|2935.36|2935.36|2935|2935|0
1650896690000|2022-04-25 14:24:50|2935.11|2935.11|2935|2935|2935.11|2935.11|2935|2935|0
1650896700000|2022-04-25 14:25:00|2936.4|2936.4|2936.51|2936.51|2936.51|2936.51|2936.4|2936.4|0
1650896710000|2022-04-25 14:25:10|2936.62|2936.62|2937.23|2937.23|2937.51|2937.51|2936.62|2936.62|0
1650896730000|2022-04-25 14:25:30|2937.46|2937.46|2937.68|2937.68|2937.68|2937.68|2937.46|2937.46|0
1650896740000|2022-04-25 14:25:40|2938.07|2938.07|2937.71|2937.71|2938.07|2938.07|2937.71|2937.71|0
1650896750000|2022-04-25 14:25:50|2937.48|2937.48|2937.48|2937.48|2937.48|2937.48|2937.48|2937.48|0
1650896760000|2022-04-25 14:26:00|2937.27|2937.27|2937.27|2937.27|2937.27|2937.27|2937.27|2937.27|0
1650896790000|2022-04-25 14:26:30|2937.48|2937.48|2937.48|2937.48|2937.48|2937.48|2937.48|2937.48|0
1650896800000|2022-04-25 14:26:40|2937.92|2937.92|2937.81|2937.81|2937.92|2937.92|2937.7|2937.7|0
1650896870000|2022-04-25 14:27:50|2935.35|2935.35|2935.35|2935.35|2935.35|2935.35|2935.35|2935.35|0
1650896900000|2022-04-25 14:28:20|2935.57|2935.57|2935.57|2935.57|2935.57|2935.57|2935.57|2935.57|0
1650896910000|2022-04-25 14:28:30|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|0
1650896920000|2022-04-25 14:28:40|2936.15|2936.15|2937.15|2937.15|2937.15|2937.15|2936.15|2936.15|0
1650896930000|2022-04-25 14:28:50|2937.23|2937.23|2937.98|2937.98|2937.98|2937.98|2937.23|2937.23|0
1650896960000|2022-04-25 14:29:20|2937.62|2937.62|2937.62|2937.62|2937.62|2937.62|2937.62|2937.62|0
1650896970000|2022-04-25 14:29:30|2937.4|2937.4|2937.21|2937.21|2937.4|2937.4|2937.21|2937.21|0
1650896980000|2022-04-25 14:29:40|2937.1|2937.1|2937.46|2937.46|2937.46|2937.46|2937.1|2937.1|0
1650896990000|2022-04-25 14:29:50|2937.1|2937.1|2937.1|2937.1|2937.1|2937.1|2937.1|2937.1|0
1650897010000|2022-04-25 14:30:10|2937.82|2937.82|2937.46|2937.46|2937.82|2937.82|2937.46|2937.46|0
1650897020000|2022-04-25 14:30:20|2937.91|2937.91|2937.55|2937.55|2938.13|2938.13|2937.55|2937.55|0
1650897030000|2022-04-25 14:30:30|2937.77|2937.77|2938.06|2938.06|2938.06|2938.06|2937.77|2937.77|0
1650897040000|2022-04-25 14:30:40|2938.28|2938.28|2937.7|2937.7|2938.28|2938.28|2937.7|2937.7|0
1650897050000|2022-04-25 14:30:50|2938.07|2938.07|2938.29|2938.29|2938.29|2938.29|2938.07|2938.07|0
1650897070000|2022-04-25 14:31:10|2938.65|2938.65|2939.64|2939.64|2939.64|2939.64|2938.65|2938.65|0
1650897080000|2022-04-25 14:31:20|2939.86|2939.86|2939.5|2939.5|2939.86|2939.86|2939.28|2939.28|0
1650897090000|2022-04-25 14:31:30|2939.27|2939.27|2938.82|2938.82|2939.27|2939.27|2938.82|2938.82|0
1650897100000|2022-04-25 14:31:40|2939.18|2939.18|2939.18|2939.18|2939.18|2939.18|2939.18|2939.18|0
1650897110000|2022-04-25 14:31:50|2939.51|2939.51|2939.51|2939.51|2939.51|2939.51|2939.51|2939.51|0
1650897140000|2022-04-25 14:32:20|2939.88|2939.88|2939.15|2939.15|2939.88|2939.88|2939.15|2939.15|0
1650897180000|2022-04-25 14:33:00|2939.38|2939.38|2939.24|2939.24|2939.6|2939.6|2939.24|2939.24|0
1650897190000|2022-04-25 14:33:10|2939.6|2939.6|2939.96|2939.96|2939.96|2939.96|2939.6|2939.6|0
1650897210000|2022-04-25 14:33:30|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|0
1650897220000|2022-04-25 14:33:40|2940.85|2940.85|2940.85|2940.85|2940.85|2940.85|2940.85|2940.85|0
1650897230000|2022-04-25 14:33:50|2940.48|2940.48|2939.88|2939.88|2940.48|2940.48|2939.88|2939.88|0
1650897250000|2022-04-25 14:34:10|2940.61|2940.61|2941.21|2941.21|2941.21|2941.21|2940.61|2940.61|0
1650897270000|2022-04-25 14:34:30|2940.98|2940.98|2940.98|2940.98|2940.98|2940.98|2940.98|2940.98|0
1650897290000|2022-04-25 14:34:50|2941.09|2941.09|2941.29|2941.29|2941.29|2941.29|2940.88|2940.88|0
1650897300000|2022-04-25 14:35:00|2940.93|2940.93|2941.14|2941.14|2941.14|2941.14|2940.93|2940.93|0
1650897310000|2022-04-25 14:35:10|2941.6|2941.6|2941.6|2941.6|2941.6|2941.6|2941.6|2941.6|0
1650897320000|2022-04-25 14:35:20|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|0
1650897340000|2022-04-25 14:35:40|2941.45|2941.45|2940.47|2940.47|2941.45|2941.45|2940.47|2940.47|0
1650897350000|2022-04-25 14:35:50|2940.25|2940.25|2940.06|2940.06|2940.25|2940.25|2939.69|2939.69|0
1650897390000|2022-04-25 14:36:30|2940.42|2940.42|2940.42|2940.42|2940.42|2940.42|2940.42|2940.42|0
1650897400000|2022-04-25 14:36:40|2940.85|2940.85|2940.64|2940.64|2940.85|2940.85|2940.64|2940.64|0
1650897410000|2022-04-25 14:36:50|2940.56|2940.56|2940.56|2940.56|2940.56|2940.56|2940.56|2940.56|0
1650897430000|2022-04-25 14:37:10|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|0
1650897440000|2022-04-25 14:37:20|2941.07|2941.07|2940.62|2940.62|2941.07|2941.07|2940.62|2940.62|0
1650897460000|2022-04-25 14:37:40|2940.4|2940.4|2940.04|2940.04|2940.4|2940.4|2940.04|2940.04|0
1650897470000|2022-04-25 14:37:50|2939.93|2939.93|2939.63|2939.63|2939.93|2939.93|2939.27|2939.27|0
1650897480000|2022-04-25 14:38:00|2939.85|2939.85|2940.06|2940.06|2940.06|2940.06|2939.63|2939.63|0
1650897500000|2022-04-25 14:38:20|2939.84|2939.84|2939.48|2939.48|2939.84|2939.84|2939.48|2939.48|0
1650897510000|2022-04-25 14:38:30|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|0
1650897530000|2022-04-25 14:38:50|2939.19|2939.19|2938.34|2938.34|2939.19|2939.19|2937.98|2937.98|0
1650897540000|2022-04-25 14:39:00|2937.69|2937.69|2937.61|2937.61|2937.69|2937.69|2937.61|2937.61|0
1650897550000|2022-04-25 14:39:10|2937.41|2937.41|2937.19|2937.19|2937.41|2937.41|2937.19|2937.19|0
1650897560000|2022-04-25 14:39:20|2936.83|2936.83|2936.83|2936.83|2936.83|2936.83|2936.83|2936.83|0
1650897570000|2022-04-25 14:39:30|2937.03|2937.03|2936.81|2936.81|2937.03|2937.03|2936.81|2936.81|0
1650897590000|2022-04-25 14:39:50|2936.45|2936.45|2936.45|2936.45|2936.45|2936.45|2936.45|2936.45|0
1650897600000|2022-04-25 14:40:00|2936.08|2936.08|2936.08|2936.08|2936.08|2936.08|2936.08|2936.08|0
1650897620000|2022-04-25 14:40:20|2935.86|2935.86|2936.22|2936.22|2936.22|2936.22|2935.86|2935.86|0
1650897630000|2022-04-25 14:40:30|2936|2936|2935.81|2935.81|2936|2936|2935.81|2935.81|0
1650897640000|2022-04-25 14:40:40|2935.61|2935.61|2935.75|2935.75|2935.97|2935.97|2935.61|2935.61|0
1650897650000|2022-04-25 14:40:50|2935.98|2935.98|2936.21|2936.21|2936.21|2936.21|2935.98|2935.98|0
1650897660000|2022-04-25 14:41:00|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|0
1650897700000|2022-04-25 14:41:40|2936.25|2936.25|2936.02|2936.02|2936.61|2936.61|2936.02|2936.02|0
1650897740000|2022-04-25 14:42:20|2935.66|2935.66|2935.44|2935.44|2935.66|2935.66|2935.44|2935.44|0
1650897770000|2022-04-25 14:42:50|2935.08|2935.08|2935.44|2935.44|2935.44|2935.44|2935.08|2935.08|0
1650897780000|2022-04-25 14:43:00|2935.81|2935.81|2935.81|2935.81|2935.81|2935.81|2935.81|2935.81|0
1650897790000|2022-04-25 14:43:10|2935.44|2935.44|2935.81|2935.81|2935.81|2935.81|2935.44|2935.44|0
1650897800000|2022-04-25 14:43:20|2935.44|2935.44|2935.44|2935.44|2935.44|2935.44|2935.44|2935.44|0
1650897810000|2022-04-25 14:43:30|2935.81|2935.81|2935.81|2935.81|2935.81|2935.81|2935.81|2935.81|0
1650897830000|2022-04-25 14:43:50|2936.02|2936.02|2936.02|2936.02|2936.02|2936.02|2936.02|2936.02|0
1650897840000|2022-04-25 14:44:00|2936.22|2936.22|2937.91|2937.91|2937.91|2937.91|2936.14|2936.14|0
1650897850000|2022-04-25 14:44:10|2938.28|2938.28|2938.28|2938.28|2938.28|2938.28|2938.28|2938.28|0
1650897890000|2022-04-25 14:44:50|2937.91|2937.91|2937.91|2937.91|2937.91|2937.91|2937.91|2937.91|0
1650897900000|2022-04-25 14:45:00|2938.11|2938.11|2938.11|2938.11|2938.11|2938.11|2938.11|2938.11|0
1650897910000|2022-04-25 14:45:10|2938.47|2938.47|2938.47|2938.47|2938.47|2938.47|2938.47|2938.47|0
1650897930000|2022-04-25 14:45:30|2938.58|2938.58|2938.58|2938.58|2938.58|2938.58|2938.58|2938.58|0
1650897940000|2022-04-25 14:45:40|2938.39|2938.39|2938.93|2938.93|2938.93|2938.93|2938.39|2938.39|0
1650897950000|2022-04-25 14:45:50|2939.15|2939.15|2939.15|2939.15|2939.15|2939.15|2939.15|2939.15|0
1650897980000|2022-04-25 14:46:20|2939.31|2939.31|2939.51|2939.51|2939.51|2939.51|2939.31|2939.31|0
1650897990000|2022-04-25 14:46:30|2939.05|2939.05|2939.83|2939.83|2939.83|2939.83|2939.02|2939.02|0
1650898000000|2022-04-25 14:46:40|2940.2|2940.2|2940.2|2940.2|2940.2|2940.2|2940.2|2940.2|0
1650898020000|2022-04-25 14:47:00|2939.83|2939.83|2939.83|2939.83|2939.83|2939.83|2939.83|2939.83|0
1650898050000|2022-04-25 14:47:30|2939.72|2939.72|2939.29|2939.29|2939.72|2939.72|2939.29|2939.29|0
1650898060000|2022-04-25 14:47:40|2939.65|2939.65|2939.65|2939.65|2939.65|2939.65|2939.65|2939.65|0
1650898070000|2022-04-25 14:47:50|2939.42|2939.42|2939.42|2939.42|2939.42|2939.42|2939.42|2939.42|0
1650898090000|2022-04-25 14:48:10|2939.64|2939.64|2939.64|2939.64|2939.64|2939.64|2939.64|2939.64|0
1650898110000|2022-04-25 14:48:30|2939.72|2939.72|2939.72|2939.72|2939.72|2939.72|2939.72|2939.72|0
1650898130000|2022-04-25 14:48:50|2939.36|2939.36|2939.36|2939.36|2939.36|2939.36|2939.36|2939.36|0
1650898140000|2022-04-25 14:49:00|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|0
1650898150000|2022-04-25 14:49:10|2938.98|2938.98|2938.39|2938.39|2938.98|2938.98|2938.39|2938.39|0
1650898160000|2022-04-25 14:49:20|2938.28|2938.28|2938.07|2938.07|2938.28|2938.28|2938.07|2938.07|0
1650898180000|2022-04-25 14:49:40|2938.43|2938.43|2938.43|2938.43|2938.43|2938.43|2938.43|2938.43|0
1650898190000|2022-04-25 14:49:50|2938.86|2938.86|2939.23|2939.23|2939.23|2939.23|2938.86|2938.86|0
1650898210000|2022-04-25 14:50:10|2939.03|2939.03|2938.47|2938.47|2939.03|2939.03|2938.47|2938.47|0
1650898250000|2022-04-25 14:50:50|2938.11|2938.11|2938.11|2938.11|2938.11|2938.11|2938.11|2938.11|0
1650898280000|2022-04-25 14:51:20|2938.47|2938.47|2938.47|2938.47|2938.47|2938.47|2938.47|2938.47|0
1650898290000|2022-04-25 14:51:30|2938.58|2938.58|2937.45|2937.45|2938.58|2938.58|2937.45|2937.45|0
1650898310000|2022-04-25 14:51:50|2937.09|2937.09|2937.09|2937.09|2937.09|2937.09|2937.09|2937.09|0
1650898320000|2022-04-25 14:52:00|2936.73|2936.73|2936.87|2936.87|2937.09|2937.09|2936.73|2936.73|0
1650898330000|2022-04-25 14:52:10|2936.98|2936.98|2936.62|2936.62|2936.98|2936.98|2936.62|2936.62|0
1650898340000|2022-04-25 14:52:20|2936.98|2936.98|2936.98|2936.98|2936.98|2936.98|2936.98|2936.98|0
1650898350000|2022-04-25 14:52:30|2937.2|2937.2|2936.98|2936.98|2937.2|2937.2|2936.98|2936.98|0
1650898370000|2022-04-25 14:52:50|2936.75|2936.75|2936.84|2936.84|2937.2|2937.2|2936.75|2936.75|0
1650898380000|2022-04-25 14:53:00|2936.68|2936.68|2936.38|2936.38|2936.68|2936.68|2936.38|2936.38|0
1650898390000|2022-04-25 14:53:10|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|0
1650898440000|2022-04-25 14:54:00|2936.67|2936.67|2936.67|2936.67|2936.67|2936.67|2936.67|2936.67|0
1650898450000|2022-04-25 14:54:10|2937.12|2937.12|2938.02|2938.02|2938.24|2938.24|2937.12|2937.12|0
1650898470000|2022-04-25 14:54:30|2937.79|2937.79|2937.43|2937.43|2937.79|2937.79|2937.43|2937.43|0
1650898520000|2022-04-25 14:55:20|2936.75|2936.75|2938.11|2938.11|2938.11|2938.11|2936.75|2936.75|0
1650898580000|2022-04-25 14:56:20|2936.75|2936.75|2936.75|2936.75|2936.75|2936.75|2936.75|2936.75|0
1650898620000|2022-04-25 14:57:00|2937.2|2937.2|2937.66|2937.66|2937.66|2937.66|2937.2|2937.2|0
1650898640000|2022-04-25 14:57:20|2937.33|2937.33|2938.46|2938.46|2938.46|2938.46|2937.33|2937.33|0
1650898650000|2022-04-25 14:57:30|2938.24|2938.24|2938.46|2938.46|2938.46|2938.46|2938.24|2938.24|0
1650898670000|2022-04-25 14:57:50|2938.09|2938.09|2937.76|2937.76|2938.09|2938.09|2937.76|2937.76|0
1650898690000|2022-04-25 14:58:10|2937.55|2937.55|2937.55|2937.55|2937.55|2937.55|2937.55|2937.55|0
1650898700000|2022-04-25 14:58:20|2937.74|2937.74|2937.94|2937.94|2937.94|2937.94|2937.74|2937.74|0
1650898710000|2022-04-25 14:58:30|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|0
1650898720000|2022-04-25 14:58:40|2939.17|2939.17|2939.7|2939.7|2939.7|2939.7|2938.94|2938.94|0
1650898730000|2022-04-25 14:58:50|2939.25|2939.25|2939.61|2939.61|2939.61|2939.61|2939.25|2939.25|0
1650898740000|2022-04-25 14:59:00|2939.72|2939.72|2939.83|2939.83|2939.83|2939.83|2939.72|2939.72|0
1650898750000|2022-04-25 14:59:10|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|0
1650898760000|2022-04-25 14:59:20|2939.33|2939.33|2939.69|2939.69|2939.69|2939.69|2939.33|2939.33|0
1650898770000|2022-04-25 14:59:30|2939.89|2939.89|2939.89|2939.89|2939.89|2939.89|2939.89|2939.89|0
1650898780000|2022-04-25 14:59:40|2939.52|2939.52|2939.52|2939.52|2939.52|2939.52|2939.52|2939.52|0
1650898790000|2022-04-25 14:59:50|2939.16|2939.16|2939.16|2939.16|2939.16|2939.16|2939.16|2939.16|0
1650898800000|2022-04-25 15:00:00|2939.38|2939.38|2939.38|2939.38|2939.38|2939.38|2939.38|2939.38|0
1650898810000|2022-04-25 15:00:10|2939.74|2939.74|2940|2940|2940.98|2940.98|2939.74|2939.74|0
1650898820000|2022-04-25 15:00:20|2940.21|2940.21|2940.21|2940.21|2940.21|2940.21|2940.21|2940.21|0
1650898840000|2022-04-25 15:00:40|2939.63|2939.63|2939.74|2939.74|2939.74|2939.74|2939.63|2939.63|0
1650898860000|2022-04-25 15:01:00|2939.96|2939.96|2940.9|2940.9|2940.9|2940.9|2939.96|2939.96|0
1650898880000|2022-04-25 15:01:20|2941.26|2941.26|2941.58|2941.58|2941.58|2941.58|2941.26|2941.26|0
1650898910000|2022-04-25 15:01:50|2941.22|2941.22|2941.22|2941.22|2941.22|2941.22|2941.22|2941.22|0
1650898920000|2022-04-25 15:02:00|2941.58|2941.58|2942.02|2942.02|2942.02|2942.02|2941.58|2941.58|0
1650898930000|2022-04-25 15:02:10|2942.24|2942.24|2942.24|2942.24|2942.24|2942.24|2942.24|2942.24|0
1650898940000|2022-04-25 15:02:20|2941.8|2941.8|2941.8|2941.8|2941.8|2941.8|2941.8|2941.8|0
1650898950000|2022-04-25 15:02:30|2942.24|2942.24|2942.24|2942.24|2942.24|2942.24|2942.24|2942.24|0
1650898960000|2022-04-25 15:02:40|2942.4|2942.4|2942.4|2942.4|2942.4|2942.4|2942.4|2942.4|0
1650898970000|2022-04-25 15:02:50|2942.62|2942.62|2942.62|2942.62|2942.62|2942.62|2942.62|2942.62|0
1650898980000|2022-04-25 15:03:00|2942.84|2942.84|2942.4|2942.4|2942.84|2942.84|2942.4|2942.4|0
1650898990000|2022-04-25 15:03:10|2942.29|2942.29|2942.29|2942.29|2942.29|2942.29|2942.29|2942.29|0
1650899010000|2022-04-25 15:03:30|2942.09|2942.09|2942.09|2942.09|2942.09|2942.09|2942.09|2942.09|0
1650899030000|2022-04-25 15:03:50|2941.73|2941.73|2941.73|2941.73|2941.73|2941.73|2941.73|2941.73|0
1650899070000|2022-04-25 15:04:30|2941.92|2941.92|2942.2|2942.2|2942.2|2942.2|2941.92|2941.92|0
1650899080000|2022-04-25 15:04:40|2941.98|2941.98|2942.2|2942.2|2942.2|2942.2|2941.98|2941.98|0
1650899090000|2022-04-25 15:04:50|2942.43|2942.43|2942.43|2942.43|2942.43|2942.43|2942.43|2942.43|0
1650899100000|2022-04-25 15:05:00|2942.06|2942.06|2941.87|2941.87|2942.06|2942.06|2941.87|2941.87|0
1650899110000|2022-04-25 15:05:10|2941.3|2941.3|2941.66|2941.66|2941.66|2941.66|2941.3|2941.3|0
1650899120000|2022-04-25 15:05:20|2941.44|2941.44|2941.07|2941.07|2941.44|2941.44|2941.07|2941.07|0
1650899140000|2022-04-25 15:05:40|2940.88|2940.88|2940.88|2940.88|2940.88|2940.88|2940.88|2940.88|0
1650899180000|2022-04-25 15:06:20|2939.79|2939.79|2940.39|2940.39|2940.39|2940.39|2939.79|2939.79|0
1650899190000|2022-04-25 15:06:30|2940.17|2940.17|2941.04|2941.04|2941.04|2941.04|2940.17|2940.17|0
1650899200000|2022-04-25 15:06:40|2941.26|2941.26|2941.26|2941.26|2941.26|2941.26|2941.26|2941.26|0
1650899210000|2022-04-25 15:06:50|2940.9|2940.9|2941.26|2941.26|2941.26|2941.26|2940.9|2940.9|0
1650899220000|2022-04-25 15:07:00|2941.06|2941.06|2941.28|2941.28|2941.28|2941.28|2941.06|2941.06|0
1650899230000|2022-04-25 15:07:10|2941.5|2941.5|2941.5|2941.5|2941.5|2941.5|2941.5|2941.5|0
1650899270000|2022-04-25 15:07:50|2941.14|2941.14|2941.14|2941.14|2941.14|2941.14|2941.14|2941.14|0
1650899280000|2022-04-25 15:08:00|2941.5|2941.5|2941.5|2941.5|2941.5|2941.5|2941.5|2941.5|0
1650899290000|2022-04-25 15:08:10|2941.42|2941.42|2941.42|2941.42|2941.42|2941.42|2941.42|2941.42|0
1650899300000|2022-04-25 15:08:20|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|0
1650899310000|2022-04-25 15:08:30|2940.76|2940.76|2940.2|2940.2|2940.76|2940.76|2940.2|2940.2|0
1650899320000|2022-04-25 15:08:40|2939.84|2939.84|2940.12|2940.12|2940.12|2940.12|2939.76|2939.76|0
1650899350000|2022-04-25 15:09:10|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|0
1650899360000|2022-04-25 15:09:20|2939.36|2939.36|2939.25|2939.25|2939.36|2939.36|2939.25|2939.25|0
1650899370000|2022-04-25 15:09:30|2939.61|2939.61|2939.61|2939.61|2939.61|2939.61|2939.61|2939.61|0
1650899380000|2022-04-25 15:09:40|2939.83|2939.83|2939.83|2939.83|2939.83|2939.83|2939.75|2939.75|0
1650899390000|2022-04-25 15:09:50|2939.94|2939.94|2939.94|2939.94|2939.94|2939.94|2939.94|2939.94|0
1650899400000|2022-04-25 15:10:00|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|0
1650899420000|2022-04-25 15:10:20|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|0
1650899440000|2022-04-25 15:10:40|2940.05|2940.05|2940.21|2940.21|2940.21|2940.21|2940.05|2940.05|0
1650899450000|2022-04-25 15:10:50|2939.84|2939.84|2939.84|2939.84|2939.84|2939.84|2939.84|2939.84|0
1650899460000|2022-04-25 15:11:00|2940.04|2940.04|2940.04|2940.04|2940.04|2940.04|2940.04|2940.04|0
1650899470000|2022-04-25 15:11:10|2939.36|2939.36|2939.36|2939.36|2939.36|2939.36|2939.36|2939.36|0
1650899480000|2022-04-25 15:11:20|2939.73|2939.73|2939.73|2939.73|2939.73|2939.73|2939.73|2939.73|0
1650899490000|2022-04-25 15:11:30|2939.51|2939.51|2939.51|2939.51|2939.51|2939.51|2939.51|2939.51|0
1650899500000|2022-04-25 15:11:40|2939.62|2939.62|2939.7|2939.7|2939.7|2939.7|2939.62|2939.62|0
1650899540000|2022-04-25 15:12:20|2940.28|2940.28|2939.91|2939.91|2940.28|2940.28|2939.91|2939.91|0
1650899550000|2022-04-25 15:12:30|2940.14|2940.14|2940.47|2940.47|2940.47|2940.47|2940.14|2940.14|0
1650899560000|2022-04-25 15:12:40|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|0
1650899570000|2022-04-25 15:12:50|2940.68|2940.68|2941.14|2941.14|2941.14|2941.14|2940.68|2940.68|0
1650899580000|2022-04-25 15:13:00|2940.92|2940.92|2941.11|2941.11|2941.11|2941.11|2940.89|2940.89|0
1650899590000|2022-04-25 15:13:10|2940.89|2940.89|2940.89|2940.89|2940.89|2940.89|2940.89|2940.89|0
1650899600000|2022-04-25 15:13:20|2941.11|2941.11|2940.89|2940.89|2941.11|2941.11|2940.89|2940.89|0
1650899610000|2022-04-25 15:13:30|2941.11|2941.11|2941.43|2941.43|2941.43|2941.43|2941.11|2941.11|0
1650899640000|2022-04-25 15:14:00|2941.51|2941.51|2941.22|2941.22|2941.51|2941.51|2941|2941|0
1650899650000|2022-04-25 15:14:10|2941.02|2941.02|2941.02|2941.02|2941.02|2941.02|2941.02|2941.02|0
1650899690000|2022-04-25 15:14:50|2940.66|2940.66|2940.66|2940.66|2940.66|2940.66|2940.66|2940.66|0
1650899700000|2022-04-25 15:15:00|2940.46|2940.46|2940.82|2940.82|2940.82|2940.82|2940.46|2940.46|0
1650899720000|2022-04-25 15:15:20|2940.71|2940.71|2940.51|2940.51|2941.09|2941.09|2940.51|2940.51|0
1650899730000|2022-04-25 15:15:30|2940.59|2940.59|2940.59|2940.59|2940.59|2940.59|2940.59|2940.59|0
1650899740000|2022-04-25 15:15:40|2940.81|2940.81|2940.48|2940.48|2940.81|2940.81|2940.48|2940.48|0
1650899750000|2022-04-25 15:15:50|2940.84|2940.84|2940.48|2940.48|2940.84|2940.84|2940.4|2940.4|0
1650899770000|2022-04-25 15:16:10|2940.84|2940.84|2941.2|2941.2|2941.2|2941.2|2940.84|2940.84|0
1650899780000|2022-04-25 15:16:20|2941.53|2941.53|2941.64|2941.64|2941.64|2941.64|2941.53|2941.53|0
1650899800000|2022-04-25 15:16:40|2941.42|2941.42|2941.42|2941.42|2941.42|2941.42|2941.42|2941.42|0
1650899810000|2022-04-25 15:16:50|2941.06|2941.06|2940.95|2940.95|2941.06|2941.06|2940.95|2940.95|0
1650899870000|2022-04-25 15:17:50|2941.31|2941.31|2941.53|2941.53|2941.53|2941.53|2941.31|2941.31|0
1650899880000|2022-04-25 15:18:00|2941.95|2941.95|2941.95|2941.95|2941.95|2941.95|2941.95|2941.95|0
1650899890000|2022-04-25 15:18:10|2942.06|2942.06|2942.06|2942.06|2942.06|2942.06|2942.06|2942.06|0
1650899900000|2022-04-25 15:18:20|2942.42|2942.42|2942.42|2942.42|2942.42|2942.42|2942.42|2942.42|0
1650899910000|2022-04-25 15:18:30|2942.78|2942.78|2942.78|2942.78|2942.78|2942.78|2942.78|2942.78|0
1650899950000|2022-04-25 15:19:10|2942.56|2942.56|2942.56|2942.56|2942.56|2942.56|2942.56|2942.56|0
1650899960000|2022-04-25 15:19:20|2942.2|2942.2|2942.2|2942.2|2942.2|2942.2|2942.2|2942.2|0
1650899980000|2022-04-25 15:19:40|2942.64|2942.64|2942.42|2942.42|2942.64|2942.64|2942.42|2942.42|0
1650900000000|2022-04-25 15:20:00|2942.58|2942.58|2942.94|2942.94|2942.94|2942.94|2942.58|2942.58|0
1650900010000|2022-04-25 15:20:10|2943.16|2943.16|2942.56|2942.56|2943.16|2943.16|2941.98|2941.98|0
1650900020000|2022-04-25 15:20:20|2942.34|2942.34|2942.67|2942.67|2942.67|2942.67|2942.34|2942.34|0
1650900040000|2022-04-25 15:20:40|2943.03|2943.03|2943.03|2943.03|2943.03|2943.03|2943.03|2943.03|0
1650900050000|2022-04-25 15:20:50|2943.39|2943.39|2944.12|2944.12|2944.12|2944.12|2943.39|2943.39|0
1650900070000|2022-04-25 15:21:10|2943.39|2943.39|2943.47|2943.47|2943.47|2943.47|2943.39|2943.39|0
1650900100000|2022-04-25 15:21:40|2943.67|2943.67|2944.49|2944.49|2944.49|2944.49|2943.67|2943.67|0
1650900110000|2022-04-25 15:21:50|2944.69|2944.69|2945.05|2945.05|2945.05|2945.05|2944.69|2944.69|0
1650900120000|2022-04-25 15:22:00|2944.94|2944.94|2945.05|2945.05|2945.05|2945.05|2944.94|2944.94|0
1650900130000|2022-04-25 15:22:10|2945.13|2945.13|2946.07|2946.07|2946.07|2946.07|2945.13|2945.13|0
1650900140000|2022-04-25 15:22:20|2945.99|2945.99|2945.99|2945.99|2945.99|2945.99|2945.99|2945.99|0
1650900150000|2022-04-25 15:22:30|2945.78|2945.78|2945.78|2945.78|2945.78|2945.78|2945.78|2945.78|0
1650900160000|2022-04-25 15:22:40|2945.55|2945.55|2945.1|2945.1|2945.55|2945.55|2945.1|2945.1|0
1650900170000|2022-04-25 15:22:50|2944.87|2944.87|2944.51|2944.51|2945.24|2945.24|2944.51|2944.51|0
1650900180000|2022-04-25 15:23:00|2944.87|2944.87|2943.94|2943.94|2944.87|2944.87|2943.94|2943.94|0
1650900190000|2022-04-25 15:23:10|2944.16|2944.16|2943.85|2943.85|2944.16|2944.16|2943.82|2943.82|0
1650900200000|2022-04-25 15:23:20|2943.4|2943.4|2942.95|2942.95|2943.4|2943.4|2942.95|2942.95|0
1650900210000|2022-04-25 15:23:30|2942.5|2942.5|2942.5|2942.5|2942.5|2942.5|2942.5|2942.5|0
1650900220000|2022-04-25 15:23:40|2941.37|2941.37|2940.47|2940.47|2941.82|2941.82|2940.47|2940.47|0
1650900230000|2022-04-25 15:23:50|2940.92|2940.92|2940.02|2940.02|2940.92|2940.92|2940.02|2940.02|0
1650900240000|2022-04-25 15:24:00|2940.13|2940.13|2940.72|2940.72|2940.72|2940.72|2940.13|2940.13|0
1650900250000|2022-04-25 15:24:10|2940.27|2940.27|2941.03|2941.03|2941.03|2941.03|2940.27|2940.27|0
1650900260000|2022-04-25 15:24:20|2941.47|2941.47|2940.8|2940.8|2941.47|2941.47|2940.8|2940.8|0
1650900270000|2022-04-25 15:24:30|2941.7|2941.7|2941.7|2941.7|2941.7|2941.7|2941.7|2941.7|0
1650900280000|2022-04-25 15:24:40|2941.89|2941.89|2942.26|2942.26|2942.34|2942.34|2941.89|2941.89|0
1650900290000|2022-04-25 15:24:50|2942.03|2942.03|2941.81|2941.81|2942.03|2942.03|2941.81|2941.81|0
1650900300000|2022-04-25 15:25:00|2941.6|2941.6|2941.6|2941.6|2941.6|2941.6|2941.6|2941.6|0
1650900310000|2022-04-25 15:25:10|2940.87|2940.87|2941.45|2941.45|2941.45|2941.45|2940.87|2940.87|0
1650900320000|2022-04-25 15:25:20|2941.56|2941.56|2942.22|2942.22|2942.45|2942.45|2941.56|2941.56|0
1650900330000|2022-04-25 15:25:30|2942.44|2942.44|2942.22|2942.22|2942.44|2942.44|2942.22|2942.22|0
1650900340000|2022-04-25 15:25:40|2942.45|2942.45|2941.95|2941.95|2942.67|2942.67|2941.95|2941.95|0
1650900350000|2022-04-25 15:25:50|2942.17|2942.17|2942.17|2942.17|2942.17|2942.17|2942.17|2942.17|0
1650900360000|2022-04-25 15:26:00|2942.37|2942.37|2942.37|2942.37|2942.81|2942.81|2942.37|2942.37|0
1650900370000|2022-04-25 15:26:10|2942.48|2942.48|2942.48|2942.48|2942.48|2942.48|2942.48|2942.48|0
1650900380000|2022-04-25 15:26:20|2943.2|2943.2|2943.93|2943.93|2943.93|2943.93|2943.2|2943.2|0
1650900390000|2022-04-25 15:26:30|2944.29|2944.29|2944.29|2944.29|2944.29|2944.29|2944.29|2944.29|0
1650900400000|2022-04-25 15:26:40|2943.93|2943.93|2943.93|2943.93|2943.93|2943.93|2943.93|2943.93|0
1650900420000|2022-04-25 15:27:00|2944.01|2944.01|2944.01|2944.01|2944.01|2944.01|2943.79|2943.79|0
1650900430000|2022-04-25 15:27:10|2943.9|2943.9|2943.79|2943.79|2943.9|2943.9|2943.79|2943.79|0
1650900440000|2022-04-25 15:27:20|2944.15|2944.15|2944.51|2944.51|2944.51|2944.51|2944.15|2944.15|0
1650900450000|2022-04-25 15:27:30|2944.88|2944.88|2943.85|2943.85|2944.88|2944.88|2943.85|2943.85|0
1650900460000|2022-04-25 15:27:40|2943.48|2943.48|2943.05|2943.05|2943.48|2943.48|2943.05|2943.05|0
1650900470000|2022-04-25 15:27:50|2943.41|2943.41|2943.49|2943.49|2943.49|2943.49|2943.41|2943.41|0
1650900490000|2022-04-25 15:28:10|2943.71|2943.71|2943.71|2943.71|2943.71|2943.71|2943.71|2943.71|0
1650900500000|2022-04-25 15:28:20|2943.35|2943.35|2943.16|2943.16|2943.35|2943.35|2943.16|2943.16|0
1650900510000|2022-04-25 15:28:30|2942.5|2942.5|2942.36|2942.36|2942.72|2942.72|2942.36|2942.36|0
1650900520000|2022-04-25 15:28:40|2942.16|2942.16|2942.53|2942.53|2942.53|2942.53|2942.16|2942.16|0
1650900530000|2022-04-25 15:28:50|2942.74|2942.74|2942.74|2942.74|2942.74|2942.74|2942.74|2942.74|0
1650900540000|2022-04-25 15:29:00|2943.13|2943.13|2943|2943|2943.13|2943.13|2942.77|2942.77|0
1650900550000|2022-04-25 15:29:10|2942.89|2942.89|2942.67|2942.67|2942.89|2942.89|2942.67|2942.67|0
1650900560000|2022-04-25 15:29:20|2942.56|2942.56|2942.64|2942.64|2942.64|2942.64|2942.56|2942.56|0
1650900570000|2022-04-25 15:29:30|2942.25|2942.25|2942.07|2942.07|2942.25|2942.25|2941.63|2941.63|0
1650900580000|2022-04-25 15:29:40|2941.63|2941.63|2942.06|2942.06|2942.29|2942.29|2941.63|2941.63|0
1650900590000|2022-04-25 15:29:50|2941.63|2941.63|2941.52|2941.52|2941.63|2941.63|2941.52|2941.52|0
1650957300000|2022-04-26 07:15:00|2961.88|2961.88|2961.88|2961.88|2961.88|2961.88|2961.88|2961.88|0
1650957310000|2022-04-26 07:15:10|2962.78|2962.78|2962.78|2962.78|2962.78|2962.78|2962.78|2962.78|0
1650957320000|2022-04-26 07:15:20|2962.42|2962.42|2962.42|2962.42|2962.42|2962.42|2962.42|2962.42|0
1650957330000|2022-04-26 07:15:30|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|2962.85|0
1650957370000|2022-04-26 07:16:10|2962.49|2962.49|2962.49|2962.49|2962.49|2962.49|2962.49|2962.49|0
1650957400000|2022-04-26 07:16:40|2962.05|2962.05|2960.46|2960.46|2962.05|2962.05|2960.46|2960.46|0
1650957420000|2022-04-26 07:17:00|2958.88|2958.88|2958.88|2958.88|2958.88|2958.88|2958.88|2958.88|0
1650957440000|2022-04-26 07:17:20|2959.6|2959.6|2959.6|2959.6|2959.6|2959.6|2959.6|2959.6|0
1650957450000|2022-04-26 07:17:30|2959.97|2959.97|2960.33|2960.33|2960.33|2960.33|2959.97|2959.97|0
1650957480000|2022-04-26 07:18:00|2960.56|2960.56|2960.33|2960.33|2960.56|2960.56|2960.33|2960.33|0
1650957490000|2022-04-26 07:18:10|2960.55|2960.55|2960.55|2960.55|2960.55|2960.55|2960.55|2960.55|0
1650957500000|2022-04-26 07:18:20|2960.44|2960.44|2961.11|2961.11|2961.11|2961.11|2960.44|2960.44|0
1650957510000|2022-04-26 07:18:30|2961.48|2961.48|2961.69|2961.69|2961.69|2961.69|2961.48|2961.48|0
1650957530000|2022-04-26 07:18:50|2962.14|2962.14|2961.92|2961.92|2962.14|2962.14|2961.92|2961.92|0
1650957540000|2022-04-26 07:19:00|2961.19|2961.19|2961.19|2961.19|2961.19|2961.19|2961.19|2961.19|0
1650957550000|2022-04-26 07:19:10|2961.41|2961.41|2960.43|2960.43|2961.41|2961.41|2960.43|2960.43|0
1650957580000|2022-04-26 07:19:40|2958.66|2958.66|2958.66|2958.66|2958.66|2958.66|2958.66|2958.66|0
1650957600000|2022-04-26 07:20:00|2957.21|2957.21|2957.58|2957.58|2957.58|2957.58|2957.21|2957.21|0
1650957610000|2022-04-26 07:20:10|2957.94|2957.94|2957.94|2957.94|2957.94|2957.94|2957.94|2957.94|0
1650957620000|2022-04-26 07:20:20|2957.06|2957.06|2957.5|2957.5|2957.5|2957.5|2957.06|2957.06|0
1650957630000|2022-04-26 07:20:30|2957.27|2957.27|2956.69|2956.69|2957.27|2957.27|2956.69|2956.69|0
1650957690000|2022-04-26 07:21:30|2956.9|2956.9|2956.9|2956.9|2956.9|2956.9|2956.9|2956.9|0
1650957700000|2022-04-26 07:21:40|2957.27|2957.27|2957.27|2957.27|2957.27|2957.27|2957.27|2957.27|0
1650957730000|2022-04-26 07:22:10|2957.63|2957.63|2957.63|2957.63|2957.63|2957.63|2957.63|2957.63|0
1650957740000|2022-04-26 07:22:20|2956.9|2956.9|2956.9|2956.9|2956.9|2956.9|2956.9|2956.9|0
1650957800000|2022-04-26 07:23:20|2957.12|2957.12|2957.12|2957.12|2957.12|2957.12|2957.12|2957.12|0
1650957870000|2022-04-26 07:24:30|2958.57|2958.57|2958.8|2958.8|2958.8|2958.8|2958.21|2958.21|0
1650957880000|2022-04-26 07:24:40|2959.16|2959.16|2959.16|2959.16|2959.16|2959.16|2959.16|2959.16|0
1650957890000|2022-04-26 07:24:50|2959.84|2959.84|2959.84|2959.84|2959.84|2959.84|2959.84|2959.84|0
1650957910000|2022-04-26 07:25:10|2960.93|2960.93|2961.15|2961.15|2961.15|2961.15|2960.93|2960.93|0
1650957920000|2022-04-26 07:25:20|2961.37|2961.37|2961.37|2961.37|2961.37|2961.37|2961.37|2961.37|0
1650957940000|2022-04-26 07:25:40|2962.35|2962.35|2962.13|2962.13|2962.35|2962.35|2962.13|2962.13|0
1650957950000|2022-04-26 07:25:50|2962.53|2962.53|2960.28|2960.28|2962.53|2962.53|2960.28|2960.28|0
1650957980000|2022-04-26 07:26:20|2959.84|2959.84|2958.94|2958.94|2959.84|2959.84|2958.94|2958.94|0
1650958010000|2022-04-26 07:26:50|2958.38|2958.38|2958.38|2958.38|2958.38|2958.38|2958.38|2958.38|0
1650958020000|2022-04-26 07:27:00|2958.75|2958.75|2958.75|2958.75|2958.75|2958.75|2958.75|2958.75|0
1650958030000|2022-04-26 07:27:10|2959.18|2959.18|2959.18|2959.18|2959.18|2959.18|2959.18|2959.18|0
1650958040000|2022-04-26 07:27:20|2959.38|2959.38|2958.29|2958.29|2959.38|2959.38|2958.29|2958.29|0
1650958090000|2022-04-26 07:28:10|2957.85|2957.85|2957.85|2957.85|2957.85|2957.85|2957.85|2957.85|0
1650958100000|2022-04-26 07:28:20|2957.74|2957.74|2957.74|2957.74|2957.74|2957.74|2957.74|2957.74|0
1650958140000|2022-04-26 07:29:00|2958.87|2958.87|2958.42|2958.42|2958.87|2958.87|2958.42|2958.42|0
1650958190000|2022-04-26 07:29:50|2959.15|2959.15|2960.23|2960.23|2960.23|2960.23|2959.15|2959.15|0
1650958200000|2022-04-26 07:30:00|2959.87|2959.87|2959.15|2959.15|2959.87|2959.87|2959.15|2959.15|0
1650958210000|2022-04-26 07:30:10|2958.42|2958.42|2959.51|2959.51|2959.51|2959.51|2958.42|2958.42|0
1650958220000|2022-04-26 07:30:20|2959.15|2959.15|2958.42|2958.42|2959.15|2959.15|2958.42|2958.42|0
1650958270000|2022-04-26 07:31:10|2959.07|2959.07|2959.07|2959.07|2959.51|2959.51|2959.07|2959.07|0
1650958280000|2022-04-26 07:31:20|2959.29|2959.29|2958.64|2958.64|2959.29|2959.29|2958.64|2958.64|0
1650958290000|2022-04-26 07:31:30|2958.28|2958.28|2957.84|2957.84|2958.28|2958.28|2957.84|2957.84|0
1650958300000|2022-04-26 07:31:40|2958.29|2958.29|2957.84|2957.84|2958.74|2958.74|2957.84|2957.84|0
1650958320000|2022-04-26 07:32:00|2958.07|2958.07|2958.43|2958.43|2958.43|2958.43|2958.07|2958.07|0
1650958360000|2022-04-26 07:32:40|2957.7|2957.7|2957.7|2957.7|2957.7|2957.7|2957.7|2957.7|0
1650958400000|2022-04-26 07:33:20|2958.07|2958.07|2958.07|2958.07|2958.07|2958.07|2958.07|2958.07|0
1650958410000|2022-04-26 07:33:30|2958.29|2958.29|2958.97|2958.97|2958.97|2958.97|2958.29|2958.29|0
1650958430000|2022-04-26 07:33:50|2958.6|2958.6|2958.6|2958.6|2958.6|2958.6|2958.6|2958.6|0
1650958470000|2022-04-26 07:34:30|2957.95|2957.95|2957.95|2957.95|2957.95|2957.95|2957.95|2957.95|0
1650958480000|2022-04-26 07:34:40|2957.03|2957.03|2954.55|2954.55|2957.03|2957.03|2954.55|2954.55|0
1650958530000|2022-04-26 07:35:30|2954.33|2954.33|2954.33|2954.33|2954.33|2954.33|2954.33|2954.33|0
1650958540000|2022-04-26 07:35:40|2954.05|2954.05|2953.61|2953.61|2954.05|2954.05|2953.61|2953.61|0
1650958560000|2022-04-26 07:36:00|2952.88|2952.88|2952.99|2952.99|2952.99|2952.99|2952.88|2952.88|0
1650958570000|2022-04-26 07:36:10|2953.36|2953.36|2952.99|2952.99|2953.36|2953.36|2952.99|2952.99|0
1650958590000|2022-04-26 07:36:30|2953.36|2953.36|2953.36|2953.36|2953.36|2953.36|2953.36|2953.36|0
1650958600000|2022-04-26 07:36:40|2953.14|2953.14|2953.58|2953.58|2953.58|2953.58|2953.14|2953.14|0
1650958670000|2022-04-26 07:37:50|2953.22|2953.22|2951.77|2951.77|2953.22|2953.22|2951.77|2951.77|0
1650958680000|2022-04-26 07:38:00|2952.49|2952.49|2952.86|2952.86|2952.86|2952.86|2952.49|2952.49|0
1650958710000|2022-04-26 07:38:30|2952.63|2952.63|2952.63|2952.63|2952.63|2952.63|2952.63|2952.63|0
1650958720000|2022-04-26 07:38:40|2953.08|2953.08|2953.08|2953.08|2953.08|2953.08|2953.08|2953.08|0
1650958730000|2022-04-26 07:38:50|2952.86|2952.86|2952.41|2952.41|2952.86|2952.86|2952.41|2952.41|0
1650958740000|2022-04-26 07:39:00|2951.68|2951.68|2951.68|2951.68|2951.68|2951.68|2951.68|2951.68|0
1650958760000|2022-04-26 07:39:20|2952.77|2952.77|2952.77|2952.77|2952.77|2952.77|2952.77|2952.77|0
1650958810000|2022-04-26 07:40:10|2952.33|2952.33|2952.33|2952.33|2952.33|2952.33|2952.33|2952.33|0
1650958820000|2022-04-26 07:40:20|2953.23|2953.23|2953.23|2953.23|2953.23|2953.23|2953.23|2953.23|0
1650958860000|2022-04-26 07:41:00|2953.34|2953.34|2953.34|2953.34|2953.34|2953.34|2953.34|2953.34|0
1650958900000|2022-04-26 07:41:40|2954.24|2954.24|2954.69|2954.69|2954.69|2954.69|2954.24|2954.24|0
1650958910000|2022-04-26 07:41:50|2954.02|2954.02|2953.57|2953.57|2954.02|2954.02|2953.57|2953.57|0
1650958930000|2022-04-26 07:42:10|2953.93|2953.93|2953.93|2953.93|2953.93|2953.93|2953.93|2953.93|0
1650958960000|2022-04-26 07:42:40|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|0
1650959020000|2022-04-26 07:43:40|2955.1|2955.1|2955.33|2955.33|2955.33|2955.33|2955.1|2955.1|0
1650959030000|2022-04-26 07:43:50|2955.78|2955.78|2955.78|2955.78|2955.78|2955.78|2955.78|2955.78|0
1650959040000|2022-04-26 07:44:00|2956.22|2956.22|2956.22|2956.22|2956.22|2956.22|2956.22|2956.22|0
1650959050000|2022-04-26 07:44:10|2956.94|2956.94|2956.94|2956.94|2956.94|2956.94|2956.94|2956.94|0
1650959060000|2022-04-26 07:44:20|2956.58|2956.58|2956.58|2956.58|2956.58|2956.58|2956.58|2956.58|0
1650959080000|2022-04-26 07:44:40|2957.17|2957.17|2957.17|2957.17|2957.17|2957.17|2957.17|2957.17|0
1650959100000|2022-04-26 07:45:00|2957.38|2957.38|2958.27|2958.27|2958.27|2958.27|2957.38|2957.38|0
1650959110000|2022-04-26 07:45:10|2958.5|2958.5|2958.5|2958.5|2958.5|2958.5|2958.5|2958.5|0
1650959120000|2022-04-26 07:45:20|2958.72|2958.72|2958.72|2958.72|2958.72|2958.72|2958.72|2958.72|0
1650959130000|2022-04-26 07:45:30|2959.08|2959.08|2958.97|2958.97|2959.08|2959.08|2958.97|2958.97|0
1650959140000|2022-04-26 07:45:40|2958.42|2958.42|2958.57|2958.57|2958.57|2958.57|2958.34|2958.34|0
1650959200000|2022-04-26 07:46:40|2958.79|2958.79|2958.79|2958.79|2958.79|2958.79|2958.79|2958.79|0
1650959210000|2022-04-26 07:46:50|2958.98|2958.98|2958.98|2958.98|2958.98|2958.98|2958.98|2958.98|0
1650959230000|2022-04-26 07:47:10|2959.34|2959.34|2959.34|2959.34|2959.34|2959.34|2959.34|2959.34|0
1650959240000|2022-04-26 07:47:20|2959.13|2959.13|2959.84|2959.84|2959.84|2959.84|2959.13|2959.13|0
1650959260000|2022-04-26 07:47:40|2960.29|2960.29|2960.29|2960.29|2960.29|2960.29|2960.29|2960.29|0
1650959290000|2022-04-26 07:48:10|2960.65|2960.65|2961.09|2961.09|2961.09|2961.09|2960.65|2960.65|0
1650959320000|2022-04-26 07:48:40|2961.77|2961.77|2961.77|2961.77|2961.77|2961.77|2961.77|2961.77|0
1650959380000|2022-04-26 07:49:40|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|0
1650959390000|2022-04-26 07:49:50|2961.09|2961.09|2960.87|2960.87|2961.09|2961.09|2960.87|2960.87|0
1650959400000|2022-04-26 07:50:00|2961.07|2961.07|2961.07|2961.07|2961.07|2961.07|2961.07|2961.07|0
1650959410000|2022-04-26 07:50:10|2961.43|2961.43|2961.43|2961.43|2961.43|2961.43|2961.43|2961.43|0
1650959420000|2022-04-26 07:50:20|2961.07|2961.07|2962.15|2962.15|2962.15|2962.15|2961.07|2961.07|0
1650959430000|2022-04-26 07:50:30|2962.39|2962.39|2962.39|2962.39|2962.39|2962.39|2962.39|2962.39|0
1650959440000|2022-04-26 07:50:40|2963.17|2963.17|2963.17|2963.17|2963.17|2963.17|2963.17|2963.17|0
1650959460000|2022-04-26 07:51:00|2963.54|2963.54|2963.54|2963.54|2963.54|2963.54|2963.54|2963.54|0
1650959470000|2022-04-26 07:51:10|2963.76|2963.76|2963.76|2963.76|2963.76|2963.76|2963.76|2963.76|0
1650959490000|2022-04-26 07:51:30|2964.09|2964.09|2964.09|2964.09|2964.09|2964.09|2964.09|2964.09|0
1650959500000|2022-04-26 07:51:40|2963.73|2963.73|2963.73|2963.73|2963.73|2963.73|2963.73|2963.73|0
1650959510000|2022-04-26 07:51:50|2963.51|2963.51|2961.65|2961.65|2963.51|2963.51|2961.65|2961.65|0
1650959520000|2022-04-26 07:52:00|2962.77|2962.77|2963.61|2963.61|2963.61|2963.61|2962.77|2962.77|0
1650959580000|2022-04-26 07:53:00|2962.16|2962.16|2962.52|2962.52|2962.52|2962.52|2962.16|2962.16|0
1650959590000|2022-04-26 07:53:10|2963.18|2963.18|2963.18|2963.18|2963.18|2963.18|2963.18|2963.18|0
1650959610000|2022-04-26 07:53:30|2963.07|2963.07|2963.43|2963.43|2963.43|2963.43|2962.34|2962.34|0
1650959620000|2022-04-26 07:53:40|2962.98|2962.98|2962.65|2962.65|2962.98|2962.98|2962.65|2962.65|0
1650959640000|2022-04-26 07:54:00|2962.98|2962.98|2962.98|2962.98|2962.98|2962.98|2962.98|2962.98|0
1650959660000|2022-04-26 07:54:20|2963.7|2963.7|2963.7|2963.7|2963.7|2963.7|2963.7|2963.7|0
1650959690000|2022-04-26 07:54:50|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|0
1650959710000|2022-04-26 07:55:10|2963.09|2963.09|2963.09|2963.09|2963.09|2963.09|2963.09|2963.09|0
1650959810000|2022-04-26 07:56:50|2962.87|2962.87|2962.87|2962.87|2962.87|2962.87|2962.87|2962.87|0
1650959820000|2022-04-26 07:57:00|2962.51|2962.51|2961.86|2961.86|2962.51|2962.51|2961.86|2961.86|0
1650959860000|2022-04-26 07:57:40|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|2960.98|0
1650959880000|2022-04-26 07:58:00|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|2961.78|0
1650959900000|2022-04-26 07:58:20|2961.42|2961.42|2961.42|2961.42|2961.42|2961.42|2961.42|2961.42|0
1650959920000|2022-04-26 07:58:40|2960.87|2960.87|2960.65|2960.65|2960.87|2960.87|2960.65|2960.65|0
1650959930000|2022-04-26 07:58:50|2959.93|2959.93|2959.93|2959.93|2959.93|2959.93|2959.93|2959.93|0
1650959940000|2022-04-26 07:59:00|2960.26|2960.26|2960.48|2960.48|2960.48|2960.48|2960.26|2960.26|0
1650959970000|2022-04-26 07:59:30|2959.82|2959.82|2959.82|2959.82|2959.82|2959.82|2959.82|2959.82|0
1650959990000|2022-04-26 07:59:50|2960.48|2960.48|2962|2962|2962|2962|2960.48|2960.48|0
1650960000000|2022-04-26 08:00:00|2962.22|2962.22|2962|2962|2962.22|2962.22|2962|2962|0
1650960010000|2022-04-26 08:00:10|2962.22|2962.22|2962.8|2962.8|2962.8|2962.8|2962.22|2962.22|0
1650960050000|2022-04-26 08:00:50|2963.52|2963.52|2962.8|2962.8|2963.52|2963.52|2962.8|2962.8|0
1650960060000|2022-04-26 08:01:00|2963.01|2963.01|2963.49|2963.49|2963.85|2963.85|2962.73|2962.73|0
1650960070000|2022-04-26 08:01:10|2963.82|2963.82|2963.82|2963.82|2963.82|2963.82|2963.82|2963.82|0
1650960080000|2022-04-26 08:01:20|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|0
1650960090000|2022-04-26 08:01:30|2963.96|2963.96|2964.39|2964.39|2964.39|2964.39|2963.96|2963.96|0
1650960100000|2022-04-26 08:01:40|2964.62|2964.62|2964.39|2964.39|2964.62|2964.62|2964.39|2964.39|0
1650960110000|2022-04-26 08:01:50|2964.61|2964.61|2964.85|2964.85|2964.85|2964.85|2964.61|2964.61|0
1650960120000|2022-04-26 08:02:00|2965.21|2965.21|2965.57|2965.57|2965.57|2965.57|2965.21|2965.21|0
1650960140000|2022-04-26 08:02:20|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|0
1650960160000|2022-04-26 08:02:40|2965.59|2965.59|2965.36|2965.36|2965.59|2965.59|2965.36|2965.36|0
1650960190000|2022-04-26 08:03:10|2965.59|2965.59|2965.59|2965.59|2965.59|2965.59|2965.59|2965.59|0
1650960200000|2022-04-26 08:03:20|2965.36|2965.36|2965.14|2965.14|2965.36|2965.36|2965.14|2965.14|0
1650960240000|2022-04-26 08:04:00|2964.16|2964.16|2964.16|2964.16|2964.16|2964.16|2964.16|2964.16|0
1650960270000|2022-04-26 08:04:30|2961.62|2961.62|2961.26|2961.26|2961.62|2961.62|2961.26|2961.26|0
1650960290000|2022-04-26 08:04:50|2960.61|2960.61|2959.57|2959.57|2960.61|2960.61|2959.57|2959.57|0
1650960310000|2022-04-26 08:05:10|2959.79|2959.79|2959.79|2959.79|2959.79|2959.79|2959.79|2959.79|0
1650960360000|2022-04-26 08:06:00|2959.58|2959.58|2959.94|2959.94|2959.94|2959.94|2959.58|2959.58|0
1650960380000|2022-04-26 08:06:20|2960.3|2960.3|2960.3|2960.3|2960.3|2960.3|2960.3|2960.3|0
1650960430000|2022-04-26 08:07:10|2960.19|2960.19|2960.19|2960.19|2960.41|2960.41|2960.19|2960.19|0
1650960440000|2022-04-26 08:07:20|2959.96|2959.96|2960.32|2960.32|2960.32|2960.32|2959.96|2959.96|0
1650960460000|2022-04-26 08:07:40|2959.96|2959.96|2959.51|2959.51|2959.96|2959.96|2959.51|2959.51|0
1650960470000|2022-04-26 08:07:50|2959.73|2959.73|2959.73|2959.73|2959.73|2959.73|2959.73|2959.73|0
1650960480000|2022-04-26 08:08:00|2960.5|2960.5|2960.94|2960.94|2960.94|2960.94|2960.5|2960.5|0
1650960490000|2022-04-26 08:08:10|2961.17|2961.17|2961.17|2961.17|2961.17|2961.17|2961.17|2961.17|0
1650960530000|2022-04-26 08:08:50|2960.84|2960.84|2960.84|2960.84|2960.84|2960.84|2960.84|2960.84|0
1650960640000|2022-04-26 08:10:40|2961.06|2961.06|2961.06|2961.06|2961.06|2961.06|2961.06|2961.06|0
1650960650000|2022-04-26 08:10:50|2961.28|2961.28|2960.7|2960.7|2961.51|2961.51|2960.7|2960.7|0
1650960660000|2022-04-26 08:11:00|2960.24|2960.24|2958.57|2958.57|2960.24|2960.24|2958.57|2958.57|0
1650960670000|2022-04-26 08:11:10|2958.79|2958.79|2958.78|2958.78|2958.79|2958.79|2958.56|2958.56|0
1650960680000|2022-04-26 08:11:20|2959|2959|2958.78|2958.78|2959|2959|2958.56|2958.56|0
1650960690000|2022-04-26 08:11:30|2959|2959|2958.78|2958.78|2959|2959|2958.78|2958.78|0
1650960700000|2022-04-26 08:11:40|2958.34|2958.34|2958.78|2958.78|2958.78|2958.78|2958.34|2958.34|0
1650960710000|2022-04-26 08:11:50|2959|2959|2959.21|2959.21|2959.21|2959.21|2959|2959|0
1650960720000|2022-04-26 08:12:00|2959.8|2959.8|2959.78|2959.78|2960|2960|2959.56|2959.56|0
1650960730000|2022-04-26 08:12:10|2959.98|2959.98|2960.19|2960.19|2960.19|2960.19|2959.98|2959.98|0
1650960760000|2022-04-26 08:12:40|2959.98|2959.98|2959.98|2959.98|2959.98|2959.98|2959.98|2959.98|0
1650960770000|2022-04-26 08:12:50|2959.74|2959.74|2959.99|2959.99|2959.99|2959.99|2959.54|2959.54|0
1650960780000|2022-04-26 08:13:00|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|2959.77|0
1650960800000|2022-04-26 08:13:20|2959.55|2959.55|2959.33|2959.33|2959.55|2959.55|2959.33|2959.33|0
1650960810000|2022-04-26 08:13:30|2959.56|2959.56|2959.78|2959.78|2959.78|2959.78|2959.56|2959.56|0
1650960820000|2022-04-26 08:13:40|2959.35|2959.35|2958.46|2958.46|2959.35|2959.35|2958.46|2958.46|0
1650960840000|2022-04-26 08:14:00|2958.69|2958.69|2958.46|2958.46|2958.69|2958.69|2958.46|2958.46|0
1650960860000|2022-04-26 08:14:20|2958.27|2958.27|2958.27|2958.27|2958.27|2958.27|2958.27|2958.27|0
1650960880000|2022-04-26 08:14:40|2958.49|2958.49|2958.49|2958.49|2958.49|2958.49|2958.49|2958.49|0
1650960910000|2022-04-26 08:15:10|2958.72|2958.72|2958.72|2958.72|2958.72|2958.72|2958.72|2958.72|0
1650960940000|2022-04-26 08:15:40|2958.5|2958.5|2958.5|2958.5|2958.5|2958.5|2958.5|2958.5|0
1650960950000|2022-04-26 08:15:50|2958.28|2958.28|2958.28|2958.28|2958.28|2958.28|2958.28|2958.28|0
1650960990000|2022-04-26 08:16:30|2957.56|2957.56|2957.56|2957.56|2957.56|2957.56|2957.56|2957.56|0
1650961040000|2022-04-26 08:17:20|2957.19|2957.19|2955.79|2955.79|2957.19|2957.19|2955.79|2955.79|0
1650961060000|2022-04-26 08:17:40|2955.4|2955.4|2956.15|2956.15|2956.15|2956.15|2955.4|2955.4|0
1650961070000|2022-04-26 08:17:50|2956.38|2956.38|2956.83|2956.83|2956.83|2956.83|2956.38|2956.38|0
1650961080000|2022-04-26 08:18:00|2957.05|2957.05|2957.05|2957.05|2957.28|2957.28|2957.05|2957.05|0
1650961100000|2022-04-26 08:18:20|2957.64|2957.64|2957.21|2957.21|2957.64|2957.64|2957.21|2957.21|0
1650961110000|2022-04-26 08:18:30|2957.79|2957.79|2957.99|2957.99|2957.99|2957.99|2957.79|2957.79|0
1650961120000|2022-04-26 08:18:40|2958.39|2958.39|2958.39|2958.39|2958.39|2958.39|2958.39|2958.39|0
1650961130000|2022-04-26 08:18:50|2958.84|2958.84|2958.84|2958.84|2958.84|2958.84|2958.84|2958.84|0
1650961200000|2022-04-26 08:20:00|2959.23|2959.23|2959.03|2959.03|2959.23|2959.23|2959.03|2959.03|0
1650961250000|2022-04-26 08:20:50|2959.25|2959.25|2959.25|2959.25|2959.25|2959.25|2959.25|2959.25|0
1650961300000|2022-04-26 08:21:40|2959.61|2959.61|2959.61|2959.61|2959.61|2959.61|2959.61|2959.61|0
1650961310000|2022-04-26 08:21:50|2960.06|2960.06|2960.73|2960.73|2960.73|2960.73|2960.06|2960.06|0
1650961320000|2022-04-26 08:22:00|2960.51|2960.51|2960.38|2960.38|2960.6|2960.6|2960.15|2960.15|0
1650961330000|2022-04-26 08:22:10|2959.93|2959.93|2960.61|2960.61|2960.61|2960.61|2959.93|2959.93|0
1650961370000|2022-04-26 08:22:50|2961.7|2961.7|2962.79|2962.79|2962.79|2962.79|2961.7|2961.7|0
1650961390000|2022-04-26 08:23:10|2963.15|2963.15|2963.15|2963.15|2963.15|2963.15|2963.15|2963.15|0
1650961410000|2022-04-26 08:23:30|2963.51|2963.51|2964.24|2964.24|2964.24|2964.24|2963.51|2963.51|0
1650961420000|2022-04-26 08:23:40|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|2964.39|0
1650961430000|2022-04-26 08:23:50|2964.76|2964.76|2965.79|2965.79|2965.79|2965.79|2964.76|2964.76|0
1650961460000|2022-04-26 08:24:20|2966.18|2966.18|2966.58|2966.58|2966.58|2966.58|2966.18|2966.18|0
1650961500000|2022-04-26 08:25:00|2966.94|2966.94|2967.3|2967.3|2967.3|2967.3|2966.94|2966.94|0
1650961530000|2022-04-26 08:25:30|2967.53|2967.53|2967.98|2967.98|2967.98|2967.98|2967.53|2967.53|0
1650961540000|2022-04-26 08:25:40|2968.2|2968.2|2968.2|2968.2|2968.2|2968.2|2968.2|2968.2|0
1650961550000|2022-04-26 08:25:50|2967.84|2967.84|2967.84|2967.84|2967.84|2967.84|2967.84|2967.84|0
1650961560000|2022-04-26 08:26:00|2968.5|2968.5|2968.5|2968.5|2968.5|2968.5|2968.5|2968.5|0
1650961570000|2022-04-26 08:26:10|2968.56|2968.56|2968.56|2968.56|2968.56|2968.56|2968.56|2968.56|0
1650961600000|2022-04-26 08:26:40|2969.65|2969.65|2969.21|2969.21|2969.65|2969.65|2969.21|2969.21|0
1650961620000|2022-04-26 08:27:00|2969.43|2969.43|2969.43|2969.43|2969.43|2969.43|2969.43|2969.43|0
1650961670000|2022-04-26 08:27:50|2970.09|2970.09|2970.2|2970.2|2970.2|2970.2|2969.98|2969.98|0
1650961680000|2022-04-26 08:28:00|2970.31|2970.31|2970.31|2970.31|2970.31|2970.31|2970.31|2970.31|0
1650961730000|2022-04-26 08:28:50|2970.46|2970.46|2969.76|2969.76|2970.46|2970.46|2969.56|2969.56|0
1650961750000|2022-04-26 08:29:10|2969.98|2969.98|2969.98|2969.98|2969.98|2969.98|2969.98|2969.98|0
1650961770000|2022-04-26 08:29:30|2969.53|2969.53|2969.53|2969.53|2969.53|2969.53|2969.53|2969.53|0
1650961790000|2022-04-26 08:29:50|2970.4|2970.4|2970.4|2970.4|2970.4|2970.4|2970.4|2970.4|0
1650961810000|2022-04-26 08:30:10|2970.61|2970.61|2970.61|2970.61|2970.61|2970.61|2970.39|2970.39|0
1650961840000|2022-04-26 08:30:40|2971.92|2971.92|2971.92|2971.92|2971.92|2971.92|2971.92|2971.92|0
1650961870000|2022-04-26 08:31:10|2971.7|2971.7|2971.25|2971.25|2971.7|2971.7|2971.25|2971.25|0
1650961880000|2022-04-26 08:31:20|2971.03|2971.03|2971.03|2971.03|2971.03|2971.03|2971.03|2971.03|0
1650961910000|2022-04-26 08:31:50|2971.19|2971.19|2971.19|2971.19|2971.19|2971.19|2971.19|2971.19|0
1650962000000|2022-04-26 08:33:20|2971|2971|2971|2971|2971|2971|2971|2971|0
1650962010000|2022-04-26 08:33:30|2970.6|2970.6|2970.6|2970.6|2970.6|2970.6|2970.6|2970.6|0
1650962030000|2022-04-26 08:33:50|2970.24|2970.24|2970.24|2970.24|2970.24|2970.24|2970.24|2970.24|0
1650962040000|2022-04-26 08:34:00|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|0
1650962060000|2022-04-26 08:34:20|2969.88|2969.88|2969.88|2969.88|2969.88|2969.88|2969.88|2969.88|0
1650962090000|2022-04-26 08:34:50|2969.8|2969.8|2969.8|2969.8|2969.8|2969.8|2969.8|2969.8|0
1650962110000|2022-04-26 08:35:10|2970.03|2970.03|2970.14|2970.14|2970.14|2970.14|2970.03|2970.03|0
1650962150000|2022-04-26 08:35:50|2970.5|2970.5|2970.14|2970.14|2970.5|2970.5|2970.14|2970.14|0
1650962330000|2022-04-26 08:38:50|2970.35|2970.35|2970.35|2970.35|2970.35|2970.35|2970.35|2970.35|0
1650962350000|2022-04-26 08:39:10|2969.99|2969.99|2969.99|2969.99|2969.99|2969.99|2969.99|2969.99|0
1650962380000|2022-04-26 08:39:40|2969.79|2969.79|2969.79|2969.79|2969.79|2969.79|2969.79|2969.79|0
1650962410000|2022-04-26 08:40:10|2969.21|2969.21|2969.21|2969.21|2969.21|2969.21|2969.21|2969.21|0
1650962420000|2022-04-26 08:40:20|2969.66|2969.66|2969.66|2969.66|2969.66|2969.66|2969.66|2969.66|0
1650962540000|2022-04-26 08:42:20|2969.08|2969.08|2969.08|2969.08|2969.08|2969.08|2969.08|2969.08|0
1650962560000|2022-04-26 08:42:40|2969.27|2969.27|2969.27|2969.27|2969.27|2969.27|2969.27|2969.27|0
1650962570000|2022-04-26 08:42:50|2969.5|2969.5|2969.5|2969.5|2969.5|2969.5|2969.5|2969.5|0
1650962590000|2022-04-26 08:43:10|2969.86|2969.86|2969.86|2969.86|2969.86|2969.86|2969.86|2969.86|0
1650962600000|2022-04-26 08:43:20|2970.22|2970.22|2970.22|2970.22|2970.22|2970.22|2970.22|2970.22|0
1650962620000|2022-04-26 08:43:40|2970.11|2970.11|2970.11|2970.11|2970.11|2970.11|2970.11|2970.11|0
1650962640000|2022-04-26 08:44:00|2969.75|2969.75|2969.75|2969.75|2969.75|2969.75|2969.75|2969.75|0
1650962650000|2022-04-26 08:44:10|2969.39|2969.39|2969.39|2969.39|2969.39|2969.39|2969.39|2969.39|0
1650962660000|2022-04-26 08:44:20|2970.11|2970.11|2970.11|2970.11|2970.11|2970.11|2970.11|2970.11|0
1650962670000|2022-04-26 08:44:30|2970.34|2970.34|2970.34|2970.34|2970.34|2970.34|2970.34|2970.34|0
1650962680000|2022-04-26 08:44:40|2970.45|2970.45|2970.45|2970.45|2970.45|2970.45|2970.45|2970.45|0
1650962690000|2022-04-26 08:44:50|2970.09|2970.09|2970.09|2970.09|2970.09|2970.09|2970.09|2970.09|0
1650962720000|2022-04-26 08:45:20|2969.86|2969.86|2969.86|2969.86|2970.09|2970.09|2969.86|2969.86|0
1650962730000|2022-04-26 08:45:30|2969.64|2969.64|2969.86|2969.86|2969.86|2969.86|2969.64|2969.64|0
1650962760000|2022-04-26 08:46:00|2969.14|2969.14|2969.14|2969.14|2969.14|2969.14|2969.14|2969.14|0
1650962770000|2022-04-26 08:46:10|2968.82|2968.82|2968.82|2968.82|2968.82|2968.82|2968.82|2968.82|0
1650962820000|2022-04-26 08:47:00|2968.9|2968.9|2968.9|2968.9|2968.9|2968.9|2968.9|2968.9|0
1650962840000|2022-04-26 08:47:20|2969.35|2969.35|2969.35|2969.35|2969.35|2969.35|2969.35|2969.35|0
1650962900000|2022-04-26 08:48:20|2968.9|2968.9|2969.12|2969.12|2969.12|2969.12|2968.9|2968.9|0
1650962930000|2022-04-26 08:48:50|2969.85|2969.85|2969.85|2969.85|2969.85|2969.85|2969.85|2969.85|0
1650962980000|2022-04-26 08:49:40|2969.17|2969.17|2969.17|2969.17|2969.17|2969.17|2969.17|2969.17|0
1650963000000|2022-04-26 08:50:00|2969.82|2969.82|2969.82|2969.82|2969.82|2969.82|2969.82|2969.82|0
1650963010000|2022-04-26 08:50:10|2969.39|2969.39|2969.17|2969.17|2969.39|2969.39|2969.17|2969.17|0
1650963020000|2022-04-26 08:50:20|2969.62|2969.62|2969.46|2969.46|2970.07|2970.07|2969.46|2969.46|0
1650963090000|2022-04-26 08:51:30|2969.02|2969.02|2969.13|2969.13|2969.13|2969.13|2969.02|2969.02|0
1650963130000|2022-04-26 08:52:10|2968.45|2968.45|2968.45|2968.45|2968.45|2968.45|2968.45|2968.45|0
1650963140000|2022-04-26 08:52:20|2968.26|2968.26|2968.06|2968.06|2968.26|2968.26|2968.06|2968.06|0
1650963210000|2022-04-26 08:53:30|2968.26|2968.26|2968.47|2968.47|2968.47|2968.47|2968.26|2968.26|0
1650963220000|2022-04-26 08:53:40|2969.45|2969.45|2969.85|2969.85|2969.93|2969.93|2969.45|2969.45|0
1650963230000|2022-04-26 08:53:50|2970.21|2970.21|2970.21|2970.21|2970.21|2970.21|2970.21|2970.21|0
1650963240000|2022-04-26 08:54:00|2970.37|2970.37|2970.37|2970.37|2970.37|2970.37|2970.37|2970.37|0
1650963260000|2022-04-26 08:54:20|2970.29|2970.29|2970.29|2970.29|2970.29|2970.29|2970.29|2970.29|0
1650963270000|2022-04-26 08:54:30|2970.18|2970.18|2970.18|2970.18|2970.18|2970.18|2970.18|2970.18|0
1650963280000|2022-04-26 08:54:40|2970.29|2970.29|2969.9|2969.9|2970.29|2970.29|2969.9|2969.9|0
1650963300000|2022-04-26 08:55:00|2969.25|2969.25|2969.25|2969.25|2969.25|2969.25|2969.25|2969.25|0
1650963310000|2022-04-26 08:55:10|2969.47|2969.47|2969.47|2969.47|2969.47|2969.47|2969.47|2969.47|0
1650963330000|2022-04-26 08:55:30|2969.25|2969.25|2969.25|2969.25|2969.25|2969.25|2969.25|2969.25|0
1650963370000|2022-04-26 08:56:10|2968.35|2968.35|2963.39|2963.39|2968.35|2968.35|2963.39|2963.39|0
1650963380000|2022-04-26 08:56:20|2964.06|2964.06|2964.29|2964.29|2964.29|2964.29|2963.16|2963.16|0
1650963390000|2022-04-26 08:56:30|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|0
1650963400000|2022-04-26 08:56:40|2963.6|2963.6|2963.39|2963.39|2963.6|2963.6|2963.39|2963.39|0
1650963420000|2022-04-26 08:57:00|2964.04|2964.04|2963.59|2963.59|2964.04|2964.04|2963.59|2963.59|0
1650963430000|2022-04-26 08:57:10|2963.51|2963.51|2963.94|2963.94|2963.94|2963.94|2963.51|2963.51|0
1650963440000|2022-04-26 08:57:20|2963.73|2963.73|2963.73|2963.73|2963.73|2963.73|2963.73|2963.73|0
1650963450000|2022-04-26 08:57:30|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|0
1650963480000|2022-04-26 08:58:00|2963.75|2963.75|2963.66|2963.66|2964.11|2964.11|2963.66|2963.66|0
1650963490000|2022-04-26 08:58:10|2963.89|2963.89|2964.11|2964.11|2964.11|2964.11|2963.89|2963.89|0
1650963540000|2022-04-26 08:59:00|2964.03|2964.03|2964.03|2964.03|2964.03|2964.03|2964.03|2964.03|0
1650963550000|2022-04-26 08:59:10|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|0
1650963570000|2022-04-26 08:59:30|2963.73|2963.73|2963.5|2963.5|2963.73|2963.73|2963.5|2963.5|0
1650963600000|2022-04-26 09:00:00|2963.73|2963.73|2963.73|2963.73|2963.73|2963.73|2963.73|2963.73|0
1650963610000|2022-04-26 09:00:10|2963.36|2963.36|2963.36|2963.36|2963.36|2963.36|2963.36|2963.36|0
1650963630000|2022-04-26 09:00:30|2963.59|2963.59|2963.59|2963.59|2963.59|2963.59|2963.59|2963.59|0
1650963660000|2022-04-26 09:01:00|2963.14|2963.14|2963.14|2963.14|2963.14|2963.14|2963.14|2963.14|0
1650963690000|2022-04-26 09:01:30|2963.54|2963.54|2963.54|2963.54|2963.54|2963.54|2963.54|2963.54|0
1650963700000|2022-04-26 09:01:40|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|0
1650963720000|2022-04-26 09:02:00|2964.58|2964.58|2964.58|2964.58|2964.58|2964.58|2964.58|2964.58|0
1650963790000|2022-04-26 09:03:10|2963.9|2963.9|2964.13|2964.13|2964.13|2964.13|2963.9|2963.9|0
1650963840000|2022-04-26 09:04:00|2963.91|2963.91|2963.91|2963.91|2963.91|2963.91|2963.91|2963.91|0
1650963950000|2022-04-26 09:05:50|2963.99|2963.99|2963.91|2963.91|2963.99|2963.99|2963.91|2963.91|0
1650963980000|2022-04-26 09:06:20|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|0
1650963990000|2022-04-26 09:06:30|2964.31|2964.31|2964.07|2964.07|2964.31|2964.31|2964.07|2964.07|0
1650964010000|2022-04-26 09:06:50|2964.15|2964.15|2964.23|2964.23|2964.23|2964.23|2964.15|2964.15|0
1650964020000|2022-04-26 09:07:00|2964.31|2964.31|2964.39|2964.39|2964.39|2964.39|2964.31|2964.31|0
1650964050000|2022-04-26 09:07:30|2964.31|2964.31|2964.24|2964.24|2964.47|2964.47|2964.24|2964.24|0
1650964070000|2022-04-26 09:07:50|2964.9|2964.9|2964.79|2964.79|2964.9|2964.9|2964.79|2964.79|0
1650964080000|2022-04-26 09:08:00|2964.11|2964.11|2964.11|2964.11|2964.11|2964.11|2964.11|2964.11|0
1650964090000|2022-04-26 09:08:10|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|2964.47|0
1650964100000|2022-04-26 09:08:20|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|0
1650964110000|2022-04-26 09:08:30|2964.68|2964.68|2964.68|2964.68|2964.68|2964.68|2964.68|2964.68|0
1650964120000|2022-04-26 09:08:40|2964.57|2964.57|2964.35|2964.35|2964.57|2964.57|2964.13|2964.13|0
1650964130000|2022-04-26 09:08:50|2963.99|2963.99|2963.99|2963.99|2963.99|2963.99|2963.99|2963.99|0
1650964140000|2022-04-26 09:09:00|2963.27|2963.27|2962.58|2962.58|2963.63|2963.63|2962.58|2962.58|0
1650964150000|2022-04-26 09:09:10|2962.34|2962.34|2962.34|2962.34|2962.34|2962.34|2962.34|2962.34|0
1650964160000|2022-04-26 09:09:20|2961.89|2961.89|2961.66|2961.66|2962.11|2962.11|2961.66|2961.66|0
1650964180000|2022-04-26 09:09:40|2961.3|2961.3|2960.58|2960.58|2961.3|2961.3|2960.58|2960.58|0
1650964200000|2022-04-26 09:10:00|2960.21|2960.21|2960.21|2960.21|2960.21|2960.21|2960.21|2960.21|0
1650964230000|2022-04-26 09:10:30|2959.78|2959.78|2959.78|2959.78|2959.78|2959.78|2959.78|2959.78|0
1650964250000|2022-04-26 09:10:50|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|0
1650964320000|2022-04-26 09:12:00|2959.49|2959.49|2960.79|2960.79|2960.79|2960.79|2959.49|2959.49|0
1650964350000|2022-04-26 09:12:30|2961.44|2961.44|2961.44|2961.44|2961.44|2961.44|2961.44|2961.44|0
1650964370000|2022-04-26 09:12:50|2961.36|2961.36|2961.58|2961.58|2961.58|2961.58|2961.36|2961.36|0
1650964390000|2022-04-26 09:13:10|2961.81|2961.81|2961.81|2961.81|2961.81|2961.81|2961.81|2961.81|0
1650964400000|2022-04-26 09:13:20|2961.65|2961.65|2962.02|2962.02|2962.02|2962.02|2961.65|2961.65|0
1650964420000|2022-04-26 09:13:40|2962.24|2962.24|2962.24|2962.24|2962.24|2962.24|2962.24|2962.24|0
1650964440000|2022-04-26 09:14:00|2962.02|2962.02|2962.02|2962.02|2962.02|2962.02|2962.02|2962.02|0
1650964460000|2022-04-26 09:14:20|2962.39|2962.39|2962.17|2962.17|2962.39|2962.39|2962.17|2962.17|0
1650964480000|2022-04-26 09:14:40|2962.39|2962.39|2962.39|2962.39|2962.39|2962.39|2962.39|2962.39|0
1650964520000|2022-04-26 09:15:20|2962.62|2962.62|2963.3|2963.3|2963.3|2963.3|2962.62|2962.62|0
1650964550000|2022-04-26 09:15:50|2962.62|2962.62|2962.62|2962.62|2962.62|2962.62|2962.62|2962.62|0
1650964560000|2022-04-26 09:16:00|2962.39|2962.39|2962.17|2962.17|2962.62|2962.62|2962.17|2962.17|0
1650964570000|2022-04-26 09:16:10|2962.62|2962.62|2962.62|2962.62|2962.62|2962.62|2962.62|2962.62|0
1650964580000|2022-04-26 09:16:20|2962.17|2962.17|2962.06|2962.06|2962.17|2962.17|2962.06|2962.06|0
1650964590000|2022-04-26 09:16:30|2962.28|2962.28|2962.15|2962.15|2962.51|2962.51|2962.15|2962.15|0
1650964620000|2022-04-26 09:17:00|2961.25|2961.25|2961.25|2961.25|2961.25|2961.25|2961.25|2961.25|0
1650964630000|2022-04-26 09:17:10|2961.47|2961.47|2961.7|2961.7|2961.7|2961.7|2961.47|2961.47|0
1650964670000|2022-04-26 09:17:50|2961.92|2961.92|2961.7|2961.7|2961.92|2961.92|2961.7|2961.7|0
1650964690000|2022-04-26 09:18:10|2961.47|2961.47|2961.47|2961.47|2961.47|2961.47|2961.47|2961.47|0
1650964700000|2022-04-26 09:18:20|2961.86|2961.86|2961.86|2961.86|2961.86|2961.86|2961.86|2961.86|0
1650964730000|2022-04-26 09:18:50|2962.09|2962.09|2962.09|2962.09|2962.09|2962.09|2962.09|2962.09|0
1650964770000|2022-04-26 09:19:30|2962.31|2962.31|2962.31|2962.31|2962.31|2962.31|2962.31|2962.31|0
1650964800000|2022-04-26 09:20:00|2962.67|2962.67|2962.51|2962.51|2962.67|2962.67|2962.51|2962.51|0
1650964840000|2022-04-26 09:20:40|2963.6|2963.6|2963.96|2963.96|2963.96|2963.96|2963.6|2963.6|0
1650964850000|2022-04-26 09:20:50|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|2963.74|0
1650964860000|2022-04-26 09:21:00|2963.51|2963.51|2964.06|2964.06|2964.06|2964.06|2963.51|2963.51|0
1650964890000|2022-04-26 09:21:30|2963.7|2963.7|2963.33|2963.33|2963.7|2963.7|2963.33|2963.33|0
1650964900000|2022-04-26 09:21:40|2962.68|2962.68|2963|2963|2963|2963|2962.68|2962.68|0
1650964910000|2022-04-26 09:21:50|2963.22|2963.22|2962.99|2962.99|2963.22|2963.22|2962.99|2962.99|0
1650964970000|2022-04-26 09:22:50|2963.2|2963.2|2963.2|2963.2|2963.2|2963.2|2963.2|2963.2|0
1650965000000|2022-04-26 09:23:20|2963.12|2963.12|2963.12|2963.12|2963.12|2963.12|2963.12|2963.12|0
1650965010000|2022-04-26 09:23:30|2963.49|2963.49|2963.92|2963.92|2963.92|2963.92|2963.49|2963.49|0
1650965020000|2022-04-26 09:23:40|2964.28|2964.28|2964.65|2964.65|2964.65|2964.65|2964.28|2964.28|0
1650965030000|2022-04-26 09:23:50|2965.09|2965.09|2965.09|2965.09|2965.09|2965.09|2965.09|2965.09|0
1650965050000|2022-04-26 09:24:10|2965.74|2965.74|2966.51|2966.51|2966.51|2966.51|2965.74|2965.74|0
1650965090000|2022-04-26 09:24:50|2966.07|2966.07|2966.29|2966.29|2966.29|2966.29|2966.07|2966.07|0
1650965100000|2022-04-26 09:25:00|2966.45|2966.45|2966.76|2966.76|2966.76|2966.76|2966.45|2966.45|0
1650965150000|2022-04-26 09:25:50|2966.31|2966.31|2966.31|2966.31|2966.31|2966.31|2966.31|2966.31|0
1650965220000|2022-04-26 09:27:00|2966.54|2966.54|2966.99|2966.99|2966.99|2966.99|2966.54|2966.54|0
1650965240000|2022-04-26 09:27:20|2966.63|2966.63|2966.63|2966.63|2966.63|2966.63|2966.63|2966.63|0
1650965260000|2022-04-26 09:27:40|2966.4|2966.4|2966.02|2966.02|2966.4|2966.4|2966.02|2966.02|0
1650965320000|2022-04-26 09:28:40|2965.79|2965.79|2965.79|2965.79|2965.79|2965.79|2965.79|2965.79|0
1650965350000|2022-04-26 09:29:10|2965.57|2965.57|2965.79|2965.79|2965.79|2965.79|2965.57|2965.57|0
1650965360000|2022-04-26 09:29:20|2966.78|2966.78|2967|2967|2967|2967|2966.78|2966.78|0
1650965380000|2022-04-26 09:29:40|2967.22|2967.22|2967.22|2967.22|2967.22|2967.22|2967.22|2967.22|0
1650965390000|2022-04-26 09:29:50|2967.44|2967.44|2967.66|2967.66|2967.66|2967.66|2967.44|2967.44|0
1650965400000|2022-04-26 09:30:00|2967.82|2967.82|2967.27|2967.27|2967.82|2967.82|2967.27|2967.27|0
1650965450000|2022-04-26 09:30:50|2967.04|2967.04|2967.04|2967.04|2967.04|2967.04|2967.04|2967.04|0
1650965510000|2022-04-26 09:31:50|2967.63|2967.63|2967.63|2967.63|2967.63|2967.63|2967.63|2967.63|0
1650965570000|2022-04-26 09:32:50|2968.08|2968.08|2968.58|2968.58|2968.58|2968.58|2967.86|2967.86|0
1650965580000|2022-04-26 09:33:00|2968.74|2968.74|2968.74|2968.74|2968.74|2968.74|2968.74|2968.74|0
1650965590000|2022-04-26 09:33:10|2969.13|2969.13|2969.13|2969.13|2969.13|2969.13|2969.13|2969.13|0
1650965600000|2022-04-26 09:33:20|2969.36|2969.36|2969.58|2969.58|2969.58|2969.58|2969.36|2969.36|0
1650965650000|2022-04-26 09:34:10|2969.8|2969.8|2969.8|2969.8|2969.8|2969.8|2969.8|2969.8|0
1650965690000|2022-04-26 09:34:50|2970.46|2970.46|2970.46|2970.46|2970.46|2970.46|2970.46|2970.46|0
1650965720000|2022-04-26 09:35:20|2971.23|2971.23|2971.23|2971.23|2971.23|2971.23|2971.23|2971.23|0
1650965730000|2022-04-26 09:35:30|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|0
1650965760000|2022-04-26 09:36:00|2971.09|2971.09|2971.09|2971.09|2971.09|2971.09|2971.09|2971.09|0
1650965780000|2022-04-26 09:36:20|2971.32|2971.32|2971.32|2971.32|2971.32|2971.32|2971.32|2971.32|0
1650965810000|2022-04-26 09:36:50|2971.4|2971.4|2971.4|2971.4|2971.4|2971.4|2971.4|2971.4|0
1650965840000|2022-04-26 09:37:20|2971.85|2971.85|2972.52|2972.52|2972.52|2972.52|2971.85|2971.85|0
1650965910000|2022-04-26 09:38:30|2972.3|2972.3|2972.3|2972.3|2972.3|2972.3|2972.3|2972.3|0
1650965960000|2022-04-26 09:39:20|2972.07|2972.07|2972.07|2972.07|2972.07|2972.07|2972.07|2972.07|0
1650965970000|2022-04-26 09:39:30|2972.15|2972.15|2972.53|2972.53|2972.53|2972.53|2972.15|2972.15|0
1650965990000|2022-04-26 09:39:50|2972.31|2972.31|2972.31|2972.31|2972.31|2972.31|2972.31|2972.31|0
1650966000000|2022-04-26 09:40:00|2972.54|2972.54|2972.75|2972.75|2972.75|2972.75|2972.31|2972.31|0
1650966010000|2022-04-26 09:40:10|2972.53|2972.53|2972.43|2972.43|2972.53|2972.53|2972.21|2972.21|0
1650966040000|2022-04-26 09:40:40|2972.65|2972.65|2972.65|2972.65|2972.65|2972.65|2972.65|2972.65|0
1650966090000|2022-04-26 09:41:30|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|0
1650966100000|2022-04-26 09:41:40|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|0
1650966120000|2022-04-26 09:42:00|2972.94|2972.94|2972.94|2972.94|2972.94|2972.94|2972.94|2972.94|0
1650966140000|2022-04-26 09:42:20|2972.73|2972.73|2972.73|2972.73|2972.73|2972.73|2972.73|2972.73|0
1650966180000|2022-04-26 09:43:00|2972.36|2972.36|2972|2972|2972.36|2972.36|2972|2972|0
1650966190000|2022-04-26 09:43:10|2972.22|2972.22|2972.22|2972.22|2972.22|2972.22|2971.99|2971.99|0
1650966200000|2022-04-26 09:43:20|2972.67|2972.67|2972.89|2972.89|2972.89|2972.89|2972.67|2972.67|0
1650966220000|2022-04-26 09:43:40|2973.1|2973.1|2973.32|2973.32|2973.32|2973.32|2973.1|2973.1|0
1650966230000|2022-04-26 09:43:50|2973.54|2973.54|2973.25|2973.25|2973.54|2973.54|2973.25|2973.25|0
1650966240000|2022-04-26 09:44:00|2973.14|2973.14|2972.3|2972.3|2973.14|2973.14|2971.94|2971.94|0
1650966250000|2022-04-26 09:44:10|2973.08|2973.08|2973.08|2973.08|2973.08|2973.08|2973.08|2973.08|0
1650966280000|2022-04-26 09:44:40|2973.3|2973.3|2973.41|2973.41|2973.41|2973.41|2973.3|2973.3|0
1650966300000|2022-04-26 09:45:00|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|2973.19|0
1650966330000|2022-04-26 09:45:30|2973.11|2973.11|2973.11|2973.11|2973.11|2973.11|2973.11|2973.11|0
1650966340000|2022-04-26 09:45:40|2972.9|2972.9|2973.08|2973.08|2973.08|2973.08|2972.42|2972.42|0
1650966400000|2022-04-26 09:46:40|2972.86|2972.86|2973.25|2973.25|2973.25|2973.25|2972.86|2972.86|0
1650966410000|2022-04-26 09:46:50|2973.06|2973.06|2972.62|2972.62|2973.06|2973.06|2972.62|2972.62|0
1650966470000|2022-04-26 09:47:50|2971.75|2971.75|2971.75|2971.75|2971.75|2971.75|2971.75|2971.75|0
1650966500000|2022-04-26 09:48:20|2971.3|2971.3|2971.3|2971.3|2971.3|2971.3|2971.3|2971.3|0
1650966520000|2022-04-26 09:48:40|2971.75|2971.75|2972.42|2972.42|2972.42|2972.42|2971.75|2971.75|0
1650966550000|2022-04-26 09:49:10|2971.97|2971.97|2971.97|2971.97|2971.97|2971.97|2971.97|2971.97|0
1650966620000|2022-04-26 09:50:20|2971.61|2971.61|2971.61|2971.61|2971.61|2971.61|2971.61|2971.61|0
1650966630000|2022-04-26 09:50:30|2971.39|2971.39|2971.39|2971.39|2971.39|2971.39|2971.39|2971.39|0
1650966660000|2022-04-26 09:51:00|2971.03|2971.03|2969.87|2969.87|2971.39|2971.39|2969.87|2969.87|0
1650966690000|2022-04-26 09:51:30|2970.3|2970.3|2970.3|2970.3|2970.3|2970.3|2970.3|2970.3|0
1650966730000|2022-04-26 09:52:10|2970.53|2970.53|2970.53|2970.53|2970.53|2970.53|2970.53|2970.53|0
1650966760000|2022-04-26 09:52:40|2971.62|2971.62|2971.26|2971.26|2971.62|2971.62|2971.26|2971.26|0
1650966770000|2022-04-26 09:52:50|2970.82|2970.82|2970.09|2970.09|2970.82|2970.82|2970.09|2970.09|0
1650966790000|2022-04-26 09:53:10|2969.66|2969.66|2969.44|2969.44|2969.66|2969.66|2969.44|2969.44|0
1650966830000|2022-04-26 09:53:50|2969.33|2969.33|2969.33|2969.33|2969.33|2969.33|2969.33|2969.33|0
1650966890000|2022-04-26 09:54:50|2969.57|2969.57|2969.49|2969.49|2969.57|2969.57|2969.49|2969.49|0
1650966900000|2022-04-26 09:55:00|2969.33|2969.33|2969.33|2969.33|2969.33|2969.33|2969.33|2969.33|0
1650966940000|2022-04-26 09:55:40|2969.7|2969.7|2970.24|2970.24|2970.24|2970.24|2969.7|2969.7|0
1650966950000|2022-04-26 09:55:50|2970.46|2970.46|2970.46|2970.46|2970.46|2970.46|2970.46|2970.46|0
1650966960000|2022-04-26 09:56:00|2970.01|2970.01|2970.01|2970.01|2970.01|2970.01|2970.01|2970.01|0
1650966980000|2022-04-26 09:56:20|2970.23|2970.23|2970.62|2970.62|2970.62|2970.62|2970.23|2970.23|0
1650966990000|2022-04-26 09:56:30|2971.06|2971.06|2971.22|2971.22|2971.22|2971.22|2971.06|2971.06|0
1650967000000|2022-04-26 09:56:40|2971|2971|2971|2971|2971|2971|2971|2971|0
1650967010000|2022-04-26 09:56:50|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|0
1650967020000|2022-04-26 09:57:00|2971.95|2971.95|2972.39|2972.39|2972.39|2972.39|2971.95|2971.95|0
1650967030000|2022-04-26 09:57:10|2972.58|2972.58|2972.58|2972.58|2972.58|2972.58|2972.58|2972.58|0
1650967080000|2022-04-26 09:58:00|2972.82|2972.82|2973.14|2973.14|2973.14|2973.14|2972.82|2972.82|0
1650967120000|2022-04-26 09:58:40|2973.36|2973.36|2973.36|2973.36|2973.36|2973.36|2973.36|2973.36|0
1650967140000|2022-04-26 09:59:00|2973.57|2973.57|2974.12|2974.12|2974.12|2974.12|2973.57|2973.57|0
1650967160000|2022-04-26 09:59:20|2973.96|2973.96|2973.96|2973.96|2973.96|2973.96|2973.96|2973.96|0
1650967280000|2022-04-26 10:01:20|2974.16|2974.16|2974.16|2974.16|2974.16|2974.16|2974.16|2974.16|0
1650967290000|2022-04-26 10:01:30|2974.88|2974.88|2975.27|2975.27|2975.27|2975.27|2974.88|2974.88|0
1650967330000|2022-04-26 10:02:10|2974.4|2974.4|2974.51|2974.51|2974.51|2974.51|2974.4|2974.4|0
1650967360000|2022-04-26 10:02:40|2974.73|2974.73|2974.94|2974.94|2974.94|2974.94|2974.73|2974.73|0
1650967450000|2022-04-26 10:04:10|2975.16|2975.16|2975.16|2975.16|2975.16|2975.16|2975.16|2975.16|0
1650967460000|2022-04-26 10:04:20|2974.8|2974.8|2974.8|2974.8|2974.8|2974.8|2974.8|2974.8|0
1650967510000|2022-04-26 10:05:10|2974.44|2974.44|2974.44|2974.44|2974.44|2974.44|2974.44|2974.44|0
1650967530000|2022-04-26 10:05:30|2974.66|2974.66|2974.66|2974.66|2974.66|2974.66|2974.66|2974.66|0
1650967570000|2022-04-26 10:06:10|2974.5|2974.5|2974.81|2974.81|2974.81|2974.81|2974.5|2974.5|0
1650967580000|2022-04-26 10:06:20|2974.5|2974.5|2974.5|2974.5|2974.5|2974.5|2974.5|2974.5|0
1650967650000|2022-04-26 10:07:30|2974.27|2974.27|2974.27|2974.27|2974.27|2974.27|2974.27|2974.27|0
1650967670000|2022-04-26 10:07:50|2973.55|2973.55|2973.55|2973.55|2973.55|2973.55|2973.55|2973.55|0
1650967690000|2022-04-26 10:08:10|2973.74|2973.74|2973.74|2973.74|2973.74|2973.74|2973.74|2973.74|0
1650967700000|2022-04-26 10:08:20|2974.11|2974.11|2974.11|2974.11|2974.11|2974.11|2974.11|2974.11|0
1650967740000|2022-04-26 10:09:00|2973.74|2973.74|2973.74|2973.74|2973.74|2973.74|2973.74|2973.74|0
1650967750000|2022-04-26 10:09:10|2974.19|2974.19|2974.19|2974.19|2974.19|2974.19|2974.19|2974.19|0
1650967760000|2022-04-26 10:09:20|2974.42|2974.42|2974.64|2974.64|2974.64|2974.64|2974.42|2974.42|0
1650967800000|2022-04-26 10:10:00|2974.84|2974.84|2975.04|2975.04|2975.04|2975.04|2974.45|2974.45|0
1650967810000|2022-04-26 10:10:10|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|0
1650967820000|2022-04-26 10:10:20|2975.04|2975.04|2975.04|2975.04|2975.04|2975.04|2975.04|2975.04|0
1650967850000|2022-04-26 10:10:50|2974.81|2974.81|2974.81|2974.81|2974.81|2974.81|2974.81|2974.81|0
1650967860000|2022-04-26 10:11:00|2974.59|2974.59|2974.8|2974.8|2974.8|2974.8|2974.59|2974.59|0
1650967870000|2022-04-26 10:11:10|2975.2|2975.2|2975.2|2975.2|2975.2|2975.2|2975.2|2975.2|0
1650967890000|2022-04-26 10:11:30|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|0
1650967930000|2022-04-26 10:12:10|2975.19|2975.19|2975.19|2975.19|2975.19|2975.19|2975.19|2975.19|0
1650967950000|2022-04-26 10:12:30|2974.75|2974.75|2974.75|2974.75|2974.75|2974.75|2974.75|2974.75|0
1650967960000|2022-04-26 10:12:40|2974.53|2974.53|2974.2|2974.2|2974.53|2974.53|2974.2|2974.2|0
1650967970000|2022-04-26 10:12:50|2973.98|2973.98|2973.98|2973.98|2973.98|2973.98|2973.98|2973.98|0
1650967980000|2022-04-26 10:13:00|2973.76|2973.76|2973.76|2973.76|2973.76|2973.76|2973.76|2973.76|0
1650968000000|2022-04-26 10:13:20|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|0
1650968050000|2022-04-26 10:14:10|2973.88|2973.88|2973.99|2973.99|2973.99|2973.99|2973.88|2973.88|0
1650968090000|2022-04-26 10:14:50|2973.77|2973.77|2973.77|2973.77|2973.77|2973.77|2973.77|2973.77|0
1650968110000|2022-04-26 10:15:10|2973.66|2973.66|2973.34|2973.34|2973.66|2973.66|2973.34|2973.34|0
1650968120000|2022-04-26 10:15:20|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|0
1650968130000|2022-04-26 10:15:30|2972.72|2972.72|2972.72|2972.72|2972.72|2972.72|2972.72|2972.72|0
1650968140000|2022-04-26 10:15:40|2972.96|2972.96|2972.96|2972.96|2972.96|2972.96|2972.96|2972.96|0
1650968160000|2022-04-26 10:16:00|2972.73|2972.73|2972.73|2972.73|2972.73|2972.73|2972.73|2972.73|0
1650968170000|2022-04-26 10:16:10|2972.51|2972.51|2972.51|2972.51|2972.51|2972.51|2972.51|2972.51|0
1650968200000|2022-04-26 10:16:40|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|0
1650968220000|2022-04-26 10:17:00|2972.07|2972.07|2972.07|2972.07|2972.07|2972.07|2972.07|2972.07|0
1650968250000|2022-04-26 10:17:30|2971.71|2971.71|2971.71|2971.71|2971.71|2971.71|2971.71|2971.71|0
1650968310000|2022-04-26 10:18:30|2972.07|2972.07|2972.07|2972.07|2972.07|2972.07|2972.07|2972.07|0
1650968370000|2022-04-26 10:19:30|2972.47|2972.47|2972.83|2972.83|2972.83|2972.83|2972.47|2972.47|0
1650968380000|2022-04-26 10:19:40|2973.02|2973.02|2973.02|2973.02|2973.02|2973.02|2973.02|2973.02|0
1650968400000|2022-04-26 10:20:00|2973.39|2973.39|2973.39|2973.39|2973.39|2973.39|2973.39|2973.39|0
1650968410000|2022-04-26 10:20:10|2973.61|2973.61|2973.82|2973.82|2973.82|2973.82|2973.61|2973.61|0
1650968440000|2022-04-26 10:20:40|2973.46|2973.46|2973.46|2973.46|2973.46|2973.46|2973.46|2973.46|0
1650968470000|2022-04-26 10:21:10|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|0
1650968510000|2022-04-26 10:21:50|2973.44|2973.44|2973.44|2973.44|2973.44|2973.44|2973.44|2973.44|0
1650968560000|2022-04-26 10:22:40|2973.36|2973.36|2973.36|2973.36|2973.36|2973.36|2973.36|2973.36|0
1650968570000|2022-04-26 10:22:50|2973.2|2973.2|2972.31|2972.31|2973.2|2973.2|2972.31|2972.31|0
1650968660000|2022-04-26 10:24:20|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|0
1650968690000|2022-04-26 10:24:50|2971.72|2971.72|2971.72|2971.72|2971.72|2971.72|2971.72|2971.72|0
1650968710000|2022-04-26 10:25:10|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|0
1650968730000|2022-04-26 10:25:30|2972.53|2972.53|2972.09|2972.09|2972.53|2972.53|2972.09|2972.09|0
1650968820000|2022-04-26 10:27:00|2972.01|2972.01|2971.93|2971.93|2972.01|2972.01|2971.77|2971.77|0
1650968830000|2022-04-26 10:27:10|2972.01|2972.01|2971.93|2971.93|2972.17|2972.17|2971.93|2971.93|0
1650968840000|2022-04-26 10:27:20|2973.02|2973.02|2973.02|2973.02|2973.02|2973.02|2973.02|2973.02|0
1650968850000|2022-04-26 10:27:30|2973.38|2973.38|2973.74|2973.74|2973.74|2973.74|2973.38|2973.38|0
1650968880000|2022-04-26 10:28:00|2973.55|2973.55|2973.55|2973.55|2973.55|2973.55|2973.55|2973.55|0
1650968890000|2022-04-26 10:28:10|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|0
1650968900000|2022-04-26 10:28:20|2974.1|2974.1|2974.1|2974.1|2974.1|2974.1|2974.1|2974.1|0
1650968920000|2022-04-26 10:28:40|2973.71|2973.71|2973.71|2973.71|2973.71|2973.71|2973.71|2973.71|0
1650968930000|2022-04-26 10:28:50|2974.08|2974.08|2974.08|2974.08|2974.08|2974.08|2974.08|2974.08|0
1650968940000|2022-04-26 10:29:00|2973.75|2973.75|2973.47|2973.47|2973.75|2973.75|2973.47|2973.47|0
1650968960000|2022-04-26 10:29:20|2973.67|2973.67|2973.67|2973.67|2973.67|2973.67|2973.67|2973.67|0
1650968980000|2022-04-26 10:29:40|2974.34|2974.34|2974.34|2974.34|2974.34|2974.34|2974.34|2974.34|0
1650969020000|2022-04-26 10:30:20|2974.71|2974.71|2974.71|2974.71|2974.71|2974.71|2974.71|2974.71|0
1650969030000|2022-04-26 10:30:30|2974.92|2974.92|2974.92|2974.92|2974.92|2974.92|2974.92|2974.92|0
1650969050000|2022-04-26 10:30:50|2974.7|2974.7|2974.7|2974.7|2974.7|2974.7|2974.7|2974.7|0
1650969070000|2022-04-26 10:31:10|2974.89|2974.89|2975.12|2975.12|2975.12|2975.12|2974.89|2974.89|0
1650969190000|2022-04-26 10:33:10|2974.89|2974.89|2974.89|2974.89|2974.89|2974.89|2974.89|2974.89|0
1650969200000|2022-04-26 10:33:20|2974.66|2974.66|2974.66|2974.66|2974.66|2974.66|2974.66|2974.66|0
1650969260000|2022-04-26 10:34:20|2974.29|2974.29|2974.29|2974.29|2974.29|2974.29|2974.29|2974.29|0
1650969300000|2022-04-26 10:35:00|2974.08|2974.08|2974.08|2974.08|2974.08|2974.08|2974.08|2974.08|0
1650969350000|2022-04-26 10:35:50|2974.27|2974.27|2974.27|2974.27|2974.27|2974.27|2974.27|2974.27|0
1650969420000|2022-04-26 10:37:00|2974.59|2974.59|2974.59|2974.59|2974.59|2974.59|2974.59|2974.59|0
1650969430000|2022-04-26 10:37:10|2974.81|2974.81|2974.81|2974.81|2974.81|2974.81|2974.81|2974.81|0
1650969440000|2022-04-26 10:37:20|2974.59|2974.59|2974.59|2974.59|2974.59|2974.59|2974.59|2974.59|0
1650969500000|2022-04-26 10:38:20|2974.36|2974.36|2974.36|2974.36|2974.36|2974.36|2974.36|2974.36|0
1650969570000|2022-04-26 10:39:30|2974.8|2974.8|2974.58|2974.58|2974.8|2974.8|2974.58|2974.58|0
1650969580000|2022-04-26 10:39:40|2974.82|2974.82|2974.58|2974.58|2974.82|2974.82|2974.58|2974.58|0
1650969590000|2022-04-26 10:39:50|2974.34|2974.34|2974.34|2974.34|2974.34|2974.34|2974.34|2974.34|0
1650969600000|2022-04-26 10:40:00|2974.5|2974.5|2974.5|2974.5|2974.5|2974.5|2974.5|2974.5|0
1650969610000|2022-04-26 10:40:10|2973.78|2973.78|2973.56|2973.56|2973.78|2973.78|2973.56|2973.56|0
1650969660000|2022-04-26 10:41:00|2973.34|2973.34|2973.34|2973.34|2973.34|2973.34|2973.34|2973.34|0
1650969700000|2022-04-26 10:41:40|2973.78|2973.78|2973.78|2973.78|2973.78|2973.78|2973.78|2973.78|0
1650969730000|2022-04-26 10:42:10|2973.97|2973.97|2974.17|2974.17|2974.17|2974.17|2973.97|2973.97|0
1650969860000|2022-04-26 10:44:20|2974.39|2974.39|2974.94|2974.94|2974.94|2974.94|2974.39|2974.39|0
1650969870000|2022-04-26 10:44:30|2974.72|2974.72|2974.36|2974.36|2974.72|2974.72|2974.36|2974.36|0
1650969920000|2022-04-26 10:45:20|2973.99|2973.99|2974.16|2974.16|2974.38|2974.38|2973.99|2973.99|0
1650969930000|2022-04-26 10:45:30|2974.59|2974.59|2974.59|2974.59|2974.59|2974.59|2974.59|2974.59|0
1650969980000|2022-04-26 10:46:20|2974.91|2974.91|2974.99|2974.99|2974.99|2974.99|2974.91|2974.91|0
1650969990000|2022-04-26 10:46:30|2974.66|2974.66|2974.58|2974.58|2974.66|2974.66|2974.58|2974.58|0
1650970000000|2022-04-26 10:46:40|2974.36|2974.36|2974.36|2974.36|2974.36|2974.36|2974.36|2974.36|0
1650970010000|2022-04-26 10:46:50|2974.13|2974.13|2973.46|2973.46|2974.13|2974.13|2973.46|2973.46|0
1650970020000|2022-04-26 10:47:00|2973.83|2973.83|2973.83|2973.83|2973.83|2973.83|2973.83|2973.83|0
1650970030000|2022-04-26 10:47:10|2974.05|2974.05|2974.05|2974.05|2974.05|2974.05|2974.05|2974.05|0
1650970040000|2022-04-26 10:47:20|2974.28|2974.28|2974.5|2974.5|2974.5|2974.5|2974.28|2974.28|0
1650970060000|2022-04-26 10:47:40|2974.7|2974.7|2974.25|2974.25|2974.7|2974.7|2974.25|2974.25|0
1650970110000|2022-04-26 10:48:30|2974.02|2974.02|2974.24|2974.24|2974.24|2974.24|2974.02|2974.02|0
1650970120000|2022-04-26 10:48:40|2974.83|2974.83|2974.83|2974.83|2974.83|2974.83|2974.83|2974.83|0
1650970190000|2022-04-26 10:49:50|2974.47|2974.47|2974.47|2974.47|2974.47|2974.47|2974.47|2974.47|0
1650970200000|2022-04-26 10:50:00|2974.07|2974.07|2973.97|2973.97|2974.07|2974.07|2973.97|2973.97|0
1650970210000|2022-04-26 10:50:10|2974.19|2974.19|2974.19|2974.19|2974.19|2974.19|2974.19|2974.19|0
1650970270000|2022-04-26 10:51:10|2974.03|2974.03|2974.19|2974.19|2974.19|2974.19|2974.03|2974.03|0
1650970320000|2022-04-26 10:52:00|2974.27|2974.27|2974.27|2974.27|2974.27|2974.27|2974.27|2974.27|0
1650970330000|2022-04-26 10:52:10|2974.43|2974.43|2974.79|2974.79|2974.79|2974.79|2974.43|2974.43|0
1650970360000|2022-04-26 10:52:40|2974.43|2974.43|2974.43|2974.43|2974.43|2974.43|2974.43|2974.43|0
1650970370000|2022-04-26 10:52:50|2974.79|2974.79|2974.79|2974.79|2974.79|2974.79|2974.79|2974.79|0
1650970420000|2022-04-26 10:53:40|2974.43|2974.43|2974.43|2974.43|2974.43|2974.43|2974.43|2974.43|0
1650970480000|2022-04-26 10:54:40|2974.2|2974.2|2974.2|2974.2|2974.2|2974.2|2974.2|2974.2|0
1650970560000|2022-04-26 10:56:00|2973.77|2973.77|2973.77|2973.77|2973.77|2973.77|2973.77|2973.77|0
1650970700000|2022-04-26 10:58:20|2973.88|2973.88|2973.99|2973.99|2973.99|2973.99|2973.88|2973.88|0
1650970720000|2022-04-26 10:58:40|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|0
1650970760000|2022-04-26 10:59:20|2974.05|2974.05|2974.05|2974.05|2974.05|2974.05|2974.05|2974.05|0
1650970770000|2022-04-26 10:59:30|2974.13|2974.13|2973.9|2973.9|2974.13|2974.13|2973.9|2973.9|0
1650970790000|2022-04-26 10:59:50|2974.13|2974.13|2974.13|2974.13|2974.13|2974.13|2974.13|2974.13|0
1650970920000|2022-04-26 11:02:00|2973.91|2973.91|2973.33|2973.33|2974.11|2974.11|2973.13|2973.13|0
1650970940000|2022-04-26 11:02:20|2973.25|2973.25|2973.05|2973.05|2973.25|2973.25|2973.05|2973.05|0
1650970950000|2022-04-26 11:02:30|2972.83|2972.83|2972.83|2972.83|2972.83|2972.83|2972.83|2972.83|0
1650970960000|2022-04-26 11:02:40|2973.26|2973.26|2973.26|2973.26|2973.26|2973.26|2973.26|2973.26|0
1650971070000|2022-04-26 11:04:30|2972.87|2972.87|2972.87|2972.87|2972.87|2972.87|2972.87|2972.87|0
1650971100000|2022-04-26 11:05:00|2972.48|2972.48|2972.48|2972.48|2972.48|2972.48|2972.48|2972.48|0
1650971110000|2022-04-26 11:05:10|2972.05|2972.05|2972.48|2972.48|2972.48|2972.48|2972.05|2972.05|0
1650971120000|2022-04-26 11:05:20|2972.92|2972.92|2972.92|2972.92|2972.92|2972.92|2972.92|2972.92|0
1650971130000|2022-04-26 11:05:30|2972.69|2972.69|2972.53|2972.53|2972.69|2972.69|2972.53|2972.53|0
1650971140000|2022-04-26 11:05:40|2972.76|2972.76|2972.76|2972.76|2972.76|2972.76|2972.76|2972.76|0
1650971150000|2022-04-26 11:05:50|2972.98|2972.98|2973.34|2973.34|2973.34|2973.34|2972.98|2972.98|0
1650971160000|2022-04-26 11:06:00|2973.9|2973.9|2973.82|2973.82|2973.9|2973.9|2973.82|2973.82|0
1650971190000|2022-04-26 11:06:30|2973.66|2973.66|2973.66|2973.66|2973.66|2973.66|2973.44|2973.44|0
1650971230000|2022-04-26 11:07:10|2973.11|2973.11|2973.11|2973.11|2973.11|2973.11|2973.11|2973.11|0
1650971240000|2022-04-26 11:07:20|2972.75|2972.75|2972.75|2972.75|2972.75|2972.75|2972.75|2972.75|0
1650971290000|2022-04-26 11:08:10|2972.39|2972.39|2972.75|2972.75|2972.75|2972.75|2972.39|2972.39|0
1650971300000|2022-04-26 11:08:20|2971.66|2971.66|2971.3|2971.3|2971.66|2971.66|2971.3|2971.3|0
1650971310000|2022-04-26 11:08:30|2971.53|2971.53|2971.53|2971.53|2971.53|2971.53|2971.53|2971.53|0
1650971330000|2022-04-26 11:08:50|2971.69|2971.69|2971.69|2971.69|2971.69|2971.69|2971.69|2971.69|0
1650971400000|2022-04-26 11:10:00|2970.96|2970.96|2970.96|2970.96|2970.96|2970.96|2970.96|2970.96|0
1650971440000|2022-04-26 11:10:40|2970.88|2970.88|2970.88|2970.88|2970.88|2970.88|2970.88|2970.88|0
1650971500000|2022-04-26 11:11:40|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|0
1650971660000|2022-04-26 11:14:20|2971.16|2971.16|2971.16|2971.16|2971.16|2971.16|2971.16|2971.16|0
1650971710000|2022-04-26 11:15:10|2970.8|2970.8|2970.8|2970.8|2970.8|2970.8|2970.8|2970.8|0
1650971730000|2022-04-26 11:15:30|2970.58|2970.58|2970.58|2970.58|2970.58|2970.58|2970.58|2970.58|0
1650971740000|2022-04-26 11:15:40|2970.8|2970.8|2970.91|2970.91|2970.91|2970.91|2970.8|2970.8|0
1650971840000|2022-04-26 11:17:20|2970.47|2970.47|2970.47|2970.47|2970.47|2970.47|2970.47|2970.47|0
1650971900000|2022-04-26 11:18:20|2970.25|2970.25|2970.25|2970.25|2970.25|2970.25|2970.25|2970.25|0
1650971920000|2022-04-26 11:18:40|2970.09|2970.09|2970.09|2970.09|2970.09|2970.09|2970.09|2970.09|0
1650971930000|2022-04-26 11:18:50|2970.46|2970.46|2970.54|2970.54|2970.54|2970.54|2970.46|2970.46|0
1650971940000|2022-04-26 11:19:00|2970.62|2970.62|2971.34|2971.34|2971.34|2971.34|2970.62|2970.62|0
1650971950000|2022-04-26 11:19:10|2971.57|2971.57|2971.79|2971.79|2971.79|2971.79|2971.57|2971.57|0
1650971960000|2022-04-26 11:19:20|2971.43|2971.43|2971.43|2971.43|2971.43|2971.43|2971.43|2971.43|0
1650971980000|2022-04-26 11:19:40|2971.65|2971.65|2972.32|2972.32|2972.32|2972.32|2971.65|2971.65|0
1650972020000|2022-04-26 11:20:20|2972.1|2972.1|2971.88|2971.88|2972.1|2972.1|2971.88|2971.88|0
1650972030000|2022-04-26 11:20:30|2971.66|2971.66|2971.66|2971.66|2971.66|2971.66|2971.66|2971.66|0
1650972050000|2022-04-26 11:20:50|2971.44|2971.44|2971.44|2971.44|2971.44|2971.44|2971.44|2971.44|0
1650972070000|2022-04-26 11:21:10|2971.21|2971.21|2971.21|2971.21|2971.21|2971.21|2971.21|2971.21|0
1650972090000|2022-04-26 11:21:30|2971.32|2971.32|2971.32|2971.32|2971.32|2971.32|2971.32|2971.32|0
1650972200000|2022-04-26 11:23:20|2971.71|2971.71|2972.8|2972.8|2972.8|2972.8|2971.71|2971.71|0
1650972210000|2022-04-26 11:23:30|2972.36|2972.36|2972.36|2972.36|2972.36|2972.36|2972.36|2972.36|0
1650972260000|2022-04-26 11:24:20|2972.75|2972.75|2972.56|2972.56|2972.75|2972.75|2972.36|2972.36|0
1650972270000|2022-04-26 11:24:30|2972.92|2972.92|2972.92|2972.92|2972.92|2972.92|2972.92|2972.92|0
1650972300000|2022-04-26 11:25:00|2972.47|2972.47|2972.47|2972.47|2972.47|2972.47|2972.47|2972.47|0
1650972320000|2022-04-26 11:25:20|2972.91|2972.91|2972.91|2972.91|2972.91|2972.91|2972.91|2972.91|0
1650972330000|2022-04-26 11:25:30|2972.46|2972.46|2972.46|2972.46|2972.68|2972.68|2972.23|2972.23|0
1650972360000|2022-04-26 11:26:00|2972.24|2972.24|2972.24|2972.24|2972.24|2972.24|2972.24|2972.24|0
1650972370000|2022-04-26 11:26:10|2971.79|2971.79|2971.79|2971.79|2971.79|2971.79|2971.79|2971.79|0
1650972380000|2022-04-26 11:26:20|2972.15|2972.15|2973.24|2973.24|2973.24|2973.24|2972.15|2972.15|0
1650972450000|2022-04-26 11:27:30|2973.02|2973.02|2973.02|2973.02|2973.02|2973.02|2973.02|2973.02|0
1650972460000|2022-04-26 11:27:40|2973.24|2973.24|2973.02|2973.02|2973.24|2973.24|2973.02|2973.02|0
1650972470000|2022-04-26 11:27:50|2973.74|2973.74|2973.74|2973.74|2973.74|2973.74|2973.74|2973.74|0
1650972480000|2022-04-26 11:28:00|2974.11|2974.11|2974.11|2974.11|2974.11|2974.11|2974.11|2974.11|0
1650972580000|2022-04-26 11:29:40|2973.88|2973.88|2974.43|2974.43|2974.43|2974.43|2973.88|2973.88|0
1650972590000|2022-04-26 11:29:50|2973.98|2973.98|2973.98|2973.98|2973.98|2973.98|2973.98|2973.98|0
1650972600000|2022-04-26 11:30:00|2974.22|2974.22|2974.52|2974.52|2974.75|2974.75|2974.22|2974.22|0
1650972610000|2022-04-26 11:30:10|2974.75|2974.75|2975.2|2975.2|2975.2|2975.2|2974.75|2974.75|0
1650972630000|2022-04-26 11:30:30|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|0
1650972640000|2022-04-26 11:30:40|2974.81|2974.81|2974.81|2974.81|2974.81|2974.81|2974.81|2974.81|0
1650972660000|2022-04-26 11:31:00|2974.62|2974.62|2974.62|2974.62|2974.62|2974.62|2974.62|2974.62|0
1650972680000|2022-04-26 11:31:20|2974.98|2974.98|2974.98|2974.98|2974.98|2974.98|2974.98|2974.98|0
1650972720000|2022-04-26 11:32:00|2974.76|2974.76|2974.6|2974.6|2974.76|2974.76|2974.6|2974.6|0
1650972780000|2022-04-26 11:33:00|2975.26|2975.26|2976.2|2976.2|2976.2|2976.2|2975.26|2975.26|0
1650972790000|2022-04-26 11:33:10|2975.84|2975.84|2975.84|2975.84|2975.84|2975.84|2975.84|2975.84|0
1650972800000|2022-04-26 11:33:20|2976.16|2976.16|2974.28|2974.28|2976.16|2976.16|2974.28|2974.28|0
1650972840000|2022-04-26 11:34:00|2974.67|2974.67|2974.67|2974.67|2974.67|2974.67|2974.67|2974.67|0
1650972850000|2022-04-26 11:34:10|2974.89|2974.89|2975.25|2975.25|2975.25|2975.25|2974.89|2974.89|0
1650972880000|2022-04-26 11:34:40|2975.03|2975.03|2975.03|2975.03|2975.03|2975.03|2975.03|2975.03|0
1650972900000|2022-04-26 11:35:00|2975.36|2975.36|2975.36|2975.36|2975.36|2975.36|2975.36|2975.36|0
1650972910000|2022-04-26 11:35:10|2975.59|2975.59|2975.59|2975.59|2975.59|2975.59|2975.59|2975.59|0
1650972920000|2022-04-26 11:35:20|2975.95|2975.95|2975.95|2975.95|2975.95|2975.95|2975.95|2975.95|0
1650972950000|2022-04-26 11:35:50|2975.51|2975.51|2975.51|2975.51|2975.51|2975.51|2975.51|2975.51|0
1650973010000|2022-04-26 11:36:50|2975.08|2975.08|2974.35|2974.35|2975.08|2975.08|2974.35|2974.35|0
1650973080000|2022-04-26 11:38:00|2973.99|2973.99|2974.19|2974.19|2974.19|2974.19|2973.99|2973.99|0
1650973100000|2022-04-26 11:38:20|2973.73|2973.73|2973.73|2973.73|2973.73|2973.73|2973.73|2973.73|0
1650973120000|2022-04-26 11:38:40|2973.52|2973.52|2973.26|2973.26|2973.62|2973.62|2973.26|2973.26|0
1650973130000|2022-04-26 11:38:50|2972.9|2972.9|2972.9|2972.9|2972.9|2972.9|2972.9|2972.9|0
1650973140000|2022-04-26 11:39:00|2973.62|2973.62|2973.62|2973.62|2973.62|2973.62|2973.62|2973.62|0
1650973160000|2022-04-26 11:39:20|2973.99|2973.99|2973.76|2973.76|2973.99|2973.99|2973.76|2973.76|0
1650973210000|2022-04-26 11:40:10|2973.57|2973.57|2973.57|2973.57|2973.57|2973.57|2973.57|2973.57|0
1650973220000|2022-04-26 11:40:20|2974.29|2974.29|2974.29|2974.29|2974.29|2974.29|2974.29|2974.29|0
1650973250000|2022-04-26 11:40:50|2973.93|2973.93|2973.93|2973.93|2973.93|2973.93|2973.93|2973.93|0
1650973310000|2022-04-26 11:41:50|2974.36|2974.36|2974.36|2974.36|2974.36|2974.36|2974.36|2974.36|0
1650973390000|2022-04-26 11:43:10|2974.56|2974.56|2974.56|2974.56|2974.56|2974.56|2974.56|2974.56|0
1650973400000|2022-04-26 11:43:20|2975.65|2975.65|2975.87|2975.87|2975.87|2975.87|2975.65|2975.65|0
1650973410000|2022-04-26 11:43:30|2976.24|2976.24|2976.24|2976.24|2976.24|2976.24|2976.24|2976.24|0
1650973470000|2022-04-26 11:44:30|2976.01|2976.01|2976.01|2976.01|2976.01|2976.01|2976.01|2976.01|0
1650973480000|2022-04-26 11:44:40|2975.85|2975.85|2975.66|2975.66|2975.85|2975.85|2975.66|2975.66|0
1650973490000|2022-04-26 11:44:50|2975.29|2975.29|2975.29|2975.29|2975.51|2975.51|2975.29|2975.29|0
1650973500000|2022-04-26 11:45:00|2975.66|2975.66|2975.66|2975.66|2975.66|2975.66|2975.66|2975.66|0
1650973540000|2022-04-26 11:45:40|2974.93|2974.93|2974.93|2974.93|2974.93|2974.93|2974.93|2974.93|0
1650973550000|2022-04-26 11:45:50|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|0
1650973580000|2022-04-26 11:46:20|2975.33|2975.33|2975.33|2975.33|2975.33|2975.33|2975.33|2975.33|0
1650973600000|2022-04-26 11:46:40|2976.05|2976.05|2976.21|2976.21|2976.21|2976.21|2976.05|2976.05|0
1650973610000|2022-04-26 11:46:50|2976.29|2976.29|2976.49|2976.49|2976.68|2976.68|2976.29|2976.29|0
1650973630000|2022-04-26 11:47:10|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|2976.57|0
1650973700000|2022-04-26 11:48:20|2976.2|2976.2|2976.42|2976.42|2976.42|2976.42|2976.2|2976.2|0
1650973790000|2022-04-26 11:49:50|2976.65|2976.65|2976.65|2976.65|2976.65|2976.65|2976.65|2976.65|0
1650973810000|2022-04-26 11:50:10|2976.29|2976.29|2976.29|2976.29|2976.29|2976.29|2976.29|2976.29|0
1650973860000|2022-04-26 11:51:00|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|0
1650973970000|2022-04-26 11:52:50|2976.13|2976.13|2976.13|2976.13|2976.13|2976.13|2976.13|2976.13|0
1650973990000|2022-04-26 11:53:10|2976.05|2976.05|2976.21|2976.21|2976.21|2976.21|2976.05|2976.05|0
1650974000000|2022-04-26 11:53:20|2976.29|2976.29|2976.29|2976.29|2976.29|2976.29|2976.29|2976.29|0
1650974010000|2022-04-26 11:53:30|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|0
1650974050000|2022-04-26 11:54:10|2976.65|2976.65|2976.29|2976.29|2976.65|2976.65|2976.06|2976.06|0
1650974060000|2022-04-26 11:54:20|2976.51|2976.51|2976.74|2976.74|2976.74|2976.74|2976.51|2976.51|0
1650974110000|2022-04-26 11:55:10|2977.1|2977.1|2977.1|2977.1|2977.1|2977.1|2977.1|2977.1|0
1650974120000|2022-04-26 11:55:20|2976.94|2976.94|2976.86|2976.86|2976.94|2976.94|2976.86|2976.86|0
1650974160000|2022-04-26 11:56:00|2976.5|2976.5|2976.5|2976.5|2976.5|2976.5|2976.5|2976.5|0
1650974290000|2022-04-26 11:58:10|2976.72|2976.72|2976.72|2976.72|2976.72|2976.72|2976.72|2976.72|0
1650974300000|2022-04-26 11:58:20|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|2976.36|0
1650974320000|2022-04-26 11:58:40|2976.59|2976.59|2976.59|2976.59|2976.59|2976.59|2976.59|2976.59|0
1650974330000|2022-04-26 11:58:50|2974.97|2974.97|2974.97|2974.97|2974.97|2974.97|2974.78|2974.78|0
1650974340000|2022-04-26 11:59:00|2975.29|2975.29|2974.53|2974.53|2975.29|2975.29|2974.53|2974.53|0
1650974350000|2022-04-26 11:59:10|2974.33|2974.33|2975.08|2975.08|2975.08|2975.08|2974.33|2974.33|0
1650974370000|2022-04-26 11:59:30|2975.19|2975.19|2975.92|2975.92|2975.92|2975.92|2975.19|2975.19|0
1650974450000|2022-04-26 12:00:50|2975.19|2975.19|2975.19|2975.19|2975.19|2975.19|2975.19|2975.19|0
1650974480000|2022-04-26 12:01:20|2974.83|2974.83|2974.83|2974.83|2974.83|2974.83|2974.83|2974.83|0
1650974540000|2022-04-26 12:02:20|2974.44|2974.44|2974.44|2974.44|2974.44|2974.44|2974.44|2974.44|0
1650974560000|2022-04-26 12:02:40|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|2974.21|0
1650974570000|2022-04-26 12:02:50|2973.85|2973.85|2973.85|2973.85|2973.85|2973.85|2973.85|2973.85|0
1650974600000|2022-04-26 12:03:20|2974.08|2974.08|2974.08|2974.08|2974.08|2974.08|2974.08|2974.08|0
1650974610000|2022-04-26 12:03:30|2974.27|2974.27|2974.61|2974.61|2974.83|2974.83|2974.27|2974.27|0
1650974620000|2022-04-26 12:03:40|2974.81|2974.81|2974.81|2974.81|2974.81|2974.81|2974.81|2974.81|0
1650974640000|2022-04-26 12:04:00|2974.61|2974.61|2973.89|2973.89|2974.61|2974.61|2973.89|2973.89|0
1650974650000|2022-04-26 12:04:10|2973.67|2973.67|2973.67|2973.67|2973.67|2973.67|2973.67|2973.67|0
1650974660000|2022-04-26 12:04:20|2973.75|2973.75|2973.75|2973.75|2973.75|2973.75|2973.75|2973.75|0
1650974700000|2022-04-26 12:05:00|2973.99|2973.99|2973.99|2973.99|2973.99|2973.99|2973.99|2973.99|0
1650974760000|2022-04-26 12:06:00|2975.07|2975.07|2975.07|2975.07|2975.07|2975.07|2975.07|2975.07|0
1650974780000|2022-04-26 12:06:20|2974.86|2974.86|2974.86|2974.86|2974.86|2974.86|2974.86|2974.86|0
1650974790000|2022-04-26 12:06:30|2975.08|2975.08|2975.51|2975.51|2975.51|2975.51|2975.08|2975.08|0
1650974800000|2022-04-26 12:06:40|2975.62|2975.62|2975.62|2975.62|2975.62|2975.62|2975.62|2975.62|0
1650974820000|2022-04-26 12:07:00|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|2975.82|0
1650974830000|2022-04-26 12:07:10|2976.04|2976.04|2976.04|2976.04|2976.04|2976.04|2976.04|2976.04|0
1650974840000|2022-04-26 12:07:20|2976.4|2976.4|2977.04|2977.04|2977.04|2977.04|2976.31|2976.31|0
1650974890000|2022-04-26 12:08:10|2975.95|2975.95|2975.95|2975.95|2975.95|2975.95|2975.95|2975.95|0
1650974900000|2022-04-26 12:08:20|2976.38|2976.38|2977.01|2977.01|2977.01|2977.01|2976.17|2976.17|0
1650974910000|2022-04-26 12:08:30|2976.65|2976.65|2976.29|2976.29|2976.65|2976.65|2976.29|2976.29|0
1650974990000|2022-04-26 12:09:50|2976.13|2976.13|2976.13|2976.13|2976.13|2976.13|2976.13|2976.13|0
1650975000000|2022-04-26 12:10:00|2975.91|2975.91|2975.91|2975.91|2975.91|2975.91|2975.91|2975.91|0
1650975050000|2022-04-26 12:10:50|2975.18|2975.18|2975.18|2975.18|2975.18|2975.18|2975.18|2975.18|0
1650975060000|2022-04-26 12:11:00|2974.82|2974.82|2975.18|2975.18|2975.18|2975.18|2974.82|2974.82|0
1650975070000|2022-04-26 12:11:10|2975.63|2975.63|2975.63|2975.63|2975.63|2975.63|2975.63|2975.63|0
1650975090000|2022-04-26 12:11:30|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|2976.18|0
1650975140000|2022-04-26 12:12:20|2975.74|2975.74|2975.74|2975.74|2975.74|2975.74|2975.74|2975.74|0
1650975180000|2022-04-26 12:13:00|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|0
1650975210000|2022-04-26 12:13:30|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|0
1650975220000|2022-04-26 12:13:40|2975.8|2975.8|2975.8|2975.8|2975.8|2975.8|2975.8|2975.8|0
1650975230000|2022-04-26 12:13:50|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|2975.25|0
1650975250000|2022-04-26 12:14:10|2975.06|2975.06|2974.86|2974.86|2975.06|2975.06|2974.86|2974.86|0
1650975260000|2022-04-26 12:14:20|2974.97|2974.97|2975.08|2975.08|2975.08|2975.08|2974.97|2974.97|0
1650975280000|2022-04-26 12:14:40|2975.16|2975.16|2975.16|2975.16|2975.16|2975.16|2975.16|2975.16|0
1650975290000|2022-04-26 12:14:50|2974.43|2974.43|2974.43|2974.43|2974.43|2974.43|2974.43|2974.43|0
1650975390000|2022-04-26 12:16:30|2973.99|2973.99|2973.99|2973.99|2973.99|2973.99|2973.99|2973.99|0
1650975400000|2022-04-26 12:16:40|2973.77|2973.77|2973.77|2973.77|2973.77|2973.77|2973.77|2973.77|0
1650975430000|2022-04-26 12:17:10|2973.99|2973.99|2973.99|2973.99|2973.99|2973.99|2973.99|2973.99|0
1650975440000|2022-04-26 12:17:20|2974.1|2974.1|2974.1|2974.1|2974.1|2974.1|2974.1|2974.1|0
1650975480000|2022-04-26 12:18:00|2974.02|2974.02|2974.02|2974.02|2974.02|2974.02|2974.02|2974.02|0
1650975490000|2022-04-26 12:18:10|2974.21|2974.21|2974.32|2974.32|2974.32|2974.32|2974.21|2974.21|0
1650975510000|2022-04-26 12:18:30|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|2974.69|0
1650975540000|2022-04-26 12:19:00|2975.05|2975.05|2975.27|2975.27|2975.27|2975.27|2975.05|2975.05|0
1650975560000|2022-04-26 12:19:20|2975.49|2975.49|2975.49|2975.49|2975.49|2975.49|2975.49|2975.49|0
1650975630000|2022-04-26 12:20:30|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|0
1650975660000|2022-04-26 12:21:00|2975.49|2975.49|2975.49|2975.49|2976.62|2976.62|2975.49|2975.49|0
1650975670000|2022-04-26 12:21:10|2975.72|2975.72|2976.17|2976.17|2976.17|2976.17|2975.72|2975.72|0
1650975680000|2022-04-26 12:21:20|2976.39|2976.39|2976.28|2976.28|2976.39|2976.39|2975.94|2975.94|0
1650975690000|2022-04-26 12:21:30|2976.05|2976.05|2976.05|2976.05|2976.05|2976.05|2976.05|2976.05|0
1650975720000|2022-04-26 12:22:00|2976.49|2976.49|2977.34|2977.34|2977.34|2977.34|2976.49|2976.49|0
1650975780000|2022-04-26 12:23:00|2977.57|2977.57|2977.8|2977.8|2977.8|2977.8|2977.57|2977.57|0
1650975800000|2022-04-26 12:23:20|2978.02|2978.02|2978.02|2978.02|2978.25|2978.25|2978.02|2978.02|0
1650975830000|2022-04-26 12:23:50|2978.25|2978.25|2978.25|2978.25|2978.25|2978.25|2978.25|2978.25|0
1650975860000|2022-04-26 12:24:20|2978.61|2978.61|2978.97|2978.97|2978.97|2978.97|2978.61|2978.61|0
1650975880000|2022-04-26 12:24:40|2978.75|2978.75|2978.75|2978.75|2978.75|2978.75|2978.75|2978.75|0
1650975890000|2022-04-26 12:24:50|2978.97|2978.97|2977.86|2977.86|2978.97|2978.97|2977.86|2977.86|0
1650975900000|2022-04-26 12:25:00|2977.5|2977.5|2977.5|2977.5|2977.5|2977.5|2977.5|2977.5|0
1650975910000|2022-04-26 12:25:10|2977.27|2977.27|2977.35|2977.35|2977.35|2977.35|2977.19|2977.19|0
1650975930000|2022-04-26 12:25:30|2977.24|2977.24|2977.24|2977.24|2977.24|2977.24|2977.24|2977.24|0
1650975940000|2022-04-26 12:25:40|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|2977.05|0
1650975950000|2022-04-26 12:25:50|2976.68|2976.68|2975.92|2975.92|2976.68|2976.68|2975.92|2975.92|0
1650975970000|2022-04-26 12:26:10|2976.03|2976.03|2976.03|2976.03|2976.03|2976.03|2976.03|2976.03|0
1650976120000|2022-04-26 12:28:40|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|2976.11|0
1650976170000|2022-04-26 12:29:30|2975.74|2975.74|2975.74|2975.74|2975.74|2975.74|2975.74|2975.74|0
1650976190000|2022-04-26 12:29:50|2975.97|2975.97|2975.97|2975.97|2975.97|2975.97|2975.97|2975.97|0
1650976220000|2022-04-26 12:30:20|2975.77|2975.77|2975.58|2975.58|2975.77|2975.77|2975.58|2975.58|0
1650976230000|2022-04-26 12:30:30|2976.01|2976.01|2976.45|2976.45|2976.45|2976.45|2976.01|2976.01|0
1650976240000|2022-04-26 12:30:40|2976.23|2976.23|2976.45|2976.45|2976.45|2976.45|2976.23|2976.23|0
1650976250000|2022-04-26 12:30:50|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|0
1650976260000|2022-04-26 12:31:00|2975.84|2975.84|2975.62|2975.62|2975.84|2975.84|2975.62|2975.62|0
1650976300000|2022-04-26 12:31:40|2975.54|2975.54|2975.54|2975.54|2975.54|2975.54|2975.54|2975.54|0
1650976310000|2022-04-26 12:31:50|2975.74|2975.74|2975|2975|2975.74|2975.74|2975|2975|0
1650976320000|2022-04-26 12:32:00|2974.57|2974.57|2973.69|2973.69|2974.57|2974.57|2973.69|2973.69|0
1650976330000|2022-04-26 12:32:10|2974.13|2974.13|2974.13|2974.13|2974.13|2974.13|2974.13|2974.13|0
1650976370000|2022-04-26 12:32:50|2974.33|2974.33|2974.52|2974.52|2974.52|2974.52|2974.33|2974.33|0
1650976380000|2022-04-26 12:33:00|2974.3|2974.3|2974.3|2974.3|2974.3|2974.3|2974.3|2974.3|0
1650976390000|2022-04-26 12:33:10|2974.96|2974.96|2975.76|2975.76|2975.76|2975.76|2974.96|2974.96|0
1650976400000|2022-04-26 12:33:20|2975.95|2975.95|2975.84|2975.84|2976.06|2976.06|2975.84|2975.84|0
1650976420000|2022-04-26 12:33:40|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|2976.06|0
1650976440000|2022-04-26 12:34:00|2975.62|2975.62|2975.73|2975.73|2975.73|2975.73|2975.62|2975.62|0
1650976450000|2022-04-26 12:34:10|2975.37|2975.37|2975.01|2975.01|2975.37|2975.37|2975.01|2975.01|0
1650976480000|2022-04-26 12:34:40|2975.23|2975.23|2975.34|2975.34|2975.34|2975.34|2975.23|2975.23|0
1650976570000|2022-04-26 12:36:10|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|2975.11|0
1650976580000|2022-04-26 12:36:20|2974.75|2974.75|2974.75|2974.75|2974.75|2974.75|2974.75|2974.75|0
1650976610000|2022-04-26 12:36:50|2975.2|2975.2|2975.04|2975.04|2975.2|2975.2|2975.04|2975.04|0
1650976620000|2022-04-26 12:37:00|2974.59|2974.59|2974.31|2974.31|2974.59|2974.59|2974.31|2974.31|0
1650976640000|2022-04-26 12:37:20|2974.54|2974.54|2974.54|2974.54|2974.54|2974.54|2974.54|2974.54|0
1650976660000|2022-04-26 12:37:40|2974.32|2974.32|2973.15|2973.15|2974.32|2974.32|2972.7|2972.7|0
1650976670000|2022-04-26 12:37:50|2972.91|2972.91|2972.69|2972.69|2972.91|2972.91|2972.69|2972.69|0
1650976700000|2022-04-26 12:38:20|2972.11|2972.11|2971.75|2971.75|2972.11|2972.11|2971.75|2971.75|0
1650976710000|2022-04-26 12:38:30|2971.52|2971.52|2971.89|2971.89|2971.89|2971.89|2971.52|2971.52|0
1650976740000|2022-04-26 12:39:00|2972.25|2972.25|2972.25|2972.25|2972.25|2972.25|2972.25|2972.25|0
1650976750000|2022-04-26 12:39:10|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|0
1650976810000|2022-04-26 12:40:10|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|2973.06|0
1650976850000|2022-04-26 12:40:50|2972.67|2972.67|2973.1|2973.1|2973.1|2973.1|2972.67|2972.67|0
1650976870000|2022-04-26 12:41:10|2973.32|2973.32|2973.32|2973.32|2973.32|2973.32|2973.32|2973.32|0
1650976880000|2022-04-26 12:41:20|2973.1|2973.1|2973.1|2973.1|2973.1|2973.1|2973.1|2973.1|0
1650976890000|2022-04-26 12:41:30|2973.33|2973.33|2973.56|2973.56|2973.56|2973.56|2973.33|2973.33|0
1650976910000|2022-04-26 12:41:50|2973.95|2973.95|2973.95|2973.95|2973.95|2973.95|2973.95|2973.95|0
1650976950000|2022-04-26 12:42:30|2973.19|2973.19|2972.71|2972.71|2973.19|2973.19|2972.1|2972.1|0
1650976970000|2022-04-26 12:42:50|2973.43|2973.43|2973.43|2973.43|2973.43|2973.43|2973.43|2973.43|0
1650976990000|2022-04-26 12:43:10|2973.51|2973.51|2973.51|2973.51|2973.51|2973.51|2973.51|2973.51|0
1650977010000|2022-04-26 12:43:30|2973.43|2973.43|2973.43|2973.43|2973.43|2973.43|2973.43|2973.43|0
1650977070000|2022-04-26 12:44:30|2973.66|2973.66|2973.82|2973.82|2973.82|2973.82|2973.66|2973.66|0
1650977120000|2022-04-26 12:45:20|2974.01|2974.01|2974.69|2974.69|2974.69|2974.69|2974.01|2974.01|0
1650977130000|2022-04-26 12:45:30|2974.49|2974.49|2974.49|2974.49|2974.49|2974.49|2974.49|2974.49|0
1650977140000|2022-04-26 12:45:40|2974.57|2974.57|2974.57|2974.57|2974.57|2974.57|2974.57|2974.57|0
1650977180000|2022-04-26 12:46:20|2974.35|2974.35|2974.35|2974.35|2974.35|2974.35|2974.35|2974.35|0
1650977190000|2022-04-26 12:46:30|2974.57|2974.57|2975.02|2975.02|2975.02|2975.02|2974.57|2974.57|0
1650977220000|2022-04-26 12:47:00|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|0
1650977250000|2022-04-26 12:47:30|2975.83|2975.83|2975.91|2975.91|2975.91|2975.91|2975.83|2975.83|0
1650977270000|2022-04-26 12:47:50|2976.13|2976.13|2976.13|2976.13|2976.13|2976.13|2976.13|2976.13|0
1650977280000|2022-04-26 12:48:00|2976.49|2976.49|2976.49|2976.49|2976.49|2976.49|2976.49|2976.49|0
1650977320000|2022-04-26 12:48:40|2976.69|2976.69|2976.13|2976.13|2976.69|2976.69|2976.13|2976.13|0
1650977340000|2022-04-26 12:49:00|2976.35|2976.35|2976.35|2976.35|2976.35|2976.35|2976.35|2976.35|0
1650977350000|2022-04-26 12:49:10|2977.01|2977.01|2977.01|2977.01|2977.01|2977.01|2977.01|2977.01|0
1650977370000|2022-04-26 12:49:30|2976.79|2976.79|2976.79|2976.79|2976.79|2976.79|2976.79|2976.79|0
1650977420000|2022-04-26 12:50:20|2977.15|2977.15|2977.15|2977.15|2977.15|2977.15|2977.15|2977.15|0
1650977430000|2022-04-26 12:50:30|2977.48|2977.48|2977.44|2977.44|2977.64|2977.64|2977.44|2977.44|0
1650977440000|2022-04-26 12:50:40|2977.77|2977.77|2977.77|2977.77|2977.77|2977.77|2977.77|2977.77|0
1650977460000|2022-04-26 12:51:00|2978.13|2978.13|2977.77|2977.77|2978.13|2978.13|2977.77|2977.77|0
1650977470000|2022-04-26 12:51:10|2978.49|2978.49|2978.38|2978.38|2978.49|2978.49|2978.38|2978.38|0
1650977510000|2022-04-26 12:51:50|2977.66|2977.66|2978.02|2978.02|2978.02|2978.02|2977.66|2977.66|0
1650977530000|2022-04-26 12:52:10|2977.66|2977.66|2977.66|2977.66|2977.66|2977.66|2977.66|2977.66|0
1650977540000|2022-04-26 12:52:20|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|0
1650977590000|2022-04-26 12:53:10|2977.66|2977.66|2977.66|2977.66|2977.66|2977.66|2977.55|2977.55|0
1650977630000|2022-04-26 12:53:50|2978.25|2978.25|2978.25|2978.25|2978.25|2978.25|2978.25|2978.25|0
1650977670000|2022-04-26 12:54:30|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|0
1650977700000|2022-04-26 12:55:00|2978.25|2978.25|2978.47|2978.47|2978.47|2978.47|2978.25|2978.25|0
1650977800000|2022-04-26 12:56:40|2978.02|2978.02|2977.25|2977.25|2978.02|2978.02|2977.25|2977.25|0
1650977810000|2022-04-26 12:56:50|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|0
1650977820000|2022-04-26 12:57:00|2977.25|2977.25|2977.83|2977.83|2977.83|2977.83|2977.25|2977.25|0
1650977870000|2022-04-26 12:57:50|2978.05|2978.05|2978.05|2978.05|2978.05|2978.05|2978.05|2978.05|0
1650977920000|2022-04-26 12:58:40|2978.21|2978.21|2978.41|2978.41|2978.41|2978.41|2978.21|2978.21|0
1650977940000|2022-04-26 12:59:00|2978.62|2978.62|2978.62|2978.62|2978.62|2978.62|2978.62|2978.62|0
1650977980000|2022-04-26 12:59:40|2978.41|2978.41|2979.39|2979.39|2979.39|2979.39|2978.41|2978.41|0
1650977990000|2022-04-26 12:59:50|2979.2|2979.2|2979.2|2979.2|2979.2|2979.2|2979.2|2979.2|0
1650978000000|2022-04-26 13:00:00|2979.39|2979.39|2979.39|2979.39|2979.39|2979.39|2979.39|2979.39|0
1650978050000|2022-04-26 13:00:50|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|0
1650978070000|2022-04-26 13:01:10|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|2979.02|0
1650978120000|2022-04-26 13:02:00|2978.29|2978.29|2976.88|2976.88|2978.29|2978.29|2976.88|2976.88|0
1650978130000|2022-04-26 13:02:10|2976.66|2976.66|2976.42|2976.42|2976.66|2976.66|2976.42|2976.42|0
1650978270000|2022-04-26 13:04:30|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|2976.21|0
1650978300000|2022-04-26 13:05:00|2975.99|2975.99|2975.52|2975.52|2975.99|2975.99|2975.52|2975.52|0
1650978310000|2022-04-26 13:05:10|2975.3|2975.3|2975.08|2975.08|2975.3|2975.3|2975.08|2975.08|0
1650978320000|2022-04-26 13:05:20|2974.63|2974.63|2974.85|2974.85|2974.85|2974.85|2974.63|2974.63|0
1650978330000|2022-04-26 13:05:30|2975.76|2975.76|2975.98|2975.98|2975.98|2975.98|2975.76|2975.76|0
1650978350000|2022-04-26 13:05:50|2975.62|2975.62|2975.21|2975.21|2975.62|2975.62|2975.21|2975.21|0
1650978360000|2022-04-26 13:06:00|2974.99|2974.99|2975.1|2975.1|2975.1|2975.1|2974.99|2974.99|0
1650978370000|2022-04-26 13:06:10|2975.21|2975.21|2975.42|2975.42|2975.42|2975.42|2975.21|2975.21|0
1650978380000|2022-04-26 13:06:20|2975.64|2975.64|2975.64|2975.64|2975.64|2975.64|2975.64|2975.64|0
1650978410000|2022-04-26 13:06:50|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|2976.32|0
1650978420000|2022-04-26 13:07:00|2976.09|2976.09|2976.09|2976.09|2976.09|2976.09|2976.09|2976.09|0
1650978430000|2022-04-26 13:07:10|2975.66|2975.66|2975.66|2975.66|2975.66|2975.66|2975.66|2975.66|0
1650978450000|2022-04-26 13:07:30|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|2975.44|0
1650978460000|2022-04-26 13:07:40|2974.99|2974.99|2974.99|2974.99|2974.99|2974.99|2974.99|2974.99|0
1650978470000|2022-04-26 13:07:50|2974.76|2974.76|2974.76|2974.76|2974.76|2974.76|2974.76|2974.76|0
1650978480000|2022-04-26 13:08:00|2974.04|2974.04|2974.04|2974.04|2974.04|2974.04|2974.04|2974.04|0
1650978500000|2022-04-26 13:08:20|2974.26|2974.26|2973.9|2973.9|2974.26|2974.26|2973.9|2973.9|0
1650978530000|2022-04-26 13:08:50|2974.77|2974.77|2974.55|2974.55|2974.77|2974.77|2974.55|2974.55|0
1650978550000|2022-04-26 13:09:10|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|2974.91|0
1650978630000|2022-04-26 13:10:30|2974.68|2974.68|2973.27|2973.27|2974.68|2974.68|2973.27|2973.27|0
1650978650000|2022-04-26 13:10:50|2973.07|2973.07|2972.85|2972.85|2973.07|2973.07|2972.85|2972.85|0
1650978660000|2022-04-26 13:11:00|2972.77|2972.77|2973.01|2973.01|2973.01|2973.01|2972.69|2972.69|0
1650978670000|2022-04-26 13:11:10|2972.82|2972.82|2972.82|2972.82|2972.82|2972.82|2972.82|2972.82|0
1650978700000|2022-04-26 13:11:40|2972.97|2972.97|2972.97|2972.97|2972.97|2972.97|2972.97|2972.97|0
1650978710000|2022-04-26 13:11:50|2973.08|2973.08|2973|2973|2973.08|2973.08|2973|2973|0
1650978730000|2022-04-26 13:12:10|2972.85|2972.85|2972.85|2972.85|2973.43|2973.43|2972.85|2972.85|0
1650978780000|2022-04-26 13:13:00|2972.63|2972.63|2971.81|2971.81|2972.71|2972.71|2971.81|2971.81|0
1650978800000|2022-04-26 13:13:20|2971.73|2971.73|2971.73|2971.73|2971.73|2971.73|2971.73|2971.73|0
1650978810000|2022-04-26 13:13:30|2971.53|2971.53|2971.53|2971.53|2971.53|2971.53|2971.53|2971.53|0
1650978820000|2022-04-26 13:13:40|2971.73|2971.73|2971.73|2971.73|2971.73|2971.73|2971.73|2971.73|0
1650978830000|2022-04-26 13:13:50|2971.81|2971.81|2972.71|2972.71|2972.71|2972.71|2971.81|2971.81|0
1650978860000|2022-04-26 13:14:20|2972.48|2972.48|2972.48|2972.48|2972.48|2972.48|2972.48|2972.48|0
1650978870000|2022-04-26 13:14:30|2972.92|2972.92|2973.86|2973.86|2973.86|2973.86|2972.92|2972.92|0
1650978880000|2022-04-26 13:14:40|2974.22|2974.22|2974.22|2974.22|2974.22|2974.22|2974.22|2974.22|0
1650978890000|2022-04-26 13:14:50|2974.67|2974.67|2974.67|2974.67|2974.67|2974.67|2974.67|2974.67|0
1650978900000|2022-04-26 13:15:00|2974.31|2974.31|2974.31|2974.31|2974.31|2974.31|2974.31|2974.31|0
1650978920000|2022-04-26 13:15:20|2974.23|2974.23|2974.23|2974.23|2974.23|2974.23|2974.23|2974.23|0
1650978930000|2022-04-26 13:15:30|2974.31|2974.31|2974.31|2974.31|2974.31|2974.31|2974.31|2974.31|0
1650978950000|2022-04-26 13:15:50|2974.54|2974.54|2974.54|2974.54|2974.54|2974.54|2974.54|2974.54|0
1650979020000|2022-04-26 13:17:00|2974.21|2974.21|2973.55|2973.55|2974.21|2974.21|2973.55|2973.55|0
1650979030000|2022-04-26 13:17:10|2973.63|2973.63|2973.27|2973.27|2973.63|2973.63|2973.27|2973.27|0
1650979040000|2022-04-26 13:17:20|2973.05|2973.05|2973.05|2973.05|2973.05|2973.05|2973.05|2973.05|0
1650979060000|2022-04-26 13:17:40|2973.13|2973.13|2973.13|2973.13|2973.13|2973.13|2973.13|2973.13|0
1650979090000|2022-04-26 13:18:10|2972.52|2972.52|2971.96|2971.96|2972.52|2972.52|2971.96|2971.96|0
1650979100000|2022-04-26 13:18:20|2971.64|2971.64|2971.88|2971.88|2971.88|2971.88|2971.64|2971.64|0
1650979110000|2022-04-26 13:18:30|2971.69|2971.69|2972.08|2972.08|2972.08|2972.08|2971.69|2971.69|0
1650979120000|2022-04-26 13:18:40|2971.72|2971.72|2971.72|2971.72|2971.72|2971.72|2971.72|2971.72|0
1650979210000|2022-04-26 13:20:10|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|0
1650979220000|2022-04-26 13:20:20|2972|2972|2971.42|2971.42|2972|2972|2971.42|2971.42|0
1650979250000|2022-04-26 13:20:50|2971.53|2971.53|2971.53|2971.53|2971.53|2971.53|2971.53|2971.53|0
1650979260000|2022-04-26 13:21:00|2971.2|2971.2|2971.2|2971.2|2971.2|2971.2|2971.2|2971.2|0
1650979290000|2022-04-26 13:21:30|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|0
1650979310000|2022-04-26 13:21:50|2971.5|2971.5|2971.5|2971.5|2971.5|2971.5|2971.5|2971.5|0
1650979320000|2022-04-26 13:22:00|2971.13|2971.13|2971.13|2971.13|2971.13|2971.13|2971.13|2971.13|0
1650979340000|2022-04-26 13:22:20|2970.82|2970.82|2970.15|2970.15|2970.82|2970.82|2970.15|2970.15|0
1650979350000|2022-04-26 13:22:30|2970.34|2970.34|2970.79|2970.79|2970.79|2970.79|2970.34|2970.34|0
1650979370000|2022-04-26 13:22:50|2970.58|2970.58|2970.58|2970.58|2970.58|2970.58|2970.58|2970.58|0
1650979380000|2022-04-26 13:23:00|2970.38|2970.38|2970.16|2970.16|2970.38|2970.38|2970.05|2970.05|0
1650979390000|2022-04-26 13:23:10|2970.39|2970.39|2970.39|2970.39|2970.39|2970.39|2970.39|2970.39|0
1650979400000|2022-04-26 13:23:20|2970.17|2970.17|2970.17|2970.17|2970.17|2970.17|2970.17|2970.17|0
1650979440000|2022-04-26 13:24:00|2970.62|2970.62|2970.62|2970.62|2970.62|2970.62|2970.62|2970.62|0
1650979460000|2022-04-26 13:24:20|2970.84|2970.84|2970.84|2970.84|2970.84|2970.84|2970.84|2970.84|0
1650979470000|2022-04-26 13:24:30|2970.11|2970.11|2970.11|2970.11|2970.11|2970.11|2970.11|2970.11|0
1650979490000|2022-04-26 13:24:50|2970.27|2970.27|2970.27|2970.27|2970.27|2970.27|2970.27|2970.27|0
1650979520000|2022-04-26 13:25:20|2970.05|2970.05|2970.05|2970.05|2970.05|2970.05|2970.05|2970.05|0
1650979550000|2022-04-26 13:25:50|2970.24|2970.24|2970.24|2970.24|2970.24|2970.24|2970.24|2970.24|0
1650979570000|2022-04-26 13:26:10|2969.88|2969.88|2969.88|2969.88|2969.88|2969.88|2969.88|2969.88|0
1650979580000|2022-04-26 13:26:20|2969.66|2969.66|2969.66|2969.66|2969.66|2969.66|2969.66|2969.66|0
1650979590000|2022-04-26 13:26:30|2969.44|2969.44|2969.22|2969.22|2969.44|2969.44|2969.22|2969.22|0
1650979620000|2022-04-26 13:27:00|2968.86|2968.86|2968.86|2968.86|2968.86|2968.86|2968.86|2968.86|0
1650979640000|2022-04-26 13:27:20|2969.3|2969.3|2969.3|2969.3|2969.3|2969.3|2969.3|2969.3|0
1650979690000|2022-04-26 13:28:10|2969.66|2969.66|2969.66|2969.66|2969.66|2969.66|2969.66|2969.66|0
1650979720000|2022-04-26 13:28:40|2968.93|2968.93|2968.93|2968.93|2968.93|2968.93|2968.93|2968.93|0
1650979740000|2022-04-26 13:29:00|2969.66|2969.66|2969.88|2969.88|2969.88|2969.88|2969.66|2969.66|0
1650979760000|2022-04-26 13:29:20|2970.1|2970.1|2969.91|2969.91|2970.1|2970.1|2969.91|2969.91|0
1650979770000|2022-04-26 13:29:30|2969.99|2969.99|2970.14|2970.14|2970.14|2970.14|2969.99|2969.99|0
1650979780000|2022-04-26 13:29:40|2970.07|2970.07|2970.07|2970.07|2970.07|2970.07|2970.07|2970.07|0
1650979790000|2022-04-26 13:29:50|2969.34|2969.34|2969.79|2969.79|2970.24|2970.24|2969.34|2969.34|0
1650979800000|2022-04-26 13:30:00|2969.43|2969.43|2969.79|2969.79|2970.15|2970.15|2969.43|2969.43|0
1650979810000|2022-04-26 13:30:10|2969.9|2969.9|2968.54|2968.54|2969.9|2969.9|2968.54|2968.54|0
1650979820000|2022-04-26 13:30:20|2968.31|2968.31|2968.95|2968.95|2968.95|2968.95|2967.64|2967.64|0
1650979830000|2022-04-26 13:30:30|2968.73|2968.73|2968.73|2968.73|2968.73|2968.73|2968.73|2968.73|0
1650979840000|2022-04-26 13:30:40|2969.18|2969.18|2969.18|2969.18|2969.18|2969.18|2969.18|2969.18|0
1650979850000|2022-04-26 13:30:50|2969.41|2969.41|2969.74|2969.74|2969.74|2969.74|2969.41|2969.41|0
1650979860000|2022-04-26 13:31:00|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|0
1650979880000|2022-04-26 13:31:20|2970.24|2970.24|2970.03|2970.03|2970.24|2970.24|2970.03|2970.03|0
1650979890000|2022-04-26 13:31:30|2969.44|2969.44|2969.52|2969.52|2969.52|2969.52|2969.01|2969.01|0
1650979900000|2022-04-26 13:31:40|2969.44|2969.44|2969.44|2969.44|2969.44|2969.44|2969.44|2969.44|0
1650979930000|2022-04-26 13:32:10|2969.64|2969.64|2970|2970|2970|2970|2969.64|2969.64|0
1650979950000|2022-04-26 13:32:30|2970.22|2970.22|2970.22|2970.22|2970.22|2970.22|2970.22|2970.22|0
1650979960000|2022-04-26 13:32:40|2970|2970|2970|2970|2970|2970|2970|2970|0
1650979980000|2022-04-26 13:33:00|2970.22|2970.22|2970.17|2970.17|2970.33|2970.33|2970.17|2970.17|0
1650980020000|2022-04-26 13:33:40|2970.06|2970.06|2969.94|2969.94|2970.39|2970.39|2969.94|2969.94|0
1650980030000|2022-04-26 13:33:50|2970.16|2970.16|2971.22|2971.22|2971.22|2971.22|2970.16|2970.16|0
1650980040000|2022-04-26 13:34:00|2970.9|2970.9|2970.9|2970.9|2970.9|2970.9|2970.9|2970.9|0
1650980050000|2022-04-26 13:34:10|2971.26|2971.26|2971.26|2971.26|2971.26|2971.26|2971.26|2971.26|0
1650980080000|2022-04-26 13:34:40|2971.45|2971.45|2971.45|2971.45|2971.45|2971.45|2971.45|2971.45|0
1650980100000|2022-04-26 13:35:00|2971.69|2971.69|2971.69|2971.69|2971.69|2971.69|2971.69|2971.69|0
1650980110000|2022-04-26 13:35:10|2971.47|2971.47|2972.13|2972.13|2972.35|2972.35|2971.47|2971.47|0
1650980120000|2022-04-26 13:35:20|2972.49|2972.49|2972.49|2972.49|2972.49|2972.49|2972.49|2972.49|0
1650980130000|2022-04-26 13:35:30|2972.57|2972.57|2972.57|2972.57|2972.57|2972.57|2972.57|2972.57|0
1650980160000|2022-04-26 13:36:00|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|0
1650980170000|2022-04-26 13:36:10|2972.78|2972.78|2972.34|2972.34|2972.78|2972.78|2972.34|2972.34|0
1650980200000|2022-04-26 13:36:40|2972.63|2972.63|2972.63|2972.63|2972.63|2972.63|2972.63|2972.63|0
1650980210000|2022-04-26 13:36:50|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|0
1650980220000|2022-04-26 13:37:00|2973.35|2973.35|2973.35|2973.35|2973.35|2973.35|2973.35|2973.35|0
1650980230000|2022-04-26 13:37:10|2973.13|2973.13|2973.13|2973.13|2973.13|2973.13|2973.13|2973.13|0
1650980250000|2022-04-26 13:37:30|2972.76|2972.76|2972.58|2972.58|2973.13|2973.13|2972.58|2972.58|0
1650980260000|2022-04-26 13:37:40|2972.35|2972.35|2971.4|2971.4|2972.35|2972.35|2971.4|2971.4|0
1650980270000|2022-04-26 13:37:50|2971.77|2971.77|2971.4|2971.4|2971.77|2971.77|2971.4|2971.4|0
1650980280000|2022-04-26 13:38:00|2971.6|2971.6|2971.24|2971.24|2971.6|2971.6|2971.24|2971.24|0
1650980290000|2022-04-26 13:38:10|2971.16|2971.16|2971.16|2971.16|2971.16|2971.16|2971.16|2971.16|0
1650980300000|2022-04-26 13:38:20|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|0
1650980320000|2022-04-26 13:38:40|2970.83|2970.83|2971.16|2971.16|2971.16|2971.16|2970.83|2970.83|0
1650980330000|2022-04-26 13:38:50|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|0
1650980340000|2022-04-26 13:39:00|2970.72|2970.72|2970.93|2970.93|2970.93|2970.93|2970.72|2970.72|0
1650980350000|2022-04-26 13:39:10|2971.15|2971.15|2972.26|2972.26|2972.26|2972.26|2971.15|2971.15|0
1650980360000|2022-04-26 13:39:20|2972.04|2972.04|2972.04|2972.04|2972.04|2972.04|2972.04|2972.04|0
1650980370000|2022-04-26 13:39:30|2971.68|2971.68|2971.68|2971.68|2971.68|2971.68|2971.68|2971.68|0
1650980380000|2022-04-26 13:39:40|2971.45|2971.45|2971.45|2971.45|2971.45|2971.45|2971.45|2971.45|0
1650980420000|2022-04-26 13:40:20|2971.23|2971.23|2971.23|2971.23|2971.23|2971.23|2971.23|2971.23|0
1650980430000|2022-04-26 13:40:30|2971.39|2971.39|2971.39|2971.39|2971.39|2971.39|2971.39|2971.39|0
1650980450000|2022-04-26 13:40:50|2971.17|2971.17|2971.39|2971.39|2971.39|2971.39|2971.17|2971.17|0
1650980460000|2022-04-26 13:41:00|2971.62|2971.62|2971.62|2971.62|2971.62|2971.62|2971.62|2971.62|0
1650980470000|2022-04-26 13:41:10|2971.81|2971.81|2972.01|2972.01|2972.01|2972.01|2971.81|2971.81|0
1650980510000|2022-04-26 13:41:50|2971.93|2971.93|2971.93|2971.93|2971.93|2971.93|2971.93|2971.93|0
1650980520000|2022-04-26 13:42:00|2971.77|2971.77|2971.69|2971.69|2971.77|2971.77|2971.69|2971.69|0
1650980540000|2022-04-26 13:42:20|2971.47|2971.47|2971.47|2971.47|2971.47|2971.47|2971.47|2971.47|0
1650980560000|2022-04-26 13:42:40|2971.24|2971.24|2971.6|2971.6|2971.6|2971.6|2971.24|2971.24|0
1650980570000|2022-04-26 13:42:50|2971.82|2971.82|2971.82|2971.82|2971.82|2971.82|2971.82|2971.82|0
1650980580000|2022-04-26 13:43:00|2971.46|2971.46|2971.46|2971.46|2971.46|2971.46|2971.46|2971.46|0
1650980590000|2022-04-26 13:43:10|2971.82|2971.82|2971.61|2971.61|2971.82|2971.82|2971.61|2971.61|0
1650980640000|2022-04-26 13:44:00|2971.41|2971.41|2971.02|2971.02|2971.41|2971.41|2971.02|2971.02|0
1650980650000|2022-04-26 13:44:10|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|0
1650980680000|2022-04-26 13:44:40|2970.9|2970.9|2970.9|2970.9|2970.9|2970.9|2970.9|2970.9|0
1650980700000|2022-04-26 13:45:00|2970.45|2970.45|2970.67|2970.67|2970.67|2970.67|2970.45|2970.45|0
1650980720000|2022-04-26 13:45:20|2970.78|2970.78|2970.89|2970.89|2970.89|2970.89|2970.78|2970.78|0
1650980730000|2022-04-26 13:45:30|2970.97|2970.97|2971.05|2971.05|2971.05|2971.05|2970.97|2970.97|0
1650980740000|2022-04-26 13:45:40|2971.13|2971.13|2971.5|2971.5|2971.5|2971.5|2971.13|2971.13|0
1650980750000|2022-04-26 13:45:50|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|0
1650980760000|2022-04-26 13:46:00|2971.5|2971.5|2971.5|2971.5|2971.5|2971.5|2971.5|2971.5|0
1650980770000|2022-04-26 13:46:10|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|0
1650980780000|2022-04-26 13:46:20|2970.98|2970.98|2970.54|2970.54|2970.98|2970.98|2970.54|2970.54|0
1650980790000|2022-04-26 13:46:30|2970.76|2970.76|2970.76|2970.76|2970.76|2970.76|2970.76|2970.76|0
1650980800000|2022-04-26 13:46:40|2970.54|2970.54|2970.54|2970.54|2970.54|2970.54|2970.54|2970.54|0
1650980810000|2022-04-26 13:46:50|2969.98|2969.98|2969.98|2969.98|2969.98|2969.98|2969.98|2969.98|0
1650980840000|2022-04-26 13:47:20|2970.41|2970.41|2970.19|2970.19|2970.41|2970.41|2970.19|2970.19|0
1650980850000|2022-04-26 13:47:30|2970.42|2970.42|2970.42|2970.42|2970.42|2970.42|2970.42|2970.42|0
1650980860000|2022-04-26 13:47:40|2970.78|2970.78|2970.78|2970.78|2970.78|2970.78|2970.78|2970.78|0
1650980870000|2022-04-26 13:47:50|2971.01|2971.01|2971.17|2971.17|2971.4|2971.4|2971.01|2971.01|0
1650980890000|2022-04-26 13:48:10|2971.33|2971.33|2971.58|2971.58|2971.78|2971.78|2971.33|2971.33|0
1650980900000|2022-04-26 13:48:20|2971.22|2971.22|2971.22|2971.22|2971.22|2971.22|2971.22|2971.22|0
1650980910000|2022-04-26 13:48:30|2971.44|2971.44|2971.44|2971.44|2971.44|2971.44|2971.44|2971.44|0
1650980940000|2022-04-26 13:49:00|2971.66|2971.66|2971.66|2971.66|2971.66|2971.66|2971.66|2971.66|0
1650980950000|2022-04-26 13:49:10|2972.02|2972.02|2972.39|2972.39|2972.39|2972.39|2972.02|2972.02|0
1650980960000|2022-04-26 13:49:20|2972.75|2972.75|2972.43|2972.43|2972.75|2972.75|2972.43|2972.43|0
1650980980000|2022-04-26 13:49:40|2972.07|2972.07|2971.48|2971.48|2972.07|2972.07|2971.48|2971.48|0
1650981000000|2022-04-26 13:50:00|2971.03|2971.03|2971.03|2971.03|2971.03|2971.03|2970.67|2970.67|0
1650981010000|2022-04-26 13:50:10|2971.26|2971.26|2971.26|2971.26|2971.26|2971.26|2971.26|2971.26|0
1650981030000|2022-04-26 13:50:30|2971.04|2971.04|2970.82|2970.82|2971.04|2971.04|2970.82|2970.82|0
1650981040000|2022-04-26 13:50:40|2970.6|2970.6|2970.82|2970.82|2970.82|2970.82|2970.6|2970.6|0
1650981050000|2022-04-26 13:50:50|2970.6|2970.6|2970.6|2970.6|2970.6|2970.6|2970.6|2970.6|0
1650981060000|2022-04-26 13:51:00|2970.96|2970.96|2970.96|2970.96|2970.96|2970.96|2970.96|2970.96|0
1650981100000|2022-04-26 13:51:40|2971.07|2971.07|2971.29|2971.29|2971.29|2971.29|2971.07|2971.07|0
1650981120000|2022-04-26 13:52:00|2972.01|2972.01|2972.64|2972.64|2972.86|2972.86|2972.01|2972.01|0
1650981130000|2022-04-26 13:52:10|2972.28|2972.28|2972.28|2972.28|2972.28|2972.28|2972.28|2972.28|0
1650981140000|2022-04-26 13:52:20|2972.06|2972.06|2972.17|2972.17|2972.17|2972.17|2972.06|2972.06|0
1650981170000|2022-04-26 13:52:50|2972.4|2972.4|2972.4|2972.4|2972.4|2972.4|2972.4|2972.4|0
1650981180000|2022-04-26 13:53:00|2971.96|2971.96|2971.85|2971.85|2971.96|2971.96|2971.85|2971.85|0
1650981210000|2022-04-26 13:53:30|2971.74|2971.74|2971.74|2971.74|2971.74|2971.74|2971.74|2971.74|0
1650981220000|2022-04-26 13:53:40|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|0
1650981250000|2022-04-26 13:54:10|2971.77|2971.77|2971.77|2971.77|2971.77|2971.77|2971.77|2971.77|0
1650981260000|2022-04-26 13:54:20|2971.54|2971.54|2971.7|2971.7|2971.7|2971.7|2971.54|2971.54|0
1650981280000|2022-04-26 13:54:40|2971.93|2971.93|2971.93|2971.93|2971.93|2971.93|2971.93|2971.93|0
1650981290000|2022-04-26 13:54:50|2970.84|2970.84|2970.98|2970.98|2970.98|2970.98|2970.62|2970.62|0
1650981300000|2022-04-26 13:55:00|2971.34|2971.34|2971.57|2971.57|2971.57|2971.57|2971.34|2971.34|0
1650981320000|2022-04-26 13:55:20|2971.46|2971.46|2971.46|2971.46|2971.46|2971.46|2971.46|2971.46|0
1650981330000|2022-04-26 13:55:30|2971.57|2971.57|2971.57|2971.57|2971.57|2971.57|2971.57|2971.57|0
1650981340000|2022-04-26 13:55:40|2971.2|2971.2|2971.2|2971.2|2971.2|2971.2|2971.2|2971.2|0
1650981350000|2022-04-26 13:55:50|2970.98|2970.98|2970.98|2970.98|2970.98|2970.98|2970.98|2970.98|0
1650981360000|2022-04-26 13:56:00|2970.62|2970.62|2970.69|2970.69|2970.69|2970.69|2970.62|2970.62|0
1650981400000|2022-04-26 13:56:40|2971.42|2971.42|2971.33|2971.33|2971.42|2971.42|2971.22|2971.22|0
1650981420000|2022-04-26 13:57:00|2971.44|2971.44|2971.81|2971.81|2971.81|2971.81|2971.44|2971.44|0
1650981440000|2022-04-26 13:57:20|2971.58|2971.58|2971.8|2971.8|2971.8|2971.8|2971.58|2971.58|0
1650981450000|2022-04-26 13:57:30|2971.57|2971.57|2971.57|2971.57|2971.57|2971.57|2971.57|2971.57|0
1650981460000|2022-04-26 13:57:40|2971.46|2971.46|2971.46|2971.46|2971.46|2971.46|2971.46|2971.46|0
1650981530000|2022-04-26 13:58:50|2971.7|2971.7|2971.7|2971.7|2971.7|2971.7|2971.7|2971.7|0
1650981540000|2022-04-26 13:59:00|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|2971.86|0
1650981550000|2022-04-26 13:59:10|2972.08|2972.08|2972.3|2972.3|2972.3|2972.3|2972.08|2972.08|0
1650981580000|2022-04-26 13:59:40|2972.11|2972.11|2971.59|2971.59|2972.11|2972.11|2971.59|2971.59|0
1650981590000|2022-04-26 13:59:50|2971.8|2971.8|2972.48|2972.48|2972.48|2972.48|2971.8|2971.8|0
1650981600000|2022-04-26 14:00:00|2972.32|2972.32|2972.1|2972.1|2972.32|2972.32|2972.1|2972.1|0
1650981620000|2022-04-26 14:00:20|2971.88|2971.88|2971.66|2971.66|2971.88|2971.88|2971.66|2971.66|0
1650981640000|2022-04-26 14:00:40|2971.44|2971.44|2971.99|2971.99|2971.99|2971.99|2971.44|2971.44|0
1650981650000|2022-04-26 14:00:50|2971.62|2971.62|2971.62|2971.62|2971.62|2971.62|2971.62|2971.62|0
1650981660000|2022-04-26 14:01:00|2971.04|2971.04|2970.74|2970.74|2971.06|2971.06|2970.74|2970.74|0
1650981680000|2022-04-26 14:01:20|2970.38|2970.38|2969.75|2969.75|2970.38|2970.38|2969.75|2969.75|0
1650981690000|2022-04-26 14:01:30|2970.06|2970.06|2970.06|2970.06|2970.06|2970.06|2970.06|2970.06|0
1650981700000|2022-04-26 14:01:40|2969.67|2969.67|2969.67|2969.67|2969.67|2969.67|2969.67|2969.67|0
1650981720000|2022-04-26 14:02:00|2969.45|2969.45|2969.45|2969.45|2969.45|2969.45|2969.45|2969.45|0
1650981740000|2022-04-26 14:02:20|2969.37|2969.37|2969.37|2969.37|2969.37|2969.37|2969.37|2969.37|0
1650981760000|2022-04-26 14:02:40|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|0
1650981770000|2022-04-26 14:02:50|2969.23|2969.23|2969.23|2969.23|2969.23|2969.23|2969.23|2969.23|0
1650981780000|2022-04-26 14:03:00|2969.45|2969.45|2968.39|2968.39|2969.45|2969.45|2967.89|2967.89|0
1650981800000|2022-04-26 14:03:20|2968.59|2968.59|2969.02|2969.02|2969.02|2969.02|2968.59|2968.59|0
1650981820000|2022-04-26 14:03:40|2969.57|2969.57|2969.57|2969.57|2969.57|2969.57|2969.57|2969.57|0
1650981830000|2022-04-26 14:03:50|2969.81|2969.81|2970.23|2970.23|2970.23|2970.23|2969.81|2969.81|0
1650981840000|2022-04-26 14:04:00|2970.43|2970.43|2970.43|2970.43|2970.43|2970.43|2970.43|2970.43|0
1650981850000|2022-04-26 14:04:10|2970.65|2970.65|2971.09|2971.09|2971.09|2971.09|2970.65|2970.65|0
1650981860000|2022-04-26 14:04:20|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|0
1650981870000|2022-04-26 14:04:30|2971.65|2971.65|2971.65|2971.65|2971.86|2971.86|2971.65|2971.65|0
1650981880000|2022-04-26 14:04:40|2971.57|2971.57|2971.57|2971.57|2971.57|2971.57|2971.57|2971.57|0
1650981920000|2022-04-26 14:05:20|2971.79|2971.79|2972.15|2972.15|2972.24|2972.24|2971.79|2971.79|0
1650981930000|2022-04-26 14:05:30|2972.38|2972.38|2972.38|2972.38|2972.38|2972.38|2972.38|2972.38|0
1650981940000|2022-04-26 14:05:40|2972.15|2972.15|2972.15|2972.15|2972.15|2972.15|2972.15|2972.15|0
1650981990000|2022-04-26 14:06:30|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|0
1650982000000|2022-04-26 14:06:40|2972.05|2972.05|2972.05|2972.05|2972.05|2972.05|2972.05|2972.05|0
1650982010000|2022-04-26 14:06:50|2971.83|2971.83|2972.91|2972.91|2972.91|2972.91|2971.83|2971.83|0
1650982020000|2022-04-26 14:07:00|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|0
1650982030000|2022-04-26 14:07:10|2973.02|2973.02|2973.02|2973.02|2973.02|2973.02|2973.02|2973.02|0
1650982040000|2022-04-26 14:07:20|2972.8|2972.8|2972.8|2972.8|2972.8|2972.8|2972.8|2972.8|0
1650982050000|2022-04-26 14:07:30|2973.25|2973.25|2973.25|2973.25|2973.25|2973.25|2973.25|2973.25|0
1650982070000|2022-04-26 14:07:50|2973.47|2973.47|2973.97|2973.97|2973.97|2973.97|2973.47|2973.47|0
1650982080000|2022-04-26 14:08:00|2974.08|2974.08|2974.08|2974.08|2974.08|2974.08|2974.08|2974.08|0
1650982110000|2022-04-26 14:08:30|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|0
1650982120000|2022-04-26 14:08:40|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|2973.5|0
1650982130000|2022-04-26 14:08:50|2973.86|2973.86|2973.5|2973.5|2973.86|2973.86|2973.5|2973.5|0
1650982170000|2022-04-26 14:09:30|2973.93|2973.93|2973.93|2973.93|2973.93|2973.93|2973.93|2973.93|0
1650982200000|2022-04-26 14:10:00|2973.57|2973.57|2973.57|2973.57|2973.57|2973.57|2973.57|2973.57|0
1650982220000|2022-04-26 14:10:20|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|2973.21|0
1650982260000|2022-04-26 14:11:00|2973.01|2973.01|2973.01|2973.01|2973.01|2973.01|2973.01|2973.01|0
1650982290000|2022-04-26 14:11:30|2972.81|2972.81|2972.59|2972.59|2972.81|2972.81|2972.38|2972.38|0
1650982380000|2022-04-26 14:13:00|2972.14|2972.14|2972.59|2972.59|2972.59|2972.59|2972.14|2972.14|0
1650982400000|2022-04-26 14:13:20|2972.48|2972.48|2972.38|2972.38|2972.48|2972.48|2972.38|2972.38|0
1650982420000|2022-04-26 14:13:40|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|2971.94|0
1650982440000|2022-04-26 14:14:00|2972.16|2972.16|2972.48|2972.48|2972.48|2972.48|2972.16|2972.16|0
1650982450000|2022-04-26 14:14:10|2972.85|2972.85|2972.85|2972.85|2972.85|2972.85|2972.85|2972.85|0
1650982470000|2022-04-26 14:14:30|2973.07|2973.07|2973.07|2973.07|2973.07|2973.07|2973.07|2973.07|0
1650982490000|2022-04-26 14:14:50|2972.85|2972.85|2972.2|2972.2|2972.85|2972.85|2972.2|2972.2|0
1650982500000|2022-04-26 14:15:00|2972.56|2972.56|2972.2|2972.2|2972.56|2972.56|2972.2|2972.2|0
1650982590000|2022-04-26 14:16:30|2972.31|2972.31|2972.31|2972.31|2972.31|2972.31|2972.31|2972.31|0
1650982630000|2022-04-26 14:17:10|2972.15|2972.15|2972.15|2972.15|2972.15|2972.15|2972.15|2972.15|0
1650982650000|2022-04-26 14:17:30|2972.35|2972.35|2972.43|2972.43|2972.43|2972.43|2972.27|2972.27|0
1650982670000|2022-04-26 14:17:50|2971.23|2971.23|2972.06|2972.06|2972.06|2972.06|2971.23|2971.23|0
1650982680000|2022-04-26 14:18:00|2972.43|2972.43|2972.43|2972.43|2972.43|2972.43|2972.43|2972.43|0
1650982690000|2022-04-26 14:18:10|2971.75|2971.75|2971.75|2971.75|2971.75|2971.75|2971.75|2971.75|0
1650982700000|2022-04-26 14:18:20|2970.64|2970.64|2971.46|2971.46|2971.91|2971.91|2970.64|2970.64|0
1650982710000|2022-04-26 14:18:30|2971.69|2971.69|2971.8|2971.8|2971.8|2971.8|2971.36|2971.36|0
1650982720000|2022-04-26 14:18:40|2971.91|2971.91|2971.91|2971.91|2971.91|2971.91|2971.91|2971.91|0
1650982730000|2022-04-26 14:18:50|2971.83|2971.83|2971.5|2971.5|2971.83|2971.83|2971.5|2971.5|0
1650982740000|2022-04-26 14:19:00|2971.72|2971.72|2971.64|2971.64|2971.72|2971.72|2971.64|2971.64|0
1650982750000|2022-04-26 14:19:10|2971.48|2971.48|2971.48|2971.48|2971.48|2971.48|2971.48|2971.48|0
1650982770000|2022-04-26 14:19:30|2971.59|2971.59|2971.82|2971.82|2971.82|2971.82|2971.59|2971.59|0
1650982810000|2022-04-26 14:20:10|2971.49|2971.49|2971.6|2971.6|2971.6|2971.6|2971.49|2971.49|0
1650982820000|2022-04-26 14:20:20|2971.82|2971.82|2972.04|2972.04|2972.04|2972.04|2971.6|2971.6|0
1650982850000|2022-04-26 14:20:50|2971.6|2971.6|2971.6|2971.6|2971.6|2971.6|2971.6|2971.6|0
1650982860000|2022-04-26 14:21:00|2971.37|2971.37|2971.52|2971.52|2971.73|2971.73|2971.37|2971.37|0
1650982870000|2022-04-26 14:21:10|2971.15|2971.15|2971.15|2971.15|2971.15|2971.15|2971.15|2971.15|0
1650982880000|2022-04-26 14:21:20|2971.38|2971.38|2971.6|2971.6|2971.6|2971.6|2971.38|2971.38|0
1650982900000|2022-04-26 14:21:40|2971.41|2971.41|2970.51|2970.51|2971.41|2971.41|2970.51|2970.51|0
1650982910000|2022-04-26 14:21:50|2970.06|2970.06|2970.03|2970.03|2970.06|2970.06|2969.5|2969.5|0
1650982920000|2022-04-26 14:22:00|2969.7|2969.7|2969.7|2969.7|2969.7|2969.7|2969.7|2969.7|0
1650982930000|2022-04-26 14:22:10|2969.93|2969.93|2969.93|2969.93|2969.93|2969.93|2969.93|2969.93|0
1650982940000|2022-04-26 14:22:20|2970.29|2970.29|2970.29|2970.29|2970.29|2970.29|2970.29|2970.29|0
1650982970000|2022-04-26 14:22:50|2969.85|2969.85|2969.85|2969.85|2969.85|2969.85|2969.85|2969.85|0
1650982980000|2022-04-26 14:23:00|2970.07|2970.07|2970.07|2970.07|2970.07|2970.07|2970.07|2970.07|0
1650983010000|2022-04-26 14:23:30|2969.71|2969.71|2969.71|2969.71|2969.71|2969.71|2969.71|2969.71|0
1650983030000|2022-04-26 14:23:50|2969.34|2969.34|2969.56|2969.56|2969.56|2969.56|2969.34|2969.34|0
1650983080000|2022-04-26 14:24:40|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|0
1650983100000|2022-04-26 14:25:00|2969.56|2969.56|2969.67|2969.67|2969.67|2969.67|2969.56|2969.56|0
1650983120000|2022-04-26 14:25:20|2969.9|2969.9|2969.9|2969.9|2969.9|2969.9|2969.9|2969.9|0
1650983130000|2022-04-26 14:25:30|2969.68|2969.68|2970.21|2970.21|2970.4|2970.4|2969.68|2969.68|0
1650983140000|2022-04-26 14:25:40|2970.43|2970.43|2970.79|2970.79|2970.79|2970.79|2970.43|2970.43|0
1650983150000|2022-04-26 14:25:50|2970.43|2970.43|2970.35|2970.35|2970.43|2970.43|2970.35|2970.35|0
1650983160000|2022-04-26 14:26:00|2970.19|2970.19|2969.65|2969.65|2970.41|2970.41|2969.57|2969.57|0
1650983170000|2022-04-26 14:26:10|2969.73|2969.73|2969.73|2969.73|2969.73|2969.73|2969.73|2969.73|0
1650983220000|2022-04-26 14:27:00|2969.51|2969.51|2969.51|2969.51|2969.51|2969.51|2969.51|2969.51|0
1650983230000|2022-04-26 14:27:10|2969.59|2969.59|2969.59|2969.59|2969.59|2969.59|2969.59|2969.59|0
1650983240000|2022-04-26 14:27:20|2969.81|2969.81|2970.33|2970.33|2970.33|2970.33|2969.81|2969.81|0
1650983250000|2022-04-26 14:27:30|2970.52|2970.52|2970.91|2970.91|2971.08|2971.08|2970.52|2970.52|0
1650983270000|2022-04-26 14:27:50|2970.71|2970.71|2970.71|2970.71|2970.71|2970.71|2970.71|2970.71|0
1650983280000|2022-04-26 14:28:00|2970.93|2970.93|2970.93|2970.93|2970.93|2970.93|2970.93|2970.93|0
1650983290000|2022-04-26 14:28:10|2971.15|2971.15|2971.15|2971.15|2971.15|2971.15|2971.15|2971.15|0
1650983300000|2022-04-26 14:28:20|2971.07|2971.07|2971.23|2971.23|2971.23|2971.23|2971.07|2971.07|0
1650983310000|2022-04-26 14:28:30|2971.45|2971.45|2971.81|2971.81|2971.81|2971.81|2971.45|2971.45|0
1650983320000|2022-04-26 14:28:40|2971.59|2971.59|2971.82|2971.82|2971.82|2971.82|2971.59|2971.59|0
1650983330000|2022-04-26 14:28:50|2971.71|2971.71|2971.43|2971.43|2971.71|2971.71|2971.35|2971.35|0
1650983340000|2022-04-26 14:29:00|2971.21|2971.21|2971.1|2971.1|2971.21|2971.21|2971.1|2971.1|0
1650983360000|2022-04-26 14:29:20|2970.51|2970.51|2970.29|2970.29|2970.51|2970.51|2970.29|2970.29|0
1650983370000|2022-04-26 14:29:30|2970.66|2970.66|2971.24|2971.24|2971.26|2971.26|2970.66|2970.66|0
1650983380000|2022-04-26 14:29:40|2971.61|2971.61|2971.61|2971.61|2971.61|2971.61|2971.61|2971.61|0
1650983390000|2022-04-26 14:29:50|2971.8|2971.8|2972.13|2972.13|2972.13|2972.13|2971.8|2971.8|0
1650983400000|2022-04-26 14:30:00|2972.57|2972.57|2972.57|2972.57|2972.57|2972.57|2972.57|2972.57|0
1650983410000|2022-04-26 14:30:10|2972.79|2972.79|2972.79|2972.79|2972.79|2972.79|2972.79|2972.79|0
1650983430000|2022-04-26 14:30:30|2973.01|2973.01|2972.79|2972.79|2973.01|2973.01|2972.79|2972.79|0
1650983440000|2022-04-26 14:30:40|2973.01|2973.01|2972.79|2972.79|2973.01|2973.01|2972.79|2972.79|0
1650983450000|2022-04-26 14:30:50|2973.02|2973.02|2973.02|2973.02|2973.02|2973.02|2973.02|2973.02|0
1650983460000|2022-04-26 14:31:00|2973.24|2973.24|2972.72|2972.72|2973.24|2973.24|2972.72|2972.72|0
1650983470000|2022-04-26 14:31:10|2973.08|2973.08|2973.08|2973.08|2973.08|2973.08|2973.08|2973.08|0
1650983480000|2022-04-26 14:31:20|2972.86|2972.86|2973.45|2973.45|2973.45|2973.45|2972.86|2972.86|0
1650983500000|2022-04-26 14:31:40|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|2973.09|0
1650983510000|2022-04-26 14:31:50|2973.25|2973.25|2973.25|2973.25|2973.25|2973.25|2973.25|2973.25|0
1650983530000|2022-04-26 14:32:10|2973.61|2973.61|2973.61|2973.61|2973.61|2973.61|2973.61|2973.61|0
1650983540000|2022-04-26 14:32:20|2973.97|2973.97|2973.97|2973.97|2973.97|2973.97|2973.97|2973.97|0
1650983560000|2022-04-26 14:32:40|2973.89|2973.89|2973.81|2973.81|2973.89|2973.89|2973.81|2973.81|0
1650983580000|2022-04-26 14:33:00|2973.62|2973.62|2973.62|2973.62|2973.62|2973.62|2973.62|2973.62|0
1650983590000|2022-04-26 14:33:10|2973.7|2973.7|2973.7|2973.7|2973.7|2973.7|2973.7|2973.7|0
1650983600000|2022-04-26 14:33:20|2972.97|2972.97|2972.97|2972.97|2972.97|2972.97|2972.97|2972.97|0
1650983610000|2022-04-26 14:33:30|2972.89|2972.89|2972.33|2972.33|2972.89|2972.89|2972.33|2972.33|0
1650983620000|2022-04-26 14:33:40|2971.61|2971.61|2971.61|2971.61|2971.61|2971.61|2971.61|2971.61|0
1650983630000|2022-04-26 14:33:50|2971.69|2971.69|2971.69|2971.69|2971.69|2971.69|2971.69|2971.69|0
1650983650000|2022-04-26 14:34:10|2971.36|2971.36|2970.75|2970.75|2971.36|2971.36|2970.75|2970.75|0
1650983660000|2022-04-26 14:34:20|2970.64|2970.64|2969.12|2969.12|2970.64|2970.64|2969.12|2969.12|0
1650983680000|2022-04-26 14:34:40|2969.23|2969.23|2969.42|2969.42|2969.42|2969.42|2969.23|2969.23|0
1650983720000|2022-04-26 14:35:20|2969.06|2969.06|2969.06|2969.06|2969.06|2969.06|2969.06|2969.06|0
1650983760000|2022-04-26 14:36:00|2969.42|2969.42|2969.42|2969.42|2969.42|2969.42|2969.42|2969.42|0
1650983770000|2022-04-26 14:36:10|2970|2970|2970|2970|2970|2970|2970|2970|0
1650983790000|2022-04-26 14:36:30|2970.23|2970.23|2970.23|2970.23|2970.23|2970.23|2970.23|2970.23|0
1650983800000|2022-04-26 14:36:40|2970.45|2970.45|2970.45|2970.45|2970.45|2970.45|2970.45|2970.45|0
1650983810000|2022-04-26 14:36:50|2970.6|2970.6|2970.6|2970.6|2970.6|2970.6|2970.6|2970.6|0
1650983820000|2022-04-26 14:37:00|2970.41|2970.41|2970.41|2970.41|2970.41|2970.41|2970.41|2970.41|0
1650983840000|2022-04-26 14:37:20|2969.97|2969.97|2969.97|2969.97|2969.97|2969.97|2969.97|2969.97|0
1650983850000|2022-04-26 14:37:30|2969.54|2969.54|2969.64|2969.64|2969.86|2969.86|2969.54|2969.54|0
1650983870000|2022-04-26 14:37:50|2969.86|2969.86|2969.86|2969.86|2969.86|2969.86|2969.86|2969.86|0
1650983880000|2022-04-26 14:38:00|2969.5|2969.5|2969.5|2969.5|2969.5|2969.5|2969.5|2969.5|0
1650983890000|2022-04-26 14:38:10|2969.61|2969.61|2969.61|2969.61|2969.61|2969.61|2969.61|2969.61|0
1650983900000|2022-04-26 14:38:20|2969.97|2969.97|2969.97|2969.97|2969.97|2969.97|2969.97|2969.97|0
1650983910000|2022-04-26 14:38:30|2969.52|2969.52|2966.96|2966.96|2969.52|2969.52|2966.96|2966.96|0
1650983920000|2022-04-26 14:38:40|2966.64|2966.64|2965.74|2965.74|2966.64|2966.64|2965.74|2965.74|0
1650983930000|2022-04-26 14:38:50|2966.25|2966.25|2965.88|2965.88|2966.25|2966.25|2965.88|2965.88|0
1650983940000|2022-04-26 14:39:00|2967.05|2967.05|2967.13|2967.13|2967.13|2967.13|2967.05|2967.05|0
1650983950000|2022-04-26 14:39:10|2967.35|2967.35|2967.35|2967.35|2967.35|2967.35|2967.35|2967.35|0
1650983980000|2022-04-26 14:39:40|2966.98|2966.98|2966.83|2966.83|2966.98|2966.98|2966.83|2966.83|0
1650983990000|2022-04-26 14:39:50|2966.61|2966.61|2966.39|2966.39|2966.61|2966.61|2966.39|2966.39|0
1650984000000|2022-04-26 14:40:00|2966.47|2966.47|2966.47|2966.47|2966.47|2966.47|2966.47|2966.47|0
1650984010000|2022-04-26 14:40:10|2966.08|2966.08|2965.88|2965.88|2966.08|2966.08|2965.88|2965.88|0
1650984020000|2022-04-26 14:40:20|2965.69|2965.69|2965.69|2965.69|2965.69|2965.69|2965.69|2965.69|0
1650984030000|2022-04-26 14:40:30|2965.61|2965.61|2965.61|2965.61|2965.61|2965.61|2965.61|2965.61|0
1650984040000|2022-04-26 14:40:40|2964.62|2964.62|2964.73|2964.73|2964.73|2964.73|2964.62|2964.62|0
1650984050000|2022-04-26 14:40:50|2964.54|2964.54|2964.9|2964.9|2964.9|2964.9|2964.54|2964.54|0
1650984060000|2022-04-26 14:41:00|2965.01|2965.01|2964.36|2964.36|2965.01|2965.01|2964.36|2964.36|0
1650984070000|2022-04-26 14:41:10|2963.99|2963.99|2963.99|2963.99|2963.99|2963.99|2963.99|2963.99|0
1650984080000|2022-04-26 14:41:20|2963.91|2963.91|2963.91|2963.91|2963.91|2963.91|2963.91|2963.91|0
1650984110000|2022-04-26 14:41:50|2963.55|2963.55|2963.91|2963.91|2963.91|2963.91|2963.55|2963.55|0
1650984120000|2022-04-26 14:42:00|2963.46|2963.46|2963.57|2963.57|2964.39|2964.39|2963.46|2963.46|0
1650984130000|2022-04-26 14:42:10|2963.8|2963.8|2963.8|2963.8|2963.8|2963.8|2963.8|2963.8|0
1650984140000|2022-04-26 14:42:20|2963.47|2963.47|2963.36|2963.36|2963.47|2963.47|2963.36|2963.36|0
1650984150000|2022-04-26 14:42:30|2963.58|2963.58|2963.36|2963.36|2963.58|2963.58|2963.36|2963.36|0
1650984170000|2022-04-26 14:42:50|2963.52|2963.52|2963.88|2963.88|2963.88|2963.88|2963.52|2963.52|0
1650984180000|2022-04-26 14:43:00|2963.52|2963.52|2963.63|2963.63|2963.63|2963.63|2963.52|2963.52|0
1650984190000|2022-04-26 14:43:10|2963.85|2963.85|2964.05|2964.05|2964.21|2964.21|2963.85|2963.85|0
1650984210000|2022-04-26 14:43:30|2964.13|2964.13|2963.04|2963.04|2964.13|2964.13|2963.04|2963.04|0
1650984220000|2022-04-26 14:43:40|2963.26|2963.26|2963.26|2963.26|2963.26|2963.26|2963.26|2963.26|0
1650984240000|2022-04-26 14:44:00|2962.9|2962.9|2963.43|2963.43|2963.44|2963.44|2962.9|2962.9|0
1650984250000|2022-04-26 14:44:10|2963.66|2963.66|2963.66|2963.66|2963.66|2963.66|2963.66|2963.66|0
1650984270000|2022-04-26 14:44:30|2963.44|2963.44|2963.08|2963.08|2963.44|2963.44|2963.08|2963.08|0
1650984280000|2022-04-26 14:44:40|2963.44|2963.44|2963.83|2963.83|2964.24|2964.24|2963.44|2963.44|0
1650984300000|2022-04-26 14:45:00|2963.61|2963.61|2962.92|2962.92|2963.61|2963.61|2962.73|2962.73|0
1650984310000|2022-04-26 14:45:10|2962.73|2962.73|2963.23|2963.23|2963.23|2963.23|2962.73|2962.73|0
1650984330000|2022-04-26 14:45:30|2963.67|2963.67|2963.67|2963.67|2963.67|2963.67|2963.67|2963.67|0
1650984340000|2022-04-26 14:45:40|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|2963.86|0
1650984360000|2022-04-26 14:46:00|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|0
1650984370000|2022-04-26 14:46:10|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|2963.75|0
1650984380000|2022-04-26 14:46:20|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|2963.94|0
1650984400000|2022-04-26 14:46:40|2963.5|2963.5|2962.9|2962.9|2963.5|2963.5|2962.9|2962.9|0
1650984420000|2022-04-26 14:47:00|2963.27|2963.27|2962.71|2962.71|2963.27|2963.27|2962.51|2962.51|0
1650984470000|2022-04-26 14:47:50|2961.94|2961.94|2961.94|2961.94|2961.94|2961.94|2961.94|2961.94|0
1650984480000|2022-04-26 14:48:00|2962.27|2962.27|2962.55|2962.55|2962.71|2962.71|2962.27|2962.27|0
1650984490000|2022-04-26 14:48:10|2962.33|2962.33|2961.97|2961.97|2962.33|2962.33|2961.97|2961.97|0
1650984500000|2022-04-26 14:48:20|2961.74|2961.74|2962.26|2962.26|2962.26|2962.26|2961.74|2961.74|0
1650984510000|2022-04-26 14:48:30|2962.63|2962.63|2962.63|2962.63|2962.63|2962.63|2962.63|2962.63|0
1650984530000|2022-04-26 14:48:50|2962.99|2962.99|2962.63|2962.63|2962.99|2962.99|2962.63|2962.63|0
1650984590000|2022-04-26 14:49:50|2961.76|2961.76|2961.18|2961.18|2961.76|2961.76|2961.18|2961.18|0
1650984600000|2022-04-26 14:50:00|2961.54|2961.54|2961.54|2961.54|2961.54|2961.54|2961.54|2961.54|0
1650984620000|2022-04-26 14:50:20|2961.1|2961.1|2961.1|2961.1|2961.1|2961.1|2961.1|2961.1|0
1650984630000|2022-04-26 14:50:30|2961.83|2961.83|2961.39|2961.39|2961.83|2961.83|2961.39|2961.39|0
1650984640000|2022-04-26 14:50:40|2961.16|2961.16|2960.8|2960.8|2961.16|2961.16|2960.8|2960.8|0
1650984690000|2022-04-26 14:51:30|2960.07|2960.07|2960.07|2960.07|2960.07|2960.07|2960.07|2960.07|0
1650984720000|2022-04-26 14:52:00|2960.29|2960.29|2960.67|2960.67|2960.67|2960.67|2960.29|2960.29|0
1650984740000|2022-04-26 14:52:20|2960.56|2960.56|2960.56|2960.56|2960.56|2960.56|2960.56|2960.56|0
1650984760000|2022-04-26 14:52:40|2960.76|2960.76|2960.97|2960.97|2960.97|2960.97|2960.76|2960.76|0
1650984770000|2022-04-26 14:52:50|2962.13|2962.13|2962.13|2962.13|2962.13|2962.13|2962.13|2962.13|0
1650984780000|2022-04-26 14:53:00|2961.94|2961.94|2961.94|2961.94|2961.94|2961.94|2961.94|2961.94|0
1650984800000|2022-04-26 14:53:20|2961.72|2961.72|2961.72|2961.72|2961.72|2961.72|2961.72|2961.72|0
1650984810000|2022-04-26 14:53:30|2961.61|2961.61|2961.17|2961.17|2961.61|2961.61|2961.17|2961.17|0
1650984820000|2022-04-26 14:53:40|2960.95|2960.95|2960.36|2960.36|2960.95|2960.95|2960.36|2960.36|0
1650984840000|2022-04-26 14:54:00|2960.76|2960.76|2960.76|2960.76|2961.12|2961.12|2960.76|2960.76|0
1650984850000|2022-04-26 14:54:10|2960.32|2960.32|2960.32|2960.32|2960.32|2960.32|2960.32|2960.32|0
1650984860000|2022-04-26 14:54:20|2960.4|2960.4|2960.4|2960.4|2960.4|2960.4|2960.4|2960.4|0
1650984870000|2022-04-26 14:54:30|2960.76|2960.76|2960.76|2960.76|2960.76|2960.76|2960.76|2960.76|0
1650984880000|2022-04-26 14:54:40|2961.32|2961.32|2961.32|2961.32|2961.32|2961.32|2961.32|2961.32|0
1650984950000|2022-04-26 14:55:50|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|2961.55|0
1650985000000|2022-04-26 14:56:40|2961.77|2961.77|2961.55|2961.55|2961.77|2961.77|2961.55|2961.55|0
1650985010000|2022-04-26 14:56:50|2961.18|2961.18|2961.18|2961.18|2961.18|2961.18|2961.18|2961.18|0
1650985030000|2022-04-26 14:57:10|2961.41|2961.41|2962|2962|2962.09|2962.09|2961.41|2961.41|0
1650985060000|2022-04-26 14:57:40|2962.08|2962.08|2962.08|2962.08|2962.08|2962.08|2962.08|2962.08|0
1650985080000|2022-04-26 14:58:00|2961.71|2961.71|2961.71|2961.71|2961.71|2961.71|2961.71|2961.71|0
1650985090000|2022-04-26 14:58:10|2961.5|2961.5|2961.5|2961.5|2961.5|2961.5|2961.5|2961.5|0
1650985130000|2022-04-26 14:58:50|2961.61|2961.61|2961.61|2961.61|2961.61|2961.61|2961.61|2961.61|0
1650985140000|2022-04-26 14:59:00|2961.83|2961.83|2961.83|2961.83|2961.83|2961.83|2961.83|2961.83|0
1650985150000|2022-04-26 14:59:10|2962.05|2962.05|2961.85|2961.85|2962.05|2962.05|2961.85|2961.85|0
1650985170000|2022-04-26 14:59:30|2961.63|2961.63|2962.05|2962.05|2962.05|2962.05|2961.63|2961.63|0
1650985180000|2022-04-26 14:59:40|2962.13|2962.13|2961.77|2961.77|2962.13|2962.13|2961.77|2961.77|0
1650985190000|2022-04-26 14:59:50|2962.49|2962.49|2962.27|2962.27|2962.49|2962.49|2962.27|2962.27|0
1650985200000|2022-04-26 15:00:00|2961.91|2961.91|2961.91|2961.91|2961.91|2961.91|2961.91|2961.91|0
1650985210000|2022-04-26 15:00:10|2962.02|2962.02|2962.25|2962.25|2962.25|2962.25|2962.02|2962.02|0
1650985220000|2022-04-26 15:00:20|2962.14|2962.14|2961.79|2961.79|2962.14|2962.14|2961.79|2961.79|0
1650985240000|2022-04-26 15:00:40|2961.59|2961.59|2961.59|2961.59|2961.59|2961.59|2961.59|2961.59|0
1650985260000|2022-04-26 15:01:00|2961.23|2961.23|2961.23|2961.23|2961.23|2961.23|2961.23|2961.23|0
1650985270000|2022-04-26 15:01:10|2961.01|2961.01|2960.69|2960.69|2961.01|2961.01|2960.69|2960.69|0
1650985290000|2022-04-26 15:01:30|2960.47|2960.47|2960.47|2960.47|2960.47|2960.47|2960.47|2960.47|0
1650985300000|2022-04-26 15:01:40|2960.63|2960.63|2960.55|2960.55|2960.63|2960.63|2960.55|2960.55|0
1650985320000|2022-04-26 15:02:00|2960.77|2960.77|2960.77|2960.77|2960.77|2960.77|2960.77|2960.77|0
1650985330000|2022-04-26 15:02:10|2960.41|2960.41|2960.41|2960.41|2960.41|2960.41|2960.41|2960.41|0
1650985360000|2022-04-26 15:02:40|2959.73|2959.73|2959.73|2959.73|2959.73|2959.73|2959.73|2959.73|0
1650985380000|2022-04-26 15:03:00|2958.86|2958.86|2959.3|2959.3|2959.3|2959.3|2958.86|2958.86|0
1650985410000|2022-04-26 15:03:30|2958.94|2958.94|2958.94|2958.94|2958.94|2958.94|2958.94|2958.94|0
1650985420000|2022-04-26 15:03:40|2958.83|2958.83|2958.83|2958.83|2958.83|2958.83|2958.83|2958.83|0
1650985430000|2022-04-26 15:03:50|2958.94|2958.94|2958.94|2958.94|2958.94|2958.94|2958.94|2958.94|0
1650985440000|2022-04-26 15:04:00|2958.79|2958.79|2959.31|2959.31|2959.31|2959.31|2958.79|2958.79|0
1650985450000|2022-04-26 15:04:10|2959.1|2959.1|2958.17|2958.17|2959.1|2959.1|2957.78|2957.78|0
1650985460000|2022-04-26 15:04:20|2958.37|2958.37|2958.17|2958.17|2958.37|2958.37|2958.17|2958.17|0
1650985470000|2022-04-26 15:04:30|2958.07|2958.07|2958.07|2958.07|2958.07|2958.07|2958.07|2958.07|0
1650985480000|2022-04-26 15:04:40|2957.87|2957.87|2958.09|2958.09|2958.09|2958.09|2957.87|2957.87|0
1650985490000|2022-04-26 15:04:50|2958.2|2958.2|2958.2|2958.2|2958.2|2958.2|2958.2|2958.2|0
1650985500000|2022-04-26 15:05:00|2957.93|2957.93|2959.13|2959.13|2959.44|2959.44|2957.79|2957.79|0
1650985510000|2022-04-26 15:05:10|2959.46|2959.46|2959.46|2959.46|2959.46|2959.46|2959.46|2959.46|0
1650985520000|2022-04-26 15:05:20|2959.26|2959.26|2959.15|2959.15|2959.26|2959.26|2959.15|2959.15|0
1650985530000|2022-04-26 15:05:30|2959.52|2959.52|2959.88|2959.88|2959.88|2959.88|2959.52|2959.52|0
1650985540000|2022-04-26 15:05:40|2959.52|2959.52|2960.1|2960.1|2960.1|2960.1|2959.22|2959.22|0
1650985560000|2022-04-26 15:06:00|2960.31|2960.31|2960.31|2960.31|2960.31|2960.31|2960.31|2960.31|0
1650985580000|2022-04-26 15:06:20|2960.51|2960.51|2960.3|2960.3|2960.96|2960.96|2960.3|2960.3|0
1650985590000|2022-04-26 15:06:30|2959.57|2959.57|2959.57|2959.57|2959.57|2959.57|2959.57|2959.57|0
1650985600000|2022-04-26 15:06:40|2960.3|2960.3|2960.33|2960.33|2960.52|2960.52|2960.3|2960.3|0
1650985620000|2022-04-26 15:07:00|2960.55|2960.55|2960.94|2960.94|2960.94|2960.94|2960.55|2960.55|0
1650985630000|2022-04-26 15:07:10|2960.74|2960.74|2959.79|2959.79|2960.74|2960.74|2959.79|2959.79|0
1650985640000|2022-04-26 15:07:20|2960.02|2960.02|2960.24|2960.24|2960.24|2960.24|2960.02|2960.02|0
1650985650000|2022-04-26 15:07:30|2960.02|2960.02|2961.1|2961.1|2961.1|2961.1|2960.02|2960.02|0
1650985660000|2022-04-26 15:07:40|2960.77|2960.77|2960.61|2960.61|2960.77|2960.77|2960.42|2960.42|0
1650985680000|2022-04-26 15:08:00|2959.89|2959.89|2959.89|2959.89|2959.89|2959.89|2959.81|2959.81|0
1650985690000|2022-04-26 15:08:10|2959.69|2959.69|2959.69|2959.69|2959.69|2959.69|2959.69|2959.69|0
1650985710000|2022-04-26 15:08:30|2960.28|2960.28|2960.08|2960.08|2960.47|2960.47|2960.08|2960.08|0
1650985740000|2022-04-26 15:09:00|2959.36|2959.36|2959.48|2959.48|2959.48|2959.48|2958.12|2958.12|0
1650985750000|2022-04-26 15:09:10|2959.25|2959.25|2959.25|2959.25|2959.25|2959.25|2959.25|2959.25|0
1650985770000|2022-04-26 15:09:30|2959.61|2959.61|2959.61|2959.61|2959.61|2959.61|2959.61|2959.61|0
1650985780000|2022-04-26 15:09:40|2959.98|2959.98|2959.98|2959.98|2959.98|2959.98|2959.98|2959.98|0
1650985790000|2022-04-26 15:09:50|2959.87|2959.87|2959.87|2959.87|2959.87|2959.87|2959.87|2959.87|0
1650985800000|2022-04-26 15:10:00|2960.09|2960.09|2959.87|2959.87|2960.31|2960.31|2959.87|2959.87|0
1650985810000|2022-04-26 15:10:10|2960.03|2960.03|2960.03|2960.03|2960.03|2960.03|2960.03|2960.03|0
1650985820000|2022-04-26 15:10:20|2960.25|2960.25|2960.25|2960.25|2960.25|2960.25|2960.25|2960.25|0
1650985830000|2022-04-26 15:10:30|2960.06|2960.06|2960.06|2960.06|2960.06|2960.06|2960.06|2960.06|0
1650985840000|2022-04-26 15:10:40|2960.25|2960.25|2960.78|2960.78|2960.86|2960.86|2960.06|2960.06|0
1650985850000|2022-04-26 15:10:50|2961.14|2961.14|2961.14|2961.14|2961.14|2961.14|2961.14|2961.14|0
1650985870000|2022-04-26 15:11:10|2960.9|2960.9|2960.92|2960.92|2961.12|2961.12|2960.9|2960.9|0
1650985880000|2022-04-26 15:11:20|2961.15|2961.15|2961.23|2961.23|2961.23|2961.23|2961.15|2961.15|0
1650985890000|2022-04-26 15:11:30|2961.45|2961.45|2961.45|2961.45|2961.45|2961.45|2961.45|2961.45|0
1650985910000|2022-04-26 15:11:50|2961.37|2961.37|2961.37|2961.37|2961.37|2961.37|2961.37|2961.37|0
1650985920000|2022-04-26 15:12:00|2961.74|2961.74|2961.74|2961.74|2961.74|2961.74|2961.74|2961.74|0
1650985930000|2022-04-26 15:12:10|2961.34|2961.34|2960.9|2960.9|2961.34|2961.34|2960.9|2960.9|0
1650985940000|2022-04-26 15:12:20|2960.79|2960.79|2960.79|2960.79|2960.79|2960.79|2960.79|2960.79|0
1650985970000|2022-04-26 15:12:50|2960.68|2960.68|2960.68|2960.68|2960.68|2960.68|2960.68|2960.68|0
1650985980000|2022-04-26 15:13:00|2960.88|2960.88|2960.88|2960.88|2960.88|2960.88|2960.88|2960.88|0
1650985990000|2022-04-26 15:13:10|2961.24|2961.24|2961.24|2961.24|2961.24|2961.24|2960.88|2960.88|0
1650986020000|2022-04-26 15:13:40|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|2961.6|0
1650986030000|2022-04-26 15:13:50|2961.97|2961.97|2962.49|2962.49|2962.49|2962.49|2961.97|2961.97|0
1650986040000|2022-04-26 15:14:00|2962.71|2962.71|2962.71|2962.71|2962.71|2962.71|2962.71|2962.71|0
1650986050000|2022-04-26 15:14:10|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|2963.08|0
1650986060000|2022-04-26 15:14:20|2963.29|2963.29|2963.29|2963.29|2963.29|2963.29|2963.29|2963.29|0
1650986070000|2022-04-26 15:14:30|2963.07|2963.07|2962.71|2962.71|2963.07|2963.07|2962.71|2962.71|0
1650986080000|2022-04-26 15:14:40|2962.93|2962.93|2962.93|2962.93|2962.93|2962.93|2962.93|2962.93|0
1650986100000|2022-04-26 15:15:00|2962.48|2962.48|2963.01|2963.01|2963.01|2963.01|2962.37|2962.37|0
1650986110000|2022-04-26 15:15:10|2963.09|2963.09|2963.2|2963.2|2963.2|2963.2|2963.09|2963.09|0
1650986120000|2022-04-26 15:15:20|2963.36|2963.36|2962.99|2962.99|2963.36|2963.36|2962.99|2962.99|0
1650986130000|2022-04-26 15:15:30|2962.63|2962.63|2962.91|2962.91|2962.99|2962.99|2962.63|2962.63|0
1650986140000|2022-04-26 15:15:40|2962.7|2962.7|2962.7|2962.7|2962.7|2962.7|2962.7|2962.7|0
1650986150000|2022-04-26 15:15:50|2962.54|2962.54|2962.2|2962.2|2962.62|2962.62|2962.2|2962.2|0
1650986160000|2022-04-26 15:16:00|2962.12|2962.12|2962.47|2962.47|2962.47|2962.47|2962.01|2962.01|0
1650986180000|2022-04-26 15:16:20|2962.7|2962.7|2962.7|2962.7|2962.7|2962.7|2962.7|2962.7|0
1650986190000|2022-04-26 15:16:30|2962.47|2962.47|2962.23|2962.23|2962.47|2962.47|2962.23|2962.23|0
1650986210000|2022-04-26 15:16:50|2961.84|2961.84|2962.2|2962.2|2962.56|2962.56|2961.84|2961.84|0
1650986260000|2022-04-26 15:17:40|2962.12|2962.12|2961.2|2961.2|2962.12|2962.12|2961.2|2961.2|0
1650986270000|2022-04-26 15:17:50|2961.39|2961.39|2961.61|2961.61|2961.61|2961.61|2961.39|2961.39|0
1650986280000|2022-04-26 15:18:00|2961.5|2961.5|2961.5|2961.5|2961.5|2961.5|2961.5|2961.5|0
1650986290000|2022-04-26 15:18:10|2962.23|2962.23|2962.95|2962.95|2962.95|2962.95|2962.23|2962.23|0
1650986300000|2022-04-26 15:18:20|2962.59|2962.59|2962.59|2962.59|2962.59|2962.59|2962.59|2962.59|0
1650986330000|2022-04-26 15:18:50|2962.83|2962.83|2962.83|2962.83|2962.83|2962.83|2962.83|2962.83|0
1650986340000|2022-04-26 15:19:00|2962.75|2962.75|2962.75|2962.75|2962.75|2962.75|2962.75|2962.75|0
1650986350000|2022-04-26 15:19:10|2962.64|2962.64|2962.64|2962.64|2962.64|2962.64|2962.64|2962.64|0
1650986370000|2022-04-26 15:19:30|2962.44|2962.44|2962.66|2962.66|2962.66|2962.66|2962.23|2962.23|0
1650986380000|2022-04-26 15:19:40|2962.74|2962.74|2962.94|2962.94|2962.94|2962.94|2962.74|2962.74|0
1650986390000|2022-04-26 15:19:50|2962.74|2962.74|2962.74|2962.74|2962.74|2962.74|2962.74|2962.74|0
1650986400000|2022-04-26 15:20:00|2962.96|2962.96|2963.23|2963.23|2963.46|2963.46|2962.73|2962.73|0
1650986420000|2022-04-26 15:20:20|2963.55|2963.55|2963.75|2963.75|2963.75|2963.75|2963.55|2963.55|0
1650986430000|2022-04-26 15:20:30|2963.83|2963.83|2963.83|2963.83|2963.83|2963.83|2963.83|2963.83|0
1650986440000|2022-04-26 15:20:40|2963.63|2963.63|2963.53|2963.53|2963.63|2963.63|2963.3|2963.3|0
1650986450000|2022-04-26 15:20:50|2963.16|2963.16|2963.37|2963.37|2963.37|2963.37|2963|2963|0
1650986460000|2022-04-26 15:21:00|2963.59|2963.59|2963.51|2963.51|2963.59|2963.59|2963.35|2963.35|0
1650986470000|2022-04-26 15:21:10|2963.59|2963.59|2963.51|2963.51|2963.59|2963.59|2963.51|2963.51|0
1650986490000|2022-04-26 15:21:30|2963.4|2963.4|2963.4|2963.4|2963.4|2963.4|2963.4|2963.4|0
1650986500000|2022-04-26 15:21:40|2963.95|2963.95|2963.84|2963.84|2963.95|2963.95|2963.62|2963.62|0
1650986510000|2022-04-26 15:21:50|2964.04|2964.04|2964.04|2964.04|2964.04|2964.04|2964.04|2964.04|0
1650986520000|2022-04-26 15:22:00|2963.93|2963.93|2964.15|2964.15|2964.15|2964.15|2963.93|2963.93|0
1650986540000|2022-04-26 15:22:20|2963.92|2963.92|2964.19|2964.19|2964.19|2964.19|2963.92|2963.92|0
1650986550000|2022-04-26 15:22:30|2964.41|2964.41|2963.69|2963.69|2964.41|2964.41|2963.69|2963.69|0
1650986560000|2022-04-26 15:22:40|2963.91|2963.91|2963.99|2963.99|2963.99|2963.99|2963.91|2963.91|0
1650986570000|2022-04-26 15:22:50|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|0
1650986580000|2022-04-26 15:23:00|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|2964.72|0
1650986590000|2022-04-26 15:23:10|2964.94|2964.94|2965.05|2965.05|2965.05|2965.05|2964.94|2964.94|0
1650986610000|2022-04-26 15:23:30|2964.69|2964.69|2964.69|2964.69|2964.69|2964.69|2964.69|2964.69|0
1650986620000|2022-04-26 15:23:40|2964.58|2964.58|2964.58|2964.58|2964.58|2964.58|2964.58|2964.58|0
1650986630000|2022-04-26 15:23:50|2964.77|2964.77|2965.13|2965.13|2965.13|2965.13|2964.77|2964.77|0
1650986650000|2022-04-26 15:24:10|2964.91|2964.91|2965.56|2965.56|2965.56|2965.56|2964.91|2964.91|0
1650986680000|2022-04-26 15:24:40|2965.34|2965.34|2965.34|2965.34|2965.34|2965.34|2965.34|2965.34|0
1650986690000|2022-04-26 15:24:50|2965.23|2965.23|2965.23|2965.23|2965.23|2965.23|2965.23|2965.23|0
1650986700000|2022-04-26 15:25:00|2965.96|2965.96|2965.57|2965.57|2965.96|2965.96|2965.57|2965.57|0
1650986720000|2022-04-26 15:25:20|2966|2966|2965.79|2965.79|2966.23|2966.23|2965.79|2965.79|0
1650986730000|2022-04-26 15:25:30|2965.07|2965.07|2964.99|2964.99|2965.29|2965.29|2964.99|2964.99|0
1650986750000|2022-04-26 15:25:50|2965.21|2965.21|2964.82|2964.82|2965.21|2965.21|2964.82|2964.82|0
1650986760000|2022-04-26 15:26:00|2964.46|2964.46|2964.46|2964.46|2964.46|2964.46|2964.46|2964.46|0
1650986770000|2022-04-26 15:26:10|2964.24|2964.24|2964.24|2964.24|2964.24|2964.24|2964.24|2964.24|0
1650986780000|2022-04-26 15:26:20|2964.46|2964.46|2964.85|2964.85|2964.85|2964.85|2964.46|2964.46|0
1650986790000|2022-04-26 15:26:30|2965.21|2965.21|2964.85|2964.85|2965.21|2965.21|2964.85|2964.85|0
1650986810000|2022-04-26 15:26:50|2964.63|2964.63|2964.63|2964.63|2964.63|2964.63|2964.63|2964.63|0
1650986820000|2022-04-26 15:27:00|2964.2|2964.2|2963.89|2963.89|2964.2|2964.2|2963.89|2963.89|0
1650986830000|2022-04-26 15:27:10|2964.12|2964.12|2963.89|2963.89|2964.12|2964.12|2963.89|2963.89|0
1650986850000|2022-04-26 15:27:30|2963.67|2963.67|2963.67|2963.67|2963.67|2963.67|2963.67|2963.67|0
1650986860000|2022-04-26 15:27:40|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|2963.35|0
1650986870000|2022-04-26 15:27:50|2963.56|2963.56|2963.75|2963.75|2963.75|2963.75|2963.56|2963.56|0
1650986880000|2022-04-26 15:28:00|2963.86|2963.86|2963.75|2963.75|2963.86|2963.86|2963.75|2963.75|0
1650986900000|2022-04-26 15:28:20|2963.67|2963.67|2964.04|2964.04|2964.04|2964.04|2963.67|2963.67|0
1650986920000|2022-04-26 15:28:40|2964.36|2964.36|2964.62|2964.62|2964.62|2964.62|2964.25|2964.25|0
1650986940000|2022-04-26 15:29:00|2964.39|2964.39|2964.03|2964.03|2964.39|2964.39|2964.03|2964.03|0
1650986950000|2022-04-26 15:29:10|2964.11|2964.11|2963.91|2963.91|2964.11|2964.11|2963.91|2963.91|0
1650986960000|2022-04-26 15:29:20|2964.13|2964.13|2964.13|2964.13|2964.13|2964.13|2964.13|2964.13|0
1650986970000|2022-04-26 15:29:30|2963.93|2963.93|2963.52|2963.52|2963.93|2963.93|2963.52|2963.52|0
1650986980000|2022-04-26 15:29:40|2963.91|2963.91|2963.24|2963.24|2963.91|2963.91|2962.05|2962.05|0
1650986990000|2022-04-26 15:29:50|2963.03|2963.03|2963.32|2963.32|2963.32|2963.32|2963.03|2963.03|0
1651043700000|2022-04-27 07:15:00|2942.53|2942.53|2942.78|2942.78|2942.78|2942.78|2941.66|2941.66|0
1651043710000|2022-04-27 07:15:10|2942.97|2942.97|2942.97|2942.97|2942.97|2942.97|2942.97|2942.97|0
1651043720000|2022-04-27 07:15:20|2941.38|2941.38|2941.16|2941.16|2941.38|2941.38|2941.16|2941.16|0
1651043730000|2022-04-27 07:15:30|2940.07|2940.07|2940.87|2940.87|2940.87|2940.87|2940|2940|0
1651043740000|2022-04-27 07:15:40|2940.65|2940.65|2940.29|2940.29|2940.65|2940.65|2940.29|2940.29|0
1651043750000|2022-04-27 07:15:50|2940.74|2940.74|2941.81|2941.81|2941.81|2941.81|2940.74|2940.74|0
1651043760000|2022-04-27 07:16:00|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|0
1651043770000|2022-04-27 07:16:10|2942.23|2942.23|2942.23|2942.23|2942.23|2942.23|2942.23|2942.23|0
1651043780000|2022-04-27 07:16:20|2941.14|2941.14|2940.78|2940.78|2941.14|2941.14|2940.78|2940.78|0
1651043790000|2022-04-27 07:16:30|2941.5|2941.5|2940.69|2940.69|2941.67|2941.67|2940.49|2940.49|0
1651043810000|2022-04-27 07:16:50|2941.41|2941.41|2942|2942|2942|2942|2941.41|2941.41|0
1651043850000|2022-04-27 07:17:30|2940.91|2940.91|2940.91|2940.91|2940.91|2940.91|2940.91|2940.91|0
1651043860000|2022-04-27 07:17:40|2938.96|2938.96|2938.96|2938.96|2938.96|2938.96|2938.96|2938.96|0
1651043870000|2022-04-27 07:17:50|2938.74|2938.74|2938.74|2938.74|2938.74|2938.74|2938.74|2938.74|0
1651043880000|2022-04-27 07:18:00|2938.52|2938.52|2938.91|2938.91|2938.91|2938.91|2938.52|2938.52|0
1651043890000|2022-04-27 07:18:10|2939.13|2939.13|2939.35|2939.35|2939.35|2939.35|2939.13|2939.13|0
1651043900000|2022-04-27 07:18:20|2939.57|2939.57|2941.56|2941.56|2941.56|2941.56|2939.57|2939.57|0
1651043940000|2022-04-27 07:19:00|2942.15|2942.15|2942.83|2942.83|2942.83|2942.83|2942.15|2942.15|0
1651043960000|2022-04-27 07:19:20|2942.61|2942.61|2942.39|2942.39|2942.61|2942.61|2942.39|2942.39|0
1651043970000|2022-04-27 07:19:30|2942.87|2942.87|2942.18|2942.18|2943.06|2943.06|2942.18|2942.18|0
1651043980000|2022-04-27 07:19:40|2941.74|2941.74|2941.76|2941.76|2941.94|2941.94|2940.96|2940.96|0
1651043990000|2022-04-27 07:19:50|2941.98|2941.98|2941.98|2941.98|2941.98|2941.98|2941.98|2941.98|0
1651044040000|2022-04-27 07:20:40|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|0
1651044050000|2022-04-27 07:20:50|2939.01|2939.01|2936.97|2936.97|2939.01|2939.01|2936.97|2936.97|0
1651044060000|2022-04-27 07:21:00|2938.06|2938.06|2937.08|2937.08|2938.06|2938.06|2936.85|2936.85|0
1651044100000|2022-04-27 07:21:40|2935.99|2935.99|2935.99|2935.99|2935.99|2935.99|2935.99|2935.99|0
1651044140000|2022-04-27 07:22:20|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|0
1651044150000|2022-04-27 07:22:30|2935.55|2935.55|2935.58|2935.58|2935.58|2935.58|2935.18|2935.18|0
1651044160000|2022-04-27 07:22:40|2935.35|2935.35|2935.57|2935.57|2935.57|2935.57|2935.35|2935.35|0
1651044170000|2022-04-27 07:22:50|2935.76|2935.76|2935.76|2935.76|2935.96|2935.96|2935.76|2935.76|0
1651044190000|2022-04-27 07:23:10|2936.2|2936.2|2936.2|2936.2|2936.2|2936.2|2936.2|2936.2|0
1651044230000|2022-04-27 07:23:50|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|0
1651044260000|2022-04-27 07:24:20|2936.2|2936.2|2935.98|2935.98|2936.2|2936.2|2935.98|2935.98|0
1651044270000|2022-04-27 07:24:30|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|0
1651044280000|2022-04-27 07:24:40|2935.18|2935.18|2935.37|2935.37|2935.57|2935.57|2935.18|2935.18|0
1651044290000|2022-04-27 07:24:50|2934.94|2934.94|2934.94|2934.94|2934.94|2934.94|2934.94|2934.94|0
1651044300000|2022-04-27 07:25:00|2935.27|2935.27|2934.94|2934.94|2935.27|2935.27|2934.94|2934.94|0
1651044310000|2022-04-27 07:25:10|2934.39|2934.39|2934.28|2934.28|2934.39|2934.39|2934.28|2934.28|0
1651044320000|2022-04-27 07:25:20|2934.39|2934.39|2934.39|2934.39|2934.39|2934.39|2934.39|2934.39|0
1651044330000|2022-04-27 07:25:30|2934.17|2934.17|2931.96|2931.96|2934.17|2934.17|2931.66|2931.66|0
1651044340000|2022-04-27 07:25:40|2931.77|2931.77|2931.77|2931.77|2931.77|2931.77|2931.77|2931.77|0
1651044350000|2022-04-27 07:25:50|2931.32|2931.32|2931.74|2931.74|2931.74|2931.74|2931.32|2931.32|0
1651044360000|2022-04-27 07:26:00|2930.56|2930.56|2929.47|2929.47|2930.56|2930.56|2929.47|2929.47|0
1651044370000|2022-04-27 07:26:10|2930.2|2930.2|2930.42|2930.42|2930.42|2930.42|2930.2|2930.2|0
1651044390000|2022-04-27 07:26:30|2930.2|2930.2|2928.8|2928.8|2930.2|2930.2|2928.8|2928.8|0
1651044400000|2022-04-27 07:26:40|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|0
1651044410000|2022-04-27 07:26:50|2927.94|2927.94|2927.94|2927.94|2927.94|2927.94|2927.94|2927.94|0
1651044420000|2022-04-27 07:27:00|2928.39|2928.39|2928.38|2928.38|2929.37|2929.37|2928.38|2928.38|0
1651044430000|2022-04-27 07:27:10|2927.93|2927.93|2927.94|2927.94|2928.16|2928.16|2927.71|2927.71|0
1651044440000|2022-04-27 07:27:20|2927.71|2927.71|2928.16|2928.16|2928.16|2928.16|2927.71|2927.71|0
1651044450000|2022-04-27 07:27:30|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|0
1651044470000|2022-04-27 07:27:50|2927.57|2927.57|2927.79|2927.79|2927.79|2927.79|2927.57|2927.57|0
1651044480000|2022-04-27 07:28:00|2927.34|2927.34|2925.48|2925.48|2927.34|2927.34|2925.48|2925.48|0
1651044490000|2022-04-27 07:28:10|2925.04|2925.04|2924.93|2924.93|2925.04|2925.04|2924.93|2924.93|0
1651044500000|2022-04-27 07:28:20|2924.48|2924.48|2923.31|2923.31|2924.48|2924.48|2923.31|2923.31|0
1651044510000|2022-04-27 07:28:30|2923.53|2923.53|2924.19|2924.19|2924.19|2924.19|2923.53|2923.53|0
1651044520000|2022-04-27 07:28:40|2925.28|2925.28|2924.92|2924.92|2925.28|2925.28|2924.92|2924.92|0
1651044550000|2022-04-27 07:29:10|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|0
1651044560000|2022-04-27 07:29:20|2925.37|2925.37|2925.17|2925.17|2925.37|2925.37|2925.17|2925.17|0
1651044570000|2022-04-27 07:29:30|2925.54|2925.54|2925.32|2925.32|2925.54|2925.54|2925.32|2925.32|0
1651044580000|2022-04-27 07:29:40|2924.37|2924.37|2924.37|2924.37|2924.37|2924.37|2924.37|2924.37|0
1651044590000|2022-04-27 07:29:50|2924.58|2924.58|2924.06|2924.06|2924.58|2924.58|2924.06|2924.06|0
1651044600000|2022-04-27 07:30:00|2923.73|2923.73|2922.58|2922.58|2923.73|2923.73|2922.58|2922.58|0
1651044610000|2022-04-27 07:30:10|2922.77|2922.77|2922.77|2922.77|2922.77|2922.77|2922.77|2922.77|0
1651044630000|2022-04-27 07:30:30|2923.22|2923.22|2923.22|2923.22|2923.22|2923.22|2923.22|2923.22|0
1651044640000|2022-04-27 07:30:40|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|2923.66|0
1651044650000|2022-04-27 07:30:50|2923.3|2923.3|2923.69|2923.69|2923.69|2923.69|2923.3|2923.3|0
1651044660000|2022-04-27 07:31:00|2923.91|2923.91|2923.02|2923.02|2923.91|2923.91|2923.02|2923.02|0
1651044670000|2022-04-27 07:31:10|2922.8|2922.8|2922.8|2922.8|2922.8|2922.8|2922.8|2922.8|0
1651044690000|2022-04-27 07:31:30|2923.03|2923.03|2923.25|2923.25|2923.25|2923.25|2923.03|2923.03|0
1651044700000|2022-04-27 07:31:40|2922.6|2922.6|2922.6|2922.6|2922.82|2922.82|2922.15|2922.15|0
1651044710000|2022-04-27 07:31:50|2922.82|2922.82|2922.82|2922.82|2922.82|2922.82|2922.82|2922.82|0
1651044720000|2022-04-27 07:32:00|2922.63|2922.63|2921.68|2921.68|2922.63|2922.63|2921.68|2921.68|0
1651044740000|2022-04-27 07:32:20|2921.9|2921.9|2922.23|2922.23|2922.23|2922.23|2921.9|2921.9|0
1651044750000|2022-04-27 07:32:30|2921.79|2921.79|2921.57|2921.57|2921.79|2921.79|2921.57|2921.57|0
1651044760000|2022-04-27 07:32:40|2922.44|2922.44|2923.6|2923.6|2923.6|2923.6|2922.22|2922.22|0
1651044770000|2022-04-27 07:32:50|2923.38|2923.38|2923.38|2923.38|2923.38|2923.38|2923.38|2923.38|0
1651044780000|2022-04-27 07:33:00|2923.02|2923.02|2923.41|2923.41|2923.41|2923.41|2923.02|2923.02|0
1651044820000|2022-04-27 07:33:40|2923.22|2923.22|2924|2924|2924|2924|2923.02|2923.02|0
1651044860000|2022-04-27 07:34:20|2924.22|2924.22|2923.76|2923.76|2924.43|2924.43|2923.76|2923.76|0
1651044870000|2022-04-27 07:34:30|2922.86|2922.86|2923.58|2923.58|2923.58|2923.58|2922.86|2922.86|0
1651044900000|2022-04-27 07:35:00|2923.81|2923.81|2923.37|2923.37|2923.81|2923.81|2923.37|2923.37|0
1651044910000|2022-04-27 07:35:10|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|0
1651044930000|2022-04-27 07:35:30|2922.47|2922.47|2922.68|2922.68|2922.7|2922.7|2922.24|2922.24|0
1651044940000|2022-04-27 07:35:40|2922.02|2922.02|2922.58|2922.58|2922.58|2922.58|2922.02|2922.02|0
1651044970000|2022-04-27 07:36:10|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|2922.98|0
1651044980000|2022-04-27 07:36:20|2922.75|2922.75|2923.36|2923.36|2923.36|2923.36|2922.75|2922.75|0
1651044990000|2022-04-27 07:36:30|2923.58|2923.58|2924.34|2924.34|2924.34|2924.34|2923.58|2923.58|0
1651045000000|2022-04-27 07:36:40|2924.11|2924.11|2924.22|2924.22|2924.22|2924.22|2924.11|2924.11|0
1651045070000|2022-04-27 07:37:50|2925.31|2925.31|2926.99|2926.99|2926.99|2926.99|2925.31|2925.31|0
1651045080000|2022-04-27 07:38:00|2927.21|2927.21|2927.08|2927.08|2927.21|2927.21|2927.08|2927.08|0
1651045090000|2022-04-27 07:38:10|2926.92|2926.92|2925.75|2925.75|2926.92|2926.92|2925.75|2925.75|0
1651045100000|2022-04-27 07:38:20|2925.53|2925.53|2925.86|2925.86|2925.86|2925.86|2925.53|2925.53|0
1651045110000|2022-04-27 07:38:30|2925.32|2925.32|2925.32|2925.32|2925.32|2925.32|2925.32|2925.32|0
1651045130000|2022-04-27 07:38:50|2925.68|2925.68|2926.4|2926.4|2926.77|2926.77|2925.68|2925.68|0
1651045140000|2022-04-27 07:39:00|2925.68|2925.68|2926.92|2926.92|2926.92|2926.92|2925.68|2925.68|0
1651045150000|2022-04-27 07:39:10|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|0
1651045200000|2022-04-27 07:40:00|2927.14|2927.14|2927.36|2927.36|2927.36|2927.36|2927.14|2927.14|0
1651045210000|2022-04-27 07:40:10|2929.03|2929.03|2929.03|2929.03|2929.03|2929.03|2929.03|2929.03|0
1651045220000|2022-04-27 07:40:20|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|2928.66|0
1651045230000|2022-04-27 07:40:30|2928.88|2928.88|2929.75|2929.75|2929.75|2929.75|2928.88|2928.88|0
1651045240000|2022-04-27 07:40:40|2929.39|2929.39|2930.34|2930.34|2930.34|2930.34|2929.39|2929.39|0
1651045250000|2022-04-27 07:40:50|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|2930.45|0
1651045260000|2022-04-27 07:41:00|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|0
1651045290000|2022-04-27 07:41:30|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|2930.56|0
1651045300000|2022-04-27 07:41:40|2930.8|2930.8|2930.88|2930.88|2930.88|2930.88|2930.8|2930.8|0
1651045310000|2022-04-27 07:41:50|2930.77|2930.77|2930.41|2930.41|2930.77|2930.77|2930.41|2930.41|0
1651045320000|2022-04-27 07:42:00|2929.68|2929.68|2930.41|2930.41|2930.41|2930.41|2929.68|2929.68|0
1651045330000|2022-04-27 07:42:10|2930.74|2930.74|2930.7|2930.7|2931.06|2931.06|2930.7|2930.7|0
1651045340000|2022-04-27 07:42:20|2930.92|2930.92|2931.79|2931.79|2931.79|2931.79|2930.92|2930.92|0
1651045350000|2022-04-27 07:42:30|2933.36|2933.36|2933.16|2933.16|2933.36|2933.36|2933.16|2933.16|0
1651045360000|2022-04-27 07:42:40|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|0
1651045370000|2022-04-27 07:42:50|2933.31|2933.31|2933.53|2933.53|2933.53|2933.53|2933.31|2933.31|0
1651045380000|2022-04-27 07:43:00|2932.87|2932.87|2932.22|2932.22|2932.87|2932.87|2932.22|2932.22|0
1651045410000|2022-04-27 07:43:30|2931.99|2931.99|2932.22|2932.22|2932.22|2932.22|2931.99|2931.99|0
1651045420000|2022-04-27 07:43:40|2932.33|2932.33|2932.33|2932.33|2932.33|2932.33|2932.33|2932.33|0
1651045440000|2022-04-27 07:44:00|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|0
1651045450000|2022-04-27 07:44:10|2932.47|2932.47|2932.69|2932.69|2932.69|2932.69|2932.47|2932.47|0
1651045460000|2022-04-27 07:44:20|2933.62|2933.62|2934.61|2934.61|2934.61|2934.61|2933.62|2933.62|0
1651045470000|2022-04-27 07:44:30|2933.52|2933.52|2933.52|2933.52|2933.52|2933.52|2933.52|2933.52|0
1651045480000|2022-04-27 07:44:40|2933.08|2933.08|2933.08|2933.08|2933.08|2933.08|2933.08|2933.08|0
1651045490000|2022-04-27 07:44:50|2933.1|2933.1|2932.5|2932.5|2933.3|2933.3|2932.5|2932.5|0
1651045500000|2022-04-27 07:45:00|2932.69|2932.69|2932.69|2932.69|2932.69|2932.69|2932.69|2932.69|0
1651045510000|2022-04-27 07:45:10|2932.33|2932.33|2932.49|2932.49|2932.89|2932.89|2932.33|2932.33|0
1651045520000|2022-04-27 07:45:20|2932.33|2932.33|2932.49|2932.49|2932.49|2932.49|2932.33|2932.33|0
1651045530000|2022-04-27 07:45:30|2932.27|2932.27|2932.27|2932.27|2932.27|2932.27|2932.27|2932.27|0
1651045560000|2022-04-27 07:46:00|2931.83|2931.83|2931.83|2931.83|2931.83|2931.83|2931.83|2931.83|0
1651045600000|2022-04-27 07:46:40|2932.16|2932.16|2931.94|2931.94|2932.16|2932.16|2931.94|2931.94|0
1651045610000|2022-04-27 07:46:50|2932.37|2932.37|2932.37|2932.37|2932.37|2932.37|2932.37|2932.37|0
1651045620000|2022-04-27 07:47:00|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|0
1651045660000|2022-04-27 07:47:40|2932.18|2932.18|2931.94|2931.94|2932.18|2932.18|2931.94|2931.94|0
1651045700000|2022-04-27 07:48:20|2932.81|2932.81|2932.81|2932.81|2932.81|2932.81|2932.81|2932.81|0
1651045710000|2022-04-27 07:48:30|2933.05|2933.05|2933.05|2933.05|2933.05|2933.05|2933.05|2933.05|0
1651045720000|2022-04-27 07:48:40|2933.16|2933.16|2933.16|2933.16|2933.16|2933.16|2933.16|2933.16|0
1651045760000|2022-04-27 07:49:20|2933.05|2933.05|2932.5|2932.5|2933.05|2933.05|2932.5|2932.5|0
1651045780000|2022-04-27 07:49:40|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|0
1651045790000|2022-04-27 07:49:50|2932.87|2932.87|2932.87|2932.87|2932.87|2932.87|2932.87|2932.87|0
1651045800000|2022-04-27 07:50:00|2933.41|2933.41|2933.41|2933.41|2933.41|2933.41|2933.41|2933.41|0
1651045820000|2022-04-27 07:50:20|2933.3|2933.3|2931.85|2931.85|2933.3|2933.3|2931.85|2931.85|0
1651045830000|2022-04-27 07:50:30|2932.18|2932.18|2932.18|2932.18|2932.18|2932.18|2932.18|2932.18|0
1651045840000|2022-04-27 07:50:40|2932.4|2932.4|2933.55|2933.55|2933.55|2933.55|2932.4|2932.4|0
1651045850000|2022-04-27 07:50:50|2933.75|2933.75|2933.97|2933.97|2933.97|2933.97|2933.75|2933.75|0
1651045860000|2022-04-27 07:51:00|2934.41|2934.41|2934.41|2934.41|2934.41|2934.41|2934.41|2934.41|0
1651045880000|2022-04-27 07:51:20|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|2934.61|0
1651045900000|2022-04-27 07:51:40|2935|2935|2935|2935|2935|2935|2935|2935|0
1651045920000|2022-04-27 07:52:00|2935.36|2935.36|2935.36|2935.36|2935.36|2935.36|2935.36|2935.36|0
1651045930000|2022-04-27 07:52:10|2935.58|2935.58|2935.58|2935.58|2935.58|2935.58|2935.58|2935.58|0
1651045960000|2022-04-27 07:52:40|2935.8|2935.8|2935.8|2935.8|2935.8|2935.8|2935.8|2935.8|0
1651045970000|2022-04-27 07:52:50|2935.58|2935.58|2935.58|2935.58|2935.58|2935.58|2935.58|2935.58|0
1651045990000|2022-04-27 07:53:10|2935.8|2935.8|2935.8|2935.8|2935.8|2935.8|2935.8|2935.8|0
1651046000000|2022-04-27 07:53:20|2936.52|2936.52|2938.05|2938.05|2938.05|2938.05|2936.52|2936.52|0
1651046030000|2022-04-27 07:53:50|2937.69|2937.69|2938.27|2938.27|2938.27|2938.27|2937.69|2937.69|0
1651046050000|2022-04-27 07:54:10|2938.05|2938.05|2938.27|2938.27|2938.27|2938.27|2938.05|2938.05|0
1651046060000|2022-04-27 07:54:20|2938.64|2938.64|2938.64|2938.64|2938.64|2938.64|2938.64|2938.64|0
1651046080000|2022-04-27 07:54:40|2937.98|2937.98|2938.51|2938.51|2938.71|2938.71|2937.98|2937.98|0
1651046120000|2022-04-27 07:55:20|2938.74|2938.74|2939.63|2939.63|2939.63|2939.63|2938.74|2938.74|0
1651046130000|2022-04-27 07:55:30|2939.41|2939.41|2939.41|2939.41|2939.41|2939.41|2939.41|2939.41|0
1651046140000|2022-04-27 07:55:40|2939.49|2939.49|2940.45|2940.45|2940.45|2940.45|2939.49|2939.49|0
1651046150000|2022-04-27 07:55:50|2939.25|2939.25|2939.02|2939.02|2939.25|2939.25|2938.86|2938.86|0
1651046160000|2022-04-27 07:56:00|2938.78|2938.78|2938.92|2938.92|2939|2939|2938.78|2938.78|0
1651046170000|2022-04-27 07:56:10|2939.16|2939.16|2939.16|2939.16|2939.16|2939.16|2939.16|2939.16|0
1651046180000|2022-04-27 07:56:20|2940.7|2940.7|2940.89|2940.89|2940.89|2940.89|2940.7|2940.7|0
1651046210000|2022-04-27 07:56:50|2940.97|2940.97|2940.97|2940.97|2940.97|2940.97|2940.97|2940.97|0
1651046220000|2022-04-27 07:57:00|2941.13|2941.13|2942.58|2942.58|2943.38|2943.38|2941.13|2941.13|0
1651046230000|2022-04-27 07:57:10|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|2942.21|0
1651046280000|2022-04-27 07:58:00|2942.13|2942.13|2941.55|2941.55|2942.13|2942.13|2941.55|2941.55|0
1651046290000|2022-04-27 07:58:10|2941.79|2941.79|2940.87|2940.87|2941.79|2941.79|2940.87|2940.87|0
1651046300000|2022-04-27 07:58:20|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|0
1651046320000|2022-04-27 07:58:40|2941.68|2941.68|2941.68|2941.68|2941.68|2941.68|2941.68|2941.68|0
1651046330000|2022-04-27 07:58:50|2941.01|2941.01|2941.01|2941.01|2941.01|2941.01|2941.01|2941.01|0
1651046370000|2022-04-27 07:59:30|2939.92|2939.92|2939.92|2939.92|2939.92|2939.92|2939.92|2939.92|0
1651046380000|2022-04-27 07:59:40|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|0
1651046390000|2022-04-27 07:59:50|2940.19|2940.19|2940.19|2940.19|2940.19|2940.19|2940.19|2940.19|0
1651046400000|2022-04-27 08:00:00|2940.63|2940.63|2940.85|2940.85|2941.06|2941.06|2940.63|2940.63|0
1651046410000|2022-04-27 08:00:10|2940.48|2940.48|2940.48|2940.48|2940.48|2940.48|2940.48|2940.48|0
1651046420000|2022-04-27 08:00:20|2940.29|2940.29|2939.71|2939.71|2940.29|2940.29|2939.71|2939.71|0
1651046430000|2022-04-27 08:00:30|2939.48|2939.48|2940.14|2940.14|2940.14|2940.14|2939.48|2939.48|0
1651046440000|2022-04-27 08:00:40|2939.91|2939.91|2941.18|2941.18|2941.54|2941.54|2939.91|2939.91|0
1651046450000|2022-04-27 08:00:50|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|0
1651046460000|2022-04-27 08:01:00|2941.4|2941.4|2941.4|2941.4|2941.4|2941.4|2941.4|2941.4|0
1651046480000|2022-04-27 08:01:20|2940.95|2940.95|2940.95|2940.95|2940.95|2940.95|2940.95|2940.95|0
1651046530000|2022-04-27 08:02:10|2940.22|2940.22|2940.22|2940.22|2940.22|2940.22|2940.22|2940.22|0
1651046540000|2022-04-27 08:02:20|2940.67|2940.67|2941.06|2941.06|2941.06|2941.06|2940.67|2940.67|0
1651046550000|2022-04-27 08:02:30|2942.59|2942.59|2943.42|2943.42|2943.62|2943.62|2942.31|2942.31|0
1651046570000|2022-04-27 08:02:50|2943.23|2943.23|2943.23|2943.23|2943.23|2943.23|2943.23|2943.23|0
1651046580000|2022-04-27 08:03:00|2943.03|2943.03|2943.03|2943.03|2943.03|2943.03|2943.03|2943.03|0
1651046610000|2022-04-27 08:03:30|2942.58|2942.58|2942.36|2942.36|2942.58|2942.58|2942.36|2942.36|0
1651046630000|2022-04-27 08:03:50|2941.96|2941.96|2941.57|2941.57|2942.36|2942.36|2941.57|2941.57|0
1651046650000|2022-04-27 08:04:10|2940.85|2940.85|2940.85|2940.85|2940.85|2940.85|2940.85|2940.85|0
1651046690000|2022-04-27 08:04:50|2940.65|2940.65|2940.65|2940.65|2940.65|2940.65|2940.65|2940.65|0
1651046750000|2022-04-27 08:05:50|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|2941.63|0
1651046760000|2022-04-27 08:06:00|2941.83|2941.83|2941.83|2941.83|2941.83|2941.83|2941.83|2941.83|0
1651046800000|2022-04-27 08:06:40|2941.5|2941.5|2941.53|2941.53|2941.94|2941.94|2941.17|2941.17|0
1651046810000|2022-04-27 08:06:50|2941.89|2941.89|2941.89|2941.89|2941.89|2941.89|2941.89|2941.89|0
1651046820000|2022-04-27 08:07:00|2942.62|2942.62|2942.62|2942.62|2942.62|2942.62|2942.62|2942.62|0
1651046830000|2022-04-27 08:07:10|2943.07|2943.07|2943.8|2943.8|2943.8|2943.8|2943.07|2943.07|0
1651046840000|2022-04-27 08:07:20|2944.16|2944.16|2944.16|2944.16|2944.16|2944.16|2944.16|2944.16|0
1651046850000|2022-04-27 08:07:30|2944.52|2944.52|2944.16|2944.16|2944.88|2944.88|2944.16|2944.16|0
1651046960000|2022-04-27 08:09:20|2943.96|2943.96|2944.35|2944.35|2944.35|2944.35|2943.96|2943.96|0
1651046990000|2022-04-27 08:09:50|2944.55|2944.55|2944.55|2944.55|2944.55|2944.55|2944.55|2944.55|0
1651047070000|2022-04-27 08:11:10|2945.27|2945.27|2945.27|2945.27|2945.27|2945.27|2945.27|2945.27|0
1651047110000|2022-04-27 08:11:50|2944.88|2944.88|2944.88|2944.88|2944.88|2944.88|2944.88|2944.88|0
1651047190000|2022-04-27 08:13:10|2943.43|2943.43|2943.07|2943.07|2943.43|2943.43|2943.07|2943.07|0
1651047250000|2022-04-27 08:14:10|2942.34|2942.34|2942.34|2942.34|2942.34|2942.34|2942.34|2942.34|0
1651047270000|2022-04-27 08:14:30|2942.57|2942.57|2942.57|2942.57|2942.57|2942.57|2942.57|2942.57|0
1651047280000|2022-04-27 08:14:40|2942.79|2942.79|2942.57|2942.57|2942.79|2942.79|2942.57|2942.57|0
1651047290000|2022-04-27 08:14:50|2942.8|2942.8|2942.17|2942.17|2943.02|2943.02|2942.17|2942.17|0
1651047300000|2022-04-27 08:15:00|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|0
1651047320000|2022-04-27 08:15:20|2941.59|2941.59|2941.48|2941.48|2942.24|2942.24|2941.48|2941.48|0
1651047330000|2022-04-27 08:15:30|2942.02|2942.02|2942.02|2942.02|2942.02|2942.02|2942.02|2942.02|0
1651047350000|2022-04-27 08:15:50|2941.92|2941.92|2941.92|2941.92|2941.92|2941.92|2941.92|2941.92|0
1651047370000|2022-04-27 08:16:10|2942.28|2942.28|2942.28|2942.28|2942.28|2942.28|2942.28|2942.28|0
1651047380000|2022-04-27 08:16:20|2942.5|2942.5|2942.86|2942.86|2942.86|2942.86|2942.5|2942.5|0
1651047400000|2022-04-27 08:16:40|2943.08|2943.08|2942.97|2942.97|2943.08|2943.08|2942.97|2942.97|0
1651047410000|2022-04-27 08:16:50|2943.52|2943.52|2945.75|2945.75|2945.75|2945.75|2943.52|2943.52|0
1651047420000|2022-04-27 08:17:00|2945.95|2945.95|2947.37|2947.37|2947.37|2947.37|2945.95|2945.95|0
1651047430000|2022-04-27 08:17:10|2947.59|2947.59|2947.8|2947.8|2947.8|2947.8|2947.59|2947.59|0
1651047440000|2022-04-27 08:17:20|2948.12|2948.12|2948.12|2948.12|2948.12|2948.12|2948.12|2948.12|0
1651047460000|2022-04-27 08:17:40|2948.57|2948.57|2948.57|2948.57|2948.57|2948.57|2948.57|2948.57|0
1651047470000|2022-04-27 08:17:50|2948.79|2948.79|2949.56|2949.56|2949.56|2949.56|2948.79|2948.79|0
1651047490000|2022-04-27 08:18:10|2949.64|2949.64|2949.64|2949.64|2949.64|2949.64|2949.64|2949.64|0
1651047500000|2022-04-27 08:18:20|2950|2950|2950|2950|2950|2950|2950|2950|0
1651047510000|2022-04-27 08:18:30|2950.22|2950.22|2950.22|2950.22|2950.22|2950.22|2950.22|2950.22|0
1651047520000|2022-04-27 08:18:40|2951.09|2951.09|2951.09|2951.09|2951.09|2951.09|2951.09|2951.09|0
1651047530000|2022-04-27 08:18:50|2950.65|2950.65|2951.09|2951.09|2951.09|2951.09|2950.65|2950.65|0
1651047540000|2022-04-27 08:19:00|2950.65|2950.65|2951.09|2951.09|2951.09|2951.09|2950.65|2950.65|0
1651047550000|2022-04-27 08:19:10|2951.64|2951.64|2951.8|2951.8|2951.8|2951.8|2951.64|2951.64|0
1651047560000|2022-04-27 08:19:20|2952.24|2952.24|2952.46|2952.46|2952.46|2952.46|2952.24|2952.24|0
1651047570000|2022-04-27 08:19:30|2953.77|2953.77|2953.55|2953.55|2953.77|2953.77|2953.55|2953.55|0
1651047580000|2022-04-27 08:19:40|2954.64|2954.64|2954.88|2954.88|2954.88|2954.88|2954.64|2954.64|0
1651047590000|2022-04-27 08:19:50|2955.1|2955.1|2955.1|2955.1|2955.1|2955.1|2955.1|2955.1|0
1651047600000|2022-04-27 08:20:00|2954.88|2954.88|2955.67|2955.67|2955.67|2955.67|2954.88|2954.88|0
1651047610000|2022-04-27 08:20:10|2955.01|2955.01|2954.79|2954.79|2955.01|2955.01|2954.79|2954.79|0
1651047620000|2022-04-27 08:20:20|2954.59|2954.59|2956.4|2956.4|2956.4|2956.4|2954.59|2954.59|0
1651047630000|2022-04-27 08:20:30|2956.18|2956.18|2956.18|2956.18|2956.18|2956.18|2956.18|2956.18|0
1651047640000|2022-04-27 08:20:40|2955.97|2955.97|2956.39|2956.39|2956.58|2956.58|2955.97|2955.97|0
1651047650000|2022-04-27 08:20:50|2956.17|2956.17|2956.17|2956.17|2956.17|2956.17|2956.17|2956.17|0
1651047690000|2022-04-27 08:21:30|2956.4|2956.4|2956.4|2956.4|2956.4|2956.4|2956.4|2956.4|0
1651047730000|2022-04-27 08:22:10|2956.61|2956.61|2956.61|2956.61|2956.98|2956.98|2956.61|2956.61|0
1651047750000|2022-04-27 08:22:30|2956.98|2956.98|2958.29|2958.29|2958.29|2958.29|2956.98|2956.98|0
1651047760000|2022-04-27 08:22:40|2958.73|2958.73|2958.73|2958.73|2958.73|2958.73|2958.73|2958.73|0
1651047770000|2022-04-27 08:22:50|2958.94|2958.94|2958.94|2958.94|2958.94|2958.94|2958.94|2958.94|0
1651047790000|2022-04-27 08:23:10|2959.31|2959.31|2959.7|2959.7|2959.7|2959.7|2959.31|2959.31|0
1651047800000|2022-04-27 08:23:20|2959.94|2959.94|2960.38|2960.38|2960.88|2960.88|2959.94|2959.94|0
1651047810000|2022-04-27 08:23:30|2960.02|2960.02|2959.56|2959.56|2960.02|2960.02|2959.56|2959.56|0
1651047820000|2022-04-27 08:23:40|2959.34|2959.34|2959.34|2959.34|2959.34|2959.34|2959.34|2959.34|0
1651047830000|2022-04-27 08:23:50|2959.11|2959.11|2958.68|2958.68|2959.11|2959.11|2958.68|2958.68|0
1651047840000|2022-04-27 08:24:00|2959.36|2959.36|2959.58|2959.58|2959.58|2959.58|2959.36|2959.36|0
1651047850000|2022-04-27 08:24:10|2958.13|2958.13|2957.38|2957.38|2958.13|2958.13|2957.38|2957.38|0
1651047860000|2022-04-27 08:24:20|2956.98|2956.98|2957.01|2957.01|2957.01|2957.01|2956.9|2956.9|0
1651047870000|2022-04-27 08:24:30|2956.35|2956.35|2956.79|2956.79|2956.79|2956.79|2956.13|2956.13|0
1651047880000|2022-04-27 08:24:40|2957.12|2957.12|2957.44|2957.44|2957.44|2957.44|2957.12|2957.12|0
1651047890000|2022-04-27 08:24:50|2957.52|2957.52|2957.52|2957.52|2957.52|2957.52|2957.52|2957.52|0
1651047910000|2022-04-27 08:25:10|2957.95|2957.95|2957.59|2957.59|2957.95|2957.95|2957.59|2957.59|0
1651047930000|2022-04-27 08:25:30|2957.2|2957.2|2956.79|2956.79|2957.2|2957.2|2956.47|2956.47|0
1651047940000|2022-04-27 08:25:40|2956.59|2956.59|2956.59|2956.59|2956.59|2956.59|2956.59|2956.59|0
1651047950000|2022-04-27 08:25:50|2956.23|2956.23|2956.23|2956.23|2956.23|2956.23|2956.23|2956.23|0
1651047960000|2022-04-27 08:26:00|2956.59|2956.59|2956.7|2956.7|2956.7|2956.7|2956.59|2956.59|0
1651047980000|2022-04-27 08:26:20|2956.06|2956.06|2955.85|2955.85|2956.06|2956.06|2955.85|2955.85|0
1651048000000|2022-04-27 08:26:40|2956.06|2956.06|2956.5|2956.5|2956.5|2956.5|2956.06|2956.06|0
1651048010000|2022-04-27 08:26:50|2956.28|2956.28|2956.28|2956.28|2956.28|2956.28|2956.28|2956.28|0
1651048020000|2022-04-27 08:27:00|2955.85|2955.85|2954.97|2954.97|2955.85|2955.85|2954.97|2954.97|0
1651048060000|2022-04-27 08:27:40|2955.08|2955.08|2955.08|2955.08|2955.08|2955.08|2955.08|2955.08|0
1651048070000|2022-04-27 08:27:50|2955.3|2955.3|2955.3|2955.3|2955.3|2955.3|2955.3|2955.3|0
1651048100000|2022-04-27 08:28:20|2955.85|2955.85|2955.85|2955.85|2955.85|2955.85|2955.85|2955.85|0
1651048140000|2022-04-27 08:29:00|2956.94|2956.94|2956.94|2956.94|2956.94|2956.94|2956.94|2956.94|0
1651048150000|2022-04-27 08:29:10|2956.7|2956.7|2956.7|2956.7|2956.7|2956.7|2956.7|2956.7|0
1651048170000|2022-04-27 08:29:30|2957.35|2957.35|2957.57|2957.57|2957.57|2957.57|2957.35|2957.35|0
1651048180000|2022-04-27 08:29:40|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|0
1651048210000|2022-04-27 08:30:10|2957.72|2957.72|2957.72|2957.72|2957.72|2957.72|2957.72|2957.72|0
1651048240000|2022-04-27 08:30:40|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|2957.93|0
1651048250000|2022-04-27 08:30:50|2958.15|2958.15|2956.73|2956.73|2958.37|2958.37|2956.73|2956.73|0
1651048260000|2022-04-27 08:31:00|2957.39|2957.39|2957.82|2957.82|2957.82|2957.82|2957.39|2957.39|0
1651048270000|2022-04-27 08:31:10|2957.23|2957.23|2957.23|2957.23|2957.23|2957.23|2957.23|2957.23|0
1651048300000|2022-04-27 08:31:40|2956.51|2956.51|2956.51|2956.51|2956.51|2956.51|2956.51|2956.51|0
1651048340000|2022-04-27 08:32:20|2956.15|2956.15|2956.15|2956.15|2956.15|2956.15|2956.15|2956.15|0
1651048380000|2022-04-27 08:33:00|2955.93|2955.93|2955.71|2955.71|2955.93|2955.93|2955.71|2955.71|0
1651048390000|2022-04-27 08:33:10|2956.04|2956.04|2955.82|2955.82|2956.04|2956.04|2955.82|2955.82|0
1651048420000|2022-04-27 08:33:40|2955.23|2955.23|2955.23|2955.23|2955.23|2955.23|2955.23|2955.23|0
1651048450000|2022-04-27 08:34:10|2954.79|2954.79|2954.79|2954.79|2954.79|2954.79|2954.79|2954.79|0
1651048480000|2022-04-27 08:34:40|2954.14|2954.14|2953.78|2953.78|2954.14|2954.14|2953.78|2953.78|0
1651048490000|2022-04-27 08:34:50|2953.33|2953.33|2953.78|2953.78|2954.23|2954.23|2953.33|2953.33|0
1651048500000|2022-04-27 08:35:00|2953.05|2953.05|2952.24|2952.24|2953.05|2953.05|2952.24|2952.24|0
1651048560000|2022-04-27 08:36:00|2952.02|2952.02|2952.02|2952.02|2952.02|2952.02|2952.02|2952.02|0
1651048590000|2022-04-27 08:36:30|2952.24|2952.24|2952.69|2952.69|2952.69|2952.69|2952.24|2952.24|0
1651048610000|2022-04-27 08:36:50|2953.42|2953.42|2953.42|2953.42|2953.42|2953.42|2953.42|2953.42|0
1651048620000|2022-04-27 08:37:00|2952.54|2952.54|2953.09|2953.09|2953.09|2953.09|2952.54|2952.54|0
1651048690000|2022-04-27 08:38:10|2952.87|2952.87|2952.87|2952.87|2952.87|2952.87|2952.87|2952.87|0
1651048700000|2022-04-27 08:38:20|2952.64|2952.64|2952.64|2952.64|2952.64|2952.64|2952.64|2952.64|0
1651048750000|2022-04-27 08:39:10|2952.86|2952.86|2953.08|2953.08|2953.08|2953.08|2952.86|2952.86|0
1651048760000|2022-04-27 08:39:20|2953.19|2953.19|2953.19|2953.19|2953.19|2953.19|2953.19|2953.19|0
1651048770000|2022-04-27 08:39:30|2952.1|2952.1|2951.38|2951.38|2952.1|2952.1|2951.38|2951.38|0
1651048780000|2022-04-27 08:39:40|2951.01|2951.01|2951.01|2951.01|2951.01|2951.01|2951.01|2951.01|0
1651048800000|2022-04-27 08:40:00|2951.23|2951.23|2951.45|2951.45|2951.45|2951.45|2951.23|2951.23|0
1651048820000|2022-04-27 08:40:20|2952.54|2952.54|2952.9|2952.9|2952.9|2952.9|2952.54|2952.54|0
1651048920000|2022-04-27 08:42:00|2953.49|2953.49|2953.26|2953.26|2953.49|2953.49|2953.26|2953.26|0
1651049040000|2022-04-27 08:44:00|2953.79|2953.79|2953.39|2953.39|2953.79|2953.79|2953.39|2953.39|0
1651049050000|2022-04-27 08:44:10|2953|2953|2953|2953|2953|2953|2953|2953|0
1651049060000|2022-04-27 08:44:20|2952.41|2952.41|2952.61|2952.61|2952.61|2952.61|2952.41|2952.41|0
1651049100000|2022-04-27 08:45:00|2951.73|2951.73|2951.66|2951.66|2951.73|2951.73|2950.94|2950.94|0
1651049110000|2022-04-27 08:45:10|2951.44|2951.44|2951.44|2951.44|2951.44|2951.44|2951.44|2951.44|0
1651049160000|2022-04-27 08:46:00|2951.23|2951.23|2949.58|2949.58|2951.23|2951.23|2949.58|2949.58|0
1651049180000|2022-04-27 08:46:20|2950.02|2950.02|2949.81|2949.81|2950.23|2950.23|2949.58|2949.58|0
1651049220000|2022-04-27 08:47:00|2949.58|2949.58|2949.58|2949.58|2949.58|2949.58|2949.58|2949.58|0
1651049230000|2022-04-27 08:47:10|2949.81|2949.81|2949.81|2949.81|2949.81|2949.81|2949.81|2949.81|0
1651049310000|2022-04-27 08:48:30|2949.36|2949.36|2949.68|2949.68|2949.68|2949.68|2949.36|2949.36|0
1651049330000|2022-04-27 08:48:50|2949.46|2949.46|2949.46|2949.46|2949.46|2949.46|2949.46|2949.46|0
1651049340000|2022-04-27 08:49:00|2949.26|2949.26|2949.26|2949.26|2949.26|2949.26|2949.26|2949.26|0
1651049380000|2022-04-27 08:49:40|2948.9|2948.9|2948.9|2948.9|2948.9|2948.9|2948.9|2948.9|0
1651049400000|2022-04-27 08:50:00|2948.57|2948.57|2948.57|2948.57|2948.57|2948.57|2948.35|2948.35|0
1651049410000|2022-04-27 08:50:10|2948.14|2948.14|2948.14|2948.14|2948.14|2948.14|2948.14|2948.14|0
1651049430000|2022-04-27 08:50:30|2947.81|2947.81|2947.81|2947.81|2947.81|2947.81|2947.81|2947.81|0
1651049440000|2022-04-27 08:50:40|2947.33|2947.33|2947.33|2947.33|2947.33|2947.33|2947.33|2947.33|0
1651049460000|2022-04-27 08:51:00|2947.17|2947.17|2945.97|2945.97|2947.17|2947.17|2945.97|2945.97|0
1651049470000|2022-04-27 08:51:10|2945.78|2945.78|2945.14|2945.14|2945.78|2945.78|2945.14|2945.14|0
1651049480000|2022-04-27 08:51:20|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|0
1651049490000|2022-04-27 08:51:30|2945.81|2945.81|2945.81|2945.81|2945.81|2945.81|2945.81|2945.81|0
1651049500000|2022-04-27 08:51:40|2945.37|2945.37|2945.37|2945.37|2945.37|2945.37|2945.37|2945.37|0
1651049510000|2022-04-27 08:51:50|2945.01|2945.01|2945.01|2945.01|2945.01|2945.01|2945.01|2945.01|0
1651049520000|2022-04-27 08:52:00|2944.29|2944.29|2944.29|2944.29|2944.29|2944.29|2944.29|2944.29|0
1651049600000|2022-04-27 08:53:20|2945.01|2945.01|2945.01|2945.01|2945.01|2945.01|2945.01|2945.01|0
1651049630000|2022-04-27 08:53:50|2944.65|2944.65|2944.65|2944.65|2944.65|2944.65|2944.65|2944.65|0
1651049640000|2022-04-27 08:54:00|2944.97|2944.97|2944.97|2944.97|2944.97|2944.97|2944.97|2944.97|0
1651049650000|2022-04-27 08:54:10|2945.16|2945.16|2945.16|2945.16|2945.16|2945.16|2945.16|2945.16|0
1651049660000|2022-04-27 08:54:20|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|0
1651049690000|2022-04-27 08:54:50|2944.73|2944.73|2944.51|2944.51|2944.73|2944.73|2944.51|2944.51|0
1651049700000|2022-04-27 08:55:00|2944.29|2944.29|2944.73|2944.73|2944.73|2944.73|2944.29|2944.29|0
1651049710000|2022-04-27 08:55:10|2944.92|2944.92|2945.12|2945.12|2945.12|2945.12|2944.92|2944.92|0
1651049730000|2022-04-27 08:55:30|2944.9|2944.9|2944.9|2944.9|2944.9|2944.9|2944.9|2944.9|0
1651049760000|2022-04-27 08:56:00|2945.26|2945.26|2945.26|2945.26|2945.26|2945.26|2945.26|2945.26|0
1651049770000|2022-04-27 08:56:10|2945.05|2945.05|2945.05|2945.05|2945.05|2945.05|2945.05|2945.05|0
1651049780000|2022-04-27 08:56:20|2945.26|2945.26|2945.49|2945.49|2945.49|2945.49|2945.26|2945.26|0
1651049790000|2022-04-27 08:56:30|2944.81|2944.81|2944.59|2944.59|2944.81|2944.81|2944.59|2944.59|0
1651049800000|2022-04-27 08:56:40|2944.81|2944.81|2944.81|2944.81|2944.81|2944.81|2944.81|2944.81|0
1651049810000|2022-04-27 08:56:50|2945.01|2945.01|2944.42|2944.42|2945.01|2945.01|2944.42|2944.42|0
1651049820000|2022-04-27 08:57:00|2943.74|2943.74|2944.3|2944.3|2944.3|2944.3|2943.52|2943.52|0
1651049830000|2022-04-27 08:57:10|2944.53|2944.53|2944.98|2944.98|2944.98|2944.98|2944.3|2944.3|0
1651049850000|2022-04-27 08:57:30|2944.76|2944.76|2944.55|2944.55|2944.76|2944.76|2944.55|2944.55|0
1651049870000|2022-04-27 08:57:50|2944.32|2944.32|2944.09|2944.09|2944.32|2944.32|2944.09|2944.09|0
1651049890000|2022-04-27 08:58:10|2943.9|2943.9|2943.9|2943.9|2943.9|2943.9|2943.9|2943.9|0
1651049920000|2022-04-27 08:58:40|2944.01|2944.01|2944.01|2944.01|2944.01|2944.01|2944.01|2944.01|0
1651049960000|2022-04-27 08:59:20|2944.44|2944.44|2944.44|2944.44|2944.44|2944.44|2944.44|2944.44|0
1651049970000|2022-04-27 08:59:30|2944.66|2944.66|2944.44|2944.44|2944.81|2944.81|2944.44|2944.44|0
1651049990000|2022-04-27 08:59:50|2944.33|2944.33|2944.33|2944.33|2944.33|2944.33|2944.33|2944.33|0
1651050000000|2022-04-27 09:00:00|2943.97|2943.97|2943.97|2943.97|2943.97|2943.97|2943.97|2943.97|0
1651050010000|2022-04-27 09:00:10|2943.29|2943.29|2943.29|2943.29|2943.29|2943.29|2943.29|2943.29|0
1651050020000|2022-04-27 09:00:20|2943.73|2943.73|2943.73|2943.73|2943.73|2943.73|2943.73|2943.73|0
1651050040000|2022-04-27 09:00:40|2944.28|2944.28|2944.28|2944.28|2944.28|2944.28|2944.28|2944.28|0
1651050060000|2022-04-27 09:01:00|2944.47|2944.47|2944.47|2944.47|2944.47|2944.47|2944.47|2944.47|0
1651050080000|2022-04-27 09:01:20|2944.95|2944.95|2944.95|2944.95|2944.95|2944.95|2944.95|2944.95|0
1651050090000|2022-04-27 09:01:30|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|0
1651050110000|2022-04-27 09:01:50|2946.08|2946.08|2948.43|2948.43|2948.43|2948.43|2946.08|2946.08|0
1651050120000|2022-04-27 09:02:00|2948.51|2948.51|2948.51|2948.51|2948.51|2948.51|2948.51|2948.51|0
1651050150000|2022-04-27 09:02:30|2948.59|2948.59|2948.59|2948.59|2948.59|2948.59|2948.59|2948.59|0
1651050210000|2022-04-27 09:03:30|2949.02|2949.02|2948.35|2948.35|2949.02|2949.02|2948.35|2948.35|0
1651050250000|2022-04-27 09:04:10|2948.58|2948.58|2948.58|2948.58|2948.58|2948.58|2948.58|2948.58|0
1651050270000|2022-04-27 09:04:30|2948.95|2948.95|2948.95|2948.95|2948.95|2948.95|2948.95|2948.95|0
1651050290000|2022-04-27 09:04:50|2949.17|2949.17|2949.62|2949.62|2949.62|2949.62|2949.17|2949.17|0
1651050300000|2022-04-27 09:05:00|2949.4|2949.4|2950.06|2950.06|2950.06|2950.06|2949.26|2949.26|0
1651050310000|2022-04-27 09:05:10|2950.25|2950.25|2950.25|2950.25|2950.25|2950.25|2950.25|2950.25|0
1651050360000|2022-04-27 09:06:00|2950.03|2950.03|2950.03|2950.03|2950.03|2950.03|2950.03|2950.03|0
1651050380000|2022-04-27 09:06:20|2949.64|2949.64|2949.56|2949.56|2949.64|2949.64|2949.56|2949.56|0
1651050420000|2022-04-27 09:07:00|2949.99|2949.99|2949.99|2949.99|2949.99|2949.99|2949.99|2949.99|0
1651050460000|2022-04-27 09:07:40|2950.54|2950.54|2950.54|2950.54|2950.54|2950.54|2950.54|2950.54|0
1651050530000|2022-04-27 09:08:50|2950.9|2950.9|2950.9|2950.9|2950.9|2950.9|2950.9|2950.9|0
1651050540000|2022-04-27 09:09:00|2951.14|2951.14|2951.38|2951.38|2951.38|2951.38|2951.14|2951.14|0
1651050550000|2022-04-27 09:09:10|2951.02|2951.02|2951.02|2951.02|2951.02|2951.02|2951.02|2951.02|0
1651050590000|2022-04-27 09:09:50|2950.57|2950.57|2950.57|2950.57|2950.57|2950.57|2950.57|2950.57|0
1651050600000|2022-04-27 09:10:00|2950.13|2950.13|2950.36|2950.36|2950.36|2950.36|2950.13|2950.13|0
1651050620000|2022-04-27 09:10:20|2950.44|2950.44|2950.52|2950.52|2950.52|2950.52|2950.44|2950.44|0
1651050630000|2022-04-27 09:10:30|2950.91|2950.91|2950.6|2950.6|2950.91|2950.91|2950.6|2950.6|0
1651050650000|2022-04-27 09:10:50|2951.05|2951.05|2951.05|2951.05|2951.05|2951.05|2951.05|2951.05|0
1651050700000|2022-04-27 09:11:40|2951.26|2951.26|2951.26|2951.26|2951.26|2951.26|2951.26|2951.26|0
1651050710000|2022-04-27 09:11:50|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|2951.71|0
1651050750000|2022-04-27 09:12:30|2951.82|2951.82|2952.3|2952.3|2952.3|2952.3|2951.82|2951.82|0
1651050770000|2022-04-27 09:12:50|2952.66|2952.66|2952.66|2952.66|2952.66|2952.66|2952.66|2952.66|0
1651050780000|2022-04-27 09:13:00|2953.05|2953.05|2953.45|2953.45|2953.45|2953.45|2953.05|2953.05|0
1651050790000|2022-04-27 09:13:10|2952.72|2952.72|2952.72|2952.72|2952.72|2952.72|2952.72|2952.72|0
1651050830000|2022-04-27 09:13:50|2952.5|2952.5|2952.5|2952.5|2952.5|2952.5|2952.5|2952.5|0
1651050930000|2022-04-27 09:15:30|2952.87|2952.87|2952.87|2952.87|2952.87|2952.87|2952.87|2952.87|0
1651050950000|2022-04-27 09:15:50|2953.3|2953.3|2953.3|2953.3|2953.3|2953.3|2953.3|2953.3|0
1651050960000|2022-04-27 09:16:00|2953.19|2953.19|2953.19|2953.19|2953.19|2953.19|2953.19|2953.19|0
1651050970000|2022-04-27 09:16:10|2953.63|2953.63|2953.63|2953.63|2953.63|2953.63|2953.63|2953.63|0
1651050990000|2022-04-27 09:16:30|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|2953.4|0
1651051000000|2022-04-27 09:16:40|2953.18|2953.18|2953.18|2953.18|2953.18|2953.18|2953.18|2953.18|0
1651051010000|2022-04-27 09:16:50|2952.96|2952.96|2952.96|2952.96|2952.96|2952.96|2952.96|2952.96|0
1651051070000|2022-04-27 09:17:50|2952.51|2952.51|2952.51|2952.51|2952.51|2952.51|2952.51|2952.51|0
1651051080000|2022-04-27 09:18:00|2952.73|2952.73|2952.73|2952.73|2952.73|2952.73|2952.73|2952.73|0
1651051150000|2022-04-27 09:19:10|2953.17|2953.17|2953.76|2953.76|2953.76|2953.76|2953.17|2953.17|0
1651051160000|2022-04-27 09:19:20|2953.39|2953.39|2953.39|2953.39|2953.39|2953.39|2953.39|2953.39|0
1651051240000|2022-04-27 09:20:40|2953.61|2953.61|2953.61|2953.61|2953.61|2953.61|2953.61|2953.61|0
1651051260000|2022-04-27 09:21:00|2953.81|2953.81|2954.14|2954.14|2954.14|2954.14|2953.81|2953.81|0
1651051270000|2022-04-27 09:21:10|2954.25|2954.25|2954.25|2954.25|2954.25|2954.25|2954.25|2954.25|0
1651051290000|2022-04-27 09:21:30|2954.47|2954.47|2954.47|2954.47|2954.47|2954.47|2954.47|2954.47|0
1651051320000|2022-04-27 09:22:00|2954.68|2954.68|2954.68|2954.68|2954.68|2954.68|2954.68|2954.68|0
1651051360000|2022-04-27 09:22:40|2954.47|2954.47|2954.47|2954.47|2954.47|2954.47|2954.47|2954.47|0
1651051390000|2022-04-27 09:23:10|2955.55|2955.55|2955.55|2955.55|2955.55|2955.55|2955.55|2955.55|0
1651051400000|2022-04-27 09:23:20|2955.19|2955.19|2955.55|2955.55|2955.55|2955.55|2955.19|2955.19|0
1651051410000|2022-04-27 09:23:30|2955.11|2955.11|2954.42|2954.42|2955.22|2955.22|2954.42|2954.42|0
1651051420000|2022-04-27 09:23:40|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|2955.01|0
1651051430000|2022-04-27 09:23:50|2954.24|2954.24|2954.24|2954.24|2954.24|2954.24|2954.24|2954.24|0
1651051440000|2022-04-27 09:24:00|2954.13|2954.13|2954.13|2954.13|2954.13|2954.13|2954.13|2954.13|0
1651051450000|2022-04-27 09:24:10|2954.57|2954.57|2954.57|2954.57|2954.57|2954.57|2954.57|2954.57|0
1651051480000|2022-04-27 09:24:40|2954.93|2954.93|2955.15|2955.15|2955.15|2955.15|2954.93|2954.93|0
1651051580000|2022-04-27 09:26:20|2953.99|2953.99|2954.23|2954.23|2954.23|2954.23|2953.21|2953.21|0
1651051650000|2022-04-27 09:27:30|2953.84|2953.84|2953.84|2953.84|2953.84|2953.84|2953.84|2953.84|0
1651051740000|2022-04-27 09:29:00|2953.73|2953.73|2953.73|2953.73|2953.73|2953.73|2953.73|2953.73|0
1651051780000|2022-04-27 09:29:40|2953.34|2953.34|2952.58|2952.58|2953.34|2953.34|2952.58|2952.58|0
1651051800000|2022-04-27 09:30:00|2952.97|2952.97|2953.05|2953.05|2953.05|2953.05|2952.97|2952.97|0
1651051850000|2022-04-27 09:30:50|2952.83|2952.83|2953.38|2953.38|2953.38|2953.38|2952.83|2952.83|0
1651051870000|2022-04-27 09:31:10|2953.58|2953.58|2953.77|2953.77|2953.77|2953.77|2953.58|2953.58|0
1651051890000|2022-04-27 09:31:30|2954.14|2954.14|2953.74|2953.74|2954.35|2954.35|2953.63|2953.63|0
1651051900000|2022-04-27 09:31:40|2954.1|2954.1|2954.1|2954.1|2954.1|2954.1|2954.1|2954.1|0
1651051910000|2022-04-27 09:31:50|2953.74|2953.74|2953.74|2953.74|2953.74|2953.74|2953.74|2953.74|0
1651051920000|2022-04-27 09:32:00|2953.18|2953.18|2953.18|2953.18|2953.18|2953.18|2953.18|2953.18|0
1651051930000|2022-04-27 09:32:10|2952.97|2952.97|2952.97|2952.97|2952.97|2952.97|2952.97|2952.97|0
1651051970000|2022-04-27 09:32:50|2951.98|2951.98|2951.98|2951.98|2951.98|2951.98|2951.98|2951.98|0
1651051980000|2022-04-27 09:33:00|2951.62|2951.62|2951.62|2951.62|2951.62|2951.62|2951.62|2951.62|0
1651052030000|2022-04-27 09:33:50|2951.82|2951.82|2951.82|2951.82|2951.82|2951.82|2951.82|2951.82|0
1651052150000|2022-04-27 09:35:50|2952.01|2952.01|2952.01|2952.01|2952.01|2952.01|2952.01|2952.01|0
1651052170000|2022-04-27 09:36:10|2951.82|2951.82|2952.27|2952.27|2952.27|2952.27|2951.82|2951.82|0
1651052180000|2022-04-27 09:36:20|2952.71|2952.71|2953.15|2953.15|2953.15|2953.15|2952.71|2952.71|0
1651052210000|2022-04-27 09:36:50|2953.37|2953.37|2953.37|2953.37|2953.37|2953.37|2953.37|2953.37|0
1651052250000|2022-04-27 09:37:30|2952.93|2952.93|2952.82|2952.82|2953.26|2953.26|2952.82|2952.82|0
1651052350000|2022-04-27 09:39:10|2952.6|2952.6|2952.6|2952.6|2952.6|2952.6|2952.6|2952.6|0
1651052360000|2022-04-27 09:39:20|2952.38|2952.38|2952.38|2952.38|2952.38|2952.38|2952.38|2952.38|0
1651052380000|2022-04-27 09:39:40|2952.6|2952.6|2952.81|2952.81|2952.81|2952.81|2952.6|2952.6|0
1651052410000|2022-04-27 09:40:10|2953.01|2953.01|2953.01|2953.01|2953.01|2953.01|2953.01|2953.01|0
1651052430000|2022-04-27 09:40:30|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|0
1651052450000|2022-04-27 09:40:50|2952.65|2952.65|2952.65|2952.65|2952.65|2952.65|2952.65|2952.65|0
1651052460000|2022-04-27 09:41:00|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|2952.28|0
1651052490000|2022-04-27 09:41:30|2952.65|2952.65|2952.65|2952.65|2952.65|2952.65|2952.65|2952.65|0
1651052500000|2022-04-27 09:41:40|2953.01|2953.01|2953.01|2953.01|2953.01|2953.01|2953.01|2953.01|0
1651052510000|2022-04-27 09:41:50|2952.65|2952.65|2952.65|2952.65|2952.65|2952.65|2952.65|2952.65|0
1651052520000|2022-04-27 09:42:00|2952.76|2952.76|2952.76|2952.76|2952.76|2952.76|2952.76|2952.76|0
1651052590000|2022-04-27 09:43:10|2951.98|2951.98|2951.98|2951.98|2951.98|2951.98|2951.98|2951.98|0
1651052640000|2022-04-27 09:44:00|2952.17|2952.17|2952.17|2952.17|2952.17|2952.17|2952.17|2952.17|0
1651052690000|2022-04-27 09:44:50|2952.54|2952.54|2952.54|2952.54|2952.54|2952.54|2952.54|2952.54|0
1651052700000|2022-04-27 09:45:00|2952.65|2952.65|2952.65|2952.65|2952.65|2952.65|2952.65|2952.65|0
1651052710000|2022-04-27 09:45:10|2952.76|2952.76|2953.08|2953.08|2953.08|2953.08|2952.76|2952.76|0
1651052740000|2022-04-27 09:45:40|2952.86|2952.86|2952.86|2952.86|2952.86|2952.86|2952.86|2952.86|0
1651052770000|2022-04-27 09:46:10|2952.14|2952.14|2952.14|2952.14|2952.14|2952.14|2952.14|2952.14|0
1651052780000|2022-04-27 09:46:20|2952.36|2952.36|2952.36|2952.36|2952.36|2952.36|2952.36|2952.36|0
1651052800000|2022-04-27 09:46:40|2952.17|2952.17|2952.17|2952.17|2952.17|2952.17|2952.17|2952.17|0
1651052840000|2022-04-27 09:47:20|2952.36|2952.36|2951.78|2951.78|2952.36|2952.36|2951.78|2951.78|0
1651052870000|2022-04-27 09:47:50|2950.69|2950.69|2950.69|2950.69|2950.69|2950.69|2949.96|2949.96|0
1651052880000|2022-04-27 09:48:00|2950.14|2950.14|2950.36|2950.36|2950.36|2950.36|2950|2950|0
1651052900000|2022-04-27 09:48:20|2949.93|2949.93|2950.14|2950.14|2950.14|2950.14|2949.93|2949.93|0
1651052910000|2022-04-27 09:48:30|2950.51|2950.51|2950.51|2950.51|2950.51|2950.51|2950.51|2950.51|0
1651052950000|2022-04-27 09:49:10|2950.72|2950.72|2950.72|2950.72|2950.72|2950.72|2950.72|2950.72|0
1651052960000|2022-04-27 09:49:20|2951.09|2951.09|2951.09|2951.09|2951.09|2951.09|2951.09|2951.09|0
1651053000000|2022-04-27 09:50:00|2951.2|2951.2|2951.2|2951.2|2951.2|2951.2|2951.2|2951.2|0
1651053010000|2022-04-27 09:50:10|2951.31|2951.31|2951.31|2951.31|2951.31|2951.31|2951.31|2951.31|0
1651053020000|2022-04-27 09:50:20|2951.52|2951.52|2951.31|2951.31|2951.52|2951.52|2951.31|2951.31|0
1651053030000|2022-04-27 09:50:30|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|2951.53|0
1651053050000|2022-04-27 09:50:50|2951.92|2951.92|2951.92|2951.92|2951.92|2951.92|2951.92|2951.92|0
1651053060000|2022-04-27 09:51:00|2952.15|2952.15|2952.15|2952.15|2952.15|2952.15|2952.15|2952.15|0
1651053080000|2022-04-27 09:51:20|2952.37|2952.37|2952.37|2952.37|2952.37|2952.37|2952.37|2952.37|0
1651053100000|2022-04-27 09:51:40|2952.59|2952.59|2952.59|2952.59|2952.59|2952.59|2952.59|2952.59|0
1651053120000|2022-04-27 09:52:00|2952.7|2952.7|2952.7|2952.7|2952.7|2952.7|2952.7|2952.7|0
1651053140000|2022-04-27 09:52:20|2953.06|2953.06|2953.06|2953.06|2953.06|2953.06|2953.06|2953.06|0
1651053150000|2022-04-27 09:52:30|2953.46|2953.46|2953.62|2953.62|2953.62|2953.62|2953.46|2953.46|0
1651053190000|2022-04-27 09:53:10|2953.84|2953.84|2954.56|2954.56|2954.56|2954.56|2953.84|2953.84|0
1651053240000|2022-04-27 09:54:00|2955.29|2955.29|2955.29|2955.29|2955.29|2955.29|2955.29|2955.29|0
1651053260000|2022-04-27 09:54:20|2956.07|2956.07|2956.07|2956.07|2956.07|2956.07|2956.07|2956.07|0
1651053270000|2022-04-27 09:54:30|2955.35|2955.35|2955.35|2955.35|2955.35|2955.35|2955.35|2955.35|0
1651053310000|2022-04-27 09:55:10|2955.15|2955.15|2955.54|2955.54|2955.54|2955.54|2955.15|2955.15|0
1651053350000|2022-04-27 09:55:50|2955.35|2955.35|2955.35|2955.35|2955.35|2955.35|2955.35|2955.35|0
1651053370000|2022-04-27 09:56:10|2955.46|2955.46|2955.57|2955.57|2955.57|2955.57|2955.46|2955.46|0
1651053390000|2022-04-27 09:56:30|2955.96|2955.96|2956.15|2956.15|2956.15|2956.15|2955.96|2955.96|0
1651053410000|2022-04-27 09:56:50|2956.52|2956.52|2956.52|2956.52|2956.52|2956.52|2956.52|2956.52|0
1651053480000|2022-04-27 09:58:00|2956.15|2956.15|2955.74|2955.74|2956.15|2956.15|2955.27|2955.27|0
1651053490000|2022-04-27 09:58:10|2955.51|2955.51|2955.51|2955.51|2955.51|2955.51|2955.51|2955.51|0
1651053500000|2022-04-27 09:58:20|2955.3|2955.3|2954.48|2954.48|2955.3|2955.3|2954.48|2954.48|0
1651053530000|2022-04-27 09:58:50|2954.71|2954.71|2954.71|2954.71|2954.71|2954.71|2954.71|2954.71|0
1651053610000|2022-04-27 10:00:10|2954.35|2954.35|2954.35|2954.35|2954.35|2954.35|2954.35|2954.35|0
1651053620000|2022-04-27 10:00:20|2954.13|2954.13|2954.13|2954.13|2954.13|2954.13|2954.13|2954.13|0
1651053640000|2022-04-27 10:00:40|2953.54|2953.54|2953.54|2953.54|2953.54|2953.54|2953.54|2953.54|0
1651053660000|2022-04-27 10:01:00|2954.27|2954.27|2954.27|2954.27|2954.27|2954.27|2954.27|2954.27|0
1651053680000|2022-04-27 10:01:20|2954.66|2954.66|2954.66|2954.66|2954.66|2954.66|2954.66|2954.66|0
1651053690000|2022-04-27 10:01:30|2954.43|2954.43|2954.8|2954.8|2954.8|2954.8|2954.43|2954.43|0
1651053710000|2022-04-27 10:01:50|2954.9|2954.9|2954.9|2954.9|2954.9|2954.9|2954.9|2954.9|0
1651053720000|2022-04-27 10:02:00|2954.69|2954.69|2954.88|2954.88|2954.88|2954.88|2954.69|2954.69|0
1651053730000|2022-04-27 10:02:10|2955.1|2955.1|2955.1|2955.1|2955.21|2955.21|2955.1|2955.1|0
1651053780000|2022-04-27 10:03:00|2955.42|2955.42|2955.1|2955.1|2955.42|2955.42|2955.1|2955.1|0
1651053790000|2022-04-27 10:03:10|2955.32|2955.32|2955.32|2955.32|2955.32|2955.32|2955.32|2955.32|0
1651053840000|2022-04-27 10:04:00|2955.1|2955.1|2955.1|2955.1|2955.1|2955.1|2955.1|2955.1|0
1651053870000|2022-04-27 10:04:30|2955.49|2955.49|2955.49|2955.49|2955.49|2955.49|2955.49|2955.49|0
1651053920000|2022-04-27 10:05:20|2955.04|2955.04|2955.04|2955.04|2955.04|2955.04|2955.04|2955.04|0
1651053930000|2022-04-27 10:05:30|2954.68|2954.68|2954.68|2954.68|2954.68|2954.68|2954.68|2954.68|0
1651053950000|2022-04-27 10:05:50|2954.79|2954.79|2954.79|2954.79|2954.79|2954.79|2954.79|2954.79|0
1651054030000|2022-04-27 10:07:10|2955.15|2955.15|2955.15|2955.15|2955.15|2955.15|2955.15|2955.15|0
1651054060000|2022-04-27 10:07:40|2955.38|2955.38|2955.6|2955.6|2955.6|2955.6|2955.38|2955.38|0
1651054070000|2022-04-27 10:07:50|2955.38|2955.38|2955.38|2955.38|2955.38|2955.38|2955.38|2955.38|0
1651054100000|2022-04-27 10:08:20|2955.75|2955.75|2955.75|2955.75|2955.75|2955.75|2955.75|2955.75|0
1651054120000|2022-04-27 10:08:40|2956.14|2956.14|2956.14|2956.14|2956.14|2956.14|2956.14|2956.14|0
1651054180000|2022-04-27 10:09:40|2957.27|2957.27|2957.27|2957.27|2957.27|2957.27|2957.27|2957.27|0
1651054200000|2022-04-27 10:10:00|2957.49|2957.49|2959.42|2959.42|2959.42|2959.42|2957.49|2957.49|0
1651054210000|2022-04-27 10:10:10|2960.14|2960.14|2960.36|2960.36|2960.36|2960.36|2960.14|2960.14|0
1651054220000|2022-04-27 10:10:20|2960.81|2960.81|2961.36|2961.36|2961.36|2961.36|2960.81|2960.81|0
1651054230000|2022-04-27 10:10:30|2961.81|2961.81|2962.22|2962.22|2962.22|2962.22|2961.81|2961.81|0
1651054240000|2022-04-27 10:10:40|2961.79|2961.79|2961.79|2961.79|2961.79|2961.79|2961.79|2961.79|0
1651054250000|2022-04-27 10:10:50|2961.13|2961.13|2961.16|2961.16|2961.16|2961.16|2960.44|2960.44|0
1651054260000|2022-04-27 10:11:00|2961.95|2961.95|2962.64|2962.64|2963.03|2963.03|2961.95|2961.95|0
1651054270000|2022-04-27 10:11:10|2962.83|2962.83|2963.14|2963.14|2963.14|2963.14|2962.83|2962.83|0
1651054290000|2022-04-27 10:11:30|2963.35|2963.35|2962.45|2962.45|2963.35|2963.35|2962.45|2962.45|0
1651054320000|2022-04-27 10:12:00|2962.78|2962.78|2962.78|2962.78|2962.78|2962.78|2962.78|2962.78|0
1651054330000|2022-04-27 10:12:10|2963.37|2963.37|2964.08|2964.08|2964.08|2964.08|2963.37|2963.37|0
1651054340000|2022-04-27 10:12:20|2963.18|2963.18|2963.4|2963.4|2963.4|2963.4|2963.18|2963.18|0
1651054350000|2022-04-27 10:12:30|2963.6|2963.6|2963.6|2963.6|2963.6|2963.6|2963.6|2963.6|0
1651054360000|2022-04-27 10:12:40|2963.21|2963.21|2963.21|2963.21|2963.21|2963.21|2963.21|2963.21|0
1651054380000|2022-04-27 10:13:00|2963.6|2963.6|2963.6|2963.6|2963.6|2963.6|2963.6|2963.6|0
1651054390000|2022-04-27 10:13:10|2964.32|2964.32|2966.79|2966.79|2966.79|2966.79|2964.32|2964.32|0
1651054400000|2022-04-27 10:13:20|2967.12|2967.12|2967.12|2967.12|2967.12|2967.12|2967.12|2967.12|0
1651054410000|2022-04-27 10:13:30|2967.34|2967.34|2967.15|2967.15|2967.34|2967.34|2967.15|2967.15|0
1651054420000|2022-04-27 10:13:40|2967.6|2967.6|2968.03|2968.03|2968.03|2968.03|2967.6|2967.6|0
1651054430000|2022-04-27 10:13:50|2969.12|2969.12|2969.12|2969.12|2969.12|2969.12|2969.12|2969.12|0
1651054440000|2022-04-27 10:14:00|2969.85|2969.85|2970.07|2970.07|2970.43|2970.43|2969.85|2969.85|0
1651054490000|2022-04-27 10:14:50|2969.63|2969.63|2970.87|2970.87|2970.87|2970.87|2969.63|2969.63|0
1651054500000|2022-04-27 10:15:00|2971.64|2971.64|2972.07|2972.07|2972.07|2972.07|2971.64|2971.64|0
1651054530000|2022-04-27 10:15:30|2971.64|2971.64|2971.64|2971.64|2971.64|2971.64|2971.64|2971.64|0
1651054540000|2022-04-27 10:15:40|2970.97|2970.97|2970.57|2970.57|2970.97|2970.97|2970.57|2970.57|0
1651054550000|2022-04-27 10:15:50|2970.79|2970.79|2970.6|2970.6|2970.79|2970.79|2970.6|2970.6|0
1651054570000|2022-04-27 10:16:10|2969.83|2969.83|2969.61|2969.61|2969.83|2969.83|2969.61|2969.61|0
1651054580000|2022-04-27 10:16:20|2969.72|2969.72|2969.72|2969.72|2969.72|2969.72|2969.72|2969.72|0
1651054590000|2022-04-27 10:16:30|2969.36|2969.36|2969.28|2969.28|2969.36|2969.36|2969.28|2969.28|0
1651054610000|2022-04-27 10:16:50|2970.38|2970.38|2970.81|2970.81|2970.81|2970.81|2970.38|2970.38|0
1651054680000|2022-04-27 10:18:00|2971.18|2971.18|2971.66|2971.66|2972.12|2972.12|2971.18|2971.18|0
1651054740000|2022-04-27 10:19:00|2970.21|2970.21|2970.43|2970.43|2970.43|2970.43|2970.21|2970.21|0
1651054800000|2022-04-27 10:20:00|2970.79|2970.79|2970.79|2970.79|2970.79|2970.79|2970.79|2970.79|0
1651054810000|2022-04-27 10:20:10|2970.68|2970.68|2970.68|2970.68|2970.68|2970.68|2970.68|2970.68|0
1651054880000|2022-04-27 10:21:20|2970.9|2970.9|2970.9|2970.9|2970.9|2970.9|2970.9|2970.9|0
1651054920000|2022-04-27 10:22:00|2970.98|2970.98|2970.98|2970.98|2970.98|2970.98|2970.98|2970.98|0
1651054930000|2022-04-27 10:22:10|2971.71|2971.71|2971.71|2971.71|2971.71|2971.71|2971.71|2971.71|0
1651054980000|2022-04-27 10:23:00|2971.49|2971.49|2971.49|2971.49|2971.49|2971.49|2971.49|2971.49|0
1651055000000|2022-04-27 10:23:20|2971.71|2971.71|2971.71|2971.71|2971.71|2971.71|2971.71|2971.71|0
1651055010000|2022-04-27 10:23:30|2971.49|2971.49|2971.27|2971.27|2971.49|2971.49|2971.27|2971.27|0
1651055050000|2022-04-27 10:24:10|2971.47|2971.47|2971.47|2971.47|2971.47|2971.47|2971.47|2971.47|0
1651055060000|2022-04-27 10:24:20|2972.12|2972.12|2971.9|2971.9|2972.12|2972.12|2971.9|2971.9|0
1651055140000|2022-04-27 10:25:40|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|0
1651055160000|2022-04-27 10:26:00|2971.79|2971.79|2971.68|2971.68|2971.79|2971.79|2971.68|2971.68|0
1651055180000|2022-04-27 10:26:20|2971.9|2971.9|2971.9|2971.9|2971.9|2971.9|2971.9|2971.9|0
1651055240000|2022-04-27 10:27:20|2972.12|2972.12|2972.23|2972.23|2972.23|2972.23|2972.12|2972.12|0
1651055250000|2022-04-27 10:27:30|2972.01|2972.01|2972.01|2972.01|2972.01|2972.01|2972.01|2972.01|0
1651055260000|2022-04-27 10:27:40|2972.23|2972.23|2972.23|2972.23|2972.23|2972.23|2972.23|2972.23|0
1651055320000|2022-04-27 10:28:40|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|2972.34|0
1651055330000|2022-04-27 10:28:50|2972.56|2972.56|2972.56|2972.56|2972.56|2972.56|2972.56|2972.56|0
1651055390000|2022-04-27 10:29:50|2973.65|2973.65|2974.01|2974.01|2974.37|2974.37|2973.65|2973.65|0
1651055410000|2022-04-27 10:30:10|2974.34|2974.34|2974.49|2974.49|2974.71|2974.71|2974.34|2974.34|0
1651055420000|2022-04-27 10:30:20|2974.27|2974.27|2974.27|2974.27|2974.27|2974.27|2974.27|2974.27|0
1651055440000|2022-04-27 10:30:40|2974.49|2974.49|2974.71|2974.71|2974.71|2974.71|2974.49|2974.49|0
1651055460000|2022-04-27 10:31:00|2974.6|2974.6|2974.6|2974.6|2974.6|2974.6|2974.6|2974.6|0
1651055470000|2022-04-27 10:31:10|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|2974.24|0
1651055510000|2022-04-27 10:31:50|2973.87|2973.87|2974.09|2974.09|2974.09|2974.09|2973.87|2973.87|0
1651055530000|2022-04-27 10:32:10|2974.29|2974.29|2974.29|2974.29|2974.29|2974.29|2974.29|2974.29|0
1651055600000|2022-04-27 10:33:20|2974.4|2974.4|2974.4|2974.4|2974.4|2974.4|2974.4|2974.4|0
1651055610000|2022-04-27 10:33:30|2974.83|2974.83|2975.56|2975.56|2975.56|2975.56|2974.83|2974.83|0
1651055640000|2022-04-27 10:34:00|2975.77|2975.77|2976.32|2976.32|2976.32|2976.32|2975.77|2975.77|0
1651055650000|2022-04-27 10:34:10|2975.93|2975.93|2974.26|2974.26|2975.93|2975.93|2974.26|2974.26|0
1651055660000|2022-04-27 10:34:20|2974.15|2974.15|2974.15|2974.15|2974.15|2974.15|2974.15|2974.15|0
1651055670000|2022-04-27 10:34:30|2974.59|2974.59|2974.59|2974.59|2974.59|2974.59|2974.59|2974.59|0
1651055710000|2022-04-27 10:35:10|2974.37|2974.37|2974.56|2974.56|2974.56|2974.56|2974.17|2974.17|0
1651055720000|2022-04-27 10:35:20|2973.84|2973.84|2973.84|2973.84|2973.84|2973.84|2973.84|2973.84|0
1651055730000|2022-04-27 10:35:30|2973.4|2973.4|2973.8|2973.8|2973.8|2973.8|2973.4|2973.4|0
1651055740000|2022-04-27 10:35:40|2974.12|2974.12|2974.12|2974.12|2974.12|2974.12|2974.12|2974.12|0
1651055760000|2022-04-27 10:36:00|2974.49|2974.49|2974.49|2974.49|2974.49|2974.49|2974.49|2974.49|0
1651055810000|2022-04-27 10:36:50|2974.38|2974.38|2974.54|2974.54|2974.59|2974.59|2974.18|2974.18|0
1651055820000|2022-04-27 10:37:00|2974.15|2974.15|2974.15|2974.15|2974.15|2974.15|2974.15|2974.15|0
1651055850000|2022-04-27 10:37:30|2974.74|2974.74|2974.74|2974.74|2974.74|2974.74|2974.74|2974.74|0
1651055900000|2022-04-27 10:38:20|2974.96|2974.96|2975.51|2975.51|2975.62|2975.62|2974.96|2974.96|0
1651055910000|2022-04-27 10:38:30|2975.73|2975.73|2976.05|2976.05|2976.05|2976.05|2975.73|2975.73|0
1651055920000|2022-04-27 10:38:40|2975.4|2975.4|2975.77|2975.77|2975.77|2975.77|2975.18|2975.18|0
1651055930000|2022-04-27 10:38:50|2975.55|2975.55|2975.55|2975.55|2975.55|2975.55|2975.55|2975.55|0
1651055940000|2022-04-27 10:39:00|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|2975.77|0
1651055960000|2022-04-27 10:39:20|2975.99|2975.99|2975.99|2975.99|2975.99|2975.99|2975.99|2975.99|0
1651055980000|2022-04-27 10:39:40|2975.79|2975.79|2975.79|2975.79|2975.79|2975.79|2975.79|2975.79|0
1651055990000|2022-04-27 10:39:50|2975.9|2975.9|2976.12|2976.12|2976.12|2976.12|2975.9|2975.9|0
1651056020000|2022-04-27 10:40:20|2975.75|2975.75|2975.75|2975.75|2975.75|2975.75|2975.75|2975.75|0
1651056060000|2022-04-27 10:41:00|2975.86|2975.86|2975.65|2975.65|2975.86|2975.86|2975.65|2975.65|0
1651056080000|2022-04-27 10:41:20|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|2976.1|0
1651056090000|2022-04-27 10:41:30|2976.49|2976.49|2977.41|2977.41|2977.41|2977.41|2976.49|2976.49|0
1651056100000|2022-04-27 10:41:40|2977.19|2977.19|2976.95|2976.95|2977.19|2977.19|2976.95|2976.95|0
1651056120000|2022-04-27 10:42:00|2977.27|2977.27|2977.27|2977.27|2977.49|2977.49|2977.27|2977.27|0
1651056160000|2022-04-27 10:42:40|2977.63|2977.63|2977.63|2977.63|2977.63|2977.63|2977.63|2977.63|0
1651056170000|2022-04-27 10:42:50|2976.91|2976.91|2975.96|2975.96|2976.91|2976.91|2975.96|2975.96|0
1651056200000|2022-04-27 10:43:20|2976.33|2976.33|2976.33|2976.33|2976.33|2976.33|2976.33|2976.33|0
1651056210000|2022-04-27 10:43:30|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|0
1651056250000|2022-04-27 10:44:10|2976.41|2976.41|2976.96|2976.96|2976.96|2976.96|2976.41|2976.41|0
1651056260000|2022-04-27 10:44:20|2977.18|2977.18|2977.18|2977.18|2977.18|2977.18|2977.18|2977.18|0
1651056280000|2022-04-27 10:44:40|2976.98|2976.98|2975.82|2975.82|2976.98|2976.98|2975.82|2975.82|0
1651056290000|2022-04-27 10:44:50|2975.71|2975.71|2975.71|2975.71|2975.71|2975.71|2975.71|2975.71|0
1651056300000|2022-04-27 10:45:00|2975.27|2975.27|2974.42|2974.42|2975.27|2975.27|2973.08|2973.08|0
1651056310000|2022-04-27 10:45:10|2973.84|2973.84|2976.76|2976.76|2977.48|2977.48|2973.03|2973.03|0
1651056320000|2022-04-27 10:45:20|2976.53|2976.53|2975.58|2975.58|2976.53|2976.53|2975.58|2975.58|0
1651056330000|2022-04-27 10:45:30|2975.36|2975.36|2974.27|2974.27|2975.36|2975.36|2974.27|2974.27|0
1651056340000|2022-04-27 10:45:40|2974.49|2974.49|2974.26|2974.26|2974.49|2974.49|2974.26|2974.26|0
1651056350000|2022-04-27 10:45:50|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|0
1651056360000|2022-04-27 10:46:00|2973.61|2973.61|2973.61|2973.61|2973.61|2973.61|2973.61|2973.61|0
1651056370000|2022-04-27 10:46:10|2973.85|2973.85|2973.85|2973.85|2973.85|2973.85|2973.85|2973.85|0
1651056400000|2022-04-27 10:46:40|2974.22|2974.22|2974.22|2974.22|2974.22|2974.22|2974.22|2974.22|0
1651056410000|2022-04-27 10:46:50|2974.3|2974.3|2974.69|2974.69|2974.69|2974.69|2974.3|2974.3|0
1651056440000|2022-04-27 10:47:20|2975.05|2975.05|2975.27|2975.27|2975.27|2975.27|2975.05|2975.05|0
1651056450000|2022-04-27 10:47:30|2975.11|2975.11|2975.27|2975.27|2975.27|2975.27|2975.11|2975.11|0
1651056460000|2022-04-27 10:47:40|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|0
1651056470000|2022-04-27 10:47:50|2975.57|2975.57|2976.22|2976.22|2976.22|2976.22|2975.57|2975.57|0
1651056490000|2022-04-27 10:48:10|2976.58|2976.58|2976.58|2976.58|2976.58|2976.58|2976.58|2976.58|0
1651056570000|2022-04-27 10:49:30|2976.15|2976.15|2975.92|2975.92|2976.15|2976.15|2975.92|2975.92|0
1651056580000|2022-04-27 10:49:40|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|2976.14|0
1651056590000|2022-04-27 10:49:50|2975.59|2975.59|2975.71|2975.71|2975.71|2975.71|2975.48|2975.48|0
1651056600000|2022-04-27 10:50:00|2975.63|2975.63|2973.09|2973.09|2975.63|2975.63|2973.09|2973.09|0
1651056610000|2022-04-27 10:50:10|2973.32|2973.32|2972.55|2972.55|2973.32|2973.32|2972.55|2972.55|0
1651056620000|2022-04-27 10:50:20|2972.33|2972.33|2972.28|2972.28|2972.48|2972.48|2972.1|2972.1|0
1651056650000|2022-04-27 10:50:50|2971.92|2971.92|2971.92|2971.92|2971.92|2971.92|2971.92|2971.92|0
1651056660000|2022-04-27 10:51:00|2972.24|2972.24|2972.24|2972.24|2972.24|2972.24|2972.24|2972.24|0
1651056670000|2022-04-27 10:51:10|2972.32|2972.32|2972.68|2972.68|2972.68|2972.68|2972.32|2972.32|0
1651056700000|2022-04-27 10:51:40|2972.9|2972.9|2972.68|2972.68|2972.9|2972.9|2972.68|2972.68|0
1651056710000|2022-04-27 10:51:50|2972.24|2972.24|2971.82|2971.82|2972.24|2972.24|2971.63|2971.63|0
1651056720000|2022-04-27 10:52:00|2972.02|2972.02|2971.85|2971.85|2972.02|2972.02|2971.63|2971.63|0
1651056730000|2022-04-27 10:52:10|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|0
1651056740000|2022-04-27 10:52:20|2972.66|2972.66|2972.47|2972.47|2972.66|2972.66|2972.47|2972.47|0
1651056750000|2022-04-27 10:52:30|2972.14|2972.14|2972.14|2972.14|2972.14|2972.14|2972.14|2972.14|0
1651056770000|2022-04-27 10:52:50|2971.73|2971.73|2971.27|2971.27|2971.73|2971.73|2970.82|2970.82|0
1651056800000|2022-04-27 10:53:20|2971.49|2971.49|2971.49|2971.49|2971.49|2971.49|2971.49|2971.49|0
1651056820000|2022-04-27 10:53:40|2971.27|2971.27|2971.47|2971.47|2971.47|2971.47|2971.27|2971.27|0
1651056830000|2022-04-27 10:53:50|2971.27|2971.27|2971.49|2971.49|2971.49|2971.49|2971.27|2971.27|0
1651056840000|2022-04-27 10:54:00|2971.82|2971.82|2972.05|2972.05|2972.05|2972.05|2971.82|2971.82|0
1651056850000|2022-04-27 10:54:10|2972.41|2972.41|2972.41|2972.41|2972.41|2972.41|2972.41|2972.41|0
1651056860000|2022-04-27 10:54:20|2972.18|2972.18|2972.13|2972.13|2972.86|2972.86|2972.13|2972.13|0
1651056910000|2022-04-27 10:55:10|2972.33|2972.33|2972.33|2972.33|2972.33|2972.33|2972.33|2972.33|0
1651056920000|2022-04-27 10:55:20|2972.72|2972.72|2972.72|2972.72|2972.72|2972.72|2972.72|2972.72|0
1651056930000|2022-04-27 10:55:30|2972.88|2972.88|2972.8|2972.8|2972.88|2972.88|2972.8|2972.8|0
1651056940000|2022-04-27 10:55:40|2972.72|2972.72|2972.91|2972.91|2972.91|2972.91|2972.48|2972.48|0
1651056950000|2022-04-27 10:55:50|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|0
1651056960000|2022-04-27 10:56:00|2973.15|2973.15|2973.26|2973.26|2973.26|2973.26|2973.15|2973.15|0
1651056970000|2022-04-27 10:56:10|2973.34|2973.34|2973.56|2973.56|2973.56|2973.56|2973.34|2973.34|0
1651056980000|2022-04-27 10:56:20|2973.37|2973.37|2973.37|2973.37|2973.37|2973.37|2973.37|2973.37|0
1651057030000|2022-04-27 10:57:10|2972.89|2972.89|2970.69|2970.69|2972.89|2972.89|2970.69|2970.69|0
1651057050000|2022-04-27 10:57:30|2970.91|2970.91|2970.71|2970.71|2970.91|2970.91|2970.71|2970.71|0
1651057060000|2022-04-27 10:57:40|2970.49|2970.49|2970.18|2970.18|2970.49|2970.49|2970.18|2970.18|0
1651057070000|2022-04-27 10:57:50|2970.29|2970.29|2970.5|2970.5|2970.5|2970.5|2970.29|2970.29|0
1651057080000|2022-04-27 10:58:00|2970.42|2970.42|2970.42|2970.42|2970.42|2970.42|2970.42|2970.42|0
1651057090000|2022-04-27 10:58:10|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|0
1651057100000|2022-04-27 10:58:20|2970.5|2970.5|2970.36|2970.36|2970.58|2970.58|2970.36|2970.36|0
1651057120000|2022-04-27 10:58:40|2969.63|2969.63|2969.2|2969.2|2969.63|2969.63|2969.2|2969.2|0
1651057130000|2022-04-27 10:58:50|2968.75|2968.75|2968.52|2968.52|2968.75|2968.75|2968.52|2968.52|0
1651057160000|2022-04-27 10:59:20|2969.25|2969.25|2969.25|2969.25|2969.25|2969.25|2969.25|2969.25|0
1651057170000|2022-04-27 10:59:30|2969.44|2969.44|2969.44|2969.44|2969.44|2969.44|2969.44|2969.44|0
1651057190000|2022-04-27 10:59:50|2969.81|2969.81|2969.81|2969.81|2969.81|2969.81|2969.81|2969.81|0
1651057200000|2022-04-27 11:00:00|2968.99|2968.99|2969.32|2969.32|2969.32|2969.32|2968.99|2968.99|0
1651057210000|2022-04-27 11:00:10|2969.1|2969.1|2968.74|2968.74|2969.1|2969.1|2968.74|2968.74|0
1651057220000|2022-04-27 11:00:20|2968.52|2968.52|2967.75|2967.75|2968.52|2968.52|2967.75|2967.75|0
1651057230000|2022-04-27 11:00:30|2967.54|2967.54|2967.54|2967.54|2967.54|2967.54|2967.54|2967.54|0
1651057260000|2022-04-27 11:01:00|2967.9|2967.9|2966.23|2966.23|2967.9|2967.9|2966.01|2966.01|0
1651057270000|2022-04-27 11:01:10|2966.59|2966.59|2965.87|2965.87|2966.59|2966.59|2965.87|2965.87|0
1651057290000|2022-04-27 11:01:30|2966.68|2966.68|2967.6|2967.6|2967.6|2967.6|2966.68|2966.68|0
1651057350000|2022-04-27 11:02:30|2967.38|2967.38|2966.93|2966.93|2967.38|2967.38|2966.93|2966.93|0
1651057360000|2022-04-27 11:02:40|2966.15|2966.15|2965.72|2965.72|2966.15|2966.15|2965.72|2965.72|0
1651057400000|2022-04-27 11:03:20|2965.61|2965.61|2965.61|2965.61|2965.61|2965.61|2965.61|2965.61|0
1651057410000|2022-04-27 11:03:30|2964.52|2964.52|2964.52|2964.52|2964.52|2964.52|2964.52|2964.52|0
1651057420000|2022-04-27 11:03:40|2964.88|2964.88|2964.88|2964.88|2964.88|2964.88|2964.88|2964.88|0
1651057430000|2022-04-27 11:03:50|2965.9|2965.9|2966.08|2966.08|2966.4|2966.4|2965.9|2965.9|0
1651057450000|2022-04-27 11:04:10|2965.49|2965.49|2966.1|2966.1|2966.1|2966.1|2965.49|2965.49|0
1651057470000|2022-04-27 11:04:30|2965.77|2965.77|2965.77|2965.77|2965.77|2965.77|2965.77|2965.77|0
1651057500000|2022-04-27 11:05:00|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|0
1651057530000|2022-04-27 11:05:30|2964.68|2964.68|2964.32|2964.32|2964.68|2964.68|2964.32|2964.32|0
1651057540000|2022-04-27 11:05:40|2964.1|2964.1|2963.88|2963.88|2964.1|2964.1|2963.88|2963.88|0
1651057560000|2022-04-27 11:06:00|2963.16|2963.16|2963.88|2963.88|2963.88|2963.88|2963.16|2963.16|0
1651057570000|2022-04-27 11:06:10|2964.54|2964.54|2964.54|2964.54|2964.54|2964.54|2964.54|2964.54|0
1651057600000|2022-04-27 11:06:40|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|2964.18|0
1651057630000|2022-04-27 11:07:10|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|2963.79|0
1651057660000|2022-04-27 11:07:40|2963.57|2963.57|2963.57|2963.57|2963.57|2963.57|2963.57|2963.57|0
1651057730000|2022-04-27 11:08:50|2962.8|2962.8|2962.8|2962.8|2962.8|2962.8|2962.8|2962.8|0
1651057750000|2022-04-27 11:09:10|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|0
1651057800000|2022-04-27 11:10:00|2962.05|2962.05|2961.83|2961.83|2962.05|2962.05|2961.83|2961.83|0
1651057830000|2022-04-27 11:10:30|2961.61|2961.61|2961.61|2961.61|2961.61|2961.61|2961.61|2961.61|0
1651057850000|2022-04-27 11:10:50|2961.98|2961.98|2961.61|2961.61|2961.98|2961.98|2961.61|2961.61|0
1651057890000|2022-04-27 11:11:30|2961.22|2961.22|2961.22|2961.22|2961.22|2961.22|2961.22|2961.22|0
1651057900000|2022-04-27 11:11:40|2961.44|2961.44|2961.44|2961.44|2961.44|2961.44|2961.44|2961.44|0
1651057910000|2022-04-27 11:11:50|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|0
1651057970000|2022-04-27 11:12:50|2961.18|2961.18|2961.18|2961.18|2961.18|2961.18|2961.18|2961.18|0
1651057980000|2022-04-27 11:13:00|2961.26|2961.26|2961.26|2961.26|2961.26|2961.26|2961.26|2961.26|0
1651057990000|2022-04-27 11:13:10|2961.34|2961.34|2961.42|2961.42|2961.42|2961.42|2961.34|2961.34|0
1651058000000|2022-04-27 11:13:20|2961.64|2961.64|2961.64|2961.64|2961.64|2961.64|2961.64|2961.64|0
1651058020000|2022-04-27 11:13:40|2961.31|2961.31|2960.98|2960.98|2961.31|2961.31|2960.98|2960.98|0
1651058070000|2022-04-27 11:14:30|2960.59|2960.59|2960.26|2960.26|2960.59|2960.59|2960.26|2960.26|0
1651058100000|2022-04-27 11:15:00|2960.07|2960.07|2960.07|2960.07|2960.07|2960.07|2960.07|2960.07|0
1651058110000|2022-04-27 11:15:10|2959.87|2959.87|2959.87|2959.87|2959.87|2959.87|2959.87|2959.87|0
1651058120000|2022-04-27 11:15:20|2959.43|2959.43|2959.43|2959.43|2959.43|2959.43|2959.43|2959.43|0
1651058150000|2022-04-27 11:15:50|2959.24|2959.24|2958.84|2958.84|2959.24|2959.24|2958.65|2958.65|0
1651058170000|2022-04-27 11:16:10|2959.43|2959.43|2959.42|2959.42|2959.43|2959.43|2959.21|2959.21|0
1651058200000|2022-04-27 11:16:40|2960.01|2960.01|2960.01|2960.01|2960.01|2960.01|2960.01|2960.01|0
1651058210000|2022-04-27 11:16:50|2959.68|2959.68|2959.57|2959.57|2959.68|2959.68|2959.57|2959.57|0
1651058220000|2022-04-27 11:17:00|2959.9|2959.9|2959.9|2959.9|2959.9|2959.9|2959.9|2959.9|0
1651058250000|2022-04-27 11:17:30|2959.68|2959.68|2959.68|2959.68|2959.68|2959.68|2959.68|2959.68|0
1651058260000|2022-04-27 11:17:40|2960.04|2960.04|2960.04|2960.04|2960.04|2960.04|2960.04|2960.04|0
1651058300000|2022-04-27 11:18:20|2959.82|2959.82|2959.82|2959.82|2959.82|2959.82|2959.82|2959.82|0
1651058350000|2022-04-27 11:19:10|2959.43|2959.43|2959.43|2959.43|2959.43|2959.43|2959.43|2959.43|0
1651058380000|2022-04-27 11:19:40|2959.21|2959.21|2959.21|2959.21|2959.21|2959.21|2959.21|2959.21|0
1651058390000|2022-04-27 11:19:50|2958.48|2958.48|2958.48|2958.48|2958.48|2958.48|2958.48|2958.48|0
1651058430000|2022-04-27 11:20:30|2959.28|2959.28|2959.08|2959.08|2959.28|2959.28|2959.08|2959.08|0
1651058470000|2022-04-27 11:21:10|2959.19|2959.19|2959.59|2959.59|2959.59|2959.59|2959.19|2959.19|0
1651058480000|2022-04-27 11:21:20|2959.23|2959.23|2959.23|2959.23|2959.23|2959.23|2959.23|2959.23|0
1651058500000|2022-04-27 11:21:40|2959.01|2959.01|2959.59|2959.59|2959.59|2959.59|2958.57|2958.57|0
1651058550000|2022-04-27 11:22:30|2959.23|2959.23|2959.23|2959.23|2959.23|2959.23|2959.23|2959.23|0
1651058560000|2022-04-27 11:22:40|2958.78|2958.78|2958.78|2958.78|2958.78|2958.78|2958.78|2958.78|0
1651058570000|2022-04-27 11:22:50|2958.1|2958.1|2958.78|2958.78|2958.78|2958.78|2958.1|2958.1|0
1651058600000|2022-04-27 11:23:20|2958.86|2958.86|2959.07|2959.07|2959.07|2959.07|2958.86|2958.86|0
1651058610000|2022-04-27 11:23:30|2959.39|2959.39|2959.78|2959.78|2959.78|2959.78|2959.39|2959.39|0
1651058620000|2022-04-27 11:23:40|2959.62|2959.62|2959.54|2959.54|2959.62|2959.62|2959.54|2959.54|0
1651058640000|2022-04-27 11:24:00|2959.32|2959.32|2959.54|2959.54|2959.54|2959.54|2959.32|2959.32|0
1651058670000|2022-04-27 11:24:30|2959.18|2959.18|2957.35|2957.35|2959.18|2959.18|2956.59|2956.59|0
1651058680000|2022-04-27 11:24:40|2957.9|2957.9|2957.9|2957.9|2957.9|2957.9|2957.9|2957.9|0
1651058700000|2022-04-27 11:25:00|2957.25|2957.25|2956.2|2956.2|2957.25|2957.25|2956.2|2956.2|0
1651058710000|2022-04-27 11:25:10|2956.92|2956.92|2956.92|2956.92|2956.92|2956.92|2956.92|2956.92|0
1651058760000|2022-04-27 11:26:00|2957.28|2957.28|2957.5|2957.5|2957.5|2957.5|2957.28|2957.28|0
1651058790000|2022-04-27 11:26:30|2957.86|2957.86|2957.86|2957.86|2957.86|2957.86|2957.86|2957.86|0
1651058800000|2022-04-27 11:26:40|2958.23|2958.23|2958.23|2958.23|2958.23|2958.23|2958.23|2958.23|0
1651058810000|2022-04-27 11:26:50|2958.44|2958.44|2958.44|2958.44|2958.44|2958.44|2958.44|2958.44|0
1651058820000|2022-04-27 11:27:00|2958.08|2958.08|2958.08|2958.08|2958.08|2958.08|2958.08|2958.08|0
1651058840000|2022-04-27 11:27:20|2957.75|2957.75|2958.11|2958.11|2958.11|2958.11|2957.53|2957.53|0
1651058940000|2022-04-27 11:29:00|2957.9|2957.9|2957.9|2957.9|2957.9|2957.9|2957.9|2957.9|0
1651058980000|2022-04-27 11:29:40|2957.7|2957.7|2957.7|2957.7|2957.7|2957.7|2957.7|2957.7|0
1651059000000|2022-04-27 11:30:00|2958.06|2958.06|2957.84|2957.84|2958.06|2958.06|2957.84|2957.84|0
1651059010000|2022-04-27 11:30:10|2957.64|2957.64|2957.64|2957.64|2957.64|2957.64|2957.64|2957.64|0
1651059020000|2022-04-27 11:30:20|2957.42|2957.42|2957.42|2957.42|2957.42|2957.42|2957.42|2957.42|0
1651059030000|2022-04-27 11:30:30|2957.1|2957.1|2957.1|2957.1|2957.1|2957.1|2957.1|2957.1|0
1651059040000|2022-04-27 11:30:40|2956.99|2956.99|2957.32|2957.32|2957.32|2957.32|2956.99|2956.99|0
1651059050000|2022-04-27 11:30:50|2957.53|2957.53|2957.53|2957.53|2957.53|2957.53|2957.53|2957.53|0
1651059100000|2022-04-27 11:31:40|2957.09|2957.09|2956.88|2956.88|2957.09|2957.09|2956.88|2956.88|0
1651059120000|2022-04-27 11:32:00|2956.66|2956.66|2956.66|2956.66|2956.66|2956.66|2956.66|2956.66|0
1651059160000|2022-04-27 11:32:40|2956.55|2956.55|2956.55|2956.55|2956.55|2956.55|2956.55|2956.55|0
1651059180000|2022-04-27 11:33:00|2956.19|2956.19|2956.19|2956.19|2956.19|2956.19|2956.19|2956.19|0
1651059190000|2022-04-27 11:33:10|2955.63|2955.63|2955.63|2955.63|2955.63|2955.63|2955.63|2955.63|0
1651059210000|2022-04-27 11:33:30|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|0
1651059260000|2022-04-27 11:34:20|2953.67|2953.67|2953.67|2953.67|2953.67|2953.67|2953.67|2953.67|0
1651059310000|2022-04-27 11:35:10|2953.3|2953.3|2953.3|2953.3|2953.3|2953.3|2953.3|2953.3|0
1651059340000|2022-04-27 11:35:40|2952.85|2952.85|2952.85|2952.85|2952.85|2952.85|2952.85|2952.85|0
1651059350000|2022-04-27 11:35:50|2953.08|2953.08|2953.44|2953.44|2953.44|2953.44|2953.08|2953.08|0
1651059380000|2022-04-27 11:36:20|2953.08|2953.08|2952.85|2952.85|2953.08|2953.08|2952.85|2952.85|0
1651059440000|2022-04-27 11:37:20|2954.3|2954.3|2955.75|2955.75|2956.12|2956.12|2954.3|2954.3|0
1651059450000|2022-04-27 11:37:30|2955.03|2955.03|2953.21|2953.21|2955.03|2955.03|2953.21|2953.21|0
1651059460000|2022-04-27 11:37:40|2955.75|2955.75|2955.75|2955.75|2955.75|2955.75|2955.75|2955.75|0
1651059480000|2022-04-27 11:38:00|2955.39|2955.39|2955.94|2955.94|2955.94|2955.94|2955.39|2955.39|0
1651059510000|2022-04-27 11:38:30|2957.02|2957.02|2957.02|2957.02|2957.02|2957.02|2957.02|2957.02|0
1651059540000|2022-04-27 11:39:00|2956.66|2956.66|2956.66|2956.66|2956.66|2956.66|2956.66|2956.66|0
1651059560000|2022-04-27 11:39:20|2955.94|2955.94|2955.94|2955.94|2955.94|2955.94|2955.94|2955.94|0
1651059570000|2022-04-27 11:39:30|2956.3|2956.3|2956.52|2956.52|2956.52|2956.52|2956.3|2956.3|0
1651059580000|2022-04-27 11:39:40|2956.74|2956.74|2956.74|2956.74|2956.74|2956.74|2956.74|2956.74|0
1651059600000|2022-04-27 11:40:00|2956.96|2956.96|2956.96|2956.96|2956.96|2956.96|2956.96|2956.96|0
1651059610000|2022-04-27 11:40:10|2956.59|2956.59|2956.59|2956.59|2956.59|2956.59|2956.59|2956.59|0
1651059650000|2022-04-27 11:40:50|2956.4|2956.4|2956.2|2956.2|2956.4|2956.4|2956.2|2956.2|0
1651059670000|2022-04-27 11:41:10|2955.76|2955.76|2955.76|2955.76|2955.76|2955.76|2955.76|2955.76|0
1651059810000|2022-04-27 11:43:30|2956.13|2956.13|2956.34|2956.34|2956.34|2956.34|2956.13|2956.13|0
1651059820000|2022-04-27 11:43:40|2956.54|2956.54|2956.15|2956.15|2956.54|2956.54|2956.15|2956.15|0
1651059840000|2022-04-27 11:44:00|2957.13|2957.13|2957.35|2957.35|2957.35|2957.35|2957.13|2957.13|0
1651059870000|2022-04-27 11:44:30|2957.71|2957.71|2957.71|2957.71|2957.71|2957.71|2957.71|2957.71|0
1651059900000|2022-04-27 11:45:00|2958.69|2958.69|2959.41|2959.41|2959.41|2959.41|2958.69|2958.69|0
1651059920000|2022-04-27 11:45:20|2959.25|2959.25|2959.58|2959.58|2959.58|2959.58|2959.25|2959.25|0
1651059930000|2022-04-27 11:45:30|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|2959.8|0
1651059940000|2022-04-27 11:45:40|2960.03|2960.03|2960.57|2960.57|2960.57|2960.57|2960.03|2960.03|0
1651059950000|2022-04-27 11:45:50|2960.35|2960.35|2960.03|2960.03|2960.35|2960.35|2960.03|2960.03|0
1651059960000|2022-04-27 11:46:00|2961.05|2961.05|2961.21|2961.21|2961.41|2961.41|2961.05|2961.05|0
1651059970000|2022-04-27 11:46:10|2960.99|2960.99|2960.99|2960.99|2960.99|2960.99|2960.99|2960.99|0
1651059980000|2022-04-27 11:46:20|2960.8|2960.8|2960.41|2960.41|2960.8|2960.8|2960.41|2960.41|0
1651059990000|2022-04-27 11:46:30|2961.19|2961.19|2961.38|2961.38|2961.38|2961.38|2961.19|2961.19|0
1651060000000|2022-04-27 11:46:40|2961.58|2961.58|2961.78|2961.78|2961.78|2961.78|2961.58|2961.58|0
1651060010000|2022-04-27 11:46:50|2961.89|2961.89|2962.08|2962.08|2962.08|2962.08|2961.89|2961.89|0
1651060020000|2022-04-27 11:47:00|2961.69|2961.69|2962.08|2962.08|2962.08|2962.08|2961.69|2961.69|0
1651060030000|2022-04-27 11:47:10|2962.28|2962.28|2962.47|2962.47|2962.47|2962.47|2962.28|2962.28|0
1651060050000|2022-04-27 11:47:30|2962.87|2962.87|2963.61|2963.61|2963.61|2963.61|2962.87|2962.87|0
1651060060000|2022-04-27 11:47:40|2963.97|2963.97|2963.31|2963.31|2964.19|2964.19|2963.31|2963.31|0
1651060070000|2022-04-27 11:47:50|2963.51|2963.51|2963.73|2963.73|2963.73|2963.73|2963.51|2963.51|0
1651060080000|2022-04-27 11:48:00|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|0
1651060110000|2022-04-27 11:48:30|2963.56|2963.56|2962.64|2962.64|2963.56|2963.56|2962.64|2962.64|0
1651060130000|2022-04-27 11:48:50|2962.28|2962.28|2962.28|2962.28|2962.28|2962.28|2962.28|2962.28|0
1651060140000|2022-04-27 11:49:00|2962.05|2962.05|2962.05|2962.05|2962.05|2962.05|2962.05|2962.05|0
1651060150000|2022-04-27 11:49:10|2961.4|2961.4|2961.4|2961.4|2961.4|2961.4|2961.4|2961.4|0
1651060200000|2022-04-27 11:50:00|2961.07|2961.07|2961.07|2961.07|2961.07|2961.07|2961.07|2961.07|0
1651060210000|2022-04-27 11:50:10|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|2961.66|0
1651060340000|2022-04-27 11:52:20|2961.43|2961.43|2962.16|2962.16|2962.16|2962.16|2961.43|2961.43|0
1651060350000|2022-04-27 11:52:30|2962.88|2962.88|2963.25|2963.25|2963.25|2963.25|2962.88|2962.88|0
1651060370000|2022-04-27 11:52:50|2963.14|2963.14|2963.14|2963.14|2963.14|2963.14|2963.14|2963.14|0
1651060380000|2022-04-27 11:53:00|2962.77|2962.77|2962.77|2962.77|2962.77|2962.77|2962.77|2962.77|0
1651060400000|2022-04-27 11:53:20|2963|2963|2963.23|2963.23|2963.23|2963.23|2963|2963|0
1651060510000|2022-04-27 11:55:10|2963.01|2963.01|2963.01|2963.01|2963.01|2963.01|2963.01|2963.01|0
1651060520000|2022-04-27 11:55:20|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|2962.22|0
1651060530000|2022-04-27 11:55:30|2961.77|2961.77|2961.05|2961.05|2961.77|2961.77|2961.05|2961.05|0
1651060550000|2022-04-27 11:55:50|2960.73|2960.73|2960.73|2960.73|2960.73|2960.73|2960.73|2960.73|0
1651060560000|2022-04-27 11:56:00|2960.62|2960.62|2960.45|2960.45|2960.84|2960.84|2960.45|2960.45|0
1651060590000|2022-04-27 11:56:30|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|2960.26|0
1651060610000|2022-04-27 11:56:50|2959.7|2959.7|2960.22|2960.22|2960.22|2960.22|2959.7|2959.7|0
1651060650000|2022-04-27 11:57:30|2959.86|2959.86|2959.86|2959.86|2959.86|2959.86|2959.86|2959.86|0
1651060670000|2022-04-27 11:57:50|2960.22|2960.22|2960.22|2960.22|2960.22|2960.22|2960.22|2960.22|0
1651060690000|2022-04-27 11:58:10|2960|2960|2960|2960|2960|2960|2960|2960|0
1651060700000|2022-04-27 11:58:20|2960.22|2960.22|2960.12|2960.12|2960.22|2960.22|2960.12|2960.12|0
1651060750000|2022-04-27 11:59:10|2960.27|2960.27|2960.35|2960.35|2960.35|2960.35|2960.27|2960.27|0
1651060770000|2022-04-27 11:59:30|2960.72|2960.72|2961.03|2961.03|2961.03|2961.03|2960.72|2960.72|0
1651060780000|2022-04-27 11:59:40|2961.25|2961.25|2961.57|2961.57|2961.57|2961.57|2961.25|2961.25|0
1651060810000|2022-04-27 12:00:10|2961.21|2961.21|2960.84|2960.84|2961.21|2961.21|2960.84|2960.84|0
1651060820000|2022-04-27 12:00:20|2960.12|2960.12|2960.12|2960.12|2960.12|2960.12|2960.12|2960.12|0
1651060880000|2022-04-27 12:01:20|2960.48|2960.48|2960.84|2960.84|2961.21|2961.21|2960.48|2960.48|0
1651060890000|2022-04-27 12:01:30|2961.06|2961.06|2961.06|2961.06|2961.06|2961.06|2961.06|2961.06|0
1651060950000|2022-04-27 12:02:30|2961.39|2961.39|2961.61|2961.61|2961.61|2961.61|2961.39|2961.39|0
1651060970000|2022-04-27 12:02:50|2961.39|2961.39|2961.62|2961.62|2961.62|2961.62|2961.39|2961.39|0
1651061010000|2022-04-27 12:03:30|2962.05|2962.05|2962.05|2962.05|2962.05|2962.05|2962.05|2962.05|0
1651061040000|2022-04-27 12:04:00|2962.49|2962.49|2962.49|2962.49|2962.49|2962.49|2962.49|2962.49|0
1651061060000|2022-04-27 12:04:20|2962.71|2962.71|2964.38|2964.38|2964.74|2964.74|2962.71|2962.71|0
1651061070000|2022-04-27 12:04:30|2964.6|2964.6|2964.6|2964.6|2964.6|2964.6|2964.6|2964.6|0
1651061080000|2022-04-27 12:04:40|2965.38|2965.38|2965.38|2965.38|2965.38|2965.38|2965.38|2965.38|0
1651061090000|2022-04-27 12:04:50|2965.6|2965.6|2965.6|2965.6|2965.6|2965.6|2965.6|2965.6|0
1651061100000|2022-04-27 12:05:00|2965.96|2965.96|2965.96|2965.96|2965.96|2965.96|2965.96|2965.96|0
1651061210000|2022-04-27 12:06:50|2965.6|2965.6|2965.96|2965.96|2965.96|2965.96|2965.6|2965.6|0
1651061240000|2022-04-27 12:07:20|2966.41|2966.41|2966.41|2966.41|2966.64|2966.64|2966.41|2966.41|0
1651061290000|2022-04-27 12:08:10|2966.63|2966.63|2967.35|2967.35|2967.35|2967.35|2966.63|2966.63|0
1651061340000|2022-04-27 12:09:00|2967.57|2967.57|2967.57|2967.57|2967.57|2967.57|2967.57|2967.57|0
1651061360000|2022-04-27 12:09:20|2966.85|2966.85|2966.85|2966.85|2966.85|2966.85|2966.85|2966.85|0
1651061370000|2022-04-27 12:09:30|2967.07|2967.07|2967.65|2967.65|2967.65|2967.65|2967.07|2967.07|0
1651061410000|2022-04-27 12:10:10|2967.86|2967.86|2967.65|2967.65|2967.86|2967.86|2967.65|2967.65|0
1651061420000|2022-04-27 12:10:20|2967.43|2967.43|2967.43|2967.43|2967.43|2967.43|2967.43|2967.43|0
1651061450000|2022-04-27 12:10:50|2967.82|2967.82|2967.82|2967.82|2967.82|2967.82|2967.82|2967.82|0
1651061460000|2022-04-27 12:11:00|2968.48|2968.48|2968.37|2968.37|2968.48|2968.48|2968.37|2968.37|0
1651061500000|2022-04-27 12:11:40|2968.56|2968.56|2968.76|2968.76|2968.76|2968.76|2968.56|2968.56|0
1651061530000|2022-04-27 12:12:10|2969.12|2969.12|2968.76|2968.76|2969.12|2969.12|2968.76|2968.76|0
1651061550000|2022-04-27 12:12:30|2968.53|2968.53|2968.21|2968.21|2968.53|2968.53|2968.21|2968.21|0
1651061570000|2022-04-27 12:12:50|2969.11|2969.11|2969.44|2969.44|2969.44|2969.44|2969.11|2969.11|0
1651061580000|2022-04-27 12:13:00|2969.22|2969.22|2969.22|2969.22|2969.22|2969.22|2969.22|2969.22|0
1651061590000|2022-04-27 12:13:10|2968.85|2968.85|2969.07|2969.07|2969.07|2969.07|2968.85|2968.85|0
1651061600000|2022-04-27 12:13:20|2968.85|2968.85|2968.85|2968.85|2968.85|2968.85|2968.85|2968.85|0
1651061640000|2022-04-27 12:14:00|2968.63|2968.63|2967.47|2967.47|2968.63|2968.63|2967.25|2967.25|0
1651061650000|2022-04-27 12:14:10|2967.69|2967.69|2967.04|2967.04|2967.69|2967.69|2967.04|2967.04|0
1651061660000|2022-04-27 12:14:20|2967.63|2967.63|2968.19|2968.19|2968.19|2968.19|2967.63|2967.63|0
1651061670000|2022-04-27 12:14:30|2968.08|2968.08|2968.08|2968.08|2968.08|2968.08|2968.08|2968.08|0
1651061690000|2022-04-27 12:14:50|2967.71|2967.71|2967.71|2967.71|2967.71|2967.71|2967.71|2967.71|0
1651061700000|2022-04-27 12:15:00|2968.04|2968.04|2968.04|2968.04|2968.04|2968.04|2968.04|2968.04|0
1651061710000|2022-04-27 12:15:10|2967.61|2967.61|2967.61|2967.61|2967.61|2967.61|2967.61|2967.61|0
1651061720000|2022-04-27 12:15:20|2967.22|2967.22|2967.02|2967.02|2967.22|2967.22|2967.02|2967.02|0
1651061730000|2022-04-27 12:15:30|2966.8|2966.8|2966.41|2966.41|2966.8|2966.8|2966.41|2966.41|0
1651061750000|2022-04-27 12:15:50|2966.05|2966.05|2966.05|2966.05|2966.05|2966.05|2966.05|2966.05|0
1651061820000|2022-04-27 12:17:00|2966.27|2966.27|2967.06|2967.06|2967.06|2967.06|2966.27|2966.27|0
1651061870000|2022-04-27 12:17:50|2966.7|2966.7|2966.7|2966.7|2966.7|2966.7|2966.7|2966.7|0
1651061940000|2022-04-27 12:19:00|2966.48|2966.48|2966.48|2966.48|2966.48|2966.48|2966.48|2966.48|0
1651061970000|2022-04-27 12:19:30|2966.26|2966.26|2966.26|2966.26|2966.26|2966.26|2966.26|2966.26|0
1651061980000|2022-04-27 12:19:40|2966.15|2966.15|2966.54|2966.54|2966.67|2966.67|2966.15|2966.15|0
1651062000000|2022-04-27 12:20:00|2966.65|2966.65|2966.65|2966.65|2966.65|2966.65|2966.65|2966.65|0
1651062010000|2022-04-27 12:20:10|2966.28|2966.28|2966.28|2966.28|2966.28|2966.28|2966.28|2966.28|0
1651062040000|2022-04-27 12:20:40|2966.21|2966.21|2965.77|2965.77|2966.21|2966.21|2965.77|2965.77|0
1651062050000|2022-04-27 12:20:50|2966.16|2966.16|2966.16|2966.16|2966.16|2966.16|2966.16|2966.16|0
1651062100000|2022-04-27 12:21:40|2966.38|2966.38|2966.38|2966.38|2966.38|2966.38|2966.38|2966.38|0
1651062150000|2022-04-27 12:22:30|2966.61|2966.61|2966.61|2966.61|2966.61|2966.61|2966.61|2966.61|0
1651062210000|2022-04-27 12:23:30|2966.5|2966.5|2966.72|2966.72|2966.72|2966.72|2966.5|2966.5|0
1651062230000|2022-04-27 12:23:50|2966.64|2966.64|2966.28|2966.28|2966.64|2966.64|2966.28|2966.28|0
1651062240000|2022-04-27 12:24:00|2966.5|2966.5|2966.39|2966.39|2966.5|2966.5|2966.39|2966.39|0
1651062250000|2022-04-27 12:24:10|2966.17|2966.17|2966.5|2966.5|2966.5|2966.5|2966.17|2966.17|0
1651062260000|2022-04-27 12:24:20|2966.28|2966.28|2966.28|2966.28|2966.28|2966.28|2966.28|2966.28|0
1651062270000|2022-04-27 12:24:30|2965.89|2965.89|2965.69|2965.69|2965.89|2965.89|2965.69|2965.69|0
1651062300000|2022-04-27 12:25:00|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|0
1651062340000|2022-04-27 12:25:40|2965.71|2965.71|2965.93|2965.93|2965.93|2965.93|2965.71|2965.71|0
1651062350000|2022-04-27 12:25:50|2965.6|2965.6|2965.6|2965.6|2965.6|2965.6|2965.6|2965.6|0
1651062360000|2022-04-27 12:26:00|2965.38|2965.38|2965.38|2965.38|2965.38|2965.38|2965.38|2965.38|0
1651062380000|2022-04-27 12:26:20|2964.6|2964.6|2964.6|2964.6|2964.6|2964.6|2964.6|2964.6|0
1651062390000|2022-04-27 12:26:30|2964.24|2964.24|2964.24|2964.24|2964.24|2964.24|2964.24|2964.24|0
1651062430000|2022-04-27 12:27:10|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|2963.92|0
1651062440000|2022-04-27 12:27:20|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|2963.47|0
1651062450000|2022-04-27 12:27:30|2963.83|2963.83|2963.83|2963.83|2963.83|2963.83|2963.83|2963.83|0
1651062530000|2022-04-27 12:28:50|2964.03|2964.03|2964.03|2964.03|2964.03|2964.03|2964.03|2964.03|0
1651062550000|2022-04-27 12:29:10|2964.7|2964.7|2964.49|2964.49|2964.7|2964.7|2964.49|2964.49|0
1651062570000|2022-04-27 12:29:30|2964.03|2964.03|2964.03|2964.03|2964.03|2964.03|2964.03|2964.03|0
1651062580000|2022-04-27 12:29:40|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|0
1651062600000|2022-04-27 12:30:00|2964.58|2964.58|2964.97|2964.97|2964.97|2964.97|2964.58|2964.58|0
1651062610000|2022-04-27 12:30:10|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|0
1651062620000|2022-04-27 12:30:20|2964.43|2964.43|2964.8|2964.8|2964.8|2964.8|2964.43|2964.43|0
1651062670000|2022-04-27 12:31:10|2965.01|2965.01|2965.38|2965.38|2965.38|2965.38|2965.01|2965.01|0
1651062760000|2022-04-27 12:32:40|2964.65|2964.65|2964.65|2964.65|2964.65|2964.65|2964.65|2964.65|0
1651062790000|2022-04-27 12:33:10|2965.01|2965.01|2965.01|2965.01|2965.01|2965.01|2965.01|2965.01|0
1651062800000|2022-04-27 12:33:20|2964.65|2964.65|2964|2964|2964.65|2964.65|2964|2964|0
1651062830000|2022-04-27 12:33:50|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|2964.36|0
1651062970000|2022-04-27 12:36:10|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|2964.17|0
1651063000000|2022-04-27 12:36:40|2963.58|2963.58|2963.58|2963.58|2963.58|2963.58|2963.58|2963.58|0
1651063040000|2022-04-27 12:37:20|2963.36|2963.36|2963.36|2963.36|2963.36|2963.36|2963.36|2963.36|0
1651063050000|2022-04-27 12:37:30|2963.72|2963.72|2963.72|2963.72|2963.72|2963.72|2963.72|2963.72|0
1651130100000|2022-04-28 07:15:00|3036.17|3036.17|3035.31|3035.31|3036.9|3036.9|3035.31|3035.31|0
1651130110000|2022-04-28 07:15:10|3035.79|3035.79|3035.79|3035.79|3035.79|3035.79|3035.79|3035.79|0
1651130140000|2022-04-28 07:15:40|3036.23|3036.23|3036.99|3036.99|3036.99|3036.99|3036.23|3036.23|0
1651130150000|2022-04-28 07:15:50|3037.64|3037.64|3037.64|3037.64|3037.64|3037.64|3037.64|3037.64|0
1651130160000|2022-04-28 07:16:00|3037.86|3037.86|3038.08|3038.08|3038.08|3038.08|3037.86|3037.86|0
1651130170000|2022-04-28 07:16:10|3038.47|3038.47|3038.86|3038.86|3038.86|3038.86|3038.47|3038.47|0
1651130180000|2022-04-28 07:16:20|3038.14|3038.14|3038.14|3038.14|3038.14|3038.14|3038.14|3038.14|0
1651130210000|2022-04-28 07:16:50|3037.94|3037.94|3038.67|3038.67|3038.67|3038.67|3037.94|3037.94|0
1651130230000|2022-04-28 07:17:10|3038.86|3038.86|3037.78|3037.78|3038.86|3038.86|3037.78|3037.78|0
1651130260000|2022-04-28 07:17:40|3037.05|3037.05|3037.05|3037.05|3037.05|3037.05|3037.05|3037.05|0
1651130280000|2022-04-28 07:18:00|3037.61|3037.61|3037.61|3037.61|3037.61|3037.61|3037.61|3037.61|0
1651130290000|2022-04-28 07:18:10|3036.97|3036.97|3037.17|3037.17|3037.17|3037.17|3036.97|3036.97|0
1651130300000|2022-04-28 07:18:20|3037.09|3037.09|3038.59|3038.59|3038.59|3038.59|3037.09|3037.09|0
1651130320000|2022-04-28 07:18:40|3039.14|3039.14|3038.75|3038.75|3039.14|3039.14|3038.75|3038.75|0
1651130340000|2022-04-28 07:19:00|3038.55|3038.55|3038.55|3038.55|3038.55|3038.55|3038.55|3038.55|0
1651130350000|2022-04-28 07:19:10|3038.75|3038.75|3038.75|3038.75|3038.75|3038.75|3038.75|3038.75|0
1651130370000|2022-04-28 07:19:30|3038.55|3038.55|3038.55|3038.55|3038.55|3038.55|3038.55|3038.55|0
1651130400000|2022-04-28 07:20:00|3039.64|3039.64|3039.64|3039.64|3039.64|3039.64|3039.64|3039.64|0
1651130460000|2022-04-28 07:21:00|3038.69|3038.69|3038.69|3038.69|3038.69|3038.69|3038.69|3038.69|0
1651130470000|2022-04-28 07:21:10|3039.81|3039.81|3039.81|3039.81|3039.81|3039.81|3039.81|3039.81|0
1651130520000|2022-04-28 07:22:00|3039.38|3039.38|3037.82|3037.82|3039.38|3039.38|3037.23|3037.23|0
1651130560000|2022-04-28 07:22:40|3038.13|3038.13|3038.13|3038.13|3038.13|3038.13|3038.13|3038.13|0
1651130570000|2022-04-28 07:22:50|3037.58|3037.58|3037.01|3037.01|3038.32|3038.32|3037.01|3037.01|0
1651130610000|2022-04-28 07:23:30|3036.69|3036.69|3036.69|3036.69|3036.69|3036.69|3036.69|3036.69|0
1651130620000|2022-04-28 07:23:40|3037.14|3037.14|3037.14|3037.14|3037.14|3037.14|3037.14|3037.14|0
1651130650000|2022-04-28 07:24:10|3036.98|3036.98|3035.99|3035.99|3036.98|3036.98|3035.99|3035.99|0
1651130680000|2022-04-28 07:24:40|3034.9|3034.9|3034.46|3034.46|3034.9|3034.9|3034.46|3034.46|0
1651130690000|2022-04-28 07:24:50|3034.02|3034.02|3034.02|3034.02|3034.02|3034.02|3034.02|3034.02|0
1651130700000|2022-04-28 07:25:00|3033.39|3033.39|3033.39|3033.39|3033.39|3033.39|3033.39|3033.39|0
1651130710000|2022-04-28 07:25:10|3034.02|3034.02|3033.27|3033.27|3034.02|3034.02|3033.19|3033.19|0
1651130720000|2022-04-28 07:25:20|3034.05|3034.05|3035.01|3035.01|3035.01|3035.01|3034.05|3034.05|0
1651130750000|2022-04-28 07:25:50|3034.58|3034.58|3034.77|3034.77|3035.17|3035.17|3034.58|3034.58|0
1651130760000|2022-04-28 07:26:00|3034.56|3034.56|3034.56|3034.56|3034.56|3034.56|3034.56|3034.56|0
1651130770000|2022-04-28 07:26:10|3034.95|3034.95|3035.74|3035.74|3035.74|3035.74|3034.95|3034.95|0
1651130780000|2022-04-28 07:26:20|3035.82|3035.82|3035.82|3035.82|3035.82|3035.82|3035.82|3035.82|0
1651130790000|2022-04-28 07:26:30|3036.48|3036.48|3036.48|3036.48|3036.48|3036.48|3036.48|3036.48|0
1651130800000|2022-04-28 07:26:40|3037.11|3037.11|3037.11|3037.11|3037.11|3037.11|3037.11|3037.11|0
1651130820000|2022-04-28 07:27:00|3037.84|3037.84|3038.6|3038.6|3038.6|3038.6|3037.84|3037.84|0
1651130850000|2022-04-28 07:27:30|3038.83|3038.83|3038.83|3038.83|3038.83|3038.83|3038.83|3038.83|0
1651130870000|2022-04-28 07:27:50|3039.03|3039.03|3038.05|3038.05|3039.03|3039.03|3037.85|3037.85|0
1651130900000|2022-04-28 07:28:20|3038.5|3038.5|3040.8|3040.8|3040.8|3040.8|3038.5|3038.5|0
1651130920000|2022-04-28 07:28:40|3040.88|3040.88|3039.43|3039.43|3040.88|3040.88|3039.43|3039.43|0
1651130930000|2022-04-28 07:28:50|3039.65|3039.65|3041.02|3041.02|3041.02|3041.02|3039.57|3039.57|0
1651130940000|2022-04-28 07:29:00|3040.23|3040.23|3040.23|3040.23|3040.23|3040.23|3040.23|3040.23|0
1651130960000|2022-04-28 07:29:20|3040.81|3040.81|3040.57|3040.57|3040.81|3040.81|3040.57|3040.57|0
1651130980000|2022-04-28 07:29:40|3039.67|3039.67|3039.67|3039.67|3039.67|3039.67|3039.67|3039.67|0
1651130990000|2022-04-28 07:29:50|3040.15|3040.15|3040.15|3040.15|3040.15|3040.15|3040.15|3040.15|0
1651131000000|2022-04-28 07:30:00|3039.25|3039.25|3039.25|3039.25|3039.25|3039.25|3039.25|3039.25|0
1651131010000|2022-04-28 07:30:10|3038.8|3038.8|3039.47|3039.47|3039.47|3039.47|3038.8|3038.8|0
1651131020000|2022-04-28 07:30:20|3039.92|3039.92|3039.9|3039.9|3040.38|3040.38|3039.9|3039.9|0
1651131030000|2022-04-28 07:30:30|3039.22|3039.22|3039.22|3039.22|3039.22|3039.22|3039.22|3039.22|0
1651131040000|2022-04-28 07:30:40|3038.98|3038.98|3038.75|3038.75|3038.98|3038.98|3038.43|3038.43|0
1651131060000|2022-04-28 07:31:00|3038.64|3038.64|3039.12|3039.12|3039.12|3039.12|3038.64|3038.64|0
1651131070000|2022-04-28 07:31:10|3039.78|3039.78|3039.78|3039.78|3039.78|3039.78|3039.78|3039.78|0
1651131080000|2022-04-28 07:31:20|3040.17|3040.17|3039.22|3039.22|3040.41|3040.41|3039.22|3039.22|0
1651131090000|2022-04-28 07:31:30|3039.55|3039.55|3039.55|3039.55|3039.55|3039.55|3039.55|3039.55|0
1651131110000|2022-04-28 07:31:50|3039.76|3039.76|3039.55|3039.55|3039.76|3039.76|3039.55|3039.55|0
1651131120000|2022-04-28 07:32:00|3039.76|3039.76|3039.76|3039.76|3039.76|3039.76|3039.76|3039.76|0
1651131130000|2022-04-28 07:32:10|3039.57|3039.57|3039.57|3039.57|3039.57|3039.57|3039.2|3039.2|0
1651131140000|2022-04-28 07:32:20|3040|3040|3040|3040|3040|3040|3040|3040|0
1651131150000|2022-04-28 07:32:30|3040.73|3040.73|3039.79|3039.79|3041.6|3041.6|3039.79|3039.79|0
1651131160000|2022-04-28 07:32:40|3039.43|3039.43|3040.34|3040.34|3040.34|3040.34|3039.43|3039.43|0
1651131170000|2022-04-28 07:32:50|3040.15|3040.15|3039.95|3039.95|3040.15|3040.15|3039.95|3039.95|0
1651131180000|2022-04-28 07:33:00|3040.5|3040.5|3041.17|3041.17|3041.17|3041.17|3040.5|3040.5|0
1651131210000|2022-04-28 07:33:30|3041.89|3041.89|3041.89|3041.89|3041.89|3041.89|3041.89|3041.89|0
1651131260000|2022-04-28 07:34:20|3042.12|3042.12|3042.12|3042.12|3042.12|3042.12|3042.12|3042.12|0
1651131280000|2022-04-28 07:34:40|3041.13|3041.13|3040.74|3040.74|3041.13|3041.13|3040.74|3040.74|0
1651131290000|2022-04-28 07:34:50|3039.57|3039.57|3040.55|3040.55|3040.74|3040.74|3039.57|3039.57|0
1651131300000|2022-04-28 07:35:00|3040.32|3040.32|3040.32|3040.32|3040.32|3040.32|3040.32|3040.32|0
1651131310000|2022-04-28 07:35:10|3040.77|3040.77|3040.85|3040.85|3040.85|3040.85|3040.77|3040.77|0
1651131320000|2022-04-28 07:35:20|3040.3|3040.3|3040.3|3040.3|3040.3|3040.3|3040.3|3040.3|0
1651131330000|2022-04-28 07:35:30|3040.74|3040.74|3041.07|3041.07|3041.07|3041.07|3040.74|3040.74|0
1651131350000|2022-04-28 07:35:50|3041.43|3041.43|3041.65|3041.65|3041.65|3041.65|3041.43|3041.43|0
1651131360000|2022-04-28 07:36:00|3042.01|3042.01|3042.79|3042.79|3042.79|3042.79|3042.01|3042.01|0
1651131370000|2022-04-28 07:36:10|3043.67|3043.67|3043.56|3043.56|3043.67|3043.67|3043.56|3043.56|0
1651131380000|2022-04-28 07:36:20|3043|3043|3043|3043|3043|3043|3043|3043|0
1651131390000|2022-04-28 07:36:30|3043.46|3043.46|3043.69|3043.69|3043.69|3043.69|3043.46|3043.46|0
1651131400000|2022-04-28 07:36:40|3043.48|3043.48|3043.48|3043.48|3043.48|3043.48|3043.48|3043.48|0
1651131430000|2022-04-28 07:37:10|3042.75|3042.75|3042.75|3042.75|3042.75|3042.75|3042.75|3042.75|0
1651131440000|2022-04-28 07:37:20|3042.97|3042.97|3042.97|3042.97|3042.97|3042.97|3042.97|3042.97|0
1651131450000|2022-04-28 07:37:30|3043.41|3043.41|3044.06|3044.06|3044.06|3044.06|3043.41|3043.41|0
1651131460000|2022-04-28 07:37:40|3044.28|3044.28|3044.28|3044.28|3044.28|3044.28|3044.28|3044.28|0
1651131470000|2022-04-28 07:37:50|3043.83|3043.83|3043.61|3043.61|3043.83|3043.83|3043.61|3043.61|0
1651131490000|2022-04-28 07:38:10|3043.25|3043.25|3043.25|3043.25|3043.25|3043.25|3043.25|3043.25|0
1651131510000|2022-04-28 07:38:30|3042.35|3042.35|3042.13|3042.13|3042.35|3042.35|3042.13|3042.13|0
1651131520000|2022-04-28 07:38:40|3041.8|3041.8|3041.8|3041.8|3041.8|3041.8|3041.8|3041.8|0
1651131530000|2022-04-28 07:38:50|3042.24|3042.24|3042.24|3042.24|3042.24|3042.24|3042.24|3042.24|0
1651131540000|2022-04-28 07:39:00|3042.43|3042.43|3043.4|3043.4|3043.4|3043.4|3042.43|3042.43|0
1651131550000|2022-04-28 07:39:10|3043.59|3043.59|3043.59|3043.59|3043.59|3043.59|3043.59|3043.59|0
1651131560000|2022-04-28 07:39:20|3043.79|3043.79|3043.79|3043.79|3043.79|3043.79|3043.79|3043.79|0
1651131570000|2022-04-28 07:39:30|3043.9|3043.9|3044.01|3044.01|3044.01|3044.01|3043.9|3043.9|0
1651131580000|2022-04-28 07:39:40|3044.6|3044.6|3044.6|3044.6|3044.6|3044.6|3044.6|3044.6|0
1651131600000|2022-04-28 07:40:00|3044.16|3044.16|3044.16|3044.16|3044.16|3044.16|3044.16|3044.16|0
1651131620000|2022-04-28 07:40:20|3044.52|3044.52|3044.79|3044.79|3044.88|3044.88|3044.43|3044.43|0
1651131630000|2022-04-28 07:40:30|3045.12|3045.12|3044.9|3044.9|3045.12|3045.12|3044.9|3044.9|0
1651131640000|2022-04-28 07:40:40|3045.44|3045.44|3045.44|3045.44|3045.44|3045.44|3045.44|3045.44|0
1651131670000|2022-04-28 07:41:10|3045.9|3045.9|3045.9|3045.9|3045.9|3045.9|3045.9|3045.9|0
1651131720000|2022-04-28 07:42:00|3046.44|3046.44|3046.44|3046.44|3046.44|3046.44|3046.44|3046.44|0
1651131790000|2022-04-28 07:43:10|3046.08|3046.08|3046.08|3046.08|3046.08|3046.08|3046.08|3046.08|0
1651131820000|2022-04-28 07:43:40|3044.88|3044.88|3044.77|3044.77|3045.1|3045.1|3044.77|3044.77|0
1651131840000|2022-04-28 07:44:00|3044.55|3044.55|3044.55|3044.55|3044.55|3044.55|3044.55|3044.55|0
1651131850000|2022-04-28 07:44:10|3044.35|3044.35|3045.7|3045.7|3045.7|3045.7|3044.35|3044.35|0
1651131860000|2022-04-28 07:44:20|3045.12|3045.12|3044.44|3044.44|3045.12|3045.12|3044.44|3044.44|0
1651131870000|2022-04-28 07:44:30|3043.13|3043.13|3042.47|3042.47|3043.23|3043.23|3042.47|3042.47|0
1651131880000|2022-04-28 07:44:40|3043.56|3043.56|3043.02|3043.02|3043.89|3043.89|3043.02|3043.02|0
1651131890000|2022-04-28 07:44:50|3042.8|3042.8|3043.23|3043.23|3043.23|3043.23|3042.8|3042.8|0
1651131900000|2022-04-28 07:45:00|3043.02|3043.02|3043.89|3043.89|3044.11|3044.11|3043.02|3043.02|0
1651131910000|2022-04-28 07:45:10|3042.78|3042.78|3042.7|3042.7|3042.78|3042.78|3042.7|3042.7|0
1651131920000|2022-04-28 07:45:20|3042.89|3042.89|3042.78|3042.78|3043.43|3043.43|3042.57|3042.57|0
1651131930000|2022-04-28 07:45:30|3042.3|3042.3|3041.89|3041.89|3042.3|3042.3|3041.89|3041.89|0
1651131960000|2022-04-28 07:46:00|3042.21|3042.21|3042.97|3042.97|3042.97|3042.97|3042.21|3042.21|0
1651131970000|2022-04-28 07:46:10|3042.75|3042.75|3042.75|3042.75|3042.75|3042.75|3042.75|3042.75|0
1651131980000|2022-04-28 07:46:20|3042.64|3042.64|3042.64|3042.64|3042.64|3042.64|3042.64|3042.64|0
1651131990000|2022-04-28 07:46:30|3043.09|3043.09|3043.09|3043.09|3043.09|3043.09|3043.09|3043.09|0
1651132000000|2022-04-28 07:46:40|3043.51|3043.51|3043.73|3043.73|3043.73|3043.73|3043.51|3043.51|0
1651132020000|2022-04-28 07:47:00|3043.05|3043.05|3043.05|3043.05|3043.05|3043.05|3043.05|3043.05|0
1651132040000|2022-04-28 07:47:20|3042.82|3042.82|3042.82|3042.82|3042.82|3042.82|3042.82|3042.82|0
1651132050000|2022-04-28 07:47:30|3043.22|3043.22|3044.06|3044.06|3044.06|3044.06|3043.22|3043.22|0
1651132060000|2022-04-28 07:47:40|3044.25|3044.25|3044.25|3044.25|3044.25|3044.25|3044.25|3044.25|0
1651132110000|2022-04-28 07:48:30|3044.45|3044.45|3045.12|3045.12|3045.12|3045.12|3044.45|3044.45|0
1651132130000|2022-04-28 07:48:50|3043.96|3043.96|3044.73|3044.73|3044.95|3044.95|3043.96|3043.96|0
1651132150000|2022-04-28 07:49:10|3046.18|3046.18|3045.02|3045.02|3046.18|3046.18|3045.02|3045.02|0
1651132160000|2022-04-28 07:49:20|3045.35|3045.35|3045.68|3045.68|3045.68|3045.68|3045.35|3045.35|0
1651132170000|2022-04-28 07:49:30|3046.36|3046.36|3046.52|3046.52|3046.75|3046.75|3046.36|3046.36|0
1651132180000|2022-04-28 07:49:40|3046.68|3046.68|3046.68|3046.68|3046.68|3046.68|3046.68|3046.68|0
1651132200000|2022-04-28 07:50:00|3046.46|3046.46|3046.73|3046.73|3046.73|3046.73|3046.46|3046.46|0
1651132250000|2022-04-28 07:50:50|3047.28|3047.28|3047.28|3047.28|3047.28|3047.28|3047.28|3047.28|0
1651132260000|2022-04-28 07:51:00|3047.64|3047.64|3047.64|3047.64|3047.64|3047.64|3047.64|3047.64|0
1651132270000|2022-04-28 07:51:10|3047.09|3047.09|3047.13|3047.13|3047.13|3047.13|3046.77|3046.77|0
1651132290000|2022-04-28 07:51:30|3046.89|3046.89|3046.3|3046.3|3046.89|3046.89|3046.3|3046.3|0
1651132300000|2022-04-28 07:51:40|3046.54|3046.54|3048.63|3048.63|3048.63|3048.63|3046.54|3046.54|0
1651132310000|2022-04-28 07:51:50|3048.83|3048.83|3047.65|3047.65|3048.83|3048.83|3047.65|3047.65|0
1651132320000|2022-04-28 07:52:00|3047.26|3047.26|3047.26|3047.26|3047.26|3047.26|3047.26|3047.26|0
1651132340000|2022-04-28 07:52:20|3047.65|3047.65|3048.94|3048.94|3049.6|3049.6|3047.65|3047.65|0
1651132360000|2022-04-28 07:52:40|3048.83|3048.83|3049.56|3049.56|3049.56|3049.56|3048.83|3048.83|0
1651132370000|2022-04-28 07:52:50|3049.92|3049.92|3049.92|3049.92|3049.92|3049.92|3049.92|3049.92|0
1651132380000|2022-04-28 07:53:00|3050.03|3050.03|3049.92|3049.92|3050.03|3050.03|3049.92|3049.92|0
1651132420000|2022-04-28 07:53:40|3049.56|3049.56|3051.54|3051.54|3051.54|3051.54|3049.56|3049.56|0
1651132430000|2022-04-28 07:53:50|3052.09|3052.09|3052.09|3052.09|3052.09|3052.09|3052.09|3052.09|0
1651132450000|2022-04-28 07:54:10|3051.7|3051.7|3051.7|3051.7|3051.7|3051.7|3051.7|3051.7|0
1651132470000|2022-04-28 07:54:30|3052.29|3052.29|3052.29|3052.29|3052.29|3052.29|3052.29|3052.29|0
1651132480000|2022-04-28 07:54:40|3052.51|3052.51|3053.58|3053.58|3053.58|3053.58|3052.51|3052.51|0
1651132490000|2022-04-28 07:54:50|3053.36|3053.36|3053.2|3053.2|3053.36|3053.36|3053.2|3053.2|0
1651132500000|2022-04-28 07:55:00|3053.42|3053.42|3052.97|3052.97|3053.42|3053.42|3052.86|3052.86|0
1651132510000|2022-04-28 07:55:10|3052.86|3052.86|3052.86|3052.86|3052.86|3052.86|3052.75|3052.75|0
1651132520000|2022-04-28 07:55:20|3052.97|3052.97|3052.14|3052.14|3052.97|3052.97|3052.14|3052.14|0
1651132530000|2022-04-28 07:55:30|3052.36|3052.36|3052.58|3052.58|3052.58|3052.58|3052.36|3052.36|0
1651132550000|2022-04-28 07:55:50|3052.94|3052.94|3052.94|3052.94|3052.94|3052.94|3052.94|3052.94|0
1651132560000|2022-04-28 07:56:00|3052.5|3052.5|3052.7|3052.7|3052.7|3052.7|3052.5|3052.5|0
1651132570000|2022-04-28 07:56:10|3052.48|3052.48|3052.48|3052.48|3052.48|3052.48|3052.48|3052.48|0
1651132580000|2022-04-28 07:56:20|3052.84|3052.84|3052.84|3052.84|3052.84|3052.84|3052.84|3052.84|0
1651132610000|2022-04-28 07:56:50|3051.86|3051.86|3051.86|3051.86|3051.86|3051.86|3051.86|3051.86|0
1651132620000|2022-04-28 07:57:00|3053.06|3053.06|3053.39|3053.39|3053.39|3053.39|3053.06|3053.06|0
1651132630000|2022-04-28 07:57:10|3053.5|3053.5|3053.5|3053.5|3053.5|3053.5|3053.5|3053.5|0
1651132660000|2022-04-28 07:57:40|3054.15|3054.15|3054.26|3054.26|3054.26|3054.26|3054.15|3054.15|0
1651132680000|2022-04-28 07:58:00|3053.5|3053.5|3053.5|3053.5|3053.5|3053.5|3053.5|3053.5|0
1651132690000|2022-04-28 07:58:10|3053.39|3053.39|3053.39|3053.39|3053.39|3053.39|3053.39|3053.39|0
1651132700000|2022-04-28 07:58:20|3053.61|3053.61|3054.05|3054.05|3054.05|3054.05|3053.61|3053.61|0
1651132710000|2022-04-28 07:58:30|3054.41|3054.41|3054.41|3054.41|3054.41|3054.41|3054.41|3054.41|0
1651132720000|2022-04-28 07:58:40|3054.52|3054.52|3054.85|3054.85|3054.85|3054.85|3054.52|3054.52|0
1651132730000|2022-04-28 07:58:50|3054.63|3054.63|3056.08|3056.08|3056.08|3056.08|3054.63|3054.63|0
1651132750000|2022-04-28 07:59:10|3056.52|3056.52|3056.88|3056.88|3056.88|3056.88|3056.52|3056.52|0
1651132760000|2022-04-28 07:59:20|3056.52|3056.52|3055.79|3055.79|3056.52|3056.52|3055.79|3055.79|0
1651132770000|2022-04-28 07:59:30|3055.07|3055.07|3055.07|3055.07|3055.07|3055.07|3055.07|3055.07|0
1651132780000|2022-04-28 07:59:40|3054.85|3054.85|3054.85|3054.85|3054.85|3054.85|3054.85|3054.85|0
1651132790000|2022-04-28 07:59:50|3055.21|3055.21|3055.21|3055.21|3055.21|3055.21|3055.21|3055.21|0
1651132800000|2022-04-28 08:00:00|3055.65|3055.65|3056.08|3056.08|3056.41|3056.41|3055.54|3055.54|0
1651132810000|2022-04-28 08:00:10|3056.28|3056.28|3055.88|3055.88|3056.97|3056.97|3055.88|3055.88|0
1651132820000|2022-04-28 08:00:20|3055.66|3055.66|3054.98|3054.98|3055.66|3055.66|3054.98|3054.98|0
1651132830000|2022-04-28 08:00:30|3054.76|3054.76|3054.98|3054.98|3054.98|3054.98|3054.53|3054.53|0
1651132840000|2022-04-28 08:00:40|3054.54|3054.54|3054.76|3054.76|3054.76|3054.76|3054.22|3054.22|0
1651132850000|2022-04-28 08:00:50|3054.43|3054.43|3054.11|3054.11|3054.43|3054.43|3054.11|3054.11|0
1651132860000|2022-04-28 08:01:00|3054|3054|3053.71|3053.71|3054.11|3054.11|3053.71|3053.71|0
1651132870000|2022-04-28 08:01:10|3054.15|3054.15|3054.04|3054.04|3054.26|3054.26|3054.04|3054.04|0
1651132890000|2022-04-28 08:01:30|3053.72|3053.72|3053.72|3053.72|3053.72|3053.72|3053.72|3053.72|0
1651132900000|2022-04-28 08:01:40|3053.5|3053.5|3053.72|3053.72|3053.72|3053.72|3053.5|3053.5|0
1651132920000|2022-04-28 08:02:00|3052.92|3052.92|3053.15|3053.15|3053.15|3053.15|3052.76|3052.76|0
1651132940000|2022-04-28 08:02:20|3053.48|3053.48|3053.48|3053.48|3053.48|3053.48|3053.37|3053.37|0
1651132970000|2022-04-28 08:02:50|3054.38|3054.38|3054.36|3054.36|3054.58|3054.58|3054.36|3054.36|0
1651132990000|2022-04-28 08:03:10|3054.14|3054.14|3054.14|3054.14|3054.14|3054.14|3054.14|3054.14|0
1651133010000|2022-04-28 08:03:30|3054.3|3054.3|3055.34|3055.34|3055.34|3055.34|3054.3|3054.3|0
1651133040000|2022-04-28 08:04:00|3055.82|3055.82|3055.34|3055.34|3055.82|3055.82|3055.34|3055.34|0
1651133060000|2022-04-28 08:04:20|3055.56|3055.56|3055.56|3055.56|3055.56|3055.56|3055.56|3055.56|0
1651133070000|2022-04-28 08:04:30|3055.88|3055.88|3055.88|3055.88|3055.88|3055.88|3055.88|3055.88|0
1651133090000|2022-04-28 08:04:50|3055.29|3055.29|3055.18|3055.18|3055.29|3055.29|3055.07|3055.07|0
1651133120000|2022-04-28 08:05:20|3055.29|3055.29|3055.29|3055.29|3055.29|3055.29|3055.29|3055.29|0
1651133130000|2022-04-28 08:05:30|3055.52|3055.52|3055.52|3055.52|3055.52|3055.52|3055.52|3055.52|0
1651133140000|2022-04-28 08:05:40|3055.62|3055.62|3055.73|3055.73|3055.73|3055.73|3055.62|3055.62|0
1651133150000|2022-04-28 08:05:50|3055.81|3055.81|3055.2|3055.2|3055.81|3055.81|3055.2|3055.2|0
1651133160000|2022-04-28 08:06:00|3055.68|3055.68|3056.14|3056.14|3056.14|3056.14|3055.68|3055.68|0
1651133170000|2022-04-28 08:06:10|3056.36|3056.36|3056.36|3056.36|3056.36|3056.36|3056.36|3056.36|0
1651133180000|2022-04-28 08:06:20|3056.58|3056.58|3056.59|3056.59|3056.81|3056.81|3056.58|3056.58|0
1651133190000|2022-04-28 08:06:30|3056.92|3056.92|3056.92|3056.92|3056.92|3056.92|3056.92|3056.92|0
1651133200000|2022-04-28 08:06:40|3057.36|3057.36|3057.25|3057.25|3057.36|3057.36|3057.25|3057.25|0
1651133210000|2022-04-28 08:06:50|3058.2|3058.2|3058.44|3058.44|3058.44|3058.44|3058.2|3058.2|0
1651133220000|2022-04-28 08:07:00|3058.36|3058.36|3058.69|3058.69|3058.69|3058.69|3058.36|3058.36|0
1651133230000|2022-04-28 08:07:10|3057.81|3057.81|3058.4|3058.4|3058.4|3058.4|3057.57|3057.57|0
1651133240000|2022-04-28 08:07:20|3057.84|3057.84|3057.84|3057.84|3057.84|3057.84|3057.84|3057.84|0
1651133250000|2022-04-28 08:07:30|3058.24|3058.24|3058.24|3058.24|3058.24|3058.24|3058.24|3058.24|0
1651133260000|2022-04-28 08:07:40|3057.58|3057.58|3057.25|3057.25|3057.58|3057.58|3057.25|3057.25|0
1651133280000|2022-04-28 08:08:00|3057.41|3057.41|3057.49|3057.49|3057.49|3057.49|3057.41|3057.41|0
1651133290000|2022-04-28 08:08:10|3057.65|3057.65|3057.65|3057.65|3057.65|3057.65|3057.65|3057.65|0
1651133300000|2022-04-28 08:08:20|3057.54|3057.54|3058.09|3058.09|3058.09|3058.09|3057.54|3057.54|0
1651133310000|2022-04-28 08:08:30|3057.76|3057.76|3058.1|3058.1|3058.1|3058.1|3057.54|3057.54|0
1651133320000|2022-04-28 08:08:40|3058.25|3058.25|3058.25|3058.25|3058.25|3058.25|3058.25|3058.25|0
1651133360000|2022-04-28 08:09:20|3057.89|3057.89|3056.8|3056.8|3057.89|3057.89|3056.8|3056.8|0
1651133370000|2022-04-28 08:09:30|3056.43|3056.43|3056.43|3056.43|3056.43|3056.43|3056.43|3056.43|0
1651133380000|2022-04-28 08:09:40|3056.8|3056.8|3056.83|3056.83|3056.83|3056.83|3056.43|3056.43|0
1651133420000|2022-04-28 08:10:20|3056.11|3056.11|3056.87|3056.87|3056.87|3056.87|3056.11|3056.11|0
1651133430000|2022-04-28 08:10:30|3056.32|3056.32|3055.21|3055.21|3056.32|3056.32|3055.21|3055.21|0
1651133460000|2022-04-28 08:11:00|3055.43|3055.43|3054.91|3054.91|3055.43|3055.43|3054.91|3054.91|0
1651133470000|2022-04-28 08:11:10|3055.46|3055.46|3055.46|3055.46|3055.46|3055.46|3055.46|3055.46|0
1651133480000|2022-04-28 08:11:20|3055.02|3055.02|3054.81|3054.81|3055.02|3055.02|3054.81|3054.81|0
1651133490000|2022-04-28 08:11:30|3054.7|3054.7|3055.02|3055.02|3055.02|3055.02|3054.7|3054.7|0
1651133510000|2022-04-28 08:11:50|3054.7|3054.7|3054.7|3054.7|3054.7|3054.7|3054.7|3054.7|0
1651133520000|2022-04-28 08:12:00|3054.04|3054.04|3054.26|3054.26|3054.26|3054.26|3054.04|3054.04|0
1651133540000|2022-04-28 08:12:20|3053.38|3053.38|3053.38|3053.38|3053.38|3053.38|3053.38|3053.38|0
1651133550000|2022-04-28 08:12:30|3052.94|3052.94|3052.58|3052.58|3052.94|3052.94|3052.58|3052.58|0
1651133570000|2022-04-28 08:12:50|3052.8|3052.8|3052.36|3052.36|3052.8|3052.8|3052.36|3052.36|0
1651133590000|2022-04-28 08:13:10|3053.02|3053.02|3053.13|3053.13|3053.13|3053.13|3052.91|3052.91|0
1651133630000|2022-04-28 08:13:50|3053.68|3053.68|3053.63|3053.63|3053.68|3053.68|3053.63|3053.63|0
1651133670000|2022-04-28 08:14:30|3053.71|3053.71|3053.71|3053.71|3053.71|3053.71|3053.71|3053.71|0
1651133680000|2022-04-28 08:14:40|3053.6|3053.6|3053.6|3053.6|3053.6|3053.6|3053.6|3053.6|0
1651133690000|2022-04-28 08:14:50|3052.92|3052.92|3052.92|3052.92|3052.92|3052.92|3052.92|3052.92|0
1651133700000|2022-04-28 08:15:00|3053.03|3053.03|3052.67|3052.67|3053.03|3053.03|3052.67|3052.67|0
1651133710000|2022-04-28 08:15:10|3052.75|3052.75|3053.31|3053.31|3053.31|3053.31|3052.75|3052.75|0
1651133720000|2022-04-28 08:15:20|3053.12|3053.12|3053.34|3053.34|3053.34|3053.34|3053.12|3053.12|0
1651133730000|2022-04-28 08:15:30|3053.55|3053.55|3053.55|3053.55|3053.55|3053.55|3053.55|3053.55|0
1651133760000|2022-04-28 08:16:00|3054.64|3054.64|3055.37|3055.37|3055.37|3055.37|3054.64|3054.64|0
1651133790000|2022-04-28 08:16:30|3055.69|3055.69|3055.37|3055.37|3055.69|3055.69|3055.37|3055.37|0
1651133800000|2022-04-28 08:16:40|3055.58|3055.58|3055.58|3055.58|3055.58|3055.58|3055.58|3055.58|0
1651133820000|2022-04-28 08:17:00|3055.78|3055.78|3055.98|3055.98|3055.98|3055.98|3055.78|3055.78|0
1651133840000|2022-04-28 08:17:20|3055.78|3055.78|3055.23|3055.23|3055.78|3055.78|3055.23|3055.23|0
1651133850000|2022-04-28 08:17:30|3053.78|3053.78|3053.78|3053.78|3053.78|3053.78|3053.78|3053.78|0
1651133860000|2022-04-28 08:17:40|3053.45|3053.45|3053.89|3053.89|3053.89|3053.89|3053.45|3053.45|0
1651133880000|2022-04-28 08:18:00|3054|3054|3053.33|3053.33|3054|3054|3053.33|3053.33|0
1651133900000|2022-04-28 08:18:20|3053.44|3053.44|3053.44|3053.44|3053.44|3053.44|3053.44|3053.44|0
1651133940000|2022-04-28 08:19:00|3053.55|3053.55|3053.87|3053.87|3053.87|3053.87|3053.55|3053.55|0
1651133950000|2022-04-28 08:19:10|3053.55|3053.55|3054.42|3054.42|3054.42|3054.42|3053.55|3053.55|0
1651133960000|2022-04-28 08:19:20|3053.63|3053.63|3053.05|3053.05|3053.63|3053.63|3053.05|3053.05|0
1651134000000|2022-04-28 08:20:00|3052.39|3052.39|3052.83|3052.83|3052.83|3052.83|3052.39|3052.39|0
1651134010000|2022-04-28 08:20:10|3053.28|3053.28|3052.83|3052.83|3053.28|3053.28|3052.83|3052.83|0
1651134030000|2022-04-28 08:20:30|3052.47|3052.47|3052.47|3052.47|3052.47|3052.47|3052.47|3052.47|0
1651134040000|2022-04-28 08:20:40|3053.64|3053.64|3054.03|3054.03|3054.03|3054.03|3053.64|3053.64|0
1651134100000|2022-04-28 08:21:40|3054.47|3054.47|3053.77|3053.77|3054.47|3054.47|3053.62|3053.62|0
1651134110000|2022-04-28 08:21:50|3053.85|3053.85|3053.85|3053.85|3053.85|3053.85|3053.85|3053.85|0
1651134120000|2022-04-28 08:22:00|3054.09|3054.09|3055.01|3055.01|3055.01|3055.01|3054.09|3054.09|0
1651134170000|2022-04-28 08:22:50|3054.13|3054.13|3053.97|3053.97|3054.13|3054.13|3053.89|3053.89|0
1651134180000|2022-04-28 08:23:00|3054.05|3054.05|3054.05|3054.05|3054.05|3054.05|3054.05|3054.05|0
1651134190000|2022-04-28 08:23:10|3053.83|3053.83|3052.97|3052.97|3053.83|3053.83|3052.97|3052.97|0
1651134210000|2022-04-28 08:23:30|3053.18|3053.18|3053.18|3053.18|3053.18|3053.18|3053.18|3053.18|0
1651134230000|2022-04-28 08:23:50|3053.9|3053.9|3053.9|3053.9|3053.9|3053.9|3053.9|3053.9|0
1651134240000|2022-04-28 08:24:00|3054.62|3054.62|3054.62|3054.62|3054.62|3054.62|3054.62|3054.62|0
1651134250000|2022-04-28 08:24:10|3055.66|3055.66|3055.66|3055.66|3055.66|3055.66|3055.66|3055.66|0
1651134280000|2022-04-28 08:24:40|3055.46|3055.46|3056.24|3056.24|3056.24|3056.24|3055.46|3055.46|0
1651134390000|2022-04-28 08:26:30|3056.46|3056.46|3057.25|3057.25|3057.25|3057.25|3056.46|3056.46|0
1651134410000|2022-04-28 08:26:50|3056.57|3056.57|3056.79|3056.79|3056.79|3056.79|3056.57|3056.57|0
1651134420000|2022-04-28 08:27:00|3056.9|3056.9|3056.9|3056.9|3056.9|3056.9|3056.9|3056.9|0
1651134470000|2022-04-28 08:27:50|3056.45|3056.45|3056.45|3056.45|3056.45|3056.45|3056.45|3056.45|0
1651134480000|2022-04-28 08:28:00|3055.79|3055.79|3055.87|3055.87|3056.23|3056.23|3055.79|3055.79|0
1651134490000|2022-04-28 08:28:10|3055.65|3055.65|3055.87|3055.87|3055.87|3055.87|3055.65|3055.65|0
1651134520000|2022-04-28 08:28:40|3055.42|3055.42|3055.42|3055.42|3055.42|3055.42|3055.42|3055.42|0
1651134540000|2022-04-28 08:29:00|3055.2|3055.2|3055.42|3055.42|3055.42|3055.42|3055.2|3055.2|0
1651134560000|2022-04-28 08:29:20|3055.2|3055.2|3054.66|3054.66|3055.2|3055.2|3054.12|3054.12|0
1651134570000|2022-04-28 08:29:30|3051.01|3051.01|3052|3052|3052|3052|3051.01|3051.01|0
1651134610000|2022-04-28 08:30:10|3052.36|3052.36|3051.03|3051.03|3052.36|3052.36|3051.03|3051.03|0
1651134620000|2022-04-28 08:30:20|3051.39|3051.39|3051.39|3051.39|3051.39|3051.39|3051.39|3051.39|0
1651134640000|2022-04-28 08:30:40|3051.75|3051.75|3051.75|3051.75|3051.75|3051.75|3051.75|3051.75|0
1651134660000|2022-04-28 08:31:00|3052.14|3052.14|3052.14|3052.14|3052.14|3052.14|3052.14|3052.14|0
1651134670000|2022-04-28 08:31:10|3052.47|3052.47|3052.47|3052.47|3052.47|3052.47|3052.47|3052.47|0
1651134680000|2022-04-28 08:31:20|3052.69|3052.69|3052.47|3052.47|3052.69|3052.69|3052.47|3052.47|0
1651134700000|2022-04-28 08:31:40|3052.04|3052.04|3052.04|3052.04|3052.04|3052.04|3052.04|3052.04|0
1651134710000|2022-04-28 08:31:50|3052.23|3052.23|3052.95|3052.95|3052.95|3052.95|3052.23|3052.23|0
1651134730000|2022-04-28 08:32:10|3052.84|3052.84|3052.62|3052.62|3052.84|3052.84|3052.62|3052.62|0
1651134750000|2022-04-28 08:32:30|3052.95|3052.95|3055.73|3055.73|3055.73|3055.73|3052.95|3052.95|0
1651134780000|2022-04-28 08:33:00|3055.51|3055.51|3055.51|3055.51|3055.51|3055.51|3055.51|3055.51|0
1651134840000|2022-04-28 08:34:00|3055.88|3055.88|3055.88|3055.88|3055.88|3055.88|3055.88|3055.88|0
1651134850000|2022-04-28 08:34:10|3056.33|3056.33|3056.33|3056.33|3056.33|3056.33|3056.33|3056.33|0
1651134860000|2022-04-28 08:34:20|3056.78|3056.78|3058.13|3058.13|3058.13|3058.13|3056.78|3056.78|0
1651134870000|2022-04-28 08:34:30|3058.29|3058.29|3058.29|3058.29|3058.29|3058.29|3058.29|3058.29|0
1651134880000|2022-04-28 08:34:40|3058.37|3058.37|3058.37|3058.37|3058.37|3058.37|3058.37|3058.37|0
1651134890000|2022-04-28 08:34:50|3059.09|3059.09|3059.66|3059.66|3059.82|3059.82|3059.09|3059.09|0
1651134900000|2022-04-28 08:35:00|3060.32|3060.32|3059.78|3059.78|3060.32|3060.32|3058.54|3058.54|0
1651134920000|2022-04-28 08:35:20|3059.89|3059.89|3059.57|3059.57|3059.89|3059.89|3059.57|3059.57|0
1651134930000|2022-04-28 08:35:30|3059.79|3059.79|3059.79|3059.79|3059.79|3059.79|3059.79|3059.79|0
1651134950000|2022-04-28 08:35:50|3059.9|3059.9|3059.09|3059.09|3059.9|3059.9|3058.87|3058.87|0
1651134960000|2022-04-28 08:36:00|3058.86|3058.86|3058.14|3058.14|3058.86|3058.86|3058.14|3058.14|0
1651134970000|2022-04-28 08:36:10|3058.72|3058.72|3058.69|3058.69|3058.92|3058.92|3058.69|3058.69|0
1651134980000|2022-04-28 08:36:20|3058.48|3058.48|3057.8|3057.8|3058.48|3058.48|3057.8|3057.8|0
1651134990000|2022-04-28 08:36:30|3057.57|3057.57|3057.57|3057.57|3057.57|3057.57|3057.57|3057.57|0
1651135000000|2022-04-28 08:36:40|3057.94|3057.94|3057.94|3057.94|3057.94|3057.94|3057.94|3057.94|0
1651135050000|2022-04-28 08:37:30|3057.61|3057.61|3057.61|3057.61|3057.61|3057.61|3057.61|3057.61|0
1651135060000|2022-04-28 08:37:40|3057.5|3057.5|3057.5|3057.5|3057.5|3057.5|3057.5|3057.5|0
1651135070000|2022-04-28 08:37:50|3057.95|3057.95|3058.17|3058.17|3058.17|3058.17|3057.95|3057.95|0
1651135080000|2022-04-28 08:38:00|3057.85|3057.85|3057.85|3057.85|3057.85|3057.85|3057.85|3057.85|0
1651135100000|2022-04-28 08:38:20|3057.63|3057.63|3057.63|3057.63|3057.63|3057.63|3057.63|3057.63|0
1651135160000|2022-04-28 08:39:20|3057.4|3057.4|3057.4|3057.4|3057.4|3057.4|3057.4|3057.4|0
1651135180000|2022-04-28 08:39:40|3056.68|3056.68|3057.07|3057.07|3057.07|3057.07|3056.68|3056.68|0
1651135190000|2022-04-28 08:39:50|3057.46|3057.46|3057.46|3057.46|3057.46|3057.46|3057.46|3057.46|0
1651135220000|2022-04-28 08:40:20|3057.01|3057.01|3057.01|3057.01|3057.01|3057.01|3057.01|3057.01|0
1651135240000|2022-04-28 08:40:40|3057.24|3057.24|3057.78|3057.78|3057.78|3057.78|3057.24|3057.24|0
1651135250000|2022-04-28 08:40:50|3058.15|3058.15|3058.15|3058.15|3058.15|3058.15|3058.15|3058.15|0
1651135260000|2022-04-28 08:41:00|3057.82|3057.82|3057.82|3057.82|3057.82|3057.82|3057.82|3057.82|0
1651135290000|2022-04-28 08:41:30|3057.62|3057.62|3057.42|3057.42|3057.62|3057.62|3057.42|3057.42|0
1651135310000|2022-04-28 08:41:50|3057.21|3057.21|3057.21|3057.21|3057.21|3057.21|3057.21|3057.21|0
1651135320000|2022-04-28 08:42:00|3056.48|3056.48|3056.48|3056.48|3056.48|3056.48|3056.48|3056.48|0
1651135330000|2022-04-28 08:42:10|3056.37|3056.37|3056.37|3056.37|3056.37|3056.37|3056.37|3056.37|0
1651135360000|2022-04-28 08:42:40|3056.82|3056.82|3056.82|3056.82|3056.82|3056.82|3056.82|3056.82|0
1651135370000|2022-04-28 08:42:50|3057.19|3057.19|3057.19|3057.19|3057.19|3057.19|3057.19|3057.19|0
1651135430000|2022-04-28 08:43:50|3057.51|3057.51|3057.62|3057.62|3057.62|3057.62|3057.51|3057.51|0
1651135510000|2022-04-28 08:45:10|3057.41|3057.41|3057.41|3057.41|3057.41|3057.41|3057.41|3057.41|0
1651135550000|2022-04-28 08:45:50|3058.08|3058.08|3059.53|3059.53|3059.53|3059.53|3058.08|3058.08|0
1651135560000|2022-04-28 08:46:00|3059.76|3059.76|3059.76|3059.76|3059.76|3059.76|3059.76|3059.76|0
1651135580000|2022-04-28 08:46:20|3059.98|3059.98|3059.98|3059.98|3059.98|3059.98|3059.98|3059.98|0
1651135640000|2022-04-28 08:47:20|3060.21|3060.21|3059.48|3059.48|3060.21|3060.21|3059.48|3059.48|0
1651135680000|2022-04-28 08:48:00|3059.87|3059.87|3059.87|3059.87|3059.87|3059.87|3059.87|3059.87|0
1651135690000|2022-04-28 08:48:10|3059.66|3059.66|3059.66|3059.66|3059.66|3059.66|3059.66|3059.66|0
1651135710000|2022-04-28 08:48:30|3059.21|3059.21|3059.43|3059.43|3059.43|3059.43|3059.21|3059.21|0
1651135730000|2022-04-28 08:48:50|3058.84|3058.84|3058.84|3058.84|3058.84|3058.84|3058.84|3058.84|0
1651135750000|2022-04-28 08:49:10|3058.62|3058.62|3058.62|3058.62|3058.62|3058.62|3058.62|3058.62|0
1651135770000|2022-04-28 08:49:30|3058.84|3058.84|3058.41|3058.41|3058.84|3058.84|3058.41|3058.41|0
1651135780000|2022-04-28 08:49:40|3058.21|3058.21|3057.55|3057.55|3058.21|3058.21|3057.55|3057.55|0
1651135790000|2022-04-28 08:49:50|3057.34|3057.34|3057.34|3057.34|3057.34|3057.34|3057.34|3057.34|0
1651135800000|2022-04-28 08:50:00|3057.12|3057.12|3057.45|3057.45|3057.56|3057.56|3057.12|3057.12|0
1651135810000|2022-04-28 08:50:10|3057.34|3057.34|3057.34|3057.34|3057.34|3057.34|3057.34|3057.34|0
1651135820000|2022-04-28 08:50:20|3057.53|3057.53|3057.53|3057.53|3057.53|3057.53|3057.53|3057.53|0
1651135850000|2022-04-28 08:50:50|3057.31|3057.31|3056|3056|3057.31|3057.31|3056|3056|0
1651135870000|2022-04-28 08:51:10|3056.56|3056.56|3056.56|3056.56|3056.56|3056.56|3056.56|3056.56|0
1651135890000|2022-04-28 08:51:30|3056.48|3056.48|3056.48|3056.48|3056.48|3056.48|3056.48|3056.48|0
1651135950000|2022-04-28 08:52:30|3055.5|3055.5|3055.5|3055.5|3055.5|3055.5|3055.5|3055.5|0
1651135980000|2022-04-28 08:53:00|3056.22|3056.22|3055.86|3055.86|3056.22|3056.22|3055.86|3055.86|0
1651136010000|2022-04-28 08:53:30|3056.22|3056.22|3056.59|3056.59|3056.59|3056.59|3056.22|3056.22|0
1651136040000|2022-04-28 08:54:00|3056.43|3056.43|3056.43|3056.43|3056.43|3056.43|3056.43|3056.43|0
1651136050000|2022-04-28 08:54:10|3056.65|3056.65|3056.65|3056.65|3056.65|3056.65|3056.49|3056.49|0
1651136060000|2022-04-28 08:54:20|3056.02|3056.02|3056.02|3056.02|3056.02|3056.02|3056.02|3056.02|0
1651136070000|2022-04-28 08:54:30|3055.23|3055.23|3055.6|3055.6|3055.6|3055.6|3055.23|3055.23|0
1651136090000|2022-04-28 08:54:50|3055.99|3055.99|3055.99|3055.99|3055.99|3055.99|3055.99|3055.99|0
1651136140000|2022-04-28 08:55:40|3056.36|3056.36|3056.36|3056.36|3056.36|3056.36|3056.36|3056.36|0
1651136190000|2022-04-28 08:56:30|3055.96|3055.96|3055.77|3055.77|3055.96|3055.96|3055.77|3055.77|0
1651136200000|2022-04-28 08:56:40|3056.16|3056.16|3056.16|3056.16|3056.16|3056.16|3056.16|3056.16|0
1651136230000|2022-04-28 08:57:10|3055.94|3055.94|3055.61|3055.61|3055.94|3055.94|3055.61|3055.61|0
1651136250000|2022-04-28 08:57:30|3055.25|3055.25|3055.25|3055.25|3055.25|3055.25|3055.25|3055.25|0
1651136320000|2022-04-28 08:58:40|3055.69|3055.69|3055.69|3055.69|3055.69|3055.69|3055.69|3055.69|0
1651136340000|2022-04-28 08:59:00|3056.05|3056.05|3056.05|3056.05|3056.05|3056.05|3056.05|3056.05|0
1651136360000|2022-04-28 08:59:20|3056.28|3056.28|3056.28|3056.28|3056.28|3056.28|3056.28|3056.28|0
1651136370000|2022-04-28 08:59:30|3056.67|3056.67|3057.06|3057.06|3057.06|3057.06|3056.67|3056.67|0
1651136390000|2022-04-28 08:59:50|3057.22|3057.22|3057.44|3057.44|3057.44|3057.44|3057.22|3057.22|0
1651136400000|2022-04-28 09:00:00|3057.89|3057.89|3058.08|3058.08|3058.08|3058.08|3057.89|3057.89|0
1651136430000|2022-04-28 09:00:30|3057.87|3057.87|3057.87|3057.87|3057.87|3057.87|3057.87|3057.87|0
1651136450000|2022-04-28 09:00:50|3058.06|3058.06|3058.26|3058.26|3058.26|3058.26|3058.06|3058.06|0
1651136470000|2022-04-28 09:01:10|3057.87|3057.87|3057.87|3057.87|3057.87|3057.87|3057.87|3057.87|0
1651136480000|2022-04-28 09:01:20|3058.02|3058.02|3058.02|3058.02|3058.02|3058.02|3058.02|3058.02|0
1651136500000|2022-04-28 09:01:40|3057.35|3057.35|3056.71|3056.71|3057.35|3057.35|3056.71|3056.71|0
1651136510000|2022-04-28 09:01:50|3056.49|3056.49|3056.49|3056.49|3056.49|3056.49|3056.49|3056.49|0
1651136540000|2022-04-28 09:02:20|3055.77|3055.77|3055.77|3055.77|3055.77|3055.77|3055.77|3055.77|0
1651136570000|2022-04-28 09:02:50|3055.99|3055.99|3055.99|3055.99|3055.99|3055.99|3055.99|3055.99|0
1651136660000|2022-04-28 09:04:20|3056.78|3056.78|3057.61|3057.61|3057.61|3057.61|3056.78|3056.78|0
1651136670000|2022-04-28 09:04:30|3057.83|3057.83|3057.43|3057.43|3057.83|3057.83|3057.43|3057.43|0
1651136690000|2022-04-28 09:04:50|3057.07|3057.07|3057.07|3057.07|3057.07|3057.07|3057.07|3057.07|0
1651136700000|2022-04-28 09:05:00|3057.43|3057.43|3057.43|3057.43|3057.43|3057.43|3057.43|3057.43|0
1651136710000|2022-04-28 09:05:10|3057.8|3057.8|3058.01|3058.01|3058.01|3058.01|3057.8|3057.8|0
1651136720000|2022-04-28 09:05:20|3058.41|3058.41|3058.41|3058.41|3058.41|3058.41|3058.41|3058.41|0
1651136740000|2022-04-28 09:05:40|3058.6|3058.6|3058.6|3058.6|3058.6|3058.6|3058.6|3058.6|0
1651136760000|2022-04-28 09:06:00|3058.41|3058.41|3058.41|3058.41|3058.41|3058.41|3058.41|3058.41|0
1651136780000|2022-04-28 09:06:20|3057.32|3057.32|3057.32|3057.32|3057.32|3057.32|3057.32|3057.32|0
1651136800000|2022-04-28 09:06:40|3057.21|3057.21|3057.32|3057.32|3057.32|3057.32|3057.21|3057.21|0
1651136810000|2022-04-28 09:06:50|3058.19|3058.19|3058.19|3058.19|3058.19|3058.19|3058.19|3058.19|0
1651136820000|2022-04-28 09:07:00|3058.3|3058.3|3058.3|3058.3|3058.74|3058.74|3058.3|3058.3|0
1651136830000|2022-04-28 09:07:10|3058.52|3058.52|3058.85|3058.85|3058.85|3058.85|3058.52|3058.52|0
1651136860000|2022-04-28 09:07:40|3059.57|3059.57|3059.57|3059.57|3059.57|3059.57|3059.57|3059.57|0
1651136870000|2022-04-28 09:07:50|3059.97|3059.97|3059.97|3059.97|3059.97|3059.97|3059.97|3059.97|0
1651136920000|2022-04-28 09:08:40|3060.07|3060.07|3060.07|3060.07|3060.07|3060.07|3060.07|3060.07|0
1651136960000|2022-04-28 09:09:20|3060.23|3060.23|3060.15|3060.15|3060.23|3060.23|3060.15|3060.15|0
1651137000000|2022-04-28 09:10:00|3059.07|3059.07|3059.07|3059.07|3059.07|3059.07|3059.07|3059.07|0
1651137030000|2022-04-28 09:10:30|3059.3|3059.3|3059.3|3059.3|3059.3|3059.3|3059.3|3059.3|0
1651137050000|2022-04-28 09:10:50|3059.89|3059.89|3059.89|3059.89|3059.89|3059.89|3059.89|3059.89|0
1651137060000|2022-04-28 09:11:00|3060.25|3060.25|3060.25|3060.25|3060.25|3060.25|3060.25|3060.25|0
1651137080000|2022-04-28 09:11:20|3060.06|3060.06|3060.06|3060.06|3060.06|3060.06|3060.06|3060.06|0
1651137090000|2022-04-28 09:11:30|3060.51|3060.51|3060.51|3060.51|3060.51|3060.51|3060.51|3060.51|0
1651137100000|2022-04-28 09:11:40|3060.4|3060.4|3060.07|3060.07|3060.4|3060.4|3060.07|3060.07|0
1651137110000|2022-04-28 09:11:50|3059.74|3059.74|3059.74|3059.74|3059.74|3059.74|3059.74|3059.74|0
1651137150000|2022-04-28 09:12:30|3059.96|3059.96|3059.96|3059.96|3059.96|3059.96|3059.96|3059.96|0
1651137180000|2022-04-28 09:13:00|3060.55|3060.55|3059.96|3059.96|3060.55|3060.55|3059.96|3059.96|0
1651137230000|2022-04-28 09:13:50|3060.32|3060.32|3060.32|3060.32|3060.32|3060.32|3060.32|3060.32|0
1651137240000|2022-04-28 09:14:00|3059.93|3059.93|3059.93|3059.93|3059.93|3059.93|3059.93|3059.93|0
1651137280000|2022-04-28 09:14:40|3059.2|3059.2|3059.2|3059.2|3059.2|3059.2|3059.2|3059.2|0
1651137290000|2022-04-28 09:14:50|3058.75|3058.75|3058.75|3058.75|3058.75|3058.75|3058.75|3058.75|0
1651137300000|2022-04-28 09:15:00|3059.2|3059.2|3058.77|3058.77|3059.2|3059.2|3058.77|3058.77|0
1651137310000|2022-04-28 09:15:10|3058.32|3058.32|3057.92|3057.92|3058.32|3058.32|3057.92|3057.92|0
1651137320000|2022-04-28 09:15:20|3057.2|3057.2|3057.2|3057.2|3057.2|3057.2|3057.2|3057.2|0
1651137400000|2022-04-28 09:16:40|3056.96|3056.96|3057.2|3057.2|3057.2|3057.2|3056.96|3056.96|0
1651137410000|2022-04-28 09:16:50|3057.56|3057.56|3057.56|3057.56|3057.56|3057.56|3057.56|3057.56|0
1651137420000|2022-04-28 09:17:00|3057.92|3057.92|3056.16|3056.16|3057.92|3057.92|3056.16|3056.16|0
1651137430000|2022-04-28 09:17:10|3055.97|3055.97|3055.97|3055.97|3055.97|3055.97|3055.97|3055.97|0
1651137450000|2022-04-28 09:17:30|3055.31|3055.31|3055.31|3055.31|3055.31|3055.31|3055.2|3055.2|0
1651137460000|2022-04-28 09:17:40|3055.2|3055.2|3055.2|3055.2|3055.2|3055.2|3055.2|3055.2|0
1651137500000|2022-04-28 09:18:20|3055.28|3055.28|3055.28|3055.28|3055.28|3055.28|3055.28|3055.28|0
1651137510000|2022-04-28 09:18:30|3055.68|3055.68|3055.68|3055.68|3055.68|3055.68|3055.68|3055.68|0
1651137520000|2022-04-28 09:18:40|3056.22|3056.22|3056.11|3056.11|3056.22|3056.22|3056.11|3056.11|0
1651137530000|2022-04-28 09:18:50|3056.33|3056.33|3056.55|3056.55|3056.55|3056.55|3056.33|3056.33|0
1651137580000|2022-04-28 09:19:40|3056.91|3056.91|3058.37|3058.37|3058.37|3058.37|3056.91|3056.91|0
1651137590000|2022-04-28 09:19:50|3058.73|3058.73|3058.73|3058.73|3058.73|3058.73|3058.73|3058.73|0
1651137630000|2022-04-28 09:20:30|3058.34|3058.34|3058.07|3058.07|3058.34|3058.34|3057.71|3057.71|0
1651137670000|2022-04-28 09:21:10|3058.31|3058.31|3058.31|3058.31|3058.31|3058.31|3058.31|3058.31|0
1651137750000|2022-04-28 09:22:30|3057.58|3057.58|3057.58|3057.58|3057.58|3057.58|3057.58|3057.58|0
1651137760000|2022-04-28 09:22:40|3057.94|3057.94|3057.94|3057.94|3057.94|3057.94|3057.94|3057.94|0
1651137770000|2022-04-28 09:22:50|3057.58|3057.58|3057.58|3057.58|3057.58|3057.58|3057.58|3057.58|0
1651137830000|2022-04-28 09:23:50|3058.03|3058.03|3058.03|3058.03|3058.03|3058.03|3058.03|3058.03|0
1651137850000|2022-04-28 09:24:10|3058.11|3058.11|3057.66|3057.66|3058.11|3058.11|3057.66|3057.66|0
1651137860000|2022-04-28 09:24:20|3057.44|3057.44|3057.66|3057.66|3057.66|3057.66|3057.44|3057.44|0
1651137930000|2022-04-28 09:25:30|3057.74|3057.74|3057.74|3057.74|3057.74|3057.74|3057.74|3057.74|0
1651137940000|2022-04-28 09:25:40|3057.96|3057.96|3058.18|3058.18|3058.18|3058.18|3057.96|3057.96|0
1651137970000|2022-04-28 09:26:10|3058.4|3058.4|3058.4|3058.4|3058.4|3058.4|3058.4|3058.4|0
1651137980000|2022-04-28 09:26:20|3058.51|3058.51|3058.51|3058.51|3058.51|3058.51|3058.51|3058.51|0
1651137990000|2022-04-28 09:26:30|3058.62|3058.62|3058.62|3058.62|3058.62|3058.62|3058.62|3058.62|0
1651138000000|2022-04-28 09:26:40|3058.81|3058.81|3058.83|3058.83|3059.27|3059.27|3058.77|3058.77|0
1651138020000|2022-04-28 09:27:00|3058.24|3058.24|3058.44|3058.44|3058.44|3058.44|3058.05|3058.05|0
1651138030000|2022-04-28 09:27:10|3058.22|3058.22|3058.22|3058.22|3058.22|3058.22|3058.22|3058.22|0
1651138040000|2022-04-28 09:27:20|3058.41|3058.41|3058.41|3058.41|3058.41|3058.41|3058.41|3058.41|0
1651138050000|2022-04-28 09:27:30|3058.63|3058.63|3058.63|3058.63|3058.63|3058.63|3058.63|3058.63|0
1651138060000|2022-04-28 09:27:40|3058.74|3058.74|3058.96|3058.96|3059.07|3059.07|3058.63|3058.63|0
1651138080000|2022-04-28 09:28:00|3058.74|3058.74|3058.63|3058.63|3058.74|3058.74|3058.63|3058.63|0
1651138090000|2022-04-28 09:28:10|3058.74|3058.74|3058.74|3058.74|3058.74|3058.74|3058.74|3058.74|0
1651138100000|2022-04-28 09:28:20|3058.08|3058.08|3057.84|3057.84|3058.52|3058.52|3057.84|3057.84|0
1651138120000|2022-04-28 09:28:40|3057.62|3057.62|3057.62|3057.62|3057.62|3057.62|3057.62|3057.62|0
1651138140000|2022-04-28 09:29:00|3057.54|3057.54|3057.5|3057.5|3057.86|3057.86|3057.5|3057.5|0
1651138230000|2022-04-28 09:30:30|3057.14|3057.14|3057.14|3057.14|3057.14|3057.14|3057.14|3057.14|0
1651138260000|2022-04-28 09:31:00|3057.33|3057.33|3057.55|3057.55|3057.55|3057.55|3057.33|3057.33|0
1651138270000|2022-04-28 09:31:10|3057.99|3057.99|3058.76|3058.76|3058.76|3058.76|3057.99|3057.99|0
1651138280000|2022-04-28 09:31:20|3058.98|3058.98|3058.76|3058.76|3058.98|3058.98|3058.76|3058.76|0
1651138290000|2022-04-28 09:31:30|3058.96|3058.96|3058.57|3058.57|3058.96|3058.96|3058.57|3058.57|0
1651138300000|2022-04-28 09:31:40|3058.28|3058.28|3058.39|3058.39|3058.39|3058.39|3058.28|3058.28|0
1651138320000|2022-04-28 09:32:00|3057.61|3057.61|3057.61|3057.61|3057.61|3057.61|3057.61|3057.61|0
1651138330000|2022-04-28 09:32:10|3057.28|3057.28|3057.28|3057.28|3057.28|3057.28|3057.28|3057.28|0
1651138450000|2022-04-28 09:34:10|3057.93|3057.93|3057.93|3057.93|3057.93|3057.93|3057.93|3057.93|0
1651138460000|2022-04-28 09:34:20|3057.5|3057.5|3057.28|3057.28|3057.5|3057.5|3057.28|3057.28|0
1651138470000|2022-04-28 09:34:30|3056.73|3056.73|3056.62|3056.62|3056.73|3056.73|3056.62|3056.62|0
1651138480000|2022-04-28 09:34:40|3056.51|3056.51|3056.62|3056.62|3056.84|3056.84|3056.18|3056.18|0
1651138500000|2022-04-28 09:35:00|3056.73|3056.73|3056.95|3056.95|3057.06|3057.06|3056.73|3056.73|0
1651138510000|2022-04-28 09:35:10|3057.31|3057.31|3057.31|3057.31|3057.31|3057.31|3057.31|3057.31|0
1651138540000|2022-04-28 09:35:40|3057.53|3057.53|3057.53|3057.53|3057.53|3057.53|3057.53|3057.53|0
1651138570000|2022-04-28 09:36:10|3057.75|3057.75|3057.75|3057.75|3057.75|3057.75|3057.75|3057.75|0
1651138590000|2022-04-28 09:36:30|3058.53|3058.53|3058.53|3058.53|3058.53|3058.53|3058.53|3058.53|0
1651138620000|2022-04-28 09:37:00|3058.64|3058.64|3059|3059|3059|3059|3058.64|3058.64|0
1651138630000|2022-04-28 09:37:10|3059.23|3059.23|3059.23|3059.23|3059.23|3059.23|3059.23|3059.23|0
1651138660000|2022-04-28 09:37:40|3059.45|3059.45|3059.45|3059.45|3059.45|3059.45|3059.45|3059.45|0
1651138710000|2022-04-28 09:38:30|3060.32|3060.32|3060.32|3060.32|3060.32|3060.32|3060.32|3060.32|0
1651138760000|2022-04-28 09:39:20|3059.99|3059.99|3059.56|3059.56|3059.99|3059.99|3059.56|3059.56|0
1651138770000|2022-04-28 09:39:30|3059.78|3059.78|3059.78|3059.78|3059.78|3059.78|3059.78|3059.78|0
1651138780000|2022-04-28 09:39:40|3059.67|3059.67|3059.03|3059.03|3059.67|3059.67|3059.03|3059.03|0
1651138800000|2022-04-28 09:40:00|3058.81|3058.81|3058.81|3058.81|3058.81|3058.81|3058.81|3058.81|0
1651138850000|2022-04-28 09:40:50|3058.73|3058.73|3058.73|3058.73|3058.73|3058.73|3058.73|3058.73|0
1651138860000|2022-04-28 09:41:00|3058.62|3058.62|3058.62|3058.62|3058.62|3058.62|3058.62|3058.62|0
1651138870000|2022-04-28 09:41:10|3057.96|3057.96|3057.96|3057.96|3057.96|3057.96|3057.96|3057.96|0
1651138880000|2022-04-28 09:41:20|3058.62|3058.62|3058.51|3058.51|3058.62|3058.62|3058.51|3058.51|0
1651138950000|2022-04-28 09:42:30|3058.73|3058.73|3058.73|3058.73|3058.73|3058.73|3058.73|3058.73|0
1651138970000|2022-04-28 09:42:50|3058.3|3058.3|3058.3|3058.3|3058.3|3058.3|3058.3|3058.3|0
1651138990000|2022-04-28 09:43:10|3058.51|3058.51|3058.3|3058.3|3058.51|3058.51|3058.3|3058.3|0
1651139010000|2022-04-28 09:43:30|3058.73|3058.73|3058.73|3058.73|3058.73|3058.73|3058.73|3058.73|0
1651139020000|2022-04-28 09:43:40|3058.51|3058.51|3059.31|3059.31|3059.31|3059.31|3058.51|3058.51|0
1651139040000|2022-04-28 09:44:00|3059.1|3059.1|3059.1|3059.1|3059.1|3059.1|3059.1|3059.1|0
1651139070000|2022-04-28 09:44:30|3059.49|3059.49|3059.69|3059.69|3059.69|3059.69|3059.49|3059.49|0
1651139090000|2022-04-28 09:44:50|3059.24|3059.24|3057.68|3057.68|3059.24|3059.24|3057.68|3057.68|0
1651139100000|2022-04-28 09:45:00|3057.91|3057.91|3057.91|3057.91|3057.91|3057.91|3057.91|3057.91|0
1651139120000|2022-04-28 09:45:20|3058.02|3058.02|3058.02|3058.02|3058.02|3058.02|3058.02|3058.02|0
1651139150000|2022-04-28 09:45:50|3058.61|3058.61|3058.61|3058.61|3058.61|3058.61|3058.61|3058.61|0
1651139220000|2022-04-28 09:47:00|3058.02|3058.02|3058.02|3058.02|3058.02|3058.02|3058.02|3058.02|0
1651139250000|2022-04-28 09:47:30|3058.49|3058.49|3058.02|3058.02|3058.49|3058.49|3058.02|3058.02|0
1651139260000|2022-04-28 09:47:40|3058.74|3058.74|3059.11|3059.11|3059.11|3059.11|3058.74|3058.74|0
1651139280000|2022-04-28 09:48:00|3059.42|3059.42|3059.42|3059.42|3059.42|3059.42|3059.42|3059.42|0
1651139290000|2022-04-28 09:48:10|3058.62|3058.62|3057.83|3057.83|3058.62|3058.62|3057.15|3057.15|0
1651139300000|2022-04-28 09:48:20|3058.05|3058.05|3058.24|3058.24|3058.24|3058.24|3058.05|3058.05|0
1651139310000|2022-04-28 09:48:30|3058.35|3058.35|3058.35|3058.35|3058.35|3058.35|3058.35|3058.35|0
1651139340000|2022-04-28 09:49:00|3057.27|3057.27|3056.6|3056.6|3057.63|3057.63|3056.6|3056.6|0
1651139350000|2022-04-28 09:49:10|3056.39|3056.39|3056.39|3056.39|3056.39|3056.39|3056.39|3056.39|0
1651139390000|2022-04-28 09:49:50|3055.93|3055.93|3055.93|3055.93|3055.93|3055.93|3055.93|3055.93|0
1651139420000|2022-04-28 09:50:20|3056.16|3056.16|3056.16|3056.16|3056.16|3056.16|3056.16|3056.16|0
1651139430000|2022-04-28 09:50:30|3055.96|3055.96|3055.96|3055.96|3055.96|3055.96|3055.96|3055.96|0
1651139460000|2022-04-28 09:51:00|3055.77|3055.77|3055.77|3055.77|3055.77|3055.77|3055.77|3055.77|0
1651139470000|2022-04-28 09:51:10|3055.04|3055.04|3055.04|3055.04|3055.04|3055.04|3055.04|3055.04|0
1651139520000|2022-04-28 09:52:00|3054.73|3054.73|3054.73|3054.73|3054.73|3054.73|3054.73|3054.73|0
1651139530000|2022-04-28 09:52:10|3055.31|3055.31|3055.31|3055.31|3055.31|3055.31|3055.31|3055.31|0
1651139540000|2022-04-28 09:52:20|3055.68|3055.68|3055.68|3055.68|3055.68|3055.68|3055.68|3055.68|0
1651139640000|2022-04-28 09:54:00|3055.31|3055.31|3055.31|3055.31|3055.31|3055.31|3055.31|3055.31|0
1651139670000|2022-04-28 09:54:30|3055.42|3055.42|3055.64|3055.64|3055.64|3055.64|3055.42|3055.42|0
1651139690000|2022-04-28 09:54:50|3055.84|3055.84|3055.84|3055.84|3055.84|3055.84|3055.84|3055.84|0
1651139710000|2022-04-28 09:55:10|3055.48|3055.48|3055.7|3055.7|3055.7|3055.7|3055.48|3055.48|0
1651139730000|2022-04-28 09:55:30|3055.48|3055.48|3055.48|3055.48|3055.48|3055.48|3055.48|3055.48|0
1651139740000|2022-04-28 09:55:40|3055.12|3055.12|3054.79|3054.79|3055.45|3055.45|3054.79|3054.79|0
1651139760000|2022-04-28 09:56:00|3054.6|3054.6|3054.6|3054.6|3054.6|3054.6|3054.6|3054.6|0
1651139770000|2022-04-28 09:56:10|3054.92|3054.92|3054.92|3054.92|3054.92|3054.92|3054.92|3054.92|0
1651139830000|2022-04-28 09:57:10|3054.71|3054.71|3055.04|3055.04|3055.04|3055.04|3054.71|3054.71|0
1651139850000|2022-04-28 09:57:30|3055.4|3055.4|3055.4|3055.4|3055.4|3055.4|3055.4|3055.4|0
1651139920000|2022-04-28 09:58:40|3055.56|3055.56|3055.56|3055.56|3055.56|3055.56|3055.56|3055.56|0
1651139950000|2022-04-28 09:59:10|3055.16|3055.16|3055.16|3055.16|3055.16|3055.16|3055.16|3055.16|0
1651139960000|2022-04-28 09:59:20|3054.96|3054.96|3054.96|3054.96|3054.96|3054.96|3054.96|3054.96|0
1651139980000|2022-04-28 09:59:40|3054.6|3054.6|3054.6|3054.6|3054.6|3054.6|3054.6|3054.6|0
1651140000000|2022-04-28 10:00:00|3054.13|3054.13|3054.13|3054.13|3054.13|3054.13|3054.13|3054.13|0
1651140010000|2022-04-28 10:00:10|3053.57|3053.57|3052.94|3052.94|3053.57|3053.57|3052.94|3052.94|0
1651140040000|2022-04-28 10:00:40|3053.14|3053.14|3053.14|3053.14|3053.14|3053.14|3053.14|3053.14|0
1651140050000|2022-04-28 10:00:50|3053.33|3053.33|3052.18|3052.18|3053.53|3053.53|3052.18|3052.18|0
1651140060000|2022-04-28 10:01:00|3052.02|3052.02|3051.94|3051.94|3052.02|3052.02|3051.94|3051.94|0
1651140070000|2022-04-28 10:01:10|3052.42|3052.42|3052.42|3052.42|3052.42|3052.42|3052.42|3052.42|0
1651140090000|2022-04-28 10:01:30|3052.49|3052.49|3051.94|3051.94|3052.49|3052.49|3051.94|3051.94|0
1651140120000|2022-04-28 10:02:00|3052.49|3052.49|3051.94|3051.94|3052.49|3052.49|3051.94|3051.94|0
1651140140000|2022-04-28 10:02:20|3052.34|3052.34|3051.94|3051.94|3052.34|3052.34|3051.94|3051.94|0
1651140190000|2022-04-28 10:03:10|3051.58|3051.58|3051.47|3051.47|3051.58|3051.58|3051.47|3051.47|0
1651140200000|2022-04-28 10:03:20|3051.1|3051.1|3051.47|3051.47|3051.47|3051.47|3051.1|3051.1|0
1651140210000|2022-04-28 10:03:30|3051.39|3051.39|3051.39|3051.39|3051.39|3051.39|3051.39|3051.39|0
1651140230000|2022-04-28 10:03:50|3051.75|3051.75|3051.75|3051.75|3051.75|3051.75|3051.75|3051.75|0
1651140240000|2022-04-28 10:04:00|3051.55|3051.55|3050.05|3050.05|3051.55|3051.55|3050.05|3050.05|0
1651140250000|2022-04-28 10:04:10|3050.16|3050.16|3050.82|3050.82|3050.82|3050.82|3050.16|3050.16|0
1651140260000|2022-04-28 10:04:20|3051.3|3051.3|3051.3|3051.3|3051.3|3051.3|3051.3|3051.3|0
1651140270000|2022-04-28 10:04:30|3051.08|3051.08|3050.86|3050.86|3051.08|3051.08|3050.86|3050.86|0
1651140280000|2022-04-28 10:04:40|3051.3|3051.3|3051.08|3051.08|3051.52|3051.52|3051.08|3051.08|0
1651140290000|2022-04-28 10:04:50|3051.32|3051.32|3051.01|3051.01|3051.32|3051.32|3050.77|3050.77|0
1651140300000|2022-04-28 10:05:00|3051.74|3051.74|3051.74|3051.74|3051.74|3051.74|3051.74|3051.74|0
1651140350000|2022-04-28 10:05:50|3051.01|3051.01|3051.01|3051.01|3051.01|3051.01|3051.01|3051.01|0
1651140360000|2022-04-28 10:06:00|3050.77|3050.77|3050.46|3050.46|3050.77|3050.77|3050.46|3050.46|0
1651140370000|2022-04-28 10:06:10|3050.65|3050.65|3050.65|3050.65|3050.65|3050.65|3050.65|3050.65|0
1651140400000|2022-04-28 10:06:40|3050.43|3050.43|3049.2|3049.2|3050.43|3050.43|3049.2|3049.2|0
1651140440000|2022-04-28 10:07:20|3049.35|3049.35|3049.35|3049.35|3049.35|3049.35|3049.35|3049.35|0
1651140450000|2022-04-28 10:07:30|3048.99|3048.99|3048.99|3048.99|3048.99|3048.99|3048.99|3048.99|0
1651140460000|2022-04-28 10:07:40|3049.07|3049.07|3049.63|3049.63|3049.63|3049.63|3049.07|3049.07|0
1651140470000|2022-04-28 10:07:50|3049.23|3049.23|3049.39|3049.39|3049.39|3049.39|3049.23|3049.23|0
1651140480000|2022-04-28 10:08:00|3049.15|3049.15|3048.56|3048.56|3049.15|3049.15|3048.56|3048.56|0
1651140510000|2022-04-28 10:08:30|3048.17|3048.17|3048.01|3048.01|3048.17|3048.17|3048.01|3048.01|0
1651140530000|2022-04-28 10:08:50|3047.77|3047.77|3047.77|3047.77|3047.77|3047.77|3047.77|3047.77|0
1651140540000|2022-04-28 10:09:00|3047.21|3047.21|3047.21|3047.21|3047.21|3047.21|3047.21|3047.21|0
1651140550000|2022-04-28 10:09:10|3047.02|3047.02|3047.21|3047.21|3047.21|3047.21|3047.02|3047.02|0
1651140600000|2022-04-28 10:10:00|3046.49|3046.49|3046.85|3046.85|3046.85|3046.85|3046.49|3046.49|0
1651140610000|2022-04-28 10:10:10|3047.05|3047.05|3047.32|3047.32|3047.32|3047.32|3046.77|3046.77|0
1651140620000|2022-04-28 10:10:20|3047.21|3047.21|3047.21|3047.21|3047.21|3047.21|3047.21|3047.21|0
1651140650000|2022-04-28 10:10:50|3046.66|3046.66|3046.66|3046.66|3046.66|3046.66|3046.66|3046.66|0
1651140660000|2022-04-28 10:11:00|3046.44|3046.44|3045.51|3045.51|3046.44|3046.44|3045.37|3045.37|0
1651140670000|2022-04-28 10:11:10|3045.83|3045.83|3046.14|3046.14|3046.14|3046.14|3045.83|3045.83|0
1651140680000|2022-04-28 10:11:20|3046.22|3046.22|3046.22|3046.22|3046.22|3046.22|3046.22|3046.22|0
1651140690000|2022-04-28 10:11:30|3046.3|3046.3|3045.9|3045.9|3046.3|3046.3|3045.58|3045.58|0
1651140730000|2022-04-28 10:12:10|3045.79|3045.79|3046.18|3046.18|3046.18|3046.18|3045.79|3045.79|0
1651140750000|2022-04-28 10:12:30|3045.85|3045.85|3045.85|3045.85|3045.85|3045.85|3045.85|3045.85|0
1651140760000|2022-04-28 10:12:40|3045.93|3045.93|3045.93|3045.93|3045.93|3045.93|3045.93|3045.93|0
1651140770000|2022-04-28 10:12:50|3045.45|3045.45|3045.13|3045.13|3045.45|3045.45|3045.13|3045.13|0
1651140780000|2022-04-28 10:13:00|3044.9|3044.9|3044.88|3044.88|3045.12|3045.12|3044.88|3044.88|0
1651140790000|2022-04-28 10:13:10|3044.96|3044.96|3045.04|3045.04|3045.04|3045.04|3044.96|3044.96|0
1651140810000|2022-04-28 10:13:30|3045.12|3045.12|3044.61|3044.61|3045.12|3045.12|3044.53|3044.53|0
1651140820000|2022-04-28 10:13:40|3044.8|3044.8|3045.86|3045.86|3045.86|3045.86|3044.8|3044.8|0
1651140830000|2022-04-28 10:13:50|3045.97|3045.97|3045.97|3045.97|3045.97|3045.97|3045.97|3045.97|0
1651140840000|2022-04-28 10:14:00|3046.21|3046.21|3046.21|3046.21|3046.21|3046.21|3046.21|3046.21|0
1651140850000|2022-04-28 10:14:10|3046.13|3046.13|3045.73|3045.73|3046.13|3046.13|3045.73|3045.73|0
1651140870000|2022-04-28 10:14:30|3045.97|3045.97|3045.83|3045.83|3046.05|3046.05|3045.83|3045.83|0
1651140880000|2022-04-28 10:14:40|3045.44|3045.44|3043.74|3043.74|3045.44|3045.44|3043.74|3043.74|0
1651140890000|2022-04-28 10:14:50|3044.91|3044.91|3045.68|3045.68|3045.79|3045.79|3044.91|3044.91|0
1651140900000|2022-04-28 10:15:00|3046.34|3046.34|3046.97|3046.97|3047.06|3047.06|3046.34|3046.34|0
1651140910000|2022-04-28 10:15:10|3047.17|3047.17|3047.17|3047.17|3047.17|3047.17|3047.17|3047.17|0
1651140920000|2022-04-28 10:15:20|3047.25|3047.25|3047.41|3047.41|3047.41|3047.41|3047.25|3047.25|0
1651140930000|2022-04-28 10:15:30|3047.57|3047.57|3047.81|3047.81|3047.81|3047.81|3047.57|3047.57|0
1651140940000|2022-04-28 10:15:40|3047.57|3047.57|3047.57|3047.57|3047.57|3047.57|3047.57|3047.57|0
1651140950000|2022-04-28 10:15:50|3047.68|3047.68|3047.68|3047.68|3047.68|3047.68|3047.68|3047.68|0
1651140960000|2022-04-28 10:16:00|3047.28|3047.28|3047.28|3047.28|3047.28|3047.28|3047.28|3047.28|0
1651140970000|2022-04-28 10:16:10|3046.96|3046.96|3046.96|3046.96|3046.96|3046.96|3046.96|3046.96|0
1651141020000|2022-04-28 10:17:00|3046.64|3046.64|3046.37|3046.37|3046.64|3046.64|3046.37|3046.37|0
1651141030000|2022-04-28 10:17:10|3046.57|3046.57|3046.57|3046.57|3046.57|3046.57|3046.57|3046.57|0
1651141040000|2022-04-28 10:17:20|3046.72|3046.72|3046.7|3046.7|3046.72|3046.72|3046.4|3046.4|0
1651141060000|2022-04-28 10:17:40|3046.48|3046.48|3046.7|3046.7|3046.7|3046.7|3046.48|3046.48|0
1651141070000|2022-04-28 10:17:50|3045.92|3045.92|3046.51|3046.51|3046.51|3046.51|3045.92|3045.92|0
1651141080000|2022-04-28 10:18:00|3045.72|3045.72|3044.53|3044.53|3045.72|3045.72|3044.45|3044.45|0
1651141090000|2022-04-28 10:18:10|3044.92|3044.92|3044.39|3044.39|3045.11|3045.11|3044.19|3044.19|0
1651141110000|2022-04-28 10:18:30|3043.99|3043.99|3043.83|3043.83|3043.99|3043.99|3043.83|3043.83|0
1651141130000|2022-04-28 10:18:50|3044.74|3044.74|3044.74|3044.74|3044.74|3044.74|3044.74|3044.74|0
1651141140000|2022-04-28 10:19:00|3044.89|3044.89|3044.81|3044.81|3044.89|3044.89|3044.81|3044.81|0
1651141150000|2022-04-28 10:19:10|3045.13|3045.13|3044.45|3044.45|3045.13|3045.13|3044.45|3044.45|0
1651141160000|2022-04-28 10:19:20|3043.67|3043.67|3044.45|3044.45|3044.45|3044.45|3043.67|3043.67|0
1651141170000|2022-04-28 10:19:30|3044.77|3044.77|3044.21|3044.21|3044.77|3044.77|3044.21|3044.21|0
1651141180000|2022-04-28 10:19:40|3043.99|3043.99|3043.92|3043.92|3043.99|3043.99|3043.92|3043.92|0
1651141200000|2022-04-28 10:20:00|3043.44|3043.44|3043.2|3043.2|3043.44|3043.44|3043.2|3043.2|0
1651141210000|2022-04-28 10:20:10|3043.36|3043.36|3043.44|3043.44|3043.44|3043.44|3043.36|3043.36|0
1651141220000|2022-04-28 10:20:20|3043.52|3043.52|3043.99|3043.99|3043.99|3043.99|3043.52|3043.52|0
1651141250000|2022-04-28 10:20:50|3043.78|3043.78|3043.78|3043.78|3043.78|3043.78|3043.78|3043.78|0
1651141260000|2022-04-28 10:21:00|3043.99|3043.99|3043.99|3043.99|3043.99|3043.99|3043.99|3043.99|0
1651141270000|2022-04-28 10:21:10|3043.56|3043.56|3043.75|3043.75|3043.95|3043.95|3043.56|3043.56|0
1651141290000|2022-04-28 10:21:30|3043.97|3043.97|3043.97|3043.97|3043.97|3043.97|3043.97|3043.97|0
1651141300000|2022-04-28 10:21:40|3044.21|3044.21|3043.73|3043.73|3044.21|3044.21|3043.73|3043.73|0
1651141320000|2022-04-28 10:22:00|3043.65|3043.65|3043.73|3043.73|3043.73|3043.73|3043.65|3043.65|0
1651141330000|2022-04-28 10:22:10|3044.09|3044.09|3044.09|3044.09|3044.09|3044.09|3044.09|3044.09|0
1651141350000|2022-04-28 10:22:30|3044.57|3044.57|3045.01|3045.01|3045.12|3045.12|3044.57|3044.57|0
1651141360000|2022-04-28 10:22:40|3044.61|3044.61|3044.61|3044.61|3044.61|3044.61|3044.61|3044.61|0
1651141370000|2022-04-28 10:22:50|3044.83|3044.83|3044.83|3044.83|3044.83|3044.83|3044.83|3044.83|0
1651141410000|2022-04-28 10:23:30|3044.12|3044.12|3044.12|3044.12|3044.12|3044.12|3044.12|3044.12|0
1651141470000|2022-04-28 10:24:30|3043.92|3043.92|3043.92|3043.92|3043.92|3043.92|3043.92|3043.92|0
1651141500000|2022-04-28 10:25:00|3043.47|3043.47|3043.47|3043.47|3043.47|3043.47|3043.47|3043.47|0
1651141510000|2022-04-28 10:25:10|3043.92|3043.92|3043.92|3043.92|3043.92|3043.92|3043.92|3043.92|0
1651141540000|2022-04-28 10:25:40|3044|3044|3044|3044|3044|3044|3044|3044|0
1651141550000|2022-04-28 10:25:50|3044.08|3044.08|3044.08|3044.08|3044.08|3044.08|3044.08|3044.08|0
1651141570000|2022-04-28 10:26:10|3043.75|3043.75|3043.75|3043.75|3043.75|3043.75|3043.75|3043.75|0
1651141580000|2022-04-28 10:26:20|3043.27|3043.27|3043.27|3043.27|3043.51|3043.51|3043.19|3043.19|0
1651141600000|2022-04-28 10:26:40|3043.11|3043.11|3042.22|3042.22|3043.11|3043.11|3042.14|3042.14|0
1651141610000|2022-04-28 10:26:50|3042.3|3042.3|3041.74|3041.74|3042.3|3042.3|3041.74|3041.74|0
1651141630000|2022-04-28 10:27:10|3041.34|3041.34|3041.34|3041.34|3041.34|3041.34|3041.34|3041.34|0
1651141650000|2022-04-28 10:27:30|3041.11|3041.11|3041.11|3041.11|3041.11|3041.11|3041.11|3041.11|0
1651141690000|2022-04-28 10:28:10|3041.69|3041.69|3041.69|3041.69|3041.69|3041.69|3041.69|3041.69|0
1651141700000|2022-04-28 10:28:20|3041.45|3041.45|3041.24|3041.24|3041.45|3041.45|3041.24|3041.24|0
1651141730000|2022-04-28 10:28:50|3041.04|3041.04|3040.85|3040.85|3041.04|3041.04|3040.65|3040.65|0
1651141740000|2022-04-28 10:29:00|3040.65|3040.65|3040.45|3040.45|3040.65|3040.65|3040.45|3040.45|0
1651141750000|2022-04-28 10:29:10|3040.65|3040.65|3040.85|3040.85|3040.85|3040.85|3040.65|3040.65|0
1651141780000|2022-04-28 10:29:40|3041.75|3041.75|3042.2|3042.2|3042.2|3042.2|3041.75|3041.75|0
1651141790000|2022-04-28 10:29:50|3041.75|3041.75|3041.75|3041.75|3041.75|3041.75|3041.75|3041.75|0
1651141800000|2022-04-28 10:30:00|3042.2|3042.2|3041.84|3041.84|3042.2|3042.2|3041.84|3041.84|0
1651141810000|2022-04-28 10:30:10|3041.47|3041.47|3041.55|3041.55|3041.55|3041.55|3041.47|3041.47|0
1651141830000|2022-04-28 10:30:30|3041.71|3041.71|3041.31|3041.31|3041.71|3041.71|3041.12|3041.12|0
1651141840000|2022-04-28 10:30:40|3041.68|3041.68|3041.68|3041.68|3041.68|3041.68|3041.68|3041.68|0
1651141860000|2022-04-28 10:31:00|3041.87|3041.87|3041.87|3041.87|3041.87|3041.87|3041.87|3041.87|0
1651141870000|2022-04-28 10:31:10|3042.27|3042.27|3042.27|3042.27|3042.27|3042.27|3042.27|3042.27|0
1651141910000|2022-04-28 10:31:50|3042.35|3042.35|3041.87|3041.87|3042.35|3042.35|3041.87|3041.87|0
1651141940000|2022-04-28 10:32:20|3042.43|3042.43|3042.43|3042.43|3042.43|3042.43|3042.43|3042.43|0
1651141950000|2022-04-28 10:32:30|3042.54|3042.54|3042.21|3042.21|3042.54|3042.54|3042.21|3042.21|0
1651141960000|2022-04-28 10:32:40|3041.65|3041.65|3041.65|3041.65|3041.65|3041.65|3041.65|3041.65|0
1651141980000|2022-04-28 10:33:00|3042.13|3042.13|3042.13|3042.13|3042.13|3042.13|3042.13|3042.13|0
1651142010000|2022-04-28 10:33:30|3042.85|3042.85|3043.18|3043.18|3043.18|3043.18|3042.85|3042.85|0
1651142160000|2022-04-28 10:36:00|3043.29|3043.29|3043.68|3043.68|3043.68|3043.68|3043.29|3043.29|0
1651142170000|2022-04-28 10:36:10|3043.21|3043.21|3043.21|3043.21|3043.21|3043.21|3043.21|3043.21|0
1651142180000|2022-04-28 10:36:20|3043.6|3043.6|3043.6|3043.6|3043.6|3043.6|3043.6|3043.6|0
1651142190000|2022-04-28 10:36:30|3043.97|3043.97|3043.97|3043.97|3043.97|3043.97|3043.97|3043.97|0
1651142200000|2022-04-28 10:36:40|3044.16|3044.16|3044.56|3044.56|3044.56|3044.56|3044.16|3044.16|0
1651142210000|2022-04-28 10:36:50|3044.88|3044.88|3044.88|3044.88|3044.88|3044.88|3044.88|3044.88|0
1651142230000|2022-04-28 10:37:10|3044.45|3044.45|3043.86|3043.86|3044.45|3044.45|3043.86|3043.86|0
1651142260000|2022-04-28 10:37:40|3043.97|3043.97|3043.75|3043.75|3043.97|3043.97|3043.75|3043.75|0
1651142300000|2022-04-28 10:38:20|3043.83|3043.83|3043.11|3043.11|3043.83|3043.83|3043.11|3043.11|0
1651142320000|2022-04-28 10:38:40|3043.57|3043.57|3043.72|3043.72|3043.72|3043.72|3043.11|3043.11|0
1651142330000|2022-04-28 10:38:50|3044.12|3044.12|3044.84|3044.84|3044.84|3044.84|3044.12|3044.12|0
1651142340000|2022-04-28 10:39:00|3045.2|3045.2|3045.2|3045.2|3045.2|3045.2|3045.2|3045.2|0
1651142400000|2022-04-28 10:40:00|3044.81|3044.81|3045.29|3045.29|3045.29|3045.29|3044.81|3044.81|0
1651142420000|2022-04-28 10:40:20|3045.05|3045.05|3045.05|3045.05|3045.05|3045.05|3045.05|3045.05|0
1651142440000|2022-04-28 10:40:40|3044.83|3044.83|3043.78|3043.78|3044.83|3044.83|3043.78|3043.78|0
1651142450000|2022-04-28 10:40:50|3043.42|3043.42|3043.05|3043.05|3043.42|3043.42|3043.05|3043.05|0
1651142460000|2022-04-28 10:41:00|3042.66|3042.66|3042.66|3042.66|3042.66|3042.66|3042.66|3042.66|0
1651142470000|2022-04-28 10:41:10|3042.86|3042.86|3043.05|3043.05|3043.05|3043.05|3042.86|3042.86|0
1651142480000|2022-04-28 10:41:20|3042.66|3042.66|3043.41|3043.41|3043.41|3043.41|3042.66|3042.66|0
1651142490000|2022-04-28 10:41:30|3043.74|3043.74|3043.74|3043.74|3043.74|3043.74|3043.74|3043.74|0
1651142520000|2022-04-28 10:42:00|3043.9|3043.9|3043.9|3043.9|3043.9|3043.9|3043.9|3043.9|0
1651142540000|2022-04-28 10:42:20|3043.5|3043.5|3043.5|3043.5|3043.5|3043.5|3043.5|3043.5|0
1651142630000|2022-04-28 10:43:50|3042.78|3042.78|3039.9|3039.9|3042.78|3042.78|3039.9|3039.9|0
1651142690000|2022-04-28 10:44:50|3039.6|3039.6|3039.01|3039.01|3039.6|3039.6|3039.01|3039.01|0
1651142700000|2022-04-28 10:45:00|3039.37|3039.37|3039.37|3039.37|3039.37|3039.37|3039.37|3039.37|0
1651142710000|2022-04-28 10:45:10|3038.92|3038.92|3038.47|3038.47|3038.92|3038.92|3038.47|3038.47|0
1651142720000|2022-04-28 10:45:20|3038.92|3038.92|3038.92|3038.92|3038.92|3038.92|3038.92|3038.92|0
1651142730000|2022-04-28 10:45:30|3038.27|3038.27|3038.38|3038.38|3038.38|3038.38|3038.27|3038.27|0
1651142750000|2022-04-28 10:45:50|3038.92|3038.92|3039.37|3039.37|3039.37|3039.37|3038.92|3038.92|0
1651142780000|2022-04-28 10:46:20|3039.74|3039.74|3039.74|3039.74|3039.74|3039.74|3039.74|3039.74|0
1651142810000|2022-04-28 10:46:50|3039.85|3039.85|3039.85|3039.85|3039.85|3039.85|3039.85|3039.85|0
1651142820000|2022-04-28 10:47:00|3040.04|3040.04|3039.85|3039.85|3040.04|3040.04|3039.85|3039.85|0
1651142840000|2022-04-28 10:47:20|3040.04|3040.04|3040.37|3040.37|3040.37|3040.37|3040.04|3040.04|0
1651142870000|2022-04-28 10:47:50|3040.01|3040.01|3040.01|3040.01|3040.01|3040.01|3040.01|3040.01|0
1651142900000|2022-04-28 10:48:20|3039.57|3039.57|3039.57|3039.57|3039.57|3039.57|3039.57|3039.57|0
1651142910000|2022-04-28 10:48:30|3039.46|3039.46|3039.9|3039.9|3040.09|3040.09|3039.46|3039.46|0
1651142930000|2022-04-28 10:48:50|3039.68|3039.68|3039.68|3039.68|3039.68|3039.68|3039.68|3039.68|0
1651142950000|2022-04-28 10:49:10|3039.84|3039.84|3040|3040|3040|3040|3039.84|3039.84|0
1651142960000|2022-04-28 10:49:20|3039.78|3039.78|3039.13|3039.13|3039.78|3039.78|3039.13|3039.13|0
1651142970000|2022-04-28 10:49:30|3039.32|3039.32|3038.89|3038.89|3039.32|3039.32|3038.89|3038.89|0
1651142980000|2022-04-28 10:49:40|3038.3|3038.3|3038.3|3038.3|3038.3|3038.3|3038.3|3038.3|0
1651142990000|2022-04-28 10:49:50|3038.1|3038.1|3038.69|3038.69|3038.69|3038.69|3038.1|3038.1|0
1651143000000|2022-04-28 10:50:00|3039.12|3039.12|3039.45|3039.45|3039.45|3039.45|3039.12|3039.12|0
1651143020000|2022-04-28 10:50:20|3039.26|3039.26|3039.26|3039.26|3039.26|3039.26|3039.26|3039.26|0
1651143030000|2022-04-28 10:50:30|3038.81|3038.81|3037.45|3037.45|3038.81|3038.81|3037|3037|0
1651143080000|2022-04-28 10:51:20|3037.93|3037.93|3037.61|3037.61|3037.93|3037.93|3037.61|3037.61|0
1651143090000|2022-04-28 10:51:30|3037.53|3037.53|3036.5|3036.5|3037.69|3037.69|3036.34|3036.34|0
1651143100000|2022-04-28 10:51:40|3037.23|3037.23|3037.95|3037.95|3037.95|3037.95|3037.23|3037.23|0
1651143130000|2022-04-28 10:52:10|3038.27|3038.27|3038.27|3038.27|3038.27|3038.27|3038.27|3038.27|0
1651143170000|2022-04-28 10:52:50|3037.82|3037.82|3037.82|3037.82|3037.82|3037.82|3037.82|3037.82|0
1651143180000|2022-04-28 10:53:00|3037.42|3037.42|3037.42|3037.42|3037.42|3037.42|3037.42|3037.42|0
1651143210000|2022-04-28 10:53:30|3036.97|3036.97|3036.07|3036.07|3036.97|3036.97|3036.07|3036.07|0
1651143250000|2022-04-28 10:54:10|3035.91|3035.91|3035.75|3035.75|3035.91|3035.91|3035.75|3035.75|0
1651143260000|2022-04-28 10:54:20|3035.35|3035.35|3035.35|3035.35|3035.35|3035.35|3035.35|3035.35|0
1651143270000|2022-04-28 10:54:30|3034.99|3034.99|3034.99|3034.99|3034.99|3034.99|3034.99|3034.99|0
1651143280000|2022-04-28 10:54:40|3034.8|3034.8|3034.48|3034.48|3034.8|3034.8|3034.48|3034.48|0
1651143290000|2022-04-28 10:54:50|3034.03|3034.03|3033.59|3033.59|3034.03|3034.03|3033.59|3033.59|0
1651143300000|2022-04-28 10:55:00|3033.37|3033.37|3033.06|3033.06|3033.37|3033.37|3033.06|3033.06|0
1651143310000|2022-04-28 10:55:10|3032.74|3032.74|3032.9|3032.9|3032.9|3032.9|3032.74|3032.74|0
1651143320000|2022-04-28 10:55:20|3033.21|3033.21|3032.09|3032.09|3033.21|3033.21|3032.09|3032.09|0
1651143330000|2022-04-28 10:55:30|3032.25|3032.25|3032.02|3032.02|3032.25|3032.25|3032.02|3032.02|0
1651143350000|2022-04-28 10:55:50|3033.11|3033.11|3033.11|3033.11|3033.11|3033.11|3033.11|3033.11|0
1651143360000|2022-04-28 10:56:00|3033.78|3033.78|3033.89|3033.89|3033.89|3033.89|3033.78|3033.78|0
1651143370000|2022-04-28 10:56:10|3034.57|3034.57|3034.34|3034.34|3034.57|3034.57|3034.34|3034.34|0
1651143380000|2022-04-28 10:56:20|3034.11|3034.11|3034.47|3034.47|3034.47|3034.47|3034.11|3034.11|0
1651143430000|2022-04-28 10:57:10|3035.14|3035.14|3035.14|3035.14|3035.14|3035.14|3035.14|3035.14|0
1651143440000|2022-04-28 10:57:20|3035.6|3035.6|3036.41|3036.41|3036.41|3036.41|3035.6|3035.6|0
1651143520000|2022-04-28 10:58:40|3036.63|3036.63|3037.43|3037.43|3037.43|3037.43|3036.63|3036.63|0
1651143540000|2022-04-28 10:59:00|3036.99|3036.99|3036.99|3036.99|3036.99|3036.99|3036.99|3036.99|0
1651143550000|2022-04-28 10:59:10|3036.63|3036.63|3036.82|3036.82|3036.82|3036.82|3036.63|3036.63|0
1651143560000|2022-04-28 10:59:20|3037.73|3037.73|3037.73|3037.73|3037.73|3037.73|3037.73|3037.73|0
1651143630000|2022-04-28 11:00:30|3037.36|3037.36|3038|3038|3038|3038|3037.36|3037.36|0
1651143660000|2022-04-28 11:01:00|3038.24|3038.24|3038.24|3038.24|3038.24|3038.24|3038.24|3038.24|0
1651143670000|2022-04-28 11:01:10|3037.87|3037.87|3037.4|3037.4|3037.87|3037.87|3037.4|3037.4|0
1651143690000|2022-04-28 11:01:30|3037.2|3037.2|3037.09|3037.09|3037.2|3037.2|3037.09|3037.09|0
1651143720000|2022-04-28 11:02:00|3036.19|3036.19|3034.76|3034.76|3036.19|3036.19|3034.76|3034.76|0
1651143770000|2022-04-28 11:02:50|3035.24|3035.24|3035.24|3035.24|3035.24|3035.24|3035.24|3035.24|0
1651143800000|2022-04-28 11:03:20|3035.31|3035.31|3035.31|3035.31|3035.31|3035.31|3035.31|3035.31|0
1651143900000|2022-04-28 11:05:00|3035.71|3035.71|3035.71|3035.71|3035.71|3035.71|3035.71|3035.71|0
1651143920000|2022-04-28 11:05:20|3035.49|3035.49|3035.49|3035.49|3035.49|3035.49|3035.49|3035.49|0
1651143990000|2022-04-28 11:06:30|3035.69|3035.69|3035.69|3035.69|3035.69|3035.69|3035.69|3035.69|0
1651144000000|2022-04-28 11:06:40|3035.33|3035.33|3035.33|3035.33|3035.33|3035.33|3035.33|3035.33|0
1651144030000|2022-04-28 11:07:10|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|0
1651144060000|2022-04-28 11:07:40|3035.07|3035.07|3035.07|3035.07|3035.07|3035.07|3035.07|3035.07|0
1651144070000|2022-04-28 11:07:50|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|0
1651144100000|2022-04-28 11:08:20|3035.74|3035.74|3035.74|3035.74|3035.74|3035.74|3035.74|3035.74|0
1651144130000|2022-04-28 11:08:50|3036.19|3036.19|3036.19|3036.19|3036.19|3036.19|3036.19|3036.19|0
1651144150000|2022-04-28 11:09:10|3035.75|3035.75|3035.64|3035.64|3035.75|3035.75|3035.64|3035.64|0
1651144180000|2022-04-28 11:09:40|3035.86|3035.86|3036.19|3036.19|3036.19|3036.19|3035.86|3035.86|0
1651144200000|2022-04-28 11:10:00|3036.08|3036.08|3035.82|3035.82|3036.3|3036.3|3035.82|3035.82|0
1651144210000|2022-04-28 11:10:10|3034.84|3034.84|3033.25|3033.25|3034.84|3034.84|3033.25|3033.25|0
1651144220000|2022-04-28 11:10:20|3033.14|3033.14|3032.95|3032.95|3033.14|3033.14|3032.95|3032.95|0
1651144230000|2022-04-28 11:10:30|3032.84|3032.84|3032.73|3032.73|3032.84|3032.84|3032.73|3032.73|0
1651144250000|2022-04-28 11:10:50|3032.53|3032.53|3032.53|3032.53|3032.53|3032.53|3032.53|3032.53|0
1651144270000|2022-04-28 11:11:10|3032.17|3032.17|3032.17|3032.17|3032.17|3032.17|3032.17|3032.17|0
1651144300000|2022-04-28 11:11:40|3031.3|3031.3|3031.3|3031.3|3031.3|3031.3|3031.3|3031.3|0
1651144310000|2022-04-28 11:11:50|3030.86|3030.86|3030.97|3030.97|3030.97|3030.97|3030.75|3030.75|0
1651144360000|2022-04-28 11:12:40|3031.08|3031.08|3031.08|3031.08|3031.08|3031.08|3031.08|3031.08|0
1651144450000|2022-04-28 11:14:10|3031.3|3031.3|3031.3|3031.3|3031.3|3031.3|3031.3|3031.3|0
1651144460000|2022-04-28 11:14:20|3030.58|3030.58|3030.42|3030.42|3030.58|3030.58|3030.42|3030.42|0
1651144470000|2022-04-28 11:14:30|3029.52|3029.52|3029.52|3029.52|3029.52|3029.52|3029.52|3029.52|0
1651144480000|2022-04-28 11:14:40|3029.3|3029.3|3028.63|3028.63|3029.3|3029.3|3028.63|3028.63|0
1651144490000|2022-04-28 11:14:50|3028.71|3028.71|3028.55|3028.55|3028.71|3028.71|3028.55|3028.55|0
1651144500000|2022-04-28 11:15:00|3028.63|3028.63|3028.63|3028.63|3028.63|3028.63|3028.63|3028.63|0
1651144510000|2022-04-28 11:15:10|3028.24|3028.24|3028.63|3028.63|3028.63|3028.63|3028.24|3028.24|0
1651144520000|2022-04-28 11:15:20|3028.79|3028.79|3029.66|3029.66|3029.66|3029.66|3028.79|3028.79|0
1651144530000|2022-04-28 11:15:30|3029.43|3029.43|3029.21|3029.21|3029.43|3029.43|3028.98|3028.98|0
1651144550000|2022-04-28 11:15:50|3028.98|3028.98|3028.98|3028.98|3028.98|3028.98|3028.98|3028.98|0
1651144600000|2022-04-28 11:16:40|3029.62|3029.62|3029.62|3029.62|3029.62|3029.62|3029.62|3029.62|0
1651144610000|2022-04-28 11:16:50|3030.28|3030.28|3030.28|3030.28|3030.28|3030.28|3030.28|3030.28|0
1651144620000|2022-04-28 11:17:00|3030.49|3030.49|3030.17|3030.17|3030.49|3030.49|3030.06|3030.06|0
1651144640000|2022-04-28 11:17:20|3030.82|3030.82|3030.82|3030.82|3030.82|3030.82|3030.82|3030.82|0
1651144660000|2022-04-28 11:17:40|3031.95|3031.95|3032.34|3032.34|3032.34|3032.34|3031.95|3031.95|0
1651144680000|2022-04-28 11:18:00|3032.45|3032.45|3032.45|3032.45|3032.45|3032.45|3032.45|3032.45|0
1651144690000|2022-04-28 11:18:10|3032.78|3032.78|3032.78|3032.78|3032.78|3032.78|3032.78|3032.78|0
1651144700000|2022-04-28 11:18:20|3032.55|3032.55|3032.55|3032.55|3032.55|3032.55|3032.55|3032.55|0
1651144710000|2022-04-28 11:18:30|3032.78|3032.78|3032.78|3032.78|3032.78|3032.78|3032.78|3032.78|0
1651144750000|2022-04-28 11:19:10|3032.55|3032.55|3032.78|3032.78|3032.78|3032.78|3032.55|3032.55|0
1651144780000|2022-04-28 11:19:40|3032.93|3032.93|3032.93|3032.93|3032.93|3032.93|3032.93|3032.93|0
1651144790000|2022-04-28 11:19:50|3032.35|3032.35|3031.91|3031.91|3032.35|3032.35|3031.91|3031.91|0
1651144800000|2022-04-28 11:20:00|3031.67|3031.67|3031.51|3031.51|3031.67|3031.67|3031.51|3031.51|0
1651144820000|2022-04-28 11:20:20|3030.84|3030.84|3031.29|3031.29|3031.29|3031.29|3030.84|3030.84|0
1651144850000|2022-04-28 11:20:50|3031.21|3031.21|3031.21|3031.21|3031.21|3031.21|3031.21|3031.21|0
1651145070000|2022-04-28 11:24:30|3032.24|3032.24|3032.24|3032.24|3032.24|3032.24|3032.24|3032.24|0
1651145080000|2022-04-28 11:24:40|3032.46|3032.46|3032.69|3032.69|3032.69|3032.69|3032.46|3032.46|0
1651145100000|2022-04-28 11:25:00|3032.46|3032.46|3032.69|3032.69|3032.69|3032.69|3031.67|3031.67|0
1651145110000|2022-04-28 11:25:10|3033.42|3033.42|3034.14|3034.14|3034.14|3034.14|3033.42|3033.42|0
1651145120000|2022-04-28 11:25:20|3033.83|3033.83|3033.83|3033.83|3033.83|3033.83|3033.83|3033.83|0
1651145130000|2022-04-28 11:25:30|3034.22|3034.22|3034.22|3034.22|3034.22|3034.22|3034.22|3034.22|0
1651145160000|2022-04-28 11:26:00|3033.77|3033.77|3034.22|3034.22|3034.22|3034.22|3033.77|3033.77|0
1651145180000|2022-04-28 11:26:20|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|0
1651145190000|2022-04-28 11:26:30|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|0
1651145200000|2022-04-28 11:26:40|3035.34|3035.34|3035.34|3035.34|3035.34|3035.34|3035.34|3035.34|0
1651145290000|2022-04-28 11:28:10|3035.98|3035.98|3035.98|3035.98|3035.98|3035.98|3035.98|3035.98|0
1651145300000|2022-04-28 11:28:20|3035.9|3035.9|3036.06|3036.06|3036.06|3036.06|3035.9|3035.9|0
1651145330000|2022-04-28 11:28:50|3036.14|3036.14|3036.14|3036.14|3036.14|3036.14|3036.14|3036.14|0
1651145380000|2022-04-28 11:29:40|3037.12|3037.12|3037.12|3037.12|3037.12|3037.12|3037.12|3037.12|0
1651145400000|2022-04-28 11:30:00|3037.45|3037.45|3037.45|3037.45|3037.45|3037.45|3037.45|3037.45|0
1651145490000|2022-04-28 11:31:30|3037.29|3037.29|3036.82|3036.82|3037.29|3037.29|3036.82|3036.82|0
1651145520000|2022-04-28 11:32:00|3036.6|3036.6|3036.6|3036.6|3036.6|3036.6|3036.6|3036.6|0
1651145550000|2022-04-28 11:32:30|3036.82|3036.82|3036.82|3036.82|3036.82|3036.82|3036.82|3036.82|0
1651145600000|2022-04-28 11:33:20|3037.01|3037.01|3037.01|3037.01|3037.01|3037.01|3037.01|3037.01|0
1651145660000|2022-04-28 11:34:20|3037.21|3037.21|3037.21|3037.21|3037.21|3037.21|3037.21|3037.21|0
1651145670000|2022-04-28 11:34:30|3036.85|3036.85|3037.08|3037.08|3037.08|3037.08|3036.85|3036.85|0
1651145680000|2022-04-28 11:34:40|3036.76|3036.76|3036.76|3036.76|3036.76|3036.76|3036.76|3036.76|0
1651145720000|2022-04-28 11:35:20|3036.44|3036.44|3036.44|3036.44|3036.44|3036.44|3036.44|3036.44|0
1651145730000|2022-04-28 11:35:30|3036.2|3036.2|3035.96|3035.96|3036.2|3036.2|3035.96|3035.96|0
1651145740000|2022-04-28 11:35:40|3036.44|3036.44|3036.44|3036.44|3036.44|3036.44|3036.44|3036.44|0
1651145760000|2022-04-28 11:36:00|3036.33|3036.33|3036.69|3036.69|3036.69|3036.69|3036.33|3036.33|0
1651145800000|2022-04-28 11:36:40|3037.09|3037.09|3037.17|3037.17|3037.17|3037.17|3037.09|3037.09|0
1651145830000|2022-04-28 11:37:10|3036.72|3036.72|3037.23|3037.23|3037.23|3037.23|3036.33|3036.33|0
1651145840000|2022-04-28 11:37:20|3036.78|3036.78|3036.78|3036.78|3036.78|3036.78|3036.78|3036.78|0
1651145860000|2022-04-28 11:37:40|3036.56|3036.56|3036.56|3036.56|3036.56|3036.56|3036.56|3036.56|0
1651145870000|2022-04-28 11:37:50|3036.2|3036.2|3036.2|3036.2|3036.2|3036.2|3036.2|3036.2|0
1651145880000|2022-04-28 11:38:00|3035.4|3035.4|3035.4|3035.4|3035.4|3035.4|3035.4|3035.4|0
1651145900000|2022-04-28 11:38:20|3035.18|3035.18|3034.2|3034.2|3035.18|3035.18|3034.2|3034.2|0
1651145930000|2022-04-28 11:38:50|3034.12|3034.12|3033.18|3033.18|3034.12|3034.12|3033.18|3033.18|0
1651145960000|2022-04-28 11:39:20|3032.82|3032.82|3032.42|3032.42|3032.82|3032.82|3032.42|3032.42|0
1651145980000|2022-04-28 11:39:40|3032.34|3032.34|3032.34|3032.34|3032.34|3032.34|3032.34|3032.34|0
1651146000000|2022-04-28 11:40:00|3032.12|3032.12|3032.12|3032.12|3032.12|3032.12|3032.12|3032.12|0
1651146060000|2022-04-28 11:41:00|3031.73|3031.73|3031.73|3031.73|3031.73|3031.73|3031.73|3031.73|0
1651146120000|2022-04-28 11:42:00|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|0
1651146130000|2022-04-28 11:42:10|3031.45|3031.45|3031.45|3031.45|3031.45|3031.45|3031.45|3031.45|0
1651146150000|2022-04-28 11:42:30|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|0
1651146170000|2022-04-28 11:42:50|3030.61|3030.61|3029.71|3029.71|3030.61|3030.61|3029.71|3029.71|0
1651146180000|2022-04-28 11:43:00|3029.49|3029.49|3029.94|3029.94|3029.94|3029.94|3029.49|3029.49|0
1651146200000|2022-04-28 11:43:20|3029.57|3029.57|3029.57|3029.57|3029.57|3029.57|3029.57|3029.57|0
1651146210000|2022-04-28 11:43:30|3029.8|3029.8|3029.8|3029.8|3029.8|3029.8|3029.8|3029.8|0
1651146240000|2022-04-28 11:44:00|3030.28|3030.28|3030.2|3030.2|3030.28|3030.28|3030.2|3030.2|0
1651146280000|2022-04-28 11:44:40|3029.76|3029.76|3029.56|3029.56|3029.76|3029.76|3029.56|3029.56|0
1651146370000|2022-04-28 11:46:10|3030.29|3030.29|3030.29|3030.29|3030.29|3030.29|3030.29|3030.29|0
1651146380000|2022-04-28 11:46:20|3030.68|3030.68|3030.68|3030.68|3030.68|3030.68|3030.68|3030.68|0
1651146480000|2022-04-28 11:48:00|3030.29|3030.29|3030.29|3030.29|3030.29|3030.29|3030.29|3030.29|0
1651146520000|2022-04-28 11:48:40|3030.07|3030.07|3029.89|3029.89|3030.07|3030.07|3029.89|3029.89|0
1651146530000|2022-04-28 11:48:50|3029.66|3029.66|3027.66|3027.66|3029.66|3029.66|3027.66|3027.66|0
1651146560000|2022-04-28 11:49:20|3027.3|3027.3|3027.3|3027.3|3027.3|3027.3|3027.3|3027.3|0
1651146570000|2022-04-28 11:49:30|3027.52|3027.52|3027.52|3027.52|3027.52|3027.52|3027.52|3027.52|0
1651146600000|2022-04-28 11:50:00|3028.16|3028.16|3028.47|3028.47|3028.47|3028.47|3028.16|3028.16|0
1651146660000|2022-04-28 11:51:00|3027.75|3027.75|3027.75|3027.75|3027.75|3027.75|3027.75|3027.75|0
1651146680000|2022-04-28 11:51:20|3027.64|3027.64|3026.95|3026.95|3027.64|3027.64|3026.95|3026.95|0
1651146690000|2022-04-28 11:51:30|3026.72|3026.72|3026.72|3026.72|3026.72|3026.72|3026.72|3026.72|0
1651146700000|2022-04-28 11:51:40|3026.61|3026.61|3026.61|3026.61|3026.61|3026.61|3026.61|3026.61|0
1651146710000|2022-04-28 11:51:50|3026.5|3026.5|3026.28|3026.28|3026.5|3026.5|3026.28|3026.28|0
1651146720000|2022-04-28 11:52:00|3026.06|3026.06|3026.61|3026.61|3026.61|3026.61|3026.06|3026.06|0
1651146760000|2022-04-28 11:52:40|3027.34|3027.34|3027.34|3027.34|3027.34|3027.34|3027.34|3027.34|0
1651146790000|2022-04-28 11:53:10|3027.99|3027.99|3027.99|3027.99|3027.99|3027.99|3027.99|3027.99|0
1651146800000|2022-04-28 11:53:20|3026.91|3026.91|3026.91|3026.91|3026.91|3026.91|3026.91|3026.91|0
1651146830000|2022-04-28 11:53:50|3027.27|3027.27|3027.27|3027.27|3027.27|3027.27|3027.27|3027.27|0
1651146920000|2022-04-28 11:55:20|3027.49|3027.49|3027.49|3027.49|3027.49|3027.49|3027.49|3027.49|0
1651146940000|2022-04-28 11:55:40|3027.27|3027.27|3027.27|3027.27|3027.27|3027.27|3027.27|3027.27|0
1651146950000|2022-04-28 11:55:50|3027.49|3027.49|3027.27|3027.27|3027.49|3027.49|3027.04|3027.04|0
1651146960000|2022-04-28 11:56:00|3027.49|3027.49|3027.49|3027.49|3027.49|3027.49|3027.49|3027.49|0
1651147000000|2022-04-28 11:56:40|3027.1|3027.1|3026.51|3026.51|3027.1|3027.1|3026.51|3026.51|0
1651147010000|2022-04-28 11:56:50|3027.23|3027.23|3027.23|3027.23|3027.23|3027.23|3027.23|3027.23|0
1651147020000|2022-04-28 11:57:00|3027.39|3027.39|3027.49|3027.49|3027.49|3027.49|3027.17|3027.17|0
1651147060000|2022-04-28 11:57:40|3027.94|3027.94|3027.94|3027.94|3027.94|3027.94|3027.94|3027.94|0
1651147120000|2022-04-28 11:58:40|3028.67|3028.67|3028.67|3028.67|3028.67|3028.67|3028.67|3028.67|0
1651147130000|2022-04-28 11:58:50|3028.3|3028.3|3028.3|3028.3|3028.3|3028.3|3028.3|3028.3|0
1651147150000|2022-04-28 11:59:10|3028.09|3028.09|3028.09|3028.09|3028.09|3028.09|3028.09|3028.09|0
1651147170000|2022-04-28 11:59:30|3027.77|3027.77|3027.14|3027.14|3027.77|3027.77|3027.03|3027.03|0
1651147180000|2022-04-28 11:59:40|3026.74|3026.74|3026.74|3026.74|3026.74|3026.74|3026.74|3026.74|0
1651147190000|2022-04-28 11:59:50|3027.1|3027.1|3027.1|3027.1|3027.1|3027.1|3027.1|3027.1|0
1651147220000|2022-04-28 12:00:20|3026.38|3026.38|3026.38|3026.38|3026.38|3026.38|3026.38|3026.38|0
1651147230000|2022-04-28 12:00:30|3026.74|3026.74|3026.01|3026.01|3026.74|3026.74|3026.01|3026.01|0
1651147240000|2022-04-28 12:00:40|3025.62|3025.62|3026.01|3026.01|3026.01|3026.01|3025.62|3025.62|0
1651147260000|2022-04-28 12:01:00|3026.74|3026.74|3026.74|3026.74|3026.74|3026.74|3026.74|3026.74|0
1651147280000|2022-04-28 12:01:20|3026.93|3026.93|3026.93|3026.93|3026.93|3026.93|3026.93|3026.93|0
1651147320000|2022-04-28 12:02:00|3026.61|3026.61|3026.61|3026.61|3026.61|3026.61|3026.61|3026.61|0
1651147360000|2022-04-28 12:02:40|3026.41|3026.41|3026.02|3026.02|3026.41|3026.41|3026.02|3026.02|0
1651147410000|2022-04-28 12:03:30|3025.8|3025.8|3025.8|3025.8|3025.8|3025.8|3025.8|3025.8|0
1651147460000|2022-04-28 12:04:20|3025.44|3025.44|3025.44|3025.44|3025.44|3025.44|3025.44|3025.44|0
1651147470000|2022-04-28 12:04:30|3026.23|3026.23|3026.07|3026.07|3026.23|3026.23|3026.07|3026.07|0
1651147480000|2022-04-28 12:04:40|3026.55|3026.55|3027.64|3027.64|3027.64|3027.64|3026.55|3026.55|0
1651147500000|2022-04-28 12:05:00|3028.18|3028.18|3028.4|3028.4|3028.4|3028.4|3028.18|3028.18|0
1651147520000|2022-04-28 12:05:20|3028.79|3028.79|3028.79|3028.79|3028.79|3028.79|3028.79|3028.79|0
1651147570000|2022-04-28 12:06:10|3029.16|3029.16|3029.88|3029.88|3029.88|3029.88|3029.16|3029.16|0
1651147580000|2022-04-28 12:06:20|3030.24|3030.24|3030.24|3030.24|3030.24|3030.24|3030.24|3030.24|0
1651147610000|2022-04-28 12:06:50|3030.13|3030.13|3030.13|3030.13|3030.13|3030.13|3030.13|3030.13|0
1651147620000|2022-04-28 12:07:00|3030.59|3030.59|3030.59|3030.59|3030.59|3030.59|3030.59|3030.59|0
1651147630000|2022-04-28 12:07:10|3030.78|3030.78|3030.95|3030.95|3031.14|3031.14|3030.78|3030.78|0
1651147640000|2022-04-28 12:07:20|3030.79|3030.79|3030.79|3030.79|3030.79|3030.79|3030.79|3030.79|0
1651147660000|2022-04-28 12:07:40|3030.55|3030.55|3030.47|3030.47|3030.55|3030.55|3030.47|3030.47|0
1651147670000|2022-04-28 12:07:50|3030.92|3030.92|3031.01|3031.01|3031.37|3031.37|3030.92|3030.92|0
1651147680000|2022-04-28 12:08:00|3031.46|3031.46|3031.46|3031.46|3031.46|3031.46|3031.46|3031.46|0
1651147700000|2022-04-28 12:08:20|3031.22|3031.22|3029.42|3029.42|3031.22|3031.22|3029.42|3029.42|0
1651147710000|2022-04-28 12:08:30|3029.74|3029.74|3030.19|3030.19|3030.19|3030.19|3029.74|3029.74|0
1651147720000|2022-04-28 12:08:40|3030.38|3030.38|3030.38|3030.38|3030.38|3030.38|3030.38|3030.38|0
1651147730000|2022-04-28 12:08:50|3029.66|3029.66|3029.66|3029.66|3029.66|3029.66|3029.66|3029.66|0
1651147750000|2022-04-28 12:09:10|3029.77|3029.77|3029.77|3029.77|3029.77|3029.77|3029.77|3029.77|0
1651147770000|2022-04-28 12:09:30|3029.32|3029.32|3029.32|3029.32|3029.32|3029.32|3028.87|3028.87|0
1651147790000|2022-04-28 12:09:50|3029.79|3029.79|3029.79|3029.79|3029.79|3029.79|3029.79|3029.79|0
1651147800000|2022-04-28 12:10:00|3030.27|3030.27|3030.27|3030.27|3030.27|3030.27|3030.27|3030.27|0
1651147820000|2022-04-28 12:10:20|3029.56|3029.56|3029.56|3029.56|3029.56|3029.56|3029.56|3029.56|0
1651147870000|2022-04-28 12:11:10|3029.36|3029.36|3029.36|3029.36|3029.36|3029.36|3029.36|3029.36|0
1651147890000|2022-04-28 12:11:30|3029.75|3029.75|3030.14|3030.14|3030.14|3030.14|3029.75|3029.75|0
1651147940000|2022-04-28 12:12:20|3029.83|3029.83|3029.83|3029.83|3029.83|3029.83|3029.83|3029.83|0
1651147960000|2022-04-28 12:12:40|3029.39|3029.39|3029.39|3029.39|3029.39|3029.39|3029.39|3029.39|0
1651147970000|2022-04-28 12:12:50|3029.17|3029.17|3029.17|3029.17|3029.17|3029.17|3029.17|3029.17|0
1651147980000|2022-04-28 12:13:00|3028.45|3028.45|3028.45|3028.45|3028.45|3028.45|3028.45|3028.45|0
1651148000000|2022-04-28 12:13:20|3028.34|3028.34|3028.01|3028.01|3028.34|3028.34|3028.01|3028.01|0
1651148040000|2022-04-28 12:14:00|3027.79|3027.79|3027.79|3027.79|3027.79|3027.79|3027.79|3027.79|0
1651148080000|2022-04-28 12:14:40|3027.95|3027.95|3027.79|3027.79|3027.95|3027.95|3027.39|3027.39|0
1651148090000|2022-04-28 12:14:50|3028.11|3028.11|3028.11|3028.11|3028.11|3028.11|3028.11|3028.11|0
1651148100000|2022-04-28 12:15:00|3027.89|3027.89|3027.89|3027.89|3027.89|3027.89|3027.89|3027.89|0
1651148170000|2022-04-28 12:16:10|3027.78|3027.78|3028.14|3028.14|3028.14|3028.14|3027.78|3027.78|0
1651148180000|2022-04-28 12:16:20|3027.78|3027.78|3027.78|3027.78|3027.78|3027.78|3027.78|3027.78|0
1651148190000|2022-04-28 12:16:30|3027.56|3027.56|3027.56|3027.56|3027.56|3027.56|3027.56|3027.56|0
1651148210000|2022-04-28 12:16:50|3026.66|3026.66|3024.86|3024.86|3026.66|3026.66|3024.86|3024.86|0
1651148220000|2022-04-28 12:17:00|3025.08|3025.08|3025.08|3025.08|3025.08|3025.08|3025.08|3025.08|0
1651148240000|2022-04-28 12:17:20|3024.86|3024.86|3025.08|3025.08|3025.08|3025.08|3024.86|3024.86|0
1651148260000|2022-04-28 12:17:40|3024.84|3024.84|3024.61|3024.61|3024.84|3024.84|3024.61|3024.61|0
1651148270000|2022-04-28 12:17:50|3024.94|3024.94|3024.78|3024.78|3024.94|3024.94|3024.78|3024.78|0
1651148280000|2022-04-28 12:18:00|3024.42|3024.42|3024.42|3024.42|3024.42|3024.42|3024.42|3024.42|0
1651148300000|2022-04-28 12:18:20|3024.06|3024.06|3023.7|3023.7|3024.06|3024.06|3023.7|3023.7|0
1651148330000|2022-04-28 12:18:50|3023.92|3023.92|3023.92|3023.92|3023.92|3023.92|3023.92|3023.92|0
1651148340000|2022-04-28 12:19:00|3023.7|3023.7|3023.7|3023.7|3023.7|3023.7|3023.7|3023.7|0
1651148370000|2022-04-28 12:19:30|3024.02|3024.02|3024.24|3024.24|3024.24|3024.24|3024.02|3024.02|0
1651148380000|2022-04-28 12:19:40|3024.46|3024.46|3024.46|3024.46|3024.46|3024.46|3024.46|3024.46|0
1651148390000|2022-04-28 12:19:50|3023.87|3023.87|3024.21|3024.21|3024.21|3024.21|3023.87|3023.87|0
1651148410000|2022-04-28 12:20:10|3024.66|3024.66|3025.09|3025.09|3025.09|3025.09|3024.66|3024.66|0
1651148430000|2022-04-28 12:20:30|3025.31|3025.31|3024.98|3024.98|3025.31|3025.31|3024.98|3024.98|0
1651148440000|2022-04-28 12:20:40|3025.2|3025.2|3025.93|3025.93|3025.93|3025.93|3025.2|3025.2|0
1651148450000|2022-04-28 12:20:50|3026.26|3026.26|3026.71|3026.71|3026.93|3026.93|3026.26|3026.26|0
1651148460000|2022-04-28 12:21:00|3027.1|3027.1|3027.1|3027.1|3027.1|3027.1|3027.1|3027.1|0
1651148470000|2022-04-28 12:21:10|3026.91|3026.91|3025.79|3025.79|3026.91|3026.91|3025.79|3025.79|0
1651148490000|2022-04-28 12:21:30|3026.02|3026.02|3026.02|3026.02|3026.02|3026.02|3026.02|3026.02|0
1651148500000|2022-04-28 12:21:40|3026.24|3026.24|3026.24|3026.24|3026.24|3026.24|3026.24|3026.24|0
1651148520000|2022-04-28 12:22:00|3026.46|3026.46|3026.46|3026.46|3026.46|3026.46|3026.46|3026.46|0
1651148530000|2022-04-28 12:22:10|3026.69|3026.69|3026.8|3026.8|3026.8|3026.8|3026.69|3026.69|0
1651148560000|2022-04-28 12:22:40|3026.6|3026.6|3027.78|3027.78|3027.78|3027.78|3026.6|3026.6|0
1651148580000|2022-04-28 12:23:00|3027.67|3027.67|3027.67|3027.67|3027.67|3027.67|3027.67|3027.67|0
1651148600000|2022-04-28 12:23:20|3027.44|3027.44|3027.89|3027.89|3027.89|3027.89|3027.44|3027.44|0
1651148610000|2022-04-28 12:23:30|3028.05|3028.05|3028.5|3028.5|3028.5|3028.5|3028.05|3028.05|0
1651148620000|2022-04-28 12:23:40|3028.87|3028.87|3028.87|3028.87|3028.87|3028.87|3028.87|3028.87|0
1651148630000|2022-04-28 12:23:50|3028.64|3028.64|3028.71|3028.71|3028.71|3028.71|3028.25|3028.25|0
1651148640000|2022-04-28 12:24:00|3028.31|3028.31|3029.08|3029.08|3029.08|3029.08|3028.31|3028.31|0
1651148650000|2022-04-28 12:24:10|3028.49|3028.49|3028.5|3028.5|3028.71|3028.71|3028.1|3028.1|0
1651148660000|2022-04-28 12:24:20|3028.89|3028.89|3028.89|3028.89|3028.89|3028.89|3028.89|3028.89|0
1651148670000|2022-04-28 12:24:30|3028.5|3028.5|3028.3|3028.3|3028.5|3028.5|3028.3|3028.3|0
1651148680000|2022-04-28 12:24:40|3028.52|3028.52|3028.52|3028.52|3028.52|3028.52|3028.52|3028.52|0
1651148690000|2022-04-28 12:24:50|3028.88|3028.88|3028.88|3028.88|3028.88|3028.88|3028.88|3028.88|0
1651148700000|2022-04-28 12:25:00|3028.69|3028.69|3029.08|3029.08|3029.08|3029.08|3028.69|3028.69|0
1651148710000|2022-04-28 12:25:10|3028.72|3028.72|3028.36|3028.36|3028.72|3028.72|3028.36|3028.36|0
1651148760000|2022-04-28 12:26:00|3029.14|3029.14|3029.14|3029.14|3029.14|3029.14|3029.14|3029.14|0
1651148780000|2022-04-28 12:26:20|3028.95|3028.95|3028.95|3028.95|3028.95|3028.95|3028.95|3028.95|0
1651148790000|2022-04-28 12:26:30|3028.51|3028.51|3028.73|3028.73|3028.73|3028.73|3028.51|3028.51|0
1651148800000|2022-04-28 12:26:40|3028.53|3028.53|3028.53|3028.53|3028.53|3028.53|3028.53|3028.53|0
1651148810000|2022-04-28 12:26:50|3028.64|3028.64|3028.64|3028.64|3028.64|3028.64|3028.64|3028.64|0
1651148830000|2022-04-28 12:27:10|3028.31|3028.31|3027.77|3027.77|3028.31|3028.31|3027.77|3027.77|0
1651148840000|2022-04-28 12:27:20|3028.13|3028.13|3028.13|3028.13|3028.13|3028.13|3028.13|3028.13|0
1651148850000|2022-04-28 12:27:30|3028.49|3028.49|3028.38|3028.38|3028.49|3028.49|3028.38|3028.38|0
1651148870000|2022-04-28 12:27:50|3028.16|3028.16|3028.16|3028.16|3028.16|3028.16|3028.16|3028.16|0
1651148880000|2022-04-28 12:28:00|3028.05|3028.05|3028.05|3028.05|3028.05|3028.05|3028.05|3028.05|0
1651148890000|2022-04-28 12:28:10|3028.27|3028.27|3028.27|3028.27|3028.27|3028.27|3028.27|3028.27|0
1651148920000|2022-04-28 12:28:40|3027.68|3027.68|3027.84|3027.84|3027.84|3027.84|3027.68|3027.68|0
1651148940000|2022-04-28 12:29:00|3027.39|3027.39|3027.17|3027.17|3027.39|3027.39|3027.17|3027.17|0
1651148990000|2022-04-28 12:29:50|3026.04|3026.04|3025.23|3025.23|3026.04|3026.04|3025.23|3025.23|0
1651149010000|2022-04-28 12:30:10|3025.03|3025.03|3025.31|3025.31|3025.31|3025.31|3024.92|3024.92|0
1651149020000|2022-04-28 12:30:20|3025|3025|3024.09|3024.09|3025|3025|3024.09|3024.09|0
1651149030000|2022-04-28 12:30:30|3024.45|3024.45|3024.45|3024.45|3024.45|3024.45|3024.23|3024.23|0
1651149040000|2022-04-28 12:30:40|3024.23|3024.23|3024.23|3024.23|3024.23|3024.23|3024.23|3024.23|0
1651149050000|2022-04-28 12:30:50|3024.01|3024.01|3023.9|3023.9|3024.01|3024.01|3023.9|3023.9|0
1651149060000|2022-04-28 12:31:00|3022.82|3022.82|3022.59|3022.59|3023.18|3023.18|3022.4|3022.4|0
1651149070000|2022-04-28 12:31:10|3022.14|3022.14|3021.69|3021.69|3022.14|3022.14|3021.69|3021.69|0
1651149090000|2022-04-28 12:31:30|3021.91|3021.91|3021.91|3021.91|3021.91|3021.91|3021.91|3021.91|0
1651149120000|2022-04-28 12:32:00|3021.52|3021.52|3022.24|3022.24|3022.24|3022.24|3021.52|3021.52|0
1651149130000|2022-04-28 12:32:10|3021.79|3021.79|3021.57|3021.57|3021.79|3021.79|3021.57|3021.57|0
1651149200000|2022-04-28 12:33:20|3020.84|3020.84|3020.84|3020.84|3020.84|3020.84|3020.84|3020.84|0
1651149230000|2022-04-28 12:33:50|3020.64|3020.64|3020.64|3020.64|3020.64|3020.64|3020.64|3020.64|0
1651149270000|2022-04-28 12:34:30|3020.42|3020.42|3020.64|3020.64|3020.64|3020.64|3020.42|3020.42|0
1651149280000|2022-04-28 12:34:40|3021.32|3021.32|3021.14|3021.14|3021.77|3021.77|3021.14|3021.14|0
1651149290000|2022-04-28 12:34:50|3021.36|3021.36|3021.36|3021.36|3021.81|3021.81|3021.36|3021.36|0
1651149300000|2022-04-28 12:35:00|3020.71|3020.71|3020.71|3020.71|3020.71|3020.71|3020.71|3020.71|0
1651149320000|2022-04-28 12:35:20|3021.14|3021.14|3020.69|3020.69|3021.14|3021.14|3020.69|3020.69|0
1651149340000|2022-04-28 12:35:40|3019.71|3019.71|3019.93|3019.93|3019.93|3019.93|3019.71|3019.71|0
1651149350000|2022-04-28 12:35:50|3019.49|3019.49|3020.58|3020.58|3020.58|3020.58|3019.49|3019.49|0
1651149360000|2022-04-28 12:36:00|3020.9|3020.9|3021.46|3021.46|3021.46|3021.46|3020.9|3020.9|0
1651149380000|2022-04-28 12:36:20|3021.3|3021.3|3021.3|3021.3|3021.3|3021.3|3021.3|3021.3|0
1651149390000|2022-04-28 12:36:30|3020.97|3020.97|3020.97|3020.97|3020.97|3020.97|3020.97|3020.97|0
1651149410000|2022-04-28 12:36:50|3021.29|3021.29|3021.29|3021.29|3021.29|3021.29|3021.29|3021.29|0
1651149420000|2022-04-28 12:37:00|3021.21|3021.21|3021.37|3021.37|3021.37|3021.37|3021.21|3021.21|0
1651149430000|2022-04-28 12:37:10|3021.15|3021.15|3020.59|3020.59|3021.15|3021.15|3020.59|3020.59|0
1651149440000|2022-04-28 12:37:20|3020.23|3020.23|3020.23|3020.23|3020.23|3020.23|3020.23|3020.23|0
1651149460000|2022-04-28 12:37:40|3020.43|3020.43|3020.43|3020.43|3020.43|3020.43|3020.43|3020.43|0
1651149480000|2022-04-28 12:38:00|3020.59|3020.59|3020.81|3020.81|3020.81|3020.81|3020.59|3020.59|0
1651149500000|2022-04-28 12:38:20|3021.26|3021.26|3021.26|3021.26|3021.26|3021.26|3021.26|3021.26|0
1651149520000|2022-04-28 12:38:40|3021.49|3021.49|3021.49|3021.49|3021.49|3021.49|3021.49|3021.49|0
1651149560000|2022-04-28 12:39:20|3021.1|3021.1|3021.1|3021.1|3021.1|3021.1|3021.1|3021.1|0
1651149570000|2022-04-28 12:39:30|3021.46|3021.46|3021.46|3021.46|3021.46|3021.46|3021.46|3021.46|0
1651149590000|2022-04-28 12:39:50|3021.68|3021.68|3022.41|3022.41|3022.41|3022.41|3021.68|3021.68|0
1651149600000|2022-04-28 12:40:00|3022.49|3022.49|3022.49|3022.49|3022.49|3022.49|3022.49|3022.49|0
1651149630000|2022-04-28 12:40:30|3022.33|3022.33|3022.33|3022.33|3022.33|3022.33|3022.33|3022.33|0
1651149670000|2022-04-28 12:41:10|3022.55|3022.55|3022.55|3022.55|3022.55|3022.55|3022.55|3022.55|0
1651149680000|2022-04-28 12:41:20|3022.33|3022.33|3022.33|3022.33|3022.33|3022.33|3022.33|3022.33|0
1651149700000|2022-04-28 12:41:40|3022.65|3022.65|3023.23|3023.23|3023.23|3023.23|3022.65|3022.65|0
1651149720000|2022-04-28 12:42:00|3023.45|3023.45|3023.45|3023.45|3023.45|3023.45|3023.45|3023.45|0
1651149730000|2022-04-28 12:42:10|3023.23|3023.23|3023.23|3023.23|3023.23|3023.23|3023.23|3023.23|0
1651149740000|2022-04-28 12:42:20|3023.45|3023.45|3023.45|3023.45|3023.45|3023.45|3023.45|3023.45|0
1651149760000|2022-04-28 12:42:40|3023.84|3023.84|3023.93|3023.93|3024.15|3024.15|3023.84|3023.84|0
1651149770000|2022-04-28 12:42:50|3024.13|3024.13|3024.64|3024.64|3024.64|3024.64|3024.13|3024.13|0
1651149780000|2022-04-28 12:43:00|3024.42|3024.42|3024.31|3024.31|3024.42|3024.42|3024.31|3024.31|0
1651149790000|2022-04-28 12:43:10|3024.09|3024.09|3024.09|3024.09|3024.09|3024.09|3024.09|3024.09|0
1651149800000|2022-04-28 12:43:20|3024.32|3024.32|3023.93|3023.93|3024.32|3024.32|3023.93|3023.93|0
1651149850000|2022-04-28 12:44:10|3024.01|3024.01|3023.79|3023.79|3024.01|3024.01|3023.79|3023.79|0
1651149860000|2022-04-28 12:44:20|3023.56|3023.56|3023.56|3023.56|3023.56|3023.56|3023.56|3023.56|0
1651149870000|2022-04-28 12:44:30|3023.79|3023.79|3023.79|3023.79|3023.79|3023.79|3023.79|3023.79|0
1651149890000|2022-04-28 12:44:50|3023.56|3023.56|3023.56|3023.56|3023.56|3023.56|3023.56|3023.56|0
1651149900000|2022-04-28 12:45:00|3023.79|3023.79|3023.79|3023.79|3023.79|3023.79|3023.79|3023.79|0
1651149910000|2022-04-28 12:45:10|3024.38|3024.38|3024.38|3024.38|3024.38|3024.38|3024.38|3024.38|0
1651149940000|2022-04-28 12:45:40|3024.22|3024.22|3024.22|3024.22|3024.22|3024.22|3024.22|3024.22|0
1651149950000|2022-04-28 12:45:50|3024.33|3024.33|3024.33|3024.33|3024.33|3024.33|3024.33|3024.33|0
1651149970000|2022-04-28 12:46:10|3024.1|3024.1|3024.53|3024.53|3024.53|3024.53|3023.88|3023.88|0
1651149980000|2022-04-28 12:46:20|3024.3|3024.3|3024.3|3024.3|3024.3|3024.3|3024.3|3024.3|0
1651149990000|2022-04-28 12:46:30|3024.76|3024.76|3024.98|3024.98|3024.98|3024.98|3024.76|3024.76|0
1651150000000|2022-04-28 12:46:40|3024.76|3024.76|3024.76|3024.76|3024.76|3024.76|3024.76|3024.76|0
1651150010000|2022-04-28 12:46:50|3024.98|3024.98|3024.98|3024.98|3024.98|3024.98|3024.98|3024.98|0
1651150040000|2022-04-28 12:47:20|3025.34|3025.34|3025.34|3025.34|3025.34|3025.34|3025.34|3025.34|0
1651150070000|2022-04-28 12:47:50|3024.95|3024.95|3024.95|3024.95|3024.95|3024.95|3024.95|3024.95|0
1651150080000|2022-04-28 12:48:00|3024.79|3024.79|3024.87|3024.87|3024.87|3024.87|3024.79|3024.79|0
1651150090000|2022-04-28 12:48:10|3024.65|3024.65|3024.65|3024.65|3024.65|3024.65|3024.65|3024.65|0
1651150100000|2022-04-28 12:48:20|3024.43|3024.43|3024.43|3024.43|3024.43|3024.43|3023.98|3023.98|0
1651150180000|2022-04-28 12:49:40|3024.1|3024.1|3024.54|3024.54|3024.65|3024.65|3024.1|3024.1|0
1651150200000|2022-04-28 12:50:00|3024.22|3024.22|3024.11|3024.11|3024.22|3024.22|3024.11|3024.11|0
1651150240000|2022-04-28 12:50:40|3024.34|3024.34|3024.11|3024.11|3024.34|3024.34|3024.11|3024.11|0
1651150250000|2022-04-28 12:50:50|3023.66|3023.66|3023.3|3023.3|3023.66|3023.66|3023.3|3023.3|0
1651150260000|2022-04-28 12:51:00|3023.19|3023.19|3022.88|3022.88|3023.19|3023.19|3022.88|3022.88|0
1651150280000|2022-04-28 12:51:20|3022.66|3022.66|3022.88|3022.88|3022.88|3022.88|3022.43|3022.43|0
1651150290000|2022-04-28 12:51:30|3023.33|3023.33|3023.33|3023.33|3023.33|3023.33|3023.33|3023.33|0
1651150300000|2022-04-28 12:51:40|3022.97|3022.97|3022.97|3022.97|3022.97|3022.97|3022.97|3022.97|0
1651150310000|2022-04-28 12:51:50|3023.2|3023.2|3024.09|3024.09|3024.09|3024.09|3023.2|3023.2|0
1651150320000|2022-04-28 12:52:00|3024.45|3024.45|3024.81|3024.81|3024.81|3024.81|3024.45|3024.45|0
1651150330000|2022-04-28 12:52:10|3025.29|3025.29|3025.79|3025.79|3025.79|3025.79|3025.29|3025.29|0
1651150340000|2022-04-28 12:52:20|3026.24|3026.24|3026.24|3026.24|3026.24|3026.24|3026.24|3026.24|0
1651150370000|2022-04-28 12:52:50|3025.92|3025.92|3025.59|3025.59|3025.92|3025.92|3025.59|3025.59|0
1651150380000|2022-04-28 12:53:00|3025.67|3025.67|3026.12|3026.12|3026.12|3026.12|3025.65|3025.65|0
1651150390000|2022-04-28 12:53:10|3025.76|3025.76|3025.76|3025.76|3025.76|3025.76|3025.76|3025.76|0
1651150400000|2022-04-28 12:53:20|3025.65|3025.65|3025.65|3025.65|3025.65|3025.65|3025.65|3025.65|0
1651150430000|2022-04-28 12:53:50|3025.89|3025.89|3025.89|3025.89|3025.89|3025.89|3025.89|3025.89|0
1651150440000|2022-04-28 12:54:00|3026|3026|3026.95|3026.95|3026.95|3026.95|3026|3026|0
1651150530000|2022-04-28 12:55:30|3027.11|3027.11|3027.26|3027.26|3027.34|3027.34|3027.11|3027.11|0
1651150550000|2022-04-28 12:55:50|3026.82|3026.82|3026.37|3026.37|3026.82|3026.82|3026.37|3026.37|0
1651150570000|2022-04-28 12:56:10|3025.18|3025.18|3025.49|3025.49|3025.49|3025.49|3025.18|3025.18|0
1651150610000|2022-04-28 12:56:50|3025.1|3025.1|3024.56|3024.56|3025.1|3025.1|3024.56|3024.56|0
1651150620000|2022-04-28 12:57:00|3023.69|3023.69|3023.9|3023.9|3023.9|3023.9|3023.69|3023.69|0
1651150700000|2022-04-28 12:58:20|3023.54|3023.54|3023.54|3023.54|3023.54|3023.54|3023.54|3023.54|0
1651150720000|2022-04-28 12:58:40|3022.56|3022.56|3022.56|3022.56|3022.56|3022.56|3022.56|3022.56|0
1651150740000|2022-04-28 12:59:00|3022.2|3022.2|3022.2|3022.2|3022.2|3022.2|3022.2|3022.2|0
1651150770000|2022-04-28 12:59:30|3022.12|3022.12|3022.12|3022.12|3022.12|3022.12|3022.12|3022.12|0
1651150790000|2022-04-28 12:59:50|3021.67|3021.67|3021.67|3021.67|3021.67|3021.67|3021.67|3021.67|0
1651150800000|2022-04-28 13:00:00|3020.12|3020.12|3020|3020|3020.23|3020.23|3020|3020|0
1651150820000|2022-04-28 13:00:20|3020.44|3020.44|3020.33|3020.33|3020.44|3020.44|3020.33|3020.33|0
1651150830000|2022-04-28 13:00:30|3020.53|3020.53|3021.25|3021.25|3021.25|3021.25|3020.53|3020.53|0
1651150840000|2022-04-28 13:00:40|3021.05|3021.05|3021.05|3021.05|3021.05|3021.05|3021.05|3021.05|0
1651150860000|2022-04-28 13:01:00|3021.53|3021.53|3021.77|3021.77|3021.77|3021.77|3021.53|3021.53|0
1651150880000|2022-04-28 13:01:20|3021.98|3021.98|3021.98|3021.98|3021.98|3021.98|3021.98|3021.98|0
1651150960000|2022-04-28 13:02:40|3022.21|3022.21|3022.96|3022.96|3022.96|3022.96|3022.21|3022.21|0
1651150970000|2022-04-28 13:02:50|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|0
1651150990000|2022-04-28 13:03:10|3023.18|3023.18|3023.18|3023.18|3023.18|3023.18|3023.18|3023.18|0
1651151030000|2022-04-28 13:03:50|3023.37|3023.37|3023.37|3023.37|3023.37|3023.37|3023.37|3023.37|0
1651151100000|2022-04-28 13:05:00|3023.57|3023.57|3022.86|3022.86|3023.76|3023.76|3022.86|3022.86|0
1651151110000|2022-04-28 13:05:10|3022.14|3022.14|3022.14|3022.14|3022.14|3022.14|3022.14|3022.14|0
1651151130000|2022-04-28 13:05:30|3022.33|3022.33|3022.33|3022.33|3022.33|3022.33|3022.33|3022.33|0
1651151190000|2022-04-28 13:06:30|3022.66|3022.66|3022.66|3022.66|3022.66|3022.66|3022.66|3022.66|0
1651151200000|2022-04-28 13:06:40|3023.02|3023.02|3023.02|3023.02|3023.02|3023.02|3023.02|3023.02|0
1651151230000|2022-04-28 13:07:10|3023.7|3023.7|3023.7|3023.7|3023.7|3023.7|3023.7|3023.7|0
1651151250000|2022-04-28 13:07:30|3023.92|3023.92|3023.92|3023.92|3023.92|3023.92|3023.92|3023.92|0
1651151270000|2022-04-28 13:07:50|3023.81|3023.81|3024.2|3024.2|3024.2|3024.2|3023.81|3023.81|0
1651151300000|2022-04-28 13:08:20|3024.59|3024.59|3025.59|3025.59|3025.59|3025.59|3024.59|3024.59|0
1651151310000|2022-04-28 13:08:30|3026.24|3026.24|3026.24|3026.24|3026.24|3026.24|3026.24|3026.24|0
1651151320000|2022-04-28 13:08:40|3026.08|3026.08|3026.08|3026.08|3026.08|3026.08|3026.08|3026.08|0
1651151380000|2022-04-28 13:09:40|3025.87|3025.87|3025.87|3025.87|3025.87|3025.87|3025.87|3025.87|0
1651151390000|2022-04-28 13:09:50|3025.5|3025.5|3025.5|3025.5|3025.5|3025.5|3025.5|3025.5|0
1651151400000|2022-04-28 13:10:00|3025.14|3025.14|3024.81|3024.81|3025.14|3025.14|3024.81|3024.81|0
1651151410000|2022-04-28 13:10:10|3024.7|3024.7|3024.7|3024.7|3024.7|3024.7|3024.7|3024.7|0
1651151440000|2022-04-28 13:10:40|3024.34|3024.34|3024.34|3024.34|3024.34|3024.34|3023.98|3023.98|0
1651151450000|2022-04-28 13:10:50|3024.12|3024.12|3024.12|3024.12|3024.12|3024.12|3024.12|3024.12|0
1651151510000|2022-04-28 13:11:50|3024.77|3024.77|3024.77|3024.77|3024.77|3024.77|3024.77|3024.77|0
1651151520000|2022-04-28 13:12:00|3024.7|3024.7|3024.7|3024.7|3024.7|3024.7|3024.7|3024.7|0
1651151530000|2022-04-28 13:12:10|3025.02|3025.02|3025.09|3025.09|3025.09|3025.09|3025.02|3025.02|0
1651151540000|2022-04-28 13:12:20|3025.55|3025.55|3025.77|3025.77|3025.77|3025.77|3025.55|3025.55|0
1651151550000|2022-04-28 13:12:30|3025.55|3025.55|3025.74|3025.74|3025.94|3025.94|3025.55|3025.55|0
1651151560000|2022-04-28 13:12:40|3025.52|3025.52|3025.71|3025.71|3025.71|3025.71|3025.52|3025.52|0
1651151570000|2022-04-28 13:12:50|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|0
1651151580000|2022-04-28 13:13:00|3026.43|3026.43|3026.65|3026.65|3026.65|3026.65|3026.43|3026.43|0
1651151590000|2022-04-28 13:13:10|3027.05|3027.05|3026.33|3026.33|3027.05|3027.05|3025.86|3025.86|0
1651151600000|2022-04-28 13:13:20|3025.97|3025.97|3025.97|3025.97|3025.97|3025.97|3025.97|3025.97|0
1651151610000|2022-04-28 13:13:30|3025.89|3025.89|3025.89|3025.89|3025.89|3025.89|3025.89|3025.89|0
1651151630000|2022-04-28 13:13:50|3025.3|3025.3|3025.33|3025.33|3025.33|3025.33|3025.11|3025.11|0
1651151640000|2022-04-28 13:14:00|3025.49|3025.49|3025.85|3025.85|3025.85|3025.85|3025.49|3025.49|0
1651151650000|2022-04-28 13:14:10|3025.49|3025.49|3025.49|3025.49|3025.49|3025.49|3025.49|3025.49|0
1651151660000|2022-04-28 13:14:20|3026.04|3026.04|3026.04|3026.04|3026.04|3026.04|3026.04|3026.04|0
1651151680000|2022-04-28 13:14:40|3026.43|3026.43|3026.66|3026.66|3026.66|3026.66|3026.43|3026.43|0
1651151710000|2022-04-28 13:15:10|3025.93|3025.93|3025.93|3025.93|3025.93|3025.93|3025.93|3025.93|0
1651151720000|2022-04-28 13:15:20|3025.6|3025.6|3025.38|3025.38|3025.6|3025.6|3025.38|3025.38|0
1651151730000|2022-04-28 13:15:30|3024.93|3024.93|3025.83|3025.83|3026.02|3026.02|3024.93|3024.93|0
1651151770000|2022-04-28 13:16:10|3026.02|3026.02|3026.68|3026.68|3026.68|3026.68|3026.02|3026.02|0
1651151780000|2022-04-28 13:16:20|3027.07|3027.07|3027.07|3027.07|3027.07|3027.07|3027.07|3027.07|0
1651151840000|2022-04-28 13:17:20|3027.3|3027.3|3027.3|3027.3|3027.3|3027.3|3027.3|3027.3|0
1651151870000|2022-04-28 13:17:50|3027.49|3027.49|3027.49|3027.49|3027.49|3027.49|3027.49|3027.49|0
1651151890000|2022-04-28 13:18:10|3027.71|3027.71|3027.38|3027.38|3027.71|3027.71|3027.38|3027.38|0
1651151900000|2022-04-28 13:18:20|3027.16|3027.16|3027.16|3027.16|3027.16|3027.16|3027.16|3027.16|0
1651151970000|2022-04-28 13:19:30|3027.38|3027.38|3027.38|3027.38|3027.38|3027.38|3027.38|3027.38|0
1651151980000|2022-04-28 13:19:40|3027.16|3027.16|3026.72|3026.72|3027.16|3027.16|3026.72|3026.72|0
1651152040000|2022-04-28 13:20:40|3027.45|3027.45|3027.45|3027.45|3027.45|3027.45|3027.45|3027.45|0
1651152070000|2022-04-28 13:21:10|3027.08|3027.08|3027.08|3027.08|3027.08|3027.08|3027.08|3027.08|0
1651152090000|2022-04-28 13:21:30|3026.97|3026.97|3026.97|3026.97|3026.97|3026.97|3026.97|3026.97|0
1651152110000|2022-04-28 13:21:50|3026.61|3026.61|3026.61|3026.61|3026.61|3026.61|3026.61|3026.61|0
1651152130000|2022-04-28 13:22:10|3026.41|3026.41|3025.66|3025.66|3026.41|3026.41|3025.44|3025.44|0
1651152140000|2022-04-28 13:22:20|3025.44|3025.44|3025.44|3025.44|3025.44|3025.44|3025.44|3025.44|0
1651152150000|2022-04-28 13:22:30|3025.21|3025.21|3025.21|3025.21|3025.21|3025.21|3025.21|3025.21|0
1651152200000|2022-04-28 13:23:20|3025.41|3025.41|3025.6|3025.6|3025.6|3025.6|3025.41|3025.41|0
1651152240000|2022-04-28 13:24:00|3025.82|3025.82|3025.98|3025.98|3026.06|3026.06|3025.82|3025.82|0
1651152250000|2022-04-28 13:24:10|3026.2|3026.2|3026.2|3026.2|3026.2|3026.2|3026.2|3026.2|0
1651152260000|2022-04-28 13:24:20|3026.59|3026.59|3026.48|3026.48|3026.59|3026.59|3026.48|3026.48|0
1651152270000|2022-04-28 13:24:30|3026.09|3026.09|3026.09|3026.09|3026.09|3026.09|3026.09|3026.09|0
1651152280000|2022-04-28 13:24:40|3026.48|3026.48|3026.48|3026.48|3026.48|3026.48|3026.48|3026.48|0
1651152290000|2022-04-28 13:24:50|3026.68|3026.68|3026.68|3026.68|3026.68|3026.68|3026.68|3026.68|0
1651152300000|2022-04-28 13:25:00|3026.76|3026.76|3026.52|3026.52|3026.91|3026.91|3026.52|3026.52|0
1651152310000|2022-04-28 13:25:10|3026.16|3026.16|3026.27|3026.27|3026.27|3026.27|3026.16|3026.16|0
1651152320000|2022-04-28 13:25:20|3026.66|3026.66|3026.66|3026.66|3026.89|3026.89|3026.66|3026.66|0
1651152330000|2022-04-28 13:25:30|3026.44|3026.44|3026.44|3026.44|3026.44|3026.44|3026.44|3026.44|0
1651152340000|2022-04-28 13:25:40|3026.89|3026.89|3026.89|3026.89|3026.89|3026.89|3026.89|3026.89|0
1651152350000|2022-04-28 13:25:50|3026.5|3026.5|3027.22|3027.22|3027.22|3027.22|3026.5|3026.5|0
1651152370000|2022-04-28 13:26:10|3027.42|3027.42|3027.42|3027.42|3027.42|3027.42|3027.42|3027.42|0
1651152400000|2022-04-28 13:26:40|3027.22|3027.22|3026.86|3026.86|3027.22|3027.22|3026.86|3026.86|0
1651152410000|2022-04-28 13:26:50|3026.31|3026.31|3026.31|3026.31|3026.31|3026.31|3026.31|3026.31|0
1651152420000|2022-04-28 13:27:00|3026.53|3026.53|3026.19|3026.19|3026.53|3026.53|3026.13|3026.13|0
1651152430000|2022-04-28 13:27:10|3025.86|3025.86|3025.86|3025.86|3025.86|3025.86|3025.71|3025.71|0
1651152470000|2022-04-28 13:27:50|3026.09|3026.09|3026.09|3026.09|3026.09|3026.09|3026.09|3026.09|0
1651152480000|2022-04-28 13:28:00|3025.87|3025.87|3025.45|3025.45|3025.87|3025.87|3025.45|3025.45|0
1651152500000|2022-04-28 13:28:20|3025.09|3025.09|3025.09|3025.09|3025.09|3025.09|3025.09|3025.09|0
1651152520000|2022-04-28 13:28:40|3025.31|3025.31|3024.85|3024.85|3025.31|3025.31|3024.85|3024.85|0
1651152570000|2022-04-28 13:29:30|3024.49|3024.49|3024.85|3024.85|3024.85|3024.85|3024.49|3024.49|0
1651152590000|2022-04-28 13:29:50|3025.07|3025.07|3026.18|3026.18|3026.18|3026.18|3025.07|3025.07|0
1651152600000|2022-04-28 13:30:00|3026.39|3026.39|3026.76|3026.76|3026.76|3026.76|3026.39|3026.39|0
1651152630000|2022-04-28 13:30:30|3026.32|3026.32|3025.93|3025.93|3026.32|3026.32|3025.93|3025.93|0
1651152640000|2022-04-28 13:30:40|3024.8|3024.8|3024.58|3024.58|3024.8|3024.8|3024.58|3024.58|0
1651152650000|2022-04-28 13:30:50|3024.91|3024.91|3024.8|3024.8|3024.91|3024.91|3024.8|3024.8|0
1651152660000|2022-04-28 13:31:00|3024.91|3024.91|3024.91|3024.91|3024.91|3024.91|3024.91|3024.91|0
1651152670000|2022-04-28 13:31:10|3024.71|3024.71|3024.5|3024.5|3024.71|3024.71|3024.5|3024.5|0
1651152680000|2022-04-28 13:31:20|3024.28|3024.28|3024.28|3024.28|3024.28|3024.28|3024.28|3024.28|0
1651152690000|2022-04-28 13:31:30|3024.06|3024.06|3023.18|3023.18|3024.06|3024.06|3023.18|3023.18|0
1651152700000|2022-04-28 13:31:40|3023.9|3023.9|3023.73|3023.73|3024.09|3024.09|3023.73|3023.73|0
1651152710000|2022-04-28 13:31:50|3023.49|3023.49|3022.88|3022.88|3023.49|3023.49|3022.88|3022.88|0
1651152730000|2022-04-28 13:32:10|3022.2|3022.2|3021.11|3021.11|3022.2|3022.2|3021.11|3021.11|0
1651152740000|2022-04-28 13:32:20|3020.44|3020.44|3020.89|3020.89|3020.89|3020.89|3020.44|3020.44|0
1651152750000|2022-04-28 13:32:30|3021.11|3021.11|3021.34|3021.34|3021.34|3021.34|3021.11|3021.11|0
1651152770000|2022-04-28 13:32:50|3021.01|3021.01|3020.62|3020.62|3021.01|3021.01|3020.62|3020.62|0
1651152790000|2022-04-28 13:33:10|3019.75|3019.75|3019.75|3019.75|3019.75|3019.75|3019.75|3019.75|0
1651152800000|2022-04-28 13:33:20|3020.18|3020.18|3020.18|3020.18|3020.18|3020.18|3020.18|3020.18|0
1651152830000|2022-04-28 13:33:50|3019.73|3019.73|3019.73|3019.73|3019.73|3019.73|3019.73|3019.73|0
1651152880000|2022-04-28 13:34:40|3020.09|3020.09|3020.09|3020.09|3020.09|3020.09|3020.09|3020.09|0
1651152890000|2022-04-28 13:34:50|3019.64|3019.64|3019.64|3019.64|3019.64|3019.64|3019.64|3019.64|0
1651152900000|2022-04-28 13:35:00|3019.28|3019.28|3018.36|3018.36|3019.28|3019.28|3018.36|3018.36|0
1651152910000|2022-04-28 13:35:10|3018.14|3018.14|3018.14|3018.14|3018.14|3018.14|3018.14|3018.14|0
1651152920000|2022-04-28 13:35:20|3018.58|3018.58|3018.94|3018.94|3018.94|3018.94|3018.58|3018.58|0
1651152950000|2022-04-28 13:35:50|3019.49|3019.49|3019.71|3019.71|3019.71|3019.71|3019.49|3019.49|0
1651152960000|2022-04-28 13:36:00|3020.16|3020.16|3020.22|3020.22|3020.22|3020.22|3019.76|3019.76|0
1651152970000|2022-04-28 13:36:10|3019.56|3019.56|3019.35|3019.35|3019.56|3019.56|3019.35|3019.35|0
1651152980000|2022-04-28 13:36:20|3018.67|3018.67|3018.67|3018.67|3018.67|3018.67|3018.67|3018.67|0
1651152990000|2022-04-28 13:36:30|3018.89|3018.89|3019.33|3019.33|3019.33|3019.33|3018.89|3018.89|0
1651153000000|2022-04-28 13:36:40|3019.11|3019.11|3018.78|3018.78|3019.11|3019.11|3018.78|3018.78|0
1651153030000|2022-04-28 13:37:10|3018.89|3018.89|3018.89|3018.89|3018.89|3018.89|3018.89|3018.89|0
1651153050000|2022-04-28 13:37:30|3019.25|3019.25|3020.81|3020.81|3021.03|3021.03|3019.25|3019.25|0
1651153060000|2022-04-28 13:37:40|3021.24|3021.24|3021.32|3021.32|3021.4|3021.4|3021.24|3021.24|0
1651153070000|2022-04-28 13:37:50|3020.96|3020.96|3020.96|3020.96|3020.96|3020.96|3020.96|3020.96|0
1651153080000|2022-04-28 13:38:00|3021.04|3021.04|3021.04|3021.04|3021.04|3021.04|3021.04|3021.04|0
1651153090000|2022-04-28 13:38:10|3021.26|3021.26|3021.58|3021.58|3021.58|3021.58|3021.26|3021.26|0
1651153100000|2022-04-28 13:38:20|3021.97|3021.97|3022.53|3022.53|3022.53|3022.53|3021.97|3021.97|0
1651153110000|2022-04-28 13:38:30|3022.29|3022.29|3022.29|3022.29|3022.29|3022.29|3022.29|3022.29|0
1651153140000|2022-04-28 13:39:00|3022.49|3022.49|3022.49|3022.49|3022.49|3022.49|3022.49|3022.49|0
1651153150000|2022-04-28 13:39:10|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|3022.73|0
1651153180000|2022-04-28 13:39:40|3022.51|3022.51|3021.71|3021.71|3022.51|3022.51|3021.71|3021.71|0
1651153190000|2022-04-28 13:39:50|3022.04|3022.04|3022.04|3022.04|3022.04|3022.04|3022.04|3022.04|0
1651153200000|2022-04-28 13:40:00|3021.85|3021.85|3021.48|3021.48|3021.85|3021.85|3021.48|3021.48|0
1651153210000|2022-04-28 13:40:10|3021.85|3021.85|3021.85|3021.85|3021.85|3021.85|3021.85|3021.85|0
1651153220000|2022-04-28 13:40:20|3022.21|3022.21|3023.01|3023.01|3023.01|3023.01|3021.85|3021.85|0
1651153230000|2022-04-28 13:40:30|3022.57|3022.57|3022.1|3022.1|3022.57|3022.57|3022.1|3022.1|0
1651153260000|2022-04-28 13:41:00|3022.49|3022.49|3022.49|3022.49|3022.49|3022.49|3022.49|3022.49|0
1651153270000|2022-04-28 13:41:10|3022.88|3022.88|3022.88|3022.88|3022.88|3022.88|3022.88|3022.88|0
1651153280000|2022-04-28 13:41:20|3023.54|3023.54|3023.54|3023.54|3023.54|3023.54|3023.54|3023.54|0
1651153290000|2022-04-28 13:41:30|3023.76|3023.76|3023.32|3023.32|3023.76|3023.76|3023.32|3023.32|0
1651153300000|2022-04-28 13:41:40|3022.96|3022.96|3022.96|3022.96|3022.96|3022.96|3022.96|3022.96|0
1651153320000|2022-04-28 13:42:00|3022.52|3022.52|3022.52|3022.52|3022.52|3022.52|3022.52|3022.52|0
1651153330000|2022-04-28 13:42:10|3022.07|3022.07|3022.3|3022.3|3022.3|3022.3|3022.07|3022.07|0
1651153340000|2022-04-28 13:42:20|3022.52|3022.52|3022.3|3022.3|3022.52|3022.52|3022.3|3022.3|0
1651153350000|2022-04-28 13:42:30|3022.22|3022.22|3021.77|3021.77|3022.22|3022.22|3021.77|3021.77|0
1651153360000|2022-04-28 13:42:40|3021.37|3021.37|3021.01|3021.01|3021.37|3021.37|3020.65|3020.65|0
1651153370000|2022-04-28 13:42:50|3021.24|3021.24|3020.8|3020.8|3021.24|3021.24|3020.8|3020.8|0
1651153380000|2022-04-28 13:43:00|3020.47|3020.47|3020.15|3020.15|3020.47|3020.47|3020.15|3020.15|0
1651153390000|2022-04-28 13:43:10|3020.52|3020.52|3020.52|3020.52|3020.52|3020.52|3020.52|3020.52|0
1651153410000|2022-04-28 13:43:30|3020.3|3020.3|3019.94|3019.94|3020.3|3020.3|3019.94|3019.94|0
1651153420000|2022-04-28 13:43:40|3019.35|3019.35|3019.12|3019.12|3019.35|3019.35|3018.9|3018.9|0
1651153430000|2022-04-28 13:43:50|3018.9|3018.9|3018.9|3018.9|3018.9|3018.9|3018.9|3018.9|0
1651153440000|2022-04-28 13:44:00|3018.71|3018.71|3019.07|3019.07|3019.07|3019.07|3018.71|3018.71|0
1651153450000|2022-04-28 13:44:10|3019.4|3019.4|3019.51|3019.51|3019.51|3019.51|3019.4|3019.4|0
1651153480000|2022-04-28 13:44:40|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|0
1651153500000|2022-04-28 13:45:00|3019.73|3019.73|3020.1|3020.1|3020.1|3020.1|3019.73|3019.73|0
1651153510000|2022-04-28 13:45:10|3020.46|3020.46|3020.46|3020.46|3020.46|3020.46|3020.46|3020.46|0
1651153520000|2022-04-28 13:45:20|3020.57|3020.57|3020.57|3020.57|3020.57|3020.57|3020.57|3020.57|0
1651153530000|2022-04-28 13:45:30|3020.93|3020.93|3021.29|3021.29|3021.29|3021.29|3020.93|3020.93|0
1651153550000|2022-04-28 13:45:50|3020.7|3020.7|3020.7|3020.7|3020.7|3020.7|3020.7|3020.7|0
1651153560000|2022-04-28 13:46:00|3020.93|3020.93|3021.87|3021.87|3021.87|3021.87|3020.93|3020.93|0
1651153570000|2022-04-28 13:46:10|3021.43|3021.43|3021.11|3021.11|3021.43|3021.43|3020.66|3020.66|0
1651153580000|2022-04-28 13:46:20|3020.72|3020.72|3020.72|3020.72|3020.72|3020.72|3020.72|3020.72|0
1651153590000|2022-04-28 13:46:30|3020.56|3020.56|3020.32|3020.32|3020.56|3020.56|3020.32|3020.32|0
1651153600000|2022-04-28 13:46:40|3020.4|3020.4|3020.4|3020.4|3020.4|3020.4|3020.4|3020.4|0
1651153620000|2022-04-28 13:47:00|3020.17|3020.17|3019.98|3019.98|3020.17|3020.17|3019.98|3019.98|0
1651153630000|2022-04-28 13:47:10|3020.34|3020.34|3020.2|3020.2|3020.57|3020.57|3020.2|3020.2|0
1651153650000|2022-04-28 13:47:30|3020.31|3020.31|3020.42|3020.42|3020.42|3020.42|3020.31|3020.31|0
1651153660000|2022-04-28 13:47:40|3020.79|3020.79|3020.79|3020.79|3020.79|3020.79|3020.79|3020.79|0
1651153670000|2022-04-28 13:47:50|3021.1|3021.1|3021.49|3021.49|3021.49|3021.49|3021.1|3021.1|0
1651153680000|2022-04-28 13:48:00|3021.89|3021.89|3022.41|3022.41|3022.41|3022.41|3021.89|3021.89|0
1651153690000|2022-04-28 13:48:10|3022.77|3022.77|3022.77|3022.77|3022.77|3022.77|3022.77|3022.77|0
1651153710000|2022-04-28 13:48:30|3022.38|3022.38|3021.74|3021.74|3022.46|3022.46|3021.74|3021.74|0
1651153720000|2022-04-28 13:48:40|3021.96|3021.96|3020.57|3020.57|3021.96|3021.96|3020.57|3020.57|0
1651153730000|2022-04-28 13:48:50|3020.13|3020.13|3020.13|3020.13|3020.13|3020.13|3020.13|3020.13|0
1651153740000|2022-04-28 13:49:00|3019.4|3019.4|3019.04|3019.04|3019.4|3019.4|3019.04|3019.04|0
1651153750000|2022-04-28 13:49:10|3018.82|3018.82|3020.46|3020.46|3020.46|3020.46|3018.82|3018.82|0
1651153760000|2022-04-28 13:49:20|3020.26|3020.26|3020.65|3020.65|3020.65|3020.65|3020.26|3020.26|0
1651153770000|2022-04-28 13:49:30|3020.26|3020.26|3020.65|3020.65|3020.65|3020.65|3020.26|3020.26|0
1651153780000|2022-04-28 13:49:40|3020.46|3020.46|3020.46|3020.46|3020.46|3020.46|3020.46|3020.46|0
1651153800000|2022-04-28 13:50:00|3020.26|3020.26|3020.26|3020.26|3020.26|3020.26|3020.26|3020.26|0
1651153810000|2022-04-28 13:50:10|3020.04|3020.04|3020.43|3020.43|3020.43|3020.43|3020.04|3020.04|0
1651153820000|2022-04-28 13:50:20|3020.07|3020.07|3020.65|3020.65|3020.65|3020.65|3020.07|3020.07|0
1651153830000|2022-04-28 13:50:30|3020.84|3020.84|3020.73|3020.73|3020.84|3020.84|3020.54|3020.54|0
1651153840000|2022-04-28 13:50:40|3020.51|3020.51|3020.43|3020.43|3020.51|3020.51|3020.07|3020.07|0
1651153850000|2022-04-28 13:50:50|3020.62|3020.62|3020.82|3020.82|3020.82|3020.82|3020.62|3020.62|0
1651153860000|2022-04-28 13:51:00|3020.38|3020.38|3020.16|3020.16|3020.38|3020.38|3020.16|3020.16|0
1651153870000|2022-04-28 13:51:10|3019.44|3019.44|3018.66|3018.66|3019.44|3019.44|3018.66|3018.66|0
1651153880000|2022-04-28 13:51:20|3018.46|3018.46|3018.46|3018.46|3018.46|3018.46|3018.46|3018.46|0
1651153890000|2022-04-28 13:51:30|3018.14|3018.14|3018.3|3018.3|3018.46|3018.46|3018.14|3018.14|0
1651153920000|2022-04-28 13:52:00|3018.53|3018.53|3018.89|3018.89|3018.89|3018.89|3018.53|3018.53|0
1651153930000|2022-04-28 13:52:10|3018.69|3018.69|3018.47|3018.47|3018.69|3018.69|3018.47|3018.47|0
1651153950000|2022-04-28 13:52:30|3018.63|3018.63|3018.71|3018.71|3018.71|3018.71|3018.63|3018.63|0
1651153970000|2022-04-28 13:52:50|3019.04|3019.04|3019.63|3019.63|3019.63|3019.63|3019.04|3019.04|0
1651153990000|2022-04-28 13:53:10|3019.85|3019.85|3020.05|3020.05|3020.05|3020.05|3019.85|3019.85|0
1651154010000|2022-04-28 13:53:30|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|0
1651154030000|2022-04-28 13:53:50|3020.8|3020.8|3020.69|3020.69|3020.91|3020.91|3020.69|3020.69|0
1651154040000|2022-04-28 13:54:00|3020.93|3020.93|3020.93|3020.93|3020.93|3020.93|3020.93|3020.93|0
1651154070000|2022-04-28 13:54:30|3021.12|3021.12|3021.34|3021.34|3021.34|3021.34|3021.12|3021.12|0
1651154080000|2022-04-28 13:54:40|3021.12|3021.12|3022.47|3022.47|3022.47|3022.47|3021.12|3021.12|0
1651154110000|2022-04-28 13:55:10|3022.69|3022.69|3021.97|3021.97|3022.69|3022.69|3021.97|3021.97|0
1651154150000|2022-04-28 13:55:50|3021.74|3021.74|3022.07|3022.07|3022.07|3022.07|3021.74|3021.74|0
1651154170000|2022-04-28 13:56:10|3021.91|3021.91|3021.19|3021.19|3021.91|3021.91|3021.19|3021.19|0
1651154180000|2022-04-28 13:56:20|3020.83|3020.83|3020.83|3020.83|3020.83|3020.83|3020.83|3020.83|0
1651154200000|2022-04-28 13:56:40|3021.05|3021.05|3021.05|3021.05|3021.05|3021.05|3021.05|3021.05|0
1651154210000|2022-04-28 13:56:50|3021.41|3021.41|3021.57|3021.57|3021.57|3021.57|3021.41|3021.41|0
1651154220000|2022-04-28 13:57:00|3020.85|3020.85|3020.85|3020.85|3020.85|3020.85|3020.85|3020.85|0
1651154230000|2022-04-28 13:57:10|3021.21|3021.21|3021.21|3021.21|3021.21|3021.21|3021.21|3021.21|0
1651154270000|2022-04-28 13:57:50|3021.13|3021.13|3020.77|3020.77|3021.13|3021.13|3020.77|3020.77|0
1651154280000|2022-04-28 13:58:00|3020.96|3020.96|3020.07|3020.07|3020.96|3020.96|3020.07|3020.07|0
1651154310000|2022-04-28 13:58:30|3019.63|3019.63|3018.55|3018.55|3019.63|3019.63|3018.55|3018.55|0
1651154320000|2022-04-28 13:58:40|3018.66|3018.66|3017.93|3017.93|3018.66|3018.66|3017.93|3017.93|0
1651154350000|2022-04-28 13:59:10|3017.21|3017.21|3016.4|3016.4|3017.21|3017.21|3016.18|3016.18|0
1651154360000|2022-04-28 13:59:20|3016.04|3016.04|3016.04|3016.04|3016.04|3016.04|3016.04|3016.04|0
1651154370000|2022-04-28 13:59:30|3015.96|3015.96|3015.37|3015.37|3015.96|3015.96|3015.37|3015.37|0
1651154400000|2022-04-28 14:00:00|3014.65|3014.65|3014.43|3014.43|3014.65|3014.65|3014.43|3014.43|0
1651154410000|2022-04-28 14:00:10|3013.56|3013.56|3013.56|3013.56|3013.56|3013.56|3013.56|3013.56|0
1651154420000|2022-04-28 14:00:20|3013.34|3013.34|3013.45|3013.45|3013.45|3013.45|3013.23|3013.23|0
1651154430000|2022-04-28 14:00:30|3013.08|3013.08|3013.08|3013.08|3013.08|3013.08|3013.08|3013.08|0
1651154440000|2022-04-28 14:00:40|3012.69|3012.69|3013.05|3013.05|3013.05|3013.05|3012.69|3012.69|0
1651154450000|2022-04-28 14:00:50|3013.77|3013.77|3013.41|3013.41|3013.77|3013.77|3013.41|3013.41|0
1651154460000|2022-04-28 14:01:00|3013.77|3013.77|3014.43|3014.43|3014.43|3014.43|3013.77|3013.77|0
1651154470000|2022-04-28 14:01:10|3014.65|3014.65|3013.35|3013.35|3014.65|3014.65|3013.35|3013.35|0
1651154480000|2022-04-28 14:01:20|3013.24|3013.24|3013.24|3013.24|3013.24|3013.24|3013.24|3013.24|0
1651154490000|2022-04-28 14:01:30|3012.79|3012.79|3012.79|3012.79|3012.79|3012.79|3012.79|3012.79|0
1651154510000|2022-04-28 14:01:50|3013.22|3013.22|3011.77|3011.77|3013.22|3013.22|3011.77|3011.77|0
1651154520000|2022-04-28 14:02:00|3011.99|3011.99|3011.99|3011.99|3011.99|3011.99|3011.99|3011.99|0
1651154540000|2022-04-28 14:02:20|3011.63|3011.63|3011.58|3011.58|3012.35|3012.35|3011.58|3011.58|0
1651154560000|2022-04-28 14:02:40|3011.22|3011.22|3010.84|3010.84|3011.33|3011.33|3010.84|3010.84|0
1651154570000|2022-04-28 14:02:50|3010.73|3010.73|3011.53|3011.53|3011.53|3011.53|3010.73|3010.73|0
1651154580000|2022-04-28 14:03:00|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|0
1651154590000|2022-04-28 14:03:10|3011.27|3011.27|3011.86|3011.86|3011.86|3011.86|3011.27|3011.27|0
1651154610000|2022-04-28 14:03:30|3011.75|3011.75|3011.75|3011.75|3011.75|3011.75|3011.75|3011.75|0
1651154620000|2022-04-28 14:03:40|3011.59|3011.59|3011.19|3011.19|3011.92|3011.92|3011.19|3011.19|0
1651154640000|2022-04-28 14:04:00|3010.8|3010.8|3010.77|3010.77|3010.8|3010.8|3010.41|3010.41|0
1651154680000|2022-04-28 14:04:40|3010.69|3010.69|3010.27|3010.27|3010.69|3010.69|3010.04|3010.04|0
1651154690000|2022-04-28 14:04:50|3010.48|3010.48|3010.92|3010.92|3010.92|3010.92|3010.48|3010.48|0
1651154700000|2022-04-28 14:05:00|3009.83|3009.83|3009.22|3009.22|3009.83|3009.83|3009.22|3009.22|0
1651154710000|2022-04-28 14:05:10|3008.89|3008.89|3008.89|3008.89|3008.89|3008.89|3008.89|3008.89|0
1651154720000|2022-04-28 14:05:20|3008.67|3008.67|3008.22|3008.22|3008.67|3008.67|3008.22|3008.22|0
1651154730000|2022-04-28 14:05:30|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|0
1651154740000|2022-04-28 14:05:40|3008.8|3008.8|3010.31|3010.31|3010.31|3010.31|3008.8|3008.8|0
1651154750000|2022-04-28 14:05:50|3010.54|3010.54|3009.3|3009.3|3010.54|3010.54|3009.3|3009.3|0
1651154770000|2022-04-28 14:06:10|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|3009.67|0
1651154780000|2022-04-28 14:06:20|3009.44|3009.44|3009.36|3009.36|3009.44|3009.44|3009.36|3009.36|0
1651154800000|2022-04-28 14:06:40|3009.47|3009.47|3009.47|3009.47|3009.47|3009.47|3009.47|3009.47|0
1651154810000|2022-04-28 14:06:50|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|0
1651154840000|2022-04-28 14:07:20|3009.41|3009.41|3009.41|3009.41|3009.41|3009.41|3009.41|3009.41|0
1651154850000|2022-04-28 14:07:30|3009.3|3009.3|3009.72|3009.72|3010.38|3010.38|3009.3|3009.3|0
1651154860000|2022-04-28 14:07:40|3009.36|3009.36|3010.32|3010.32|3010.32|3010.32|3009.36|3009.36|0
1651154870000|2022-04-28 14:07:50|3010.24|3010.24|3010.11|3010.11|3010.48|3010.48|3010.11|3010.11|0
1651154880000|2022-04-28 14:08:00|3009.66|3009.66|3010.33|3010.33|3010.33|3010.33|3009.66|3009.66|0
1651154890000|2022-04-28 14:08:10|3009.66|3009.66|3009.44|3009.44|3009.66|3009.66|3009.44|3009.44|0
1651154920000|2022-04-28 14:08:40|3009|3009|3008.78|3008.78|3009|3009|3008.78|3008.78|0
1651154960000|2022-04-28 14:09:20|3009|3009|3009.44|3009.44|3009.44|3009.44|3009|3009|0
1651154970000|2022-04-28 14:09:30|3009.66|3009.66|3009.66|3009.66|3009.66|3009.66|3009.66|3009.66|0
1651155000000|2022-04-28 14:10:00|3009.58|3009.58|3009.27|3009.27|3009.58|3009.58|3009.27|3009.27|0
1651155010000|2022-04-28 14:10:10|3008.9|3008.9|3008.9|3008.9|3008.9|3008.9|3008.9|3008.9|0
1651155040000|2022-04-28 14:10:40|3008.69|3008.69|3008.91|3008.91|3008.91|3008.91|3008.69|3008.69|0
1651155060000|2022-04-28 14:11:00|3009.14|3009.14|3009.14|3009.14|3009.14|3009.14|3009.14|3009.14|0
1651155070000|2022-04-28 14:11:10|3009.59|3009.59|3009.59|3009.59|3009.59|3009.59|3009.59|3009.59|0
1651155080000|2022-04-28 14:11:20|3009.26|3009.26|3009.04|3009.04|3009.26|3009.26|3009.04|3009.04|0
1651155090000|2022-04-28 14:11:30|3009.12|3009.12|3008.39|3008.39|3009.12|3009.12|3008.39|3008.39|0
1651155100000|2022-04-28 14:11:40|3008.76|3008.76|3008.97|3008.97|3008.97|3008.97|3008.76|3008.76|0
1651155120000|2022-04-28 14:12:00|3008.65|3008.65|3007.2|3007.2|3008.65|3008.65|3007.2|3007.2|0
1651155130000|2022-04-28 14:12:10|3006.98|3006.98|3006|3006|3006.98|3006.98|3006|3006|0
1651155140000|2022-04-28 14:12:20|3006.19|3006.19|3006.19|3006.19|3006.19|3006.19|3006.19|3006.19|0
1651155150000|2022-04-28 14:12:30|3005.74|3005.74|3005.43|3005.43|3005.74|3005.74|3005.43|3005.43|0
1651155160000|2022-04-28 14:12:40|3005.19|3005.19|3005.51|3005.51|3005.51|3005.51|3005.19|3005.19|0
1651155170000|2022-04-28 14:12:50|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|0
1651155200000|2022-04-28 14:13:20|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|0
1651155210000|2022-04-28 14:13:30|3004.75|3004.75|3004.75|3004.75|3004.75|3004.75|3004.75|3004.75|0
1651155230000|2022-04-28 14:13:50|3005.11|3005.11|3004.83|3004.83|3005.11|3005.11|3004.75|3004.75|0
1651155240000|2022-04-28 14:14:00|3005.05|3005.05|3005.48|3005.48|3005.48|3005.48|3005.05|3005.05|0
1651155270000|2022-04-28 14:14:30|3005.92|3005.92|3005.92|3005.92|3005.92|3005.92|3005.92|3005.92|0
1651155280000|2022-04-28 14:14:40|3005.81|3005.81|3005.81|3005.81|3005.81|3005.81|3005.81|3005.81|0
1651155320000|2022-04-28 14:15:20|3006.03|3006.03|3007.14|3007.14|3007.14|3007.14|3006.03|3006.03|0
1651155330000|2022-04-28 14:15:30|3006.95|3006.95|3007.09|3007.09|3007.09|3007.09|3006.73|3006.73|0
1651155350000|2022-04-28 14:15:50|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|0
1651155360000|2022-04-28 14:16:00|3007.68|3007.68|3007.68|3007.68|3007.68|3007.68|3007.68|3007.68|0
1651155370000|2022-04-28 14:16:10|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|3007.45|0
1651155400000|2022-04-28 14:16:40|3007.53|3007.53|3008.95|3008.95|3008.95|3008.95|3007.53|3007.53|0
1651155410000|2022-04-28 14:16:50|3009.4|3009.4|3009.4|3009.4|3009.4|3009.4|3009.4|3009.4|0
1651155420000|2022-04-28 14:17:00|3009.71|3009.71|3010.2|3010.2|3010.44|3010.44|3009.71|3009.71|0
1651155430000|2022-04-28 14:17:10|3010.42|3010.42|3010.74|3010.74|3010.74|3010.74|3010.42|3010.42|0
1651155450000|2022-04-28 14:17:30|3010.63|3010.63|3010.41|3010.41|3010.63|3010.63|3010.41|3010.41|0
1651155460000|2022-04-28 14:17:40|3010.61|3010.61|3010.61|3010.61|3010.61|3010.61|3010.61|3010.61|0
1651155470000|2022-04-28 14:17:50|3010.72|3010.72|3010.93|3010.93|3010.93|3010.93|3010.72|3010.72|0
1651155480000|2022-04-28 14:18:00|3011.3|3011.3|3011.3|3011.3|3011.3|3011.3|3011.3|3011.3|0
1651155490000|2022-04-28 14:18:10|3011.41|3011.41|3011.41|3011.41|3011.41|3011.41|3011.41|3011.41|0
1651155520000|2022-04-28 14:18:40|3011.63|3011.63|3011.63|3011.63|3011.63|3011.63|3011.63|3011.63|0
1651155540000|2022-04-28 14:19:00|3011.83|3011.83|3012.29|3012.29|3012.29|3012.29|3011.83|3011.83|0
1651155550000|2022-04-28 14:19:10|3012.52|3012.52|3012.95|3012.95|3012.95|3012.95|3012.52|3012.52|0
1651155560000|2022-04-28 14:19:20|3012.56|3012.56|3013.14|3013.14|3013.14|3013.14|3012.56|3012.56|0
1651155570000|2022-04-28 14:19:30|3012.93|3012.93|3012.93|3012.93|3012.93|3012.93|3012.93|3012.93|0
1651155590000|2022-04-28 14:19:50|3013.04|3013.04|3013.14|3013.14|3013.14|3013.14|3012.82|3012.82|0
1651155600000|2022-04-28 14:20:00|3012.78|3012.78|3011.97|3011.97|3012.78|3012.78|3011.97|3011.97|0
1651155610000|2022-04-28 14:20:10|3011.86|3011.86|3012.08|3012.08|3012.08|3012.08|3011.63|3011.63|0
1651155650000|2022-04-28 14:20:50|3012.45|3012.45|3013.45|3013.45|3013.45|3013.45|3012.34|3012.34|0
1651155660000|2022-04-28 14:21:00|3013.65|3013.65|3013.65|3013.65|3013.65|3013.65|3013.65|3013.65|0
1651155690000|2022-04-28 14:21:30|3013.29|3013.29|3013.6|3013.6|3013.6|3013.6|3013.29|3013.29|0
1651155700000|2022-04-28 14:21:40|3013.24|3013.24|3013.24|3013.24|3013.24|3013.24|3013.24|3013.24|0
1651155710000|2022-04-28 14:21:50|3013.16|3013.16|3013.08|3013.08|3013.16|3013.16|3013.08|3013.08|0
1651155730000|2022-04-28 14:22:10|3013.45|3013.45|3013.45|3013.45|3013.45|3013.45|3013.45|3013.45|0
1651155740000|2022-04-28 14:22:20|3013.88|3013.88|3013.88|3013.88|3013.88|3013.88|3013.88|3013.88|0
1651155750000|2022-04-28 14:22:30|3013.66|3013.66|3013.66|3013.66|3013.66|3013.66|3013.66|3013.66|0
1651155770000|2022-04-28 14:22:50|3012.93|3012.93|3012.93|3012.93|3012.93|3012.93|3012.93|3012.93|0
1651155780000|2022-04-28 14:23:00|3013.15|3013.15|3013.9|3013.9|3014.35|3014.35|3013.15|3013.15|0
1651155800000|2022-04-28 14:23:20|3013.69|3013.69|3013.26|3013.26|3013.69|3013.69|3013.11|3013.11|0
1651155830000|2022-04-28 14:23:50|3013.11|3013.11|3012.62|3012.62|3013.11|3013.11|3012.62|3012.62|0
1651155840000|2022-04-28 14:24:00|3012.54|3012.54|3011.89|3011.89|3012.54|3012.54|3011.89|3011.89|0
1651155850000|2022-04-28 14:24:10|3012.32|3012.32|3012.76|3012.76|3012.76|3012.76|3012.32|3012.32|0
1651155860000|2022-04-28 14:24:20|3012.95|3012.95|3012.37|3012.37|3012.95|3012.95|3012.37|3012.37|0
1651155880000|2022-04-28 14:24:40|3012.01|3012.01|3012.23|3012.23|3012.23|3012.23|3012.01|3012.01|0
1651155890000|2022-04-28 14:24:50|3012.12|3012.12|3012.34|3012.34|3012.34|3012.34|3012.12|3012.12|0
1651155900000|2022-04-28 14:25:00|3012.53|3012.53|3012.69|3012.69|3012.69|3012.69|3012.53|3012.53|0
1651155910000|2022-04-28 14:25:10|3012.47|3012.47|3012.47|3012.47|3012.47|3012.47|3012.47|3012.47|0
1651155920000|2022-04-28 14:25:20|3012.66|3012.66|3011.61|3011.61|3012.66|3012.66|3011.53|3011.53|0
1651155930000|2022-04-28 14:25:30|3011.53|3011.53|3011.53|3011.53|3011.53|3011.53|3011.53|3011.53|0
1651155940000|2022-04-28 14:25:40|3011.14|3011.14|3011.14|3011.14|3011.14|3011.14|3011.14|3011.14|0
1651155950000|2022-04-28 14:25:50|3011.5|3011.5|3011.64|3011.64|3011.86|3011.86|3011.5|3011.5|0
1651155970000|2022-04-28 14:26:10|3011.28|3011.28|3012.01|3012.01|3012.01|3012.01|3011.28|3011.28|0
1651155990000|2022-04-28 14:26:30|3012.24|3012.24|3012.24|3012.24|3012.24|3012.24|3012.24|3012.24|0
1651156010000|2022-04-28 14:26:50|3011.34|3011.34|3011.34|3011.34|3011.34|3011.34|3011.34|3011.34|0
1651156020000|2022-04-28 14:27:00|3011.12|3011.12|3011.02|3011.02|3011.34|3011.34|3011.02|3011.02|0
1651156030000|2022-04-28 14:27:10|3010.91|3010.91|3009.64|3009.64|3010.91|3010.91|3009.48|3009.48|0
1651156040000|2022-04-28 14:27:20|3009.19|3009.19|3009.51|3009.51|3009.51|3009.51|3008.97|3008.97|0
1651156060000|2022-04-28 14:27:40|3009.73|3009.73|3009.73|3009.73|3009.95|3009.95|3009.73|3009.73|0
1651156080000|2022-04-28 14:28:00|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|0
1651156090000|2022-04-28 14:28:10|3009.17|3009.17|3009.17|3009.17|3009.17|3009.17|3009.17|3009.17|0
1651156100000|2022-04-28 14:28:20|3009.06|3009.06|3008.77|3008.77|3009.06|3009.06|3008.77|3008.77|0
1651156120000|2022-04-28 14:28:40|3008.04|3008.04|3008.97|3008.97|3009.17|3009.17|3008.04|3008.04|0
1651156130000|2022-04-28 14:28:50|3009.33|3009.33|3010.06|3010.06|3010.06|3010.06|3009.33|3009.33|0
1651156140000|2022-04-28 14:29:00|3009.84|3009.84|3009.84|3009.84|3009.84|3009.84|3009.84|3009.84|0
1651156150000|2022-04-28 14:29:10|3009.73|3009.73|3009.73|3009.73|3009.73|3009.73|3009.73|3009.73|0
1651156160000|2022-04-28 14:29:20|3009.57|3009.57|3010.05|3010.05|3010.05|3010.05|3009.57|3009.57|0
1651156170000|2022-04-28 14:29:30|3009.82|3009.82|3009.82|3009.82|3009.82|3009.82|3009.82|3009.82|0
1651156180000|2022-04-28 14:29:40|3010.05|3010.05|3010.05|3010.05|3010.05|3010.05|3010.05|3010.05|0
1651156190000|2022-04-28 14:29:50|3009.82|3009.82|3009.93|3009.93|3009.93|3009.93|3009.82|3009.82|0
1651156200000|2022-04-28 14:30:00|3009.71|3009.71|3008.62|3008.62|3009.71|3009.71|3008.62|3008.62|0
1651156210000|2022-04-28 14:30:10|3008.18|3008.18|3008.55|3008.55|3008.55|3008.55|3008.18|3008.18|0
1651156220000|2022-04-28 14:30:20|3008.91|3008.91|3009.13|3009.13|3009.13|3009.13|3008.91|3008.91|0
1651156240000|2022-04-28 14:30:40|3008.91|3008.91|3008.91|3008.91|3008.91|3008.91|3008.91|3008.91|0
1651156250000|2022-04-28 14:30:50|3009.63|3009.63|3009.6|3009.6|3009.8|3009.8|3009.6|3009.6|0
1651156260000|2022-04-28 14:31:00|3009.02|3009.02|3008.7|3008.7|3009.04|3009.04|3008.7|3008.7|0
1651156270000|2022-04-28 14:31:10|3008.33|3008.33|3008.33|3008.33|3008.33|3008.33|3008.33|3008.33|0
1651156290000|2022-04-28 14:31:30|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|0
1651156300000|2022-04-28 14:31:40|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|0
1651156310000|2022-04-28 14:31:50|3008.33|3008.33|3008.33|3008.33|3008.33|3008.33|3008.33|3008.33|0
1651156320000|2022-04-28 14:32:00|3008.44|3008.44|3008.52|3008.52|3008.52|3008.52|3008.44|3008.44|0
1651156330000|2022-04-28 14:32:10|3007.8|3007.8|3007.8|3007.8|3007.8|3007.8|3007.8|3007.8|0
1651156350000|2022-04-28 14:32:30|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|0
1651156370000|2022-04-28 14:32:50|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|0
1651156390000|2022-04-28 14:33:10|3007.45|3007.45|3007.69|3007.69|3007.69|3007.69|3007.45|3007.45|0
1651156400000|2022-04-28 14:33:20|3007.91|3007.91|3008.13|3008.13|3008.13|3008.13|3007.91|3007.91|0
1651156420000|2022-04-28 14:33:40|3007.89|3007.89|3008.05|3008.05|3008.05|3008.05|3007.89|3007.89|0
1651156430000|2022-04-28 14:33:50|3008.44|3008.44|3008.21|3008.21|3008.44|3008.44|3008.21|3008.21|0
1651156440000|2022-04-28 14:34:00|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|0
1651156450000|2022-04-28 14:34:10|3007.65|3007.65|3007.22|3007.22|3007.65|3007.65|3007.22|3007.22|0
1651156460000|2022-04-28 14:34:20|3006.99|3006.99|3006.99|3006.99|3006.99|3006.99|3006.99|3006.99|0
1651156470000|2022-04-28 14:34:30|3007.22|3007.22|3007.22|3007.22|3007.22|3007.22|3007.22|3007.22|0
1651156490000|2022-04-28 14:34:50|3006.89|3006.89|3006.89|3006.89|3006.89|3006.89|3006.89|3006.89|0
1651156510000|2022-04-28 14:35:10|3006.67|3006.67|3006.67|3006.67|3006.67|3006.67|3006.67|3006.67|0
1651156520000|2022-04-28 14:35:20|3007.1|3007.1|3007.46|3007.46|3007.46|3007.46|3007.1|3007.1|0
1651156570000|2022-04-28 14:36:10|3007.68|3007.68|3007.68|3007.68|3007.68|3007.68|3007.68|3007.68|0
1651156580000|2022-04-28 14:36:20|3007.25|3007.25|3007.03|3007.03|3007.25|3007.25|3007.03|3007.03|0
1651156600000|2022-04-28 14:36:40|3006.83|3006.83|3006.47|3006.47|3006.86|3006.86|3006.47|3006.47|0
1651156610000|2022-04-28 14:36:50|3006.14|3006.14|3005.55|3005.55|3006.14|3006.14|3005.55|3005.55|0
1651156620000|2022-04-28 14:37:00|3005.77|3005.77|3005.58|3005.58|3005.77|3005.77|3005.58|3005.58|0
1651156640000|2022-04-28 14:37:20|3005.35|3005.35|3005.35|3005.35|3005.35|3005.35|3005.35|3005.35|0
1651156650000|2022-04-28 14:37:30|3005.02|3005.02|3005.02|3005.02|3005.02|3005.02|3005.02|3005.02|0
1651156660000|2022-04-28 14:37:40|3004.66|3004.66|3004.66|3004.66|3004.66|3004.66|3004.66|3004.66|0
1651156680000|2022-04-28 14:38:00|3004.98|3004.98|3004|3004|3004.98|3004.98|3004|3004|0
1651156700000|2022-04-28 14:38:20|3004.24|3004.24|3004.78|3004.78|3004.78|3004.78|3004.24|3004.24|0
1651156710000|2022-04-28 14:38:30|3005.14|3005.14|3005.47|3005.47|3005.86|3005.86|3005.14|3005.14|0
1651156720000|2022-04-28 14:38:40|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|0
1651156730000|2022-04-28 14:38:50|3004.46|3004.46|3004.46|3004.46|3004.46|3004.46|3004.46|3004.46|0
1651156740000|2022-04-28 14:39:00|3004.3|3004.3|3004.3|3004.3|3004.3|3004.3|3004.3|3004.3|0
1651156750000|2022-04-28 14:39:10|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|0
1651156760000|2022-04-28 14:39:20|3004.46|3004.46|3004.26|3004.26|3004.46|3004.46|3004.26|3004.26|0
1651156800000|2022-04-28 14:40:00|3004.46|3004.46|3004.68|3004.68|3004.68|3004.68|3004.46|3004.46|0
1651156810000|2022-04-28 14:40:10|3004.76|3004.76|3004.52|3004.52|3004.76|3004.76|3004.52|3004.52|0
1651156830000|2022-04-28 14:40:30|3004.68|3004.68|3004.76|3004.76|3004.76|3004.76|3004.68|3004.68|0
1651156840000|2022-04-28 14:40:40|3004.87|3004.87|3005.78|3005.78|3005.78|3005.78|3004.87|3004.87|0
1651156850000|2022-04-28 14:40:50|3005.63|3005.63|3005.4|3005.4|3005.63|3005.63|3005.4|3005.4|0
1651156880000|2022-04-28 14:41:20|3005.6|3005.6|3005.6|3005.6|3005.6|3005.6|3005.6|3005.6|0
1651156900000|2022-04-28 14:41:40|3005.79|3005.79|3005.79|3005.79|3005.79|3005.79|3005.79|3005.79|0
1651156920000|2022-04-28 14:42:00|3005.87|3005.87|3006.23|3006.23|3006.23|3006.23|3005.87|3005.87|0
1651156930000|2022-04-28 14:42:10|3006.34|3006.34|3006.34|3006.34|3006.34|3006.34|3006.34|3006.34|0
1651156940000|2022-04-28 14:42:20|3005.62|3005.62|3005.98|3005.98|3005.98|3005.98|3005.62|3005.62|0
1651156950000|2022-04-28 14:42:30|3006.34|3006.34|3006.34|3006.34|3006.34|3006.34|3006.34|3006.34|0
1651156960000|2022-04-28 14:42:40|3006.45|3006.45|3006.45|3006.45|3006.45|3006.45|3006.45|3006.45|0
1651156980000|2022-04-28 14:43:00|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|0
1651157010000|2022-04-28 14:43:30|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|0
1651157020000|2022-04-28 14:43:40|3005.81|3005.81|3005.89|3005.89|3005.97|3005.97|3005.81|3005.81|0
1651157030000|2022-04-28 14:43:50|3006|3006|3006|3006|3006|3006|3006|3006|0
1651157040000|2022-04-28 14:44:00|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|0
1651157080000|2022-04-28 14:44:40|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|0
1651157100000|2022-04-28 14:45:00|3006.47|3006.47|3006.47|3006.47|3006.47|3006.47|3006.47|3006.47|0
1651157120000|2022-04-28 14:45:20|3006.8|3006.8|3006.8|3006.8|3006.8|3006.8|3006.8|3006.8|0
1651157130000|2022-04-28 14:45:30|3006.65|3006.65|3006.65|3006.65|3006.65|3006.65|3006.65|3006.65|0
1651157160000|2022-04-28 14:46:00|3006.43|3006.43|3006.21|3006.21|3006.65|3006.65|3006.21|3006.21|0
1651157170000|2022-04-28 14:46:10|3006.1|3006.1|3006|3006|3006.1|3006.1|3006|3006|0
1651157190000|2022-04-28 14:46:30|3006.1|3006.1|3007.08|3007.08|3007.08|3007.08|3006.1|3006.1|0
1651157200000|2022-04-28 14:46:40|3006.66|3006.66|3006.03|3006.03|3006.66|3006.66|3006.03|3006.03|0
1651157220000|2022-04-28 14:47:00|3006.23|3006.23|3006.3|3006.3|3006.62|3006.62|3006.23|3006.23|0
1651157240000|2022-04-28 14:47:20|3006.63|3006.63|3006.63|3006.63|3006.63|3006.63|3006.63|3006.63|0
1651157250000|2022-04-28 14:47:30|3006.83|3006.83|3006.39|3006.39|3006.83|3006.83|3006.39|3006.39|0
1651157260000|2022-04-28 14:47:40|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|0
1651157270000|2022-04-28 14:47:50|3006.69|3006.69|3006.85|3006.85|3006.85|3006.85|3006.54|3006.54|0
1651157280000|2022-04-28 14:48:00|3006.49|3006.49|3006.29|3006.29|3006.49|3006.49|3006.29|3006.29|0
1651157300000|2022-04-28 14:48:20|3006.19|3006.19|3006.19|3006.19|3006.19|3006.19|3006.19|3006.19|0
1651157310000|2022-04-28 14:48:30|3005.73|3005.73|3005.73|3005.73|3005.73|3005.73|3005.73|3005.73|0
1651157320000|2022-04-28 14:48:40|3006.1|3006.1|3006.55|3006.55|3006.55|3006.55|3006.1|3006.1|0
1651157330000|2022-04-28 14:48:50|3006.1|3006.1|3006.32|3006.32|3006.32|3006.32|3006.1|3006.1|0
1651157390000|2022-04-28 14:49:50|3005.65|3005.65|3005.65|3005.65|3005.65|3005.65|3005.65|3005.65|0
1651157410000|2022-04-28 14:50:10|3005.54|3005.54|3006.26|3006.26|3006.62|3006.62|3005.54|3005.54|0
1651157420000|2022-04-28 14:50:20|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|3006.62|0
1651157430000|2022-04-28 14:50:30|3006.95|3006.95|3006.95|3006.95|3006.95|3006.95|3006.95|3006.95|0
1651157460000|2022-04-28 14:51:00|3005.97|3005.97|3005.97|3005.97|3005.97|3005.97|3005.97|3005.97|0
1651157480000|2022-04-28 14:51:20|3005.81|3005.81|3005.38|3005.38|3005.81|3005.81|3005.38|3005.38|0
1651157490000|2022-04-28 14:51:30|3004.93|3004.93|3004.93|3004.93|3004.93|3004.93|3004.93|3004.93|0
1651157510000|2022-04-28 14:51:50|3004.85|3004.85|3004.65|3004.65|3004.85|3004.85|3004.65|3004.65|0
1651157520000|2022-04-28 14:52:00|3003.93|3003.93|3003.93|3003.93|3003.93|3003.93|3003.93|3003.93|0
1651157530000|2022-04-28 14:52:10|3003.49|3003.49|3003.28|3003.28|3003.49|3003.49|3003.28|3003.28|0
1651157540000|2022-04-28 14:52:20|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|0
1651157550000|2022-04-28 14:52:30|3004.03|3004.03|3003.64|3003.64|3004.03|3004.03|3003.64|3003.64|0
1651157570000|2022-04-28 14:52:50|3003.28|3003.28|3002.37|3002.37|3003.28|3003.28|3002.37|3002.37|0
1651157600000|2022-04-28 14:53:20|3002.16|3002.16|3001.83|3001.83|3002.16|3002.16|3001.83|3001.83|0
1651157610000|2022-04-28 14:53:30|3002.04|3002.04|3003.06|3003.06|3003.06|3003.06|3002.04|3002.04|0
1651157650000|2022-04-28 14:54:10|3003.26|3003.26|3003.93|3003.93|3003.93|3003.93|3003.26|3003.26|0
1651157660000|2022-04-28 14:54:20|3004.25|3004.25|3004.36|3004.36|3004.36|3004.36|3004.25|3004.25|0
1651157690000|2022-04-28 14:54:50|3004.44|3004.44|3004.77|3004.77|3004.77|3004.77|3004.44|3004.44|0
1651157710000|2022-04-28 14:55:10|3005.16|3005.16|3004.96|3004.96|3005.16|3005.16|3004.77|3004.77|0
1651157720000|2022-04-28 14:55:20|3004.85|3004.85|3005.09|3005.09|3005.09|3005.09|3004.85|3004.85|0
1651157730000|2022-04-28 14:55:30|3005.01|3005.01|3005.01|3005.01|3005.01|3005.01|3005.01|3005.01|0
1651157750000|2022-04-28 14:55:50|3005.12|3005.12|3005.12|3005.12|3005.12|3005.12|3005.12|3005.12|0
1651157760000|2022-04-28 14:56:00|3004.96|3004.96|3005.36|3005.36|3005.36|3005.36|3004.96|3004.96|0
1651157770000|2022-04-28 14:56:10|3005.58|3005.58|3005.8|3005.8|3005.8|3005.8|3005.58|3005.58|0
1651157820000|2022-04-28 14:57:00|3005.69|3005.69|3005.69|3005.69|3005.69|3005.69|3005.69|3005.69|0
1651157830000|2022-04-28 14:57:10|3005.61|3005.61|3005.61|3005.61|3005.61|3005.61|3005.61|3005.61|0
1651157840000|2022-04-28 14:57:20|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|0
1651157860000|2022-04-28 14:57:40|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|0
1651157880000|2022-04-28 14:58:00|3006.34|3006.34|3007.66|3007.66|3007.66|3007.66|3006.34|3006.34|0
1651157890000|2022-04-28 14:58:10|3007.86|3007.86|3007.86|3007.86|3007.86|3007.86|3007.86|3007.86|0
1651157910000|2022-04-28 14:58:30|3008.22|3008.22|3007.77|3007.77|3008.22|3008.22|3007.77|3007.77|0
1651157920000|2022-04-28 14:58:40|3007.58|3007.58|3007.06|3007.06|3007.58|3007.58|3007.06|3007.06|0
1651157930000|2022-04-28 14:58:50|3006.84|3006.84|3007.2|3007.2|3007.2|3007.2|3006.84|3006.84|0
1651157940000|2022-04-28 14:59:00|3007.42|3007.42|3007.42|3007.42|3007.42|3007.42|3007.42|3007.42|0
1651157970000|2022-04-28 14:59:30|3007.34|3007.34|3007.34|3007.34|3007.34|3007.34|3007.34|3007.34|0
1651157980000|2022-04-28 14:59:40|3006.89|3006.89|3006.89|3006.89|3006.89|3006.89|3006.89|3006.89|0
1651158010000|2022-04-28 15:00:10|3007.11|3007.11|3007.11|3007.11|3007.11|3007.11|3007.11|3007.11|0
1651158020000|2022-04-28 15:00:20|3007.47|3007.47|3008.25|3008.25|3008.25|3008.25|3007.47|3007.47|0
1651158030000|2022-04-28 15:00:30|3008.45|3008.45|3008.45|3008.45|3008.45|3008.45|3008.45|3008.45|0
1651158040000|2022-04-28 15:00:40|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|0
1651158050000|2022-04-28 15:00:50|3007.89|3007.89|3007.89|3007.89|3007.89|3007.89|3007.89|3007.89|0
1651158060000|2022-04-28 15:01:00|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|0
1651158070000|2022-04-28 15:01:10|3007.16|3007.16|3007.16|3007.16|3007.16|3007.16|3007.16|3007.16|0
1651158080000|2022-04-28 15:01:20|3006.83|3006.83|3005.53|3005.53|3006.83|3006.83|3005.53|3005.53|0
1651158120000|2022-04-28 15:02:00|3005.64|3005.64|3005.64|3005.64|3005.64|3005.64|3005.64|3005.64|0
1651158130000|2022-04-28 15:02:10|3005.42|3005.42|3004.87|3004.87|3005.42|3005.42|3004.87|3004.87|0
1651158140000|2022-04-28 15:02:20|3004.63|3004.63|3003.6|3003.6|3004.71|3004.71|3003.6|3003.6|0
1651158150000|2022-04-28 15:02:30|3003.82|3003.82|3004|3004|3004|3004|3003.71|3003.71|0
1651158160000|2022-04-28 15:02:40|3004.22|3004.22|3004.22|3004.22|3004.22|3004.22|3004.22|3004.22|0
1651158170000|2022-04-28 15:02:50|3004.03|3004.03|3004.75|3004.75|3005.11|3005.11|3004.03|3004.03|0
1651158180000|2022-04-28 15:03:00|3004.83|3004.83|3005.6|3005.6|3005.6|3005.6|3004.83|3004.83|0
1651158210000|2022-04-28 15:03:30|3005.96|3005.96|3005.96|3005.96|3005.96|3005.96|3005.96|3005.96|0
1651158220000|2022-04-28 15:03:40|3005.85|3005.85|3005.74|3005.74|3005.85|3005.85|3005.74|3005.74|0
1651158230000|2022-04-28 15:03:50|3006.11|3006.11|3005.91|3005.91|3006.11|3006.11|3005.91|3005.91|0
1651158280000|2022-04-28 15:04:40|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|0
1651158290000|2022-04-28 15:04:50|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|0
1651158300000|2022-04-28 15:05:00|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|0
1651158310000|2022-04-28 15:05:10|3005.91|3005.91|3004.94|3004.94|3006.14|3006.14|3004.94|3004.94|0
1651158320000|2022-04-28 15:05:20|3004.71|3004.71|3004.91|3004.91|3004.91|3004.91|3004.71|3004.71|0
1651158330000|2022-04-28 15:05:30|3005.27|3005.27|3005.27|3005.27|3005.27|3005.27|3005.27|3005.27|0
1651158340000|2022-04-28 15:05:40|3005.05|3005.05|3005.05|3005.05|3005.05|3005.05|3005.05|3005.05|0
1651158350000|2022-04-28 15:05:50|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|0
1651158360000|2022-04-28 15:06:00|3005.61|3005.61|3006.34|3006.34|3006.34|3006.34|3005.61|3005.61|0
1651158370000|2022-04-28 15:06:10|3006.23|3006.23|3006.23|3006.23|3006.23|3006.23|3006.23|3006.23|0
1651158380000|2022-04-28 15:06:20|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|0
1651158410000|2022-04-28 15:06:50|3006.81|3006.81|3006.81|3006.81|3006.81|3006.81|3006.81|3006.81|0
1651158420000|2022-04-28 15:07:00|3007.25|3007.25|3007.47|3007.47|3007.47|3007.47|3007.25|3007.25|0
1651158430000|2022-04-28 15:07:10|3007.25|3007.25|3007.86|3007.86|3007.86|3007.86|3007.25|3007.25|0
1651158440000|2022-04-28 15:07:20|3007.7|3007.7|3007.54|3007.54|3007.7|3007.7|3007.54|3007.54|0
1651158450000|2022-04-28 15:07:30|3007.7|3007.7|3008.06|3008.06|3008.06|3008.06|3007.7|3007.7|0
1651158460000|2022-04-28 15:07:40|3008.39|3008.39|3008.39|3008.39|3008.39|3008.39|3008.39|3008.39|0
1651158470000|2022-04-28 15:07:50|3008.61|3008.61|3008.34|3008.34|3008.61|3008.61|3008.34|3008.34|0
1651158480000|2022-04-28 15:08:00|3008.7|3008.7|3009.03|3009.03|3009.03|3009.03|3008.7|3008.7|0
1651158490000|2022-04-28 15:08:10|3008.92|3008.92|3008.81|3008.81|3008.92|3008.92|3008.81|3008.81|0
1651158500000|2022-04-28 15:08:20|3008.73|3008.73|3009.13|3009.13|3009.13|3009.13|3008.73|3008.73|0
1651158520000|2022-04-28 15:08:40|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|3007.92|3007.92|0
1651158530000|2022-04-28 15:08:50|3008.47|3008.47|3008.47|3008.47|3008.47|3008.47|3008.47|3008.47|0
1651158550000|2022-04-28 15:09:10|3008.63|3008.63|3008.55|3008.55|3008.79|3008.79|3008.47|3008.47|0
1651158560000|2022-04-28 15:09:20|3008.16|3008.16|3008.16|3008.16|3008.16|3008.16|3008.16|3008.16|0
1651158580000|2022-04-28 15:09:40|3008.37|3008.37|3008.15|3008.15|3008.37|3008.37|3008.15|3008.15|0
1651158600000|2022-04-28 15:10:00|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|3008.26|0
1651158630000|2022-04-28 15:10:30|3008.15|3008.15|3007.6|3007.6|3008.15|3008.15|3007.6|3007.6|0
1651158650000|2022-04-28 15:10:50|3007.36|3007.36|3007.26|3007.26|3007.36|3007.36|3007.26|3007.26|0
1651158670000|2022-04-28 15:11:10|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|0
1651158750000|2022-04-28 15:12:30|3007.76|3007.76|3007.53|3007.53|3007.76|3007.76|3007.53|3007.53|0
1651158760000|2022-04-28 15:12:40|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|0
1651158780000|2022-04-28 15:13:00|3007.36|3007.36|3007.36|3007.36|3007.36|3007.36|3007.36|3007.36|0
1651158810000|2022-04-28 15:13:30|3007.47|3007.47|3005.74|3005.74|3007.47|3007.47|3005.74|3005.74|0
1651158820000|2022-04-28 15:13:40|3005.55|3005.55|3005.77|3005.77|3005.88|3005.88|3005.55|3005.55|0
1651158830000|2022-04-28 15:13:50|3005.33|3005.33|3005.33|3005.33|3005.33|3005.33|3005.33|3005.33|0
1651158840000|2022-04-28 15:14:00|3005.56|3005.56|3005.78|3005.78|3005.78|3005.78|3005.56|3005.56|0
1651158860000|2022-04-28 15:14:20|3005.59|3005.59|3005.59|3005.59|3005.59|3005.59|3005.59|3005.59|0
1651158880000|2022-04-28 15:14:40|3005.81|3005.81|3005.97|3005.97|3005.97|3005.97|3005.81|3005.81|0
1651158900000|2022-04-28 15:15:00|3006.17|3006.17|3006.28|3006.28|3006.28|3006.28|3006.17|3006.17|0
1651158920000|2022-04-28 15:15:20|3006.36|3006.36|3006.13|3006.13|3006.36|3006.36|3006.13|3006.13|0
1651158950000|2022-04-28 15:15:50|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|0
1651158960000|2022-04-28 15:16:00|3006.08|3006.08|3006.24|3006.24|3006.24|3006.24|3006.08|3006.08|0
1651158970000|2022-04-28 15:16:10|3006.44|3006.44|3006.21|3006.21|3006.44|3006.44|3006.21|3006.21|0
1651158980000|2022-04-28 15:16:20|3006.41|3006.41|3006.41|3006.41|3006.41|3006.41|3006.41|3006.41|0
1651159000000|2022-04-28 15:16:40|3006.01|3006.01|3005.93|3005.93|3006.25|3006.25|3005.93|3005.93|0
1651159010000|2022-04-28 15:16:50|3005.35|3005.35|3005.13|3005.13|3005.35|3005.35|3005.13|3005.13|0
1651159020000|2022-04-28 15:17:00|3004.97|3004.97|3004.97|3004.97|3004.97|3004.97|3004.97|3004.97|0
1651159060000|2022-04-28 15:17:40|3004.76|3004.76|3004.54|3004.54|3004.76|3004.76|3004.54|3004.54|0
1651159070000|2022-04-28 15:17:50|3004.34|3004.34|3004.66|3004.66|3004.66|3004.66|3004.34|3004.34|0
1651159080000|2022-04-28 15:18:00|3004.5|3004.5|3004.5|3004.5|3004.5|3004.5|3004.5|3004.5|0
1651159090000|2022-04-28 15:18:10|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|0
1651159110000|2022-04-28 15:18:30|3004.36|3004.36|3004.36|3004.36|3004.36|3004.36|3004.36|3004.36|0
1651159120000|2022-04-28 15:18:40|3005.04|3005.04|3005.04|3005.04|3005.04|3005.04|3005.04|3005.04|0
1651159130000|2022-04-28 15:18:50|3005.2|3005.2|3005.2|3005.2|3005.2|3005.2|3005.2|3005.2|0
1651159140000|2022-04-28 15:19:00|3005.31|3005.31|3005.31|3005.31|3005.31|3005.31|3005.31|3005.31|0
1651159150000|2022-04-28 15:19:10|3005.76|3005.76|3005.76|3005.76|3005.76|3005.76|3005.76|3005.76|0
1651159170000|2022-04-28 15:19:30|3005.92|3005.92|3005.68|3005.68|3005.92|3005.92|3005.68|3005.68|0
1651159180000|2022-04-28 15:19:40|3005.46|3005.46|3005.13|3005.13|3005.46|3005.46|3005.13|3005.13|0
1651159190000|2022-04-28 15:19:50|3004.68|3004.68|3004.68|3004.68|3004.68|3004.68|3004.68|3004.68|0
1651159200000|2022-04-28 15:20:00|3004.49|3004.49|3004.7|3004.7|3004.7|3004.7|3004.49|3004.49|0
1651159210000|2022-04-28 15:20:10|3004.96|3004.96|3005.19|3005.19|3005.19|3005.19|3004.6|3004.6|0
1651159220000|2022-04-28 15:20:20|3004.99|3004.99|3004.99|3004.99|3004.99|3004.99|3004.99|3004.99|0
1651159250000|2022-04-28 15:20:50|3004.8|3004.8|3005.16|3005.16|3005.16|3005.16|3004.8|3004.8|0
1651159270000|2022-04-28 15:21:10|3004.73|3004.73|3004.51|3004.51|3004.73|3004.73|3004.51|3004.51|0
1651159290000|2022-04-28 15:21:30|3004.83|3004.83|3004.83|3004.83|3004.83|3004.83|3004.83|3004.83|0
1651159300000|2022-04-28 15:21:40|3004.61|3004.61|3004.82|3004.82|3004.82|3004.82|3004.61|3004.61|0
1651159310000|2022-04-28 15:21:50|3004.43|3004.43|3004.43|3004.43|3004.43|3004.43|3004.21|3004.21|0
1651159330000|2022-04-28 15:22:10|3004.59|3004.59|3004.62|3004.62|3004.84|3004.84|3004.51|3004.51|0
1651159350000|2022-04-28 15:22:30|3004.4|3004.4|3004.4|3004.4|3004.4|3004.4|3004.4|3004.4|0
1651159370000|2022-04-28 15:22:50|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|3004.18|3004.18|0
1651159380000|2022-04-28 15:23:00|3004.51|3004.51|3004.51|3004.51|3004.51|3004.51|3004.51|3004.51|0
1651159410000|2022-04-28 15:23:30|3004.74|3004.74|3004.74|3004.74|3004.74|3004.74|3004.74|3004.74|0
1651159420000|2022-04-28 15:23:40|3004.01|3004.01|3004.01|3004.01|3004.01|3004.01|3004.01|3004.01|0
1651159430000|2022-04-28 15:23:50|3003.91|3003.91|3003.91|3003.91|3003.91|3003.91|3003.91|3003.91|0
1651159440000|2022-04-28 15:24:00|3003.69|3003.69|3003.58|3003.58|3003.69|3003.69|3003.58|3003.58|0
1651159460000|2022-04-28 15:24:20|3003.91|3003.91|3003.91|3003.91|3003.91|3003.91|3003.91|3003.91|0
1651159480000|2022-04-28 15:24:40|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|0
1651159500000|2022-04-28 15:25:00|3003.92|3003.92|3003.9|3003.9|3003.92|3003.92|3003.7|3003.7|0
1651159510000|2022-04-28 15:25:10|3004.04|3004.04|3003.93|3003.93|3004.04|3004.04|3003.93|3003.93|0
1651159520000|2022-04-28 15:25:20|3003.71|3003.71|3003.71|3003.71|3003.71|3003.71|3003.71|3003.71|0
1651159530000|2022-04-28 15:25:30|3003.82|3003.82|3003.93|3003.93|3003.93|3003.93|3003.82|3003.82|0
1651159550000|2022-04-28 15:25:50|3003.02|3003.02|3002.94|3002.94|3003.02|3003.02|3002.94|3002.94|0
1651159560000|2022-04-28 15:26:00|3003.16|3003.16|3002.66|3002.66|3003.16|3003.16|3002.58|3002.58|0
1651159570000|2022-04-28 15:26:10|3002.42|3002.42|3002.7|3002.7|3002.7|3002.7|3002.42|3002.42|0
1651159580000|2022-04-28 15:26:20|3002.59|3002.59|3002.48|3002.48|3002.59|3002.59|3002.15|3002.15|0
1651159600000|2022-04-28 15:26:40|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|0
1651159610000|2022-04-28 15:26:50|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|0
1651159620000|2022-04-28 15:27:00|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|0
1651159630000|2022-04-28 15:27:10|3002.68|3002.68|3002.9|3002.9|3002.9|3002.9|3002.68|3002.68|0
1651159640000|2022-04-28 15:27:20|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|0
1651159670000|2022-04-28 15:27:50|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|0
1651159680000|2022-04-28 15:28:00|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|0
1651159690000|2022-04-28 15:28:10|3002.86|3002.86|3002.86|3002.86|3002.86|3002.86|3002.86|3002.86|0
1651159710000|2022-04-28 15:28:30|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3002.94|3002.94|0
1651159720000|2022-04-28 15:28:40|3002.86|3002.86|3002.86|3002.86|3002.86|3002.86|3002.86|3002.86|0
1651159740000|2022-04-28 15:29:00|3003.29|3003.29|3003.52|3003.52|3003.52|3003.52|3003.29|3003.29|0
1651159750000|2022-04-28 15:29:10|3003.74|3003.74|3003.74|3003.74|3003.74|3003.74|3003.74|3003.74|0
1651159760000|2022-04-28 15:29:20|3003.93|3003.93|3003.93|3003.93|3003.93|3003.93|3003.93|3003.93|0
1651159770000|2022-04-28 15:29:30|3003.72|3003.72|3004.1|3004.1|3004.1|3004.1|3003.72|3003.72|0
1651159780000|2022-04-28 15:29:40|3004.3|3004.3|3004.08|3004.08|3004.3|3004.3|3004.08|3004.08|0
1651159790000|2022-04-28 15:29:50|3003.86|3003.86|3004.09|3004.09|3004.09|3004.09|3003.86|3003.86|0
1651216510000|2022-04-29 07:15:10|3030.77|3030.77|3030.4|3030.4|3030.77|3030.77|3030.4|3030.4|0
1651216520000|2022-04-29 07:15:20|3030.85|3030.85|3030.85|3030.85|3030.85|3030.85|3030.85|3030.85|0
1651216530000|2022-04-29 07:15:30|3031.72|3031.72|3032.09|3032.09|3032.09|3032.09|3031.72|3031.72|0
1651216550000|2022-04-29 07:15:50|3031.69|3031.69|3032.15|3032.15|3032.15|3032.15|3031.69|3031.69|0
1651216570000|2022-04-29 07:16:10|3031.42|3031.42|3030.81|3030.81|3031.42|3031.42|3030.81|3030.81|0
1651216580000|2022-04-29 07:16:20|3030.15|3030.15|3030.15|3030.15|3030.15|3030.15|3030.15|3030.15|0
1651216610000|2022-04-29 07:16:50|3030.37|3030.37|3030.37|3030.37|3030.37|3030.37|3030.37|3030.37|0
1651216620000|2022-04-29 07:17:00|3029.92|3029.92|3029.46|3029.46|3029.92|3029.92|3029.46|3029.46|0
1651216630000|2022-04-29 07:17:10|3028.74|3028.74|3028.74|3028.74|3028.74|3028.74|3028.74|3028.74|0
1651216660000|2022-04-29 07:17:40|3028.58|3028.58|3028.58|3028.58|3028.58|3028.58|3028.58|3028.58|0
1651216670000|2022-04-29 07:17:50|3029.67|3029.67|3028.94|3028.94|3029.67|3029.67|3028.94|3028.94|0
1651216690000|2022-04-29 07:18:10|3029.67|3029.67|3029.31|3029.31|3029.67|3029.67|3029.31|3029.31|0
1651216720000|2022-04-29 07:18:40|3029.96|3029.96|3029.96|3029.96|3029.96|3029.96|3029.96|3029.96|0
1651216730000|2022-04-29 07:18:50|3030.69|3030.69|3032.69|3032.69|3032.69|3032.69|3030.69|3030.69|0
1651216740000|2022-04-29 07:19:00|3032.24|3032.24|3032.68|3032.68|3032.68|3032.68|3032.24|3032.24|0
1651216750000|2022-04-29 07:19:10|3034.65|3034.65|3034.65|3034.65|3034.65|3034.65|3034.65|3034.65|0
1651216760000|2022-04-29 07:19:20|3035.37|3035.37|3035.37|3035.37|3035.37|3035.37|3035.37|3035.37|0
1651216790000|2022-04-29 07:19:50|3035.7|3035.7|3035.7|3035.7|3035.7|3035.7|3035.34|3035.34|0
1651216810000|2022-04-29 07:20:10|3036.6|3036.6|3037.45|3037.45|3037.45|3037.45|3036.6|3036.6|0
1651216820000|2022-04-29 07:20:20|3037.01|3037.01|3037.01|3037.01|3037.01|3037.01|3037.01|3037.01|0
1651216830000|2022-04-29 07:20:30|3036.62|3036.62|3037.01|3037.01|3037.01|3037.01|3036.62|3036.62|0
1651216850000|2022-04-29 07:20:50|3036.56|3036.56|3036.56|3036.56|3036.56|3036.56|3036.56|3036.56|0
1651216860000|2022-04-29 07:21:00|3036.11|3036.11|3036.89|3036.89|3037.09|3037.09|3036.11|3036.11|0
1651216870000|2022-04-29 07:21:10|3037.09|3037.09|3036.69|3036.69|3037.09|3037.09|3036.5|3036.5|0
1651216880000|2022-04-29 07:21:20|3035.82|3035.82|3036.91|3036.91|3036.91|3036.91|3035.82|3035.82|0
1651216900000|2022-04-29 07:21:40|3038|3038|3038.9|3038.9|3038.9|3038.9|3038|3038|0
1651216930000|2022-04-29 07:22:10|3038.82|3038.82|3038.82|3038.82|3038.82|3038.82|3038.82|3038.82|0
1651216950000|2022-04-29 07:22:30|3039.02|3039.02|3038.63|3038.63|3039.02|3039.02|3038.63|3038.63|0
1651216960000|2022-04-29 07:22:40|3039.08|3039.08|3039.08|3039.08|3039.08|3039.08|3039.08|3039.08|0
1651216970000|2022-04-29 07:22:50|3038.92|3038.92|3037.63|3037.63|3039.08|3039.08|3037.63|3037.63|0
1651216980000|2022-04-29 07:23:00|3038.02|3038.02|3039.45|3039.45|3039.45|3039.45|3037.63|3037.63|0
1651217040000|2022-04-29 07:24:00|3040.04|3040.04|3039.85|3039.85|3040.04|3040.04|3039.06|3039.06|0
1651217060000|2022-04-29 07:24:20|3040.43|3040.43|3040.63|3040.63|3040.63|3040.63|3040.24|3040.24|0
1651217100000|2022-04-29 07:25:00|3041.35|3041.35|3041.35|3041.35|3041.35|3041.35|3041.35|3041.35|0
1651217110000|2022-04-29 07:25:10|3041.14|3041.14|3038.76|3038.76|3041.14|3041.14|3038.76|3038.76|0
1651217120000|2022-04-29 07:25:20|3038.4|3038.4|3038.63|3038.63|3038.63|3038.63|3038.4|3038.4|0
1651217130000|2022-04-29 07:25:30|3038.74|3038.74|3038.9|3038.9|3038.9|3038.9|3038.74|3038.74|0
1651217140000|2022-04-29 07:25:40|3039.06|3039.06|3039.44|3039.44|3039.44|3039.44|3039.06|3039.06|0
1651217150000|2022-04-29 07:25:50|3039.08|3039.08|3039.66|3039.66|3039.66|3039.66|3039.08|3039.08|0
1651217160000|2022-04-29 07:26:00|3039.3|3039.3|3039.3|3039.3|3039.3|3039.3|3039.3|3039.3|0
1651217170000|2022-04-29 07:26:10|3039.08|3039.08|3039.08|3039.08|3039.08|3039.08|3039.08|3039.08|0
1651217230000|2022-04-29 07:27:10|3038.18|3038.18|3037.73|3037.73|3038.18|3038.18|3037.28|3037.28|0
1651217270000|2022-04-29 07:27:50|3038.83|3038.83|3038.17|3038.17|3038.83|3038.83|3038.17|3038.17|0
1651217280000|2022-04-29 07:28:00|3038.06|3038.06|3036.84|3036.84|3038.06|3038.06|3036.84|3036.84|0
1651217290000|2022-04-29 07:28:10|3037.17|3037.17|3037.64|3037.64|3037.64|3037.64|3037.17|3037.17|0
1651217300000|2022-04-29 07:28:20|3037.86|3037.86|3037.17|3037.17|3037.86|3037.86|3037.17|3037.17|0
1651217340000|2022-04-29 07:29:00|3036.95|3036.95|3036.95|3036.95|3036.95|3036.95|3036.95|3036.95|0
1651217350000|2022-04-29 07:29:10|3036.56|3036.56|3036.92|3036.92|3036.92|3036.92|3036.56|3036.56|0
1651217380000|2022-04-29 07:29:40|3035.47|3035.47|3035.58|3035.58|3035.58|3035.58|3035.47|3035.47|0
1651217390000|2022-04-29 07:29:50|3034.68|3034.68|3034.68|3034.68|3034.68|3034.68|3034.68|3034.68|0
1651217430000|2022-04-29 07:30:30|3034.32|3034.32|3034.32|3034.32|3034.32|3034.32|3034.32|3034.32|0
1651217440000|2022-04-29 07:30:40|3032.96|3032.96|3032.96|3032.96|3032.96|3032.96|3032.96|3032.96|0
1651217470000|2022-04-29 07:31:10|3033.29|3033.29|3033.07|3033.07|3033.29|3033.29|3033.07|3033.07|0
1651217480000|2022-04-29 07:31:20|3033.98|3033.98|3033.98|3033.98|3033.98|3033.98|3033.98|3033.98|0
1651217500000|2022-04-29 07:31:40|3034.63|3034.63|3034.63|3034.63|3034.63|3034.63|3034.63|3034.63|0
1651217510000|2022-04-29 07:31:50|3035|3035|3036.16|3036.16|3036.16|3036.16|3035|3035|0
1651217520000|2022-04-29 07:32:00|3036.81|3036.81|3036.37|3036.37|3036.81|3036.81|3036.37|3036.37|0
1651217560000|2022-04-29 07:32:40|3036.15|3036.15|3035.25|3035.25|3036.15|3036.15|3035.25|3035.25|0
1651217580000|2022-04-29 07:33:00|3034.17|3034.17|3034.17|3034.17|3034.17|3034.17|3034.17|3034.17|0
1651217600000|2022-04-29 07:33:20|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|3034.89|0
1651217610000|2022-04-29 07:33:30|3034.33|3034.33|3031.29|3031.29|3034.33|3034.33|3031.09|3031.09|0
1651217620000|2022-04-29 07:33:40|3030.9|3030.9|3031.54|3031.54|3031.74|3031.74|3030.9|3030.9|0
1651217630000|2022-04-29 07:33:50|3031.15|3031.15|3029.16|3029.16|3031.15|3031.15|3029.16|3029.16|0
1651217640000|2022-04-29 07:34:00|3029.35|3029.35|3029.93|3029.93|3030.49|3030.49|3029.35|3029.35|0
1651217650000|2022-04-29 07:34:10|3030.13|3030.13|3030.13|3030.13|3030.13|3030.13|3030.13|3030.13|0
1651217660000|2022-04-29 07:34:20|3029.69|3029.69|3029.69|3029.69|3029.69|3029.69|3029.69|3029.69|0
1651217680000|2022-04-29 07:34:40|3030.08|3030.08|3030.08|3030.08|3030.08|3030.08|3030.08|3030.08|0
1651217690000|2022-04-29 07:34:50|3030.53|3030.53|3030.92|3030.92|3030.92|3030.92|3030.53|3030.53|0
1651217710000|2022-04-29 07:35:10|3030.2|3030.2|3030.2|3030.2|3030.2|3030.2|3030.2|3030.2|0
1651217740000|2022-04-29 07:35:40|3029.84|3029.84|3029.84|3029.84|3029.84|3029.84|3029.84|3029.84|0
1651217750000|2022-04-29 07:35:50|3029.47|3029.47|3029.47|3029.47|3029.47|3029.47|3029.47|3029.47|0
1651217760000|2022-04-29 07:36:00|3030.2|3030.2|3030.2|3030.2|3030.2|3030.2|3030.2|3030.2|0
1651217800000|2022-04-29 07:36:40|3030.56|3030.56|3030.56|3030.56|3030.56|3030.56|3030.56|3030.56|0
1651217810000|2022-04-29 07:36:50|3030.76|3030.76|3031.97|3031.97|3032.17|3032.17|3030.76|3030.76|0
1651217820000|2022-04-29 07:37:00|3032.33|3032.33|3032.33|3032.33|3032.33|3032.33|3032.33|3032.33|0
1651217830000|2022-04-29 07:37:10|3032.77|3032.77|3032.55|3032.55|3032.77|3032.77|3032.55|3032.55|0
1651217840000|2022-04-29 07:37:20|3032.22|3032.22|3032.22|3032.22|3032.22|3032.22|3032.22|3032.22|0
1651217910000|2022-04-29 07:38:30|3032.58|3032.58|3032.58|3032.58|3032.58|3032.58|3032.58|3032.58|0
1651217940000|2022-04-29 07:39:00|3032.22|3032.22|3032.22|3032.22|3032.22|3032.22|3032.22|3032.22|0
1651217980000|2022-04-29 07:39:40|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|0
1651218000000|2022-04-29 07:40:00|3032.89|3032.89|3033.34|3033.34|3033.7|3033.7|3032.89|3032.89|0
1651218010000|2022-04-29 07:40:10|3032.98|3032.98|3032.98|3032.98|3032.98|3032.98|3032.98|3032.98|0
1651218050000|2022-04-29 07:40:50|3033.43|3033.43|3033.66|3033.66|3033.66|3033.66|3033.21|3033.21|0
1651218060000|2022-04-29 07:41:00|3033.55|3033.55|3033.55|3033.55|3033.55|3033.55|3033.55|3033.55|0
1651218080000|2022-04-29 07:41:20|3033.19|3033.19|3032.46|3032.46|3033.19|3033.19|3032.46|3032.46|0
1651218090000|2022-04-29 07:41:30|3033.55|3033.55|3033.55|3033.55|3033.55|3033.55|3033.55|3033.55|0
1651218100000|2022-04-29 07:41:40|3033.99|3033.99|3034.21|3034.21|3034.21|3034.21|3033.99|3033.99|0
1651218120000|2022-04-29 07:42:00|3034.66|3034.66|3034.66|3034.66|3034.66|3034.66|3034.66|3034.66|0
1651218140000|2022-04-29 07:42:20|3034.55|3034.55|3034.55|3034.55|3034.55|3034.55|3034.55|3034.55|0
1651218160000|2022-04-29 07:42:40|3033.83|3033.83|3034.19|3034.19|3034.19|3034.19|3033.83|3033.83|0
1651218170000|2022-04-29 07:42:50|3033.75|3033.75|3033.75|3033.75|3033.75|3033.75|3033.75|3033.75|0
1651218190000|2022-04-29 07:43:10|3034.3|3034.3|3034.52|3034.52|3034.52|3034.52|3034.3|3034.3|0
1651218210000|2022-04-29 07:43:30|3034.19|3034.19|3034.19|3034.19|3034.19|3034.19|3034.19|3034.19|0
1651218220000|2022-04-29 07:43:40|3034.3|3034.3|3035.39|3035.39|3035.39|3035.39|3034.3|3034.3|0
1651218250000|2022-04-29 07:44:10|3035.75|3035.75|3035.75|3035.75|3035.75|3035.75|3035.75|3035.75|0
1651218380000|2022-04-29 07:46:20|3036.3|3036.3|3036.3|3036.3|3036.3|3036.3|3036.3|3036.3|0
1651218390000|2022-04-29 07:46:30|3035.57|3035.57|3035.57|3035.57|3035.57|3035.57|3035.57|3035.57|0
1651218420000|2022-04-29 07:47:00|3035.12|3035.12|3035.12|3035.12|3035.12|3035.12|3035.12|3035.12|0
1651218460000|2022-04-29 07:47:40|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|0
1651218490000|2022-04-29 07:48:10|3033.69|3033.69|3033.69|3033.69|3033.69|3033.69|3033.69|3033.69|0
1651218500000|2022-04-29 07:48:20|3034.08|3034.08|3033.5|3033.5|3034.08|3034.08|3033.5|3033.5|0
1651218510000|2022-04-29 07:48:30|3033.86|3033.86|3032.83|3032.83|3033.86|3033.86|3032.83|3032.83|0
1651218530000|2022-04-29 07:48:50|3032.1|3032.1|3032.1|3032.1|3032.1|3032.1|3032.1|3032.1|0
1651218600000|2022-04-29 07:50:00|3032.49|3032.49|3032.49|3032.49|3032.49|3032.49|3032.49|3032.49|0
1651218620000|2022-04-29 07:50:20|3032.6|3032.6|3032.6|3032.6|3032.6|3032.6|3032.6|3032.6|0
1651218640000|2022-04-29 07:50:40|3032.16|3032.16|3032.53|3032.53|3032.53|3032.53|3031.69|3031.69|0
1651218650000|2022-04-29 07:50:50|3032.45|3032.45|3032.45|3032.45|3032.45|3032.45|3032.45|3032.45|0
1651218690000|2022-04-29 07:51:30|3032.34|3032.34|3032.02|3032.02|3032.34|3032.34|3032.02|3032.02|0
1651218720000|2022-04-29 07:52:00|3031.58|3031.58|3030.93|3030.93|3031.58|3031.58|3030.93|3030.93|0
1651218780000|2022-04-29 07:53:00|3029.84|3029.84|3030.2|3030.2|3030.2|3030.2|3029.48|3029.48|0
1651218790000|2022-04-29 07:53:10|3030.56|3030.56|3030.56|3030.56|3030.56|3030.56|3030.56|3030.56|0
1651218830000|2022-04-29 07:53:50|3030.35|3030.35|3030.56|3030.56|3030.56|3030.56|3030.35|3030.35|0
1651218840000|2022-04-29 07:54:00|3031|3031|3030.78|3030.78|3031|3031|3030.78|3030.78|0
1651218850000|2022-04-29 07:54:10|3031.15|3031.15|3031.36|3031.36|3031.36|3031.36|3031.15|3031.15|0
1651218900000|2022-04-29 07:55:00|3030.78|3030.78|3030.78|3030.78|3030.78|3030.78|3030.78|3030.78|0
1651218910000|2022-04-29 07:55:10|3031.5|3031.5|3031.5|3031.5|3031.5|3031.5|3031.5|3031.5|0
1651218920000|2022-04-29 07:55:20|3031.28|3031.28|3031.28|3031.28|3031.28|3031.28|3031.28|3031.28|0
1651218930000|2022-04-29 07:55:30|3031.12|3031.12|3030.97|3030.97|3031.12|3031.12|3030.97|3030.97|0
1651218950000|2022-04-29 07:55:50|3031.4|3031.4|3031.4|3031.4|3031.4|3031.4|3031.4|3031.4|0
1651218960000|2022-04-29 07:56:00|3032.06|3032.06|3031.73|3031.73|3032.17|3032.17|3031.73|3031.73|0
1651218970000|2022-04-29 07:56:10|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|0
1651218990000|2022-04-29 07:56:30|3031.57|3031.57|3031.37|3031.37|3031.57|3031.57|3031.37|3031.37|0
1651219080000|2022-04-29 07:58:00|3030.78|3030.78|3030.78|3030.78|3030.78|3030.78|3030.78|3030.78|0
1651219090000|2022-04-29 07:58:10|3030.98|3030.98|3030.98|3030.98|3030.98|3030.98|3030.98|3030.98|0
1651219100000|2022-04-29 07:58:20|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|0
1651219110000|2022-04-29 07:58:30|3031.45|3031.45|3031.12|3031.12|3031.56|3031.56|3031.12|3031.12|0
1651219120000|2022-04-29 07:58:40|3031.32|3031.32|3031.32|3031.32|3031.32|3031.32|3031.32|3031.32|0
1651219140000|2022-04-29 07:59:00|3031.68|3031.68|3031.68|3031.68|3031.68|3031.68|3031.68|3031.68|0
1651219150000|2022-04-29 07:59:10|3032.27|3032.27|3032.27|3032.27|3032.27|3032.27|3032.27|3032.27|0
1651219180000|2022-04-29 07:59:40|3032.6|3032.6|3032.8|3032.8|3033.24|3033.24|3032.6|3032.6|0
1651219190000|2022-04-29 07:59:50|3033.17|3033.17|3032.59|3032.59|3033.17|3033.17|3032.59|3032.59|0
1651219250000|2022-04-29 08:00:50|3032.22|3032.22|3032.22|3032.22|3032.22|3032.22|3032.22|3032.22|0
1651219260000|2022-04-29 08:01:00|3032|3032|3032|3032|3032|3032|3032|3032|0
1651219270000|2022-04-29 08:01:10|3032.22|3032.22|3032.49|3032.49|3032.49|3032.49|3031.83|3031.83|0
1651219280000|2022-04-29 08:01:20|3032.85|3032.85|3032.85|3032.85|3032.85|3032.85|3032.85|3032.85|0
1651219300000|2022-04-29 08:01:40|3032.96|3032.96|3032.96|3032.96|3032.96|3032.96|3032.96|3032.96|0
1651219340000|2022-04-29 08:02:20|3032.51|3032.51|3032.51|3032.51|3032.51|3032.51|3032.51|3032.51|0
1651219350000|2022-04-29 08:02:30|3032.12|3032.12|3032.12|3032.12|3032.12|3032.12|3032.12|3032.12|0
1651219370000|2022-04-29 08:02:50|3032.23|3032.23|3033.54|3033.54|3033.54|3033.54|3032.23|3032.23|0
1651219400000|2022-04-29 08:03:20|3034.09|3034.09|3034.09|3034.09|3034.09|3034.09|3034.09|3034.09|0
1651219420000|2022-04-29 08:03:40|3033.73|3033.73|3033.73|3033.73|3033.73|3033.73|3033.73|3033.73|0
1651219440000|2022-04-29 08:04:00|3034.12|3034.12|3035.4|3035.4|3035.4|3035.4|3034.12|3034.12|0
1651219450000|2022-04-29 08:04:10|3035.6|3035.6|3035.6|3035.6|3035.6|3035.6|3035.6|3035.6|0
1651219460000|2022-04-29 08:04:20|3034.87|3034.87|3034.87|3034.87|3034.87|3034.87|3034.87|3034.87|0
1651219500000|2022-04-29 08:05:00|3035.32|3035.32|3035.69|3035.69|3035.69|3035.69|3035.32|3035.32|0
1651219510000|2022-04-29 08:05:10|3035.58|3035.58|3035.58|3035.58|3035.58|3035.58|3035.58|3035.58|0
1651219520000|2022-04-29 08:05:20|3035.47|3035.47|3035.47|3035.47|3035.47|3035.47|3035.47|3035.47|0
1651219560000|2022-04-29 08:06:00|3035.25|3035.25|3035.25|3035.25|3035.25|3035.25|3035.25|3035.25|0
1651219610000|2022-04-29 08:06:50|3035.61|3035.61|3035.61|3035.61|3035.61|3035.61|3035.61|3035.61|0
1651219650000|2022-04-29 08:07:30|3035.83|3035.83|3035.83|3035.83|3035.83|3035.83|3035.83|3035.83|0
1651219660000|2022-04-29 08:07:40|3036.63|3036.63|3036.92|3036.92|3037.03|3037.03|3036.41|3036.41|0
1651219670000|2022-04-29 08:07:50|3037.64|3037.64|3037.17|3037.17|3037.64|3037.64|3037.17|3037.17|0
1651219680000|2022-04-29 08:08:00|3037.76|3037.76|3037.76|3037.76|3037.76|3037.76|3037.76|3037.76|0
1651219690000|2022-04-29 08:08:10|3037.32|3037.32|3037.43|3037.43|3037.43|3037.43|3037.32|3037.32|0
1651219720000|2022-04-29 08:08:40|3037.07|3037.07|3037.43|3037.43|3037.43|3037.43|3037.07|3037.07|0
1651219760000|2022-04-29 08:09:20|3037.32|3037.32|3037.32|3037.32|3037.32|3037.32|3037.32|3037.32|0
1651219770000|2022-04-29 08:09:30|3036.96|3036.96|3036.96|3036.96|3036.96|3036.96|3036.96|3036.96|0
1651219780000|2022-04-29 08:09:40|3036.74|3036.74|3037.19|3037.19|3037.19|3037.19|3036.74|3036.74|0
1651219840000|2022-04-29 08:10:40|3036.74|3036.74|3036.74|3036.74|3036.74|3036.74|3036.74|3036.74|0
1651219910000|2022-04-29 08:11:50|3036.52|3036.52|3036.63|3036.63|3036.63|3036.63|3036.52|3036.52|0
1651219970000|2022-04-29 08:12:50|3036.96|3036.96|3037.74|3037.74|3037.74|3037.74|3036.96|3036.96|0
1651219980000|2022-04-29 08:13:00|3037.55|3037.55|3037.96|3037.96|3037.96|3037.96|3037.55|3037.55|0
1651219990000|2022-04-29 08:13:10|3037.74|3037.74|3037.74|3037.74|3037.74|3037.74|3037.74|3037.74|0
1651220020000|2022-04-29 08:13:40|3038.07|3038.07|3038.29|3038.29|3038.29|3038.29|3038.07|3038.07|0
1651220040000|2022-04-29 08:14:00|3037.92|3037.92|3037.92|3037.92|3037.92|3037.92|3037.92|3037.92|0
1651220050000|2022-04-29 08:14:10|3038.29|3038.29|3038.29|3038.29|3038.29|3038.29|3038.29|3038.29|0
1651220060000|2022-04-29 08:14:20|3038.51|3038.51|3039.22|3039.22|3039.22|3039.22|3038.51|3038.51|0
1651220070000|2022-04-29 08:14:30|3039.02|3039.02|3039.72|3039.72|3040|3040|3039.02|3039.02|0
1651220080000|2022-04-29 08:14:40|3039.5|3039.5|3039.72|3039.72|3039.72|3039.72|3039.5|3039.5|0
1651220100000|2022-04-29 08:15:00|3039.88|3039.88|3039.88|3039.88|3039.88|3039.88|3039.88|3039.88|0
1651220110000|2022-04-29 08:15:10|3039.66|3039.66|3040.64|3040.64|3040.64|3040.64|3039.66|3039.66|0
1651220130000|2022-04-29 08:15:30|3040.28|3040.28|3040.28|3040.28|3040.28|3040.28|3040.28|3040.28|0
1651220140000|2022-04-29 08:15:40|3040.06|3040.06|3040.28|3040.28|3040.28|3040.28|3040.06|3040.06|0
1651220150000|2022-04-29 08:15:50|3040.5|3040.5|3040.61|3040.61|3040.61|3040.61|3040.5|3040.5|0
1651220160000|2022-04-29 08:16:00|3041.04|3041.04|3041.36|3041.36|3041.36|3041.36|3041.04|3041.04|0
1651220170000|2022-04-29 08:16:10|3040.71|3040.71|3040.71|3040.71|3040.71|3040.71|3040.71|3040.71|0
1651220180000|2022-04-29 08:16:20|3041.26|3041.26|3041.47|3041.47|3041.47|3041.47|3041.26|3041.26|0
1651220200000|2022-04-29 08:16:40|3041.26|3041.26|3041.71|3041.71|3041.71|3041.71|3041.26|3041.26|0
1651220220000|2022-04-29 08:17:00|3040.62|3040.62|3040.98|3040.98|3040.98|3040.98|3040.62|3040.62|0
1651220230000|2022-04-29 08:17:10|3041.09|3041.09|3041.09|3041.09|3041.09|3041.09|3041.09|3041.09|0
1651220260000|2022-04-29 08:17:40|3040.87|3040.87|3040.55|3040.55|3040.87|3040.87|3040.55|3040.55|0
1651220270000|2022-04-29 08:17:50|3040.12|3040.12|3040.52|3040.52|3040.52|3040.52|3040.12|3040.12|0
1651220280000|2022-04-29 08:18:00|3040.67|3040.67|3039.95|3039.95|3040.67|3040.67|3039.95|3039.95|0
1651220310000|2022-04-29 08:18:30|3040.38|3040.38|3040.75|3040.75|3040.75|3040.75|3040.38|3040.38|0
1651220340000|2022-04-29 08:19:00|3040.38|3040.38|3040.6|3040.6|3040.6|3040.6|3040.38|3040.38|0
1651220360000|2022-04-29 08:19:20|3041.15|3041.15|3041.15|3041.15|3041.15|3041.15|3041.15|3041.15|0
1651220370000|2022-04-29 08:19:30|3040.95|3040.95|3040.95|3040.95|3040.95|3040.95|3040.95|3040.95|0
1651220380000|2022-04-29 08:19:40|3039.6|3039.6|3039.15|3039.15|3039.6|3039.6|3039.15|3039.15|0
1651220400000|2022-04-29 08:20:00|3039.31|3039.31|3039.09|3039.09|3039.31|3039.31|3039.09|3039.09|0
1651220420000|2022-04-29 08:20:20|3038.87|3038.87|3038.87|3038.87|3038.87|3038.87|3038.87|3038.87|0
1651220440000|2022-04-29 08:20:40|3039.32|3039.32|3038.73|3038.73|3039.32|3039.32|3038.73|3038.73|0
1651220490000|2022-04-29 08:21:30|3038.41|3038.41|3038.41|3038.41|3038.41|3038.41|3038.41|3038.41|0
1651220550000|2022-04-29 08:22:30|3038.19|3038.19|3038.19|3038.19|3038.19|3038.19|3038.19|3038.19|0
1651220560000|2022-04-29 08:22:40|3037.97|3037.97|3037.64|3037.64|3037.97|3037.97|3037.64|3037.64|0
1651220650000|2022-04-29 08:24:10|3037.8|3037.8|3037.8|3037.8|3037.8|3037.8|3037.8|3037.8|0
1651220680000|2022-04-29 08:24:40|3037.36|3037.36|3037.36|3037.36|3037.36|3037.36|3037.36|3037.36|0
1651220690000|2022-04-29 08:24:50|3036.64|3036.64|3036.64|3036.64|3036.64|3036.64|3036.27|3036.27|0
1651220700000|2022-04-29 08:25:00|3035.55|3035.55|3036.04|3036.04|3036.76|3036.76|3035.55|3035.55|0
1651220710000|2022-04-29 08:25:10|3036.35|3036.35|3036.55|3036.55|3036.55|3036.55|3036.35|3036.35|0
1651220720000|2022-04-29 08:25:20|3036.63|3036.63|3036.63|3036.63|3036.63|3036.63|3036.63|3036.63|0
1651220730000|2022-04-29 08:25:30|3037.35|3037.35|3034.31|3034.31|3037.35|3037.35|3034.31|3034.31|0
1651220740000|2022-04-29 08:25:40|3034.53|3034.53|3033.87|3033.87|3034.53|3034.53|3033.87|3033.87|0
1651220750000|2022-04-29 08:25:50|3033.54|3033.54|3034.09|3034.09|3034.31|3034.31|3033.54|3033.54|0
1651220780000|2022-04-29 08:26:20|3034.31|3034.31|3034.7|3034.7|3034.7|3034.7|3034.31|3034.31|0
1651220790000|2022-04-29 08:26:30|3033.97|3033.97|3033.97|3033.97|3033.97|3033.97|3033.97|3033.97|0
1651220800000|2022-04-29 08:26:40|3033.25|3033.25|3033.43|3033.43|3033.43|3033.43|3032.89|3032.89|0
1651220810000|2022-04-29 08:26:50|3034.16|3034.16|3034.16|3034.16|3034.16|3034.16|3034.16|3034.16|0
1651220820000|2022-04-29 08:27:00|3033.72|3033.72|3033.29|3033.29|3033.72|3033.72|3033.29|3033.29|0
1651220830000|2022-04-29 08:27:10|3032.96|3032.96|3032.96|3032.96|3032.96|3032.96|3032.96|3032.96|0
1651220850000|2022-04-29 08:27:30|3033.18|3033.18|3033.18|3033.18|3033.18|3033.18|3033.18|3033.18|0
1651220870000|2022-04-29 08:27:50|3033.9|3033.9|3033.68|3033.68|3033.9|3033.9|3033.68|3033.68|0
1651220880000|2022-04-29 08:28:00|3033.9|3033.9|3033.79|3033.79|3034.26|3034.26|3033.68|3033.68|0
1651220890000|2022-04-29 08:28:10|3033.58|3033.58|3033.58|3033.58|3033.58|3033.58|3033.58|3033.58|0
1651220940000|2022-04-29 08:29:00|3033.97|3033.97|3033.81|3033.81|3033.97|3033.97|3033.81|3033.81|0
1651220970000|2022-04-29 08:29:30|3034.01|3034.01|3034.01|3034.01|3034.01|3034.01|3034.01|3034.01|0
1651221000000|2022-04-29 08:30:00|3034.33|3034.33|3034.33|3034.33|3034.33|3034.33|3034.33|3034.33|0
1651221010000|2022-04-29 08:30:10|3034.78|3034.78|3034.78|3034.78|3034.78|3034.78|3034.78|3034.78|0
1651221020000|2022-04-29 08:30:20|3035.18|3035.18|3035.63|3035.63|3035.63|3035.63|3035.18|3035.18|0
1651221050000|2022-04-29 08:30:50|3035.23|3035.23|3035.63|3035.63|3035.63|3035.63|3035.23|3035.23|0
1651221070000|2022-04-29 08:31:10|3036.06|3036.06|3036.06|3036.06|3036.06|3036.06|3036.06|3036.06|0
1651221110000|2022-04-29 08:31:50|3036.28|3036.28|3036.28|3036.28|3036.28|3036.28|3036.28|3036.28|0
1651221120000|2022-04-29 08:32:00|3036.5|3036.5|3036.61|3036.61|3036.61|3036.61|3036.5|3036.5|0
1651221290000|2022-04-29 08:34:50|3036.28|3036.28|3035.55|3035.55|3036.28|3036.28|3035.55|3035.55|0
1651221300000|2022-04-29 08:35:00|3035.92|3035.92|3036.28|3036.28|3036.28|3036.28|3035.92|3035.92|0
1651221340000|2022-04-29 08:35:40|3036.61|3036.61|3036.83|3036.83|3036.83|3036.83|3036.61|3036.61|0
1651221350000|2022-04-29 08:35:50|3036.61|3036.61|3037.19|3037.19|3037.19|3037.19|3036.61|3036.61|0
1651221370000|2022-04-29 08:36:10|3036.83|3036.83|3036.83|3036.83|3036.83|3036.83|3036.83|3036.83|0
1651221420000|2022-04-29 08:37:00|3036.1|3036.1|3036.3|3036.3|3036.3|3036.3|3036.1|3036.1|0
1651221450000|2022-04-29 08:37:30|3036.52|3036.52|3036.52|3036.52|3036.52|3036.52|3036.52|3036.52|0
1651221490000|2022-04-29 08:38:10|3036.63|3036.63|3036.63|3036.63|3036.63|3036.63|3036.63|3036.63|0
1651221550000|2022-04-29 08:39:10|3036.43|3036.43|3037.16|3037.16|3037.16|3037.16|3036.43|3036.43|0
1651221590000|2022-04-29 08:39:50|3036.76|3036.76|3036.76|3036.76|3036.76|3036.76|3036.76|3036.76|0
1651221660000|2022-04-29 08:41:00|3036.55|3036.55|3036.31|3036.31|3036.55|3036.55|3036.31|3036.31|0
1651221670000|2022-04-29 08:41:10|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|0
1651221680000|2022-04-29 08:41:20|3035.5|3035.5|3035.5|3035.5|3035.5|3035.5|3035.5|3035.5|0
1651221720000|2022-04-29 08:42:00|3035.61|3035.61|3035.61|3035.61|3035.61|3035.61|3035.61|3035.61|0
1651221730000|2022-04-29 08:42:10|3035.77|3035.77|3036.13|3036.13|3036.13|3036.13|3035.77|3035.77|0
1651221740000|2022-04-29 08:42:20|3035.77|3035.77|3035.41|3035.41|3035.77|3035.77|3035.41|3035.41|0
1651221770000|2022-04-29 08:42:50|3036.13|3036.13|3035.05|3035.05|3036.13|3036.13|3035.05|3035.05|0
1651221780000|2022-04-29 08:43:00|3036.13|3036.13|3036.13|3036.13|3036.13|3036.13|3036.13|3036.13|0
1651221790000|2022-04-29 08:43:10|3036.5|3036.5|3036.5|3036.5|3036.5|3036.5|3036.5|3036.5|0
1651221810000|2022-04-29 08:43:30|3036.58|3036.58|3036.58|3036.58|3036.58|3036.58|3036.58|3036.58|0
1651221820000|2022-04-29 08:43:40|3036.42|3036.42|3036.2|3036.2|3036.42|3036.42|3036.2|3036.2|0
1651221890000|2022-04-29 08:44:50|3035.76|3035.76|3035.76|3035.76|3035.76|3035.76|3035.76|3035.76|0
1651221900000|2022-04-29 08:45:00|3035.88|3035.88|3036.83|3036.83|3036.83|3036.83|3035.88|3035.88|0
1651221960000|2022-04-29 08:46:00|3036.5|3036.5|3036.5|3036.5|3036.5|3036.5|3036.5|3036.5|0
1651221970000|2022-04-29 08:46:10|3036.28|3036.28|3036.28|3036.28|3036.28|3036.28|3036.28|3036.28|0
1651221980000|2022-04-29 08:46:20|3037.01|3037.01|3036.64|3036.64|3037.01|3037.01|3036.64|3036.64|0
1651221990000|2022-04-29 08:46:30|3036.53|3036.53|3036.17|3036.17|3037.26|3037.26|3036.17|3036.17|0
1651222000000|2022-04-29 08:46:40|3036.09|3036.09|3035.7|3035.7|3036.09|3036.09|3035.7|3035.7|0
1651222020000|2022-04-29 08:47:00|3036.09|3036.09|3036.09|3036.09|3036.09|3036.09|3036.09|3036.09|0
1651222040000|2022-04-29 08:47:20|3036.52|3036.52|3037.56|3037.56|3037.78|3037.78|3036.33|3036.33|0
1651222050000|2022-04-29 08:47:30|3037.2|3037.2|3037.2|3037.2|3037.2|3037.2|3037.2|3037.2|0
1651222080000|2022-04-29 08:48:00|3036.8|3036.8|3037|3037|3037|3037|3036.8|3036.8|0
1651222110000|2022-04-29 08:48:30|3036.78|3036.78|3036.57|3036.57|3036.78|3036.78|3036.57|3036.57|0
1651222120000|2022-04-29 08:48:40|3036.68|3036.68|3036.89|3036.89|3036.89|3036.89|3036.68|3036.68|0
1651222130000|2022-04-29 08:48:50|3036.78|3036.78|3036.78|3036.78|3036.78|3036.78|3036.78|3036.78|0
1651222150000|2022-04-29 08:49:10|3036.57|3036.57|3036.57|3036.57|3036.57|3036.57|3036.57|3036.57|0
1651222200000|2022-04-29 08:50:00|3036.9|3036.9|3037.11|3037.11|3037.11|3037.11|3036.9|3036.9|0
1651222220000|2022-04-29 08:50:20|3036.75|3036.75|3037.43|3037.43|3037.51|3037.51|3036.75|3036.75|0
1651222260000|2022-04-29 08:51:00|3036.71|3036.71|3036.31|3036.31|3036.71|3036.71|3036.31|3036.31|0
1651222280000|2022-04-29 08:51:20|3036.09|3036.09|3035.99|3035.99|3036.09|3036.09|3035.99|3035.99|0
1651222290000|2022-04-29 08:51:30|3035.55|3035.55|3035.33|3035.33|3035.55|3035.55|3035.33|3035.33|0
1651222320000|2022-04-29 08:52:00|3035.11|3035.11|3035.11|3035.11|3035.11|3035.11|3035.11|3035.11|0
1651222330000|2022-04-29 08:52:10|3034.39|3034.39|3034.39|3034.39|3034.39|3034.39|3034.39|3034.39|0
1651222390000|2022-04-29 08:53:10|3034.19|3034.19|3033.96|3033.96|3034.19|3034.19|3033.96|3033.96|0
1651222400000|2022-04-29 08:53:20|3033.64|3033.64|3033.64|3033.64|3033.64|3033.64|3033.64|3033.64|0
1651222420000|2022-04-29 08:53:40|3033.97|3033.97|3034.08|3034.08|3034.08|3034.08|3033.97|3033.97|0
1651222430000|2022-04-29 08:53:50|3033.75|3033.75|3033.97|3033.97|3033.97|3033.97|3033.75|3033.75|0
1651222450000|2022-04-29 08:54:10|3033.73|3033.73|3033.37|3033.37|3033.73|3033.73|3033.37|3033.37|0
1651222470000|2022-04-29 08:54:30|3033.15|3033.15|3033.15|3033.15|3033.15|3033.15|3033.15|3033.15|0
1651222530000|2022-04-29 08:55:30|3032.95|3032.95|3032.95|3032.95|3032.95|3032.95|3032.95|3032.95|0
1651222540000|2022-04-29 08:55:40|3033.39|3033.39|3033.39|3033.39|3033.39|3033.39|3033.39|3033.39|0
1651222560000|2022-04-29 08:56:00|3033.5|3033.5|3033.5|3033.5|3033.5|3033.5|3033.5|3033.5|0
1651222590000|2022-04-29 08:56:30|3033.95|3033.95|3033.95|3033.95|3033.95|3033.95|3033.95|3033.95|0
1651222600000|2022-04-29 08:56:40|3033.4|3033.4|3033.4|3033.4|3033.4|3033.4|3033.4|3033.4|0
1651222610000|2022-04-29 08:56:50|3033.18|3033.18|3032.64|3032.64|3033.18|3033.18|3032.64|3032.64|0
1651222630000|2022-04-29 08:57:10|3032.09|3032.09|3032.09|3032.09|3032.09|3032.09|3032.09|3032.09|0
1651222640000|2022-04-29 08:57:20|3031.54|3031.54|3031.54|3031.54|3031.54|3031.54|3031.54|3031.54|0
1651222660000|2022-04-29 08:57:40|3031.65|3031.65|3031.43|3031.43|3031.65|3031.65|3031.43|3031.43|0
1651222680000|2022-04-29 08:58:00|3030.84|3030.84|3029.67|3029.67|3030.84|3030.84|3029.67|3029.67|0
1651222690000|2022-04-29 08:58:10|3029.47|3029.47|3029.23|3029.23|3029.47|3029.47|3029.23|3029.23|0
1651222700000|2022-04-29 08:58:20|3029.63|3029.63|3029.63|3029.63|3029.63|3029.63|3029.63|3029.63|0
1651222710000|2022-04-29 08:58:30|3029.41|3029.41|3029.41|3029.41|3029.41|3029.41|3029.41|3029.41|0
1651222730000|2022-04-29 08:58:50|3029.6|3029.6|3029.82|3029.82|3029.82|3029.82|3029.41|3029.41|0
1651222750000|2022-04-29 08:59:10|3029.66|3029.66|3029.58|3029.58|3029.66|3029.66|3029.58|3029.58|0
1651222800000|2022-04-29 09:00:00|3029.94|3029.94|3029.58|3029.58|3029.94|3029.94|3029.58|3029.58|0
1651222810000|2022-04-29 09:00:10|3029.36|3029.36|3028.25|3028.25|3029.36|3029.36|3028.25|3028.25|0
1651222830000|2022-04-29 09:00:30|3028.14|3028.14|3028.35|3028.35|3028.35|3028.35|3028.14|3028.14|0
1651222850000|2022-04-29 09:00:50|3027.81|3027.81|3027.7|3027.7|3027.81|3027.81|3027.7|3027.7|0
1651222860000|2022-04-29 09:01:00|3028.14|3028.14|3028.14|3028.14|3028.14|3028.14|3028.14|3028.14|0
1651222900000|2022-04-29 09:01:40|3028.57|3028.57|3028.57|3028.57|3028.57|3028.57|3028.57|3028.57|0
1651222910000|2022-04-29 09:01:50|3028.02|3028.02|3028.02|3028.02|3028.02|3028.02|3028.02|3028.02|0
1651222920000|2022-04-29 09:02:00|3028.13|3028.13|3028.13|3028.13|3028.13|3028.13|3028.13|3028.13|0
1651222930000|2022-04-29 09:02:10|3028.35|3028.35|3028.35|3028.35|3028.35|3028.35|3028.35|3028.35|0
1651222940000|2022-04-29 09:02:20|3028.46|3028.46|3028.46|3028.46|3028.46|3028.46|3028.46|3028.46|0
1651222950000|2022-04-29 09:02:30|3028.57|3028.57|3027.7|3027.7|3028.57|3028.57|3027.7|3027.7|0
1651223000000|2022-04-29 09:03:20|3027.48|3027.48|3027.59|3027.59|3027.59|3027.59|3027.48|3027.48|0
1651223010000|2022-04-29 09:03:30|3028.31|3028.31|3028.31|3028.31|3028.31|3028.31|3028.31|3028.31|0
1651223020000|2022-04-29 09:03:40|3028.68|3028.68|3028.68|3028.68|3028.68|3028.68|3028.68|3028.68|0
1651223060000|2022-04-29 09:04:20|3028.87|3028.87|3028.87|3028.87|3028.87|3028.87|3028.87|3028.87|0
1651223120000|2022-04-29 09:05:20|3028.76|3028.76|3028.91|3028.91|3028.91|3028.91|3028.54|3028.54|0
1651223130000|2022-04-29 09:05:30|3028.25|3028.25|3028.47|3028.47|3028.47|3028.47|3027.68|3027.68|0
1651223140000|2022-04-29 09:05:40|3028.27|3028.27|3028.39|3028.39|3028.47|3028.47|3028.27|3028.27|0
1651223150000|2022-04-29 09:05:50|3028.17|3028.17|3026.48|3026.48|3028.17|3028.17|3026.48|3026.48|0
1651223160000|2022-04-29 09:06:00|3026.92|3026.92|3026.84|3026.84|3026.92|3026.92|3026.84|3026.84|0
1651223170000|2022-04-29 09:06:10|3026.62|3026.62|3026.84|3026.84|3026.84|3026.84|3026.62|3026.62|0
1651223180000|2022-04-29 09:06:20|3026.65|3026.65|3026.65|3026.65|3026.65|3026.65|3026.65|3026.65|0
1651223190000|2022-04-29 09:06:30|3026.43|3026.43|3026.43|3026.43|3026.43|3026.43|3026.43|3026.43|0
1651223210000|2022-04-29 09:06:50|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|0
1651223220000|2022-04-29 09:07:00|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|0
1651223230000|2022-04-29 09:07:10|3026.26|3026.26|3026.5|3026.5|3026.5|3026.5|3026.26|3026.26|0
1651223250000|2022-04-29 09:07:30|3026.98|3026.98|3026.98|3026.98|3026.98|3026.98|3026.98|3026.98|0
1651223260000|2022-04-29 09:07:40|3027.41|3027.41|3027.41|3027.41|3027.41|3027.41|3027.41|3027.41|0
1651223320000|2022-04-29 09:08:40|3027.74|3027.74|3027.74|3027.74|3027.74|3027.74|3027.74|3027.74|0
1651223340000|2022-04-29 09:09:00|3027.52|3027.52|3027.52|3027.52|3027.52|3027.52|3027.52|3027.52|0
1651223360000|2022-04-29 09:09:20|3027.09|3027.09|3027.52|3027.52|3027.52|3027.52|3027.09|3027.09|0
1651223370000|2022-04-29 09:09:30|3027.28|3027.28|3027.28|3027.28|3027.28|3027.28|3027.28|3027.28|0
1651223390000|2022-04-29 09:09:50|3026.85|3026.85|3026.85|3026.85|3026.85|3026.85|3026.85|3026.85|0
1651223400000|2022-04-29 09:10:00|3026.65|3026.65|3026.15|3026.15|3026.7|3026.7|3026.15|3026.15|0
1651223420000|2022-04-29 09:10:20|3025.94|3025.94|3025.38|3025.38|3025.94|3025.94|3025.38|3025.38|0
1651223450000|2022-04-29 09:10:50|3025.82|3025.82|3025.38|3025.38|3025.82|3025.82|3025.38|3025.38|0
1651223460000|2022-04-29 09:11:00|3024.99|3024.99|3024.79|3024.79|3024.99|3024.99|3024.79|3024.79|0
1651223520000|2022-04-29 09:12:00|3023.7|3023.7|3023.16|3023.16|3023.7|3023.7|3023.16|3023.16|0
1651223550000|2022-04-29 09:12:30|3022.73|3022.73|3022.27|3022.27|3022.73|3022.73|3022.07|3022.07|0
1651223560000|2022-04-29 09:12:40|3022.66|3022.66|3022.03|3022.03|3022.66|3022.66|3022.03|3022.03|0
1651223580000|2022-04-29 09:13:00|3022.36|3022.36|3022.03|3022.03|3022.36|3022.36|3022.03|3022.03|0
1651223590000|2022-04-29 09:13:10|3022.57|3022.57|3022.9|3022.9|3022.9|3022.9|3022.57|3022.57|0
1651223600000|2022-04-29 09:13:20|3022.69|3022.69|3022.61|3022.61|3023.7|3023.7|3022.61|3022.61|0
1651223630000|2022-04-29 09:13:50|3022.68|3022.68|3023.73|3023.73|3023.73|3023.73|3022.68|3022.68|0
1651223640000|2022-04-29 09:14:00|3023.29|3023.29|3022.75|3022.75|3023.29|3023.29|3022.64|3022.64|0
1651223650000|2022-04-29 09:14:10|3022.67|3022.67|3022.48|3022.48|3022.67|3022.67|3022.48|3022.48|0
1651223660000|2022-04-29 09:14:20|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|0
1651223690000|2022-04-29 09:14:50|3021.87|3021.87|3021.67|3021.67|3021.87|3021.87|3021.67|3021.67|0
1651223700000|2022-04-29 09:15:00|3022.22|3022.22|3022|3022|3022.22|3022.22|3022|3022|0
1651223710000|2022-04-29 09:15:10|3021.9|3021.9|3020.54|3020.54|3021.9|3021.9|3020.54|3020.54|0
1651223740000|2022-04-29 09:15:40|3020.1|3020.1|3020.1|3020.1|3020.1|3020.1|3020.1|3020.1|0
1651223750000|2022-04-29 09:15:50|3019.74|3019.74|3019.74|3019.74|3019.74|3019.74|3019.74|3019.74|0
1651223760000|2022-04-29 09:16:00|3019.63|3019.63|3018.44|3018.44|3019.63|3019.63|3018.33|3018.33|0
1651223770000|2022-04-29 09:16:10|3018.54|3018.54|3018.76|3018.76|3018.76|3018.76|3018.54|3018.54|0
1651223780000|2022-04-29 09:16:20|3019.2|3019.2|3020.1|3020.1|3020.1|3020.1|3018.75|3018.75|0
1651223820000|2022-04-29 09:17:00|3019.88|3019.88|3020.1|3020.1|3020.1|3020.1|3019.88|3019.88|0
1651223840000|2022-04-29 09:17:20|3019.88|3019.88|3019.88|3019.88|3019.88|3019.88|3019.88|3019.88|0
1651223860000|2022-04-29 09:17:40|3020.1|3020.1|3019.66|3019.66|3020.1|3020.1|3019.66|3019.66|0
1651223870000|2022-04-29 09:17:50|3020.06|3020.06|3020.06|3020.06|3020.06|3020.06|3020.06|3020.06|0
1651223930000|2022-04-29 09:18:50|3020.49|3020.49|3020.49|3020.49|3020.49|3020.49|3020.49|3020.49|0
1651223980000|2022-04-29 09:19:40|3020.41|3020.41|3020.41|3020.41|3020.41|3020.41|3020.41|3020.41|0
1651224000000|2022-04-29 09:20:00|3020.63|3020.63|3020.63|3020.63|3020.63|3020.63|3020.63|3020.63|0
1651224040000|2022-04-29 09:20:40|3020.47|3020.47|3020.47|3020.47|3020.47|3020.47|3020.47|3020.47|0
1651224050000|2022-04-29 09:20:50|3020.28|3020.28|3020.28|3020.28|3020.28|3020.28|3020.28|3020.28|0
1651224060000|2022-04-29 09:21:00|3019.91|3019.91|3019.7|3019.7|3019.91|3019.91|3019.7|3019.7|0
1651224180000|2022-04-29 09:23:00|3019.81|3019.81|3019.15|3019.15|3019.81|3019.81|3019.15|3019.15|0
1651224240000|2022-04-29 09:24:00|3018.94|3018.94|3018.94|3018.94|3018.94|3018.94|3018.94|3018.94|0
1651224270000|2022-04-29 09:24:30|3019.52|3019.52|3019.52|3019.52|3019.52|3019.52|3019.52|3019.52|0
1651224280000|2022-04-29 09:24:40|3019.07|3019.07|3019.52|3019.52|3019.52|3019.52|3019.07|3019.07|0
1651224300000|2022-04-29 09:25:00|3019.41|3019.41|3019.41|3019.41|3019.41|3019.41|3019.41|3019.41|0
1651224330000|2022-04-29 09:25:30|3019.63|3019.63|3019.41|3019.41|3019.63|3019.63|3019.41|3019.41|0
1651224340000|2022-04-29 09:25:40|3018.98|3018.98|3018.9|3018.9|3018.98|3018.98|3018.9|3018.9|0
1651224350000|2022-04-29 09:25:50|3019.23|3019.23|3019.23|3019.23|3019.23|3019.23|3019.23|3019.23|0
1651224360000|2022-04-29 09:26:00|3019.99|3019.99|3020.21|3020.21|3020.21|3020.21|3019.99|3019.99|0
1651224370000|2022-04-29 09:26:10|3020.02|3020.02|3020.02|3020.02|3020.02|3020.02|3020.02|3020.02|0
1651224390000|2022-04-29 09:26:30|3020.24|3020.24|3020.24|3020.24|3020.24|3020.24|3020.24|3020.24|0
1651224400000|2022-04-29 09:26:40|3020.46|3020.46|3020.85|3020.85|3021.04|3021.04|3020.46|3020.46|0
1651224410000|2022-04-29 09:26:50|3020.74|3020.74|3020.63|3020.63|3020.74|3020.74|3020.63|3020.63|0
1651224420000|2022-04-29 09:27:00|3021.02|3021.02|3021.22|3021.22|3021.41|3021.41|3021.02|3021.02|0
1651224430000|2022-04-29 09:27:10|3021.02|3021.02|3020.69|3020.69|3021.02|3021.02|3020.69|3020.69|0
1651224440000|2022-04-29 09:27:20|3021.08|3021.08|3021.08|3021.08|3021.08|3021.08|3021.08|3021.08|0
1651224480000|2022-04-29 09:28:00|3020.89|3020.89|3020.69|3020.69|3020.89|3020.89|3020.69|3020.69|0
1651224490000|2022-04-29 09:28:10|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|0
1651224520000|2022-04-29 09:28:40|3020.78|3020.78|3021.14|3021.14|3021.14|3021.14|3020.78|3020.78|0
1651224540000|2022-04-29 09:29:00|3020.67|3020.67|3021.5|3021.5|3021.5|3021.5|3020.67|3020.67|0
1651224550000|2022-04-29 09:29:10|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|0
1651224570000|2022-04-29 09:29:30|3021.62|3021.62|3021.99|3021.99|3021.99|3021.99|3021.62|3021.62|0
1651224580000|2022-04-29 09:29:40|3021.66|3021.66|3021.66|3021.66|3021.66|3021.66|3021.66|3021.66|0
1651224590000|2022-04-29 09:29:50|3021.44|3021.44|3021.44|3021.44|3021.44|3021.44|3021.44|3021.44|0
1651224600000|2022-04-29 09:30:00|3021.08|3021.08|3021.08|3021.08|3021.08|3021.08|3021.08|3021.08|0
1651224620000|2022-04-29 09:30:20|3021.44|3021.44|3021.89|3021.89|3021.89|3021.89|3021.44|3021.44|0
1651224630000|2022-04-29 09:30:30|3021.67|3021.67|3021.22|3021.22|3021.67|3021.67|3021.22|3021.22|0
1651224640000|2022-04-29 09:30:40|3021.67|3021.67|3021.67|3021.67|3021.67|3021.67|3021.67|3021.67|0
1651224650000|2022-04-29 09:30:50|3021.22|3021.22|3020.74|3020.74|3021.31|3021.31|3020.74|3020.74|0
1651224660000|2022-04-29 09:31:00|3020.95|3020.95|3020.54|3020.54|3020.95|3020.95|3020.54|3020.54|0
1651224670000|2022-04-29 09:31:10|3020.35|3020.35|3020.35|3020.35|3020.35|3020.35|3020.35|3020.35|0
1651224690000|2022-04-29 09:31:30|3020.27|3020.27|3020.4|3020.4|3020.4|3020.4|3020.19|3020.19|0
1651224740000|2022-04-29 09:32:20|3019.5|3019.5|3019.05|3019.05|3019.5|3019.5|3019.05|3019.05|0
1651224780000|2022-04-29 09:33:00|3019.5|3019.5|3019.58|3019.58|3019.58|3019.58|3019.5|3019.5|0
1651224790000|2022-04-29 09:33:10|3019.8|3019.8|3020.02|3020.02|3020.02|3020.02|3019.8|3019.8|0
1651224810000|2022-04-29 09:33:30|3019.57|3019.57|3019.57|3019.57|3019.57|3019.57|3019.57|3019.57|0
1651224840000|2022-04-29 09:34:00|3019.73|3019.73|3019.8|3019.8|3019.8|3019.8|3019.73|3019.73|0
1651224850000|2022-04-29 09:34:10|3019.59|3019.59|3019.59|3019.59|3019.59|3019.59|3019.59|3019.59|0
1651224900000|2022-04-29 09:35:00|3020.14|3020.14|3020.06|3020.06|3020.14|3020.14|3020.06|3020.06|0
1651224910000|2022-04-29 09:35:10|3019.83|3019.83|3019.83|3019.83|3019.83|3019.83|3019.83|3019.83|0
1651224930000|2022-04-29 09:35:30|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|0
1651224960000|2022-04-29 09:36:00|3020.08|3020.08|3020.08|3020.08|3020.08|3020.08|3020.08|3020.08|0
1651224980000|2022-04-29 09:36:20|3020.3|3020.3|3020.41|3020.41|3020.41|3020.41|3020.3|3020.3|0
1651224990000|2022-04-29 09:36:30|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|0
1651225000000|2022-04-29 09:36:40|3019.99|3019.99|3019.99|3019.99|3019.99|3019.99|3019.99|3019.99|0
1651225010000|2022-04-29 09:36:50|3019.63|3019.63|3019.63|3019.63|3019.63|3019.63|3019.63|3019.63|0
1651225030000|2022-04-29 09:37:10|3020.36|3020.36|3019.99|3019.99|3020.36|3020.36|3019.99|3019.99|0
1651225040000|2022-04-29 09:37:20|3019.8|3019.8|3019.8|3019.8|3019.8|3019.8|3019.8|3019.8|0
1651225070000|2022-04-29 09:37:50|3019.6|3019.6|3019.6|3019.6|3019.6|3019.6|3019.6|3019.6|0
1651225080000|2022-04-29 09:38:00|3019.38|3019.38|3019.74|3019.74|3019.74|3019.74|3019.38|3019.38|0
1651225130000|2022-04-29 09:38:50|3019.94|3019.94|3019.94|3019.94|3019.94|3019.94|3019.94|3019.94|0
1651225150000|2022-04-29 09:39:10|3019.74|3019.74|3019.74|3019.74|3019.74|3019.74|3019.74|3019.74|0
1651225160000|2022-04-29 09:39:20|3020.11|3020.11|3020.3|3020.3|3020.3|3020.3|3020.11|3020.11|0
1651225200000|2022-04-29 09:40:00|3020.78|3020.78|3021.11|3021.11|3021.11|3021.11|3020.78|3020.78|0
1651225210000|2022-04-29 09:40:10|3021.19|3021.19|3021.19|3021.19|3021.19|3021.19|3021.19|3021.19|0
1651225220000|2022-04-29 09:40:20|3020.95|3020.95|3020.95|3020.95|3020.95|3020.95|3020.95|3020.95|0
1651225260000|2022-04-29 09:41:00|3021.06|3021.06|3021.06|3021.06|3021.06|3021.06|3021.06|3021.06|0
1651225340000|2022-04-29 09:42:20|3020.26|3020.26|3020.26|3020.26|3020.26|3020.26|3020.26|3020.26|0
1651225380000|2022-04-29 09:43:00|3020.18|3020.18|3020.18|3020.18|3020.18|3020.18|3020.18|3020.18|0
1651225390000|2022-04-29 09:43:10|3019.99|3019.99|3019.99|3019.99|3019.99|3019.99|3019.99|3019.99|0
1651225430000|2022-04-29 09:43:50|3019.77|3019.77|3019.77|3019.77|3019.77|3019.77|3019.77|3019.77|0
1651225530000|2022-04-29 09:45:30|3019.88|3019.88|3019.88|3019.88|3019.88|3019.88|3019.88|3019.88|0
1651225540000|2022-04-29 09:45:40|3019.99|3019.99|3019.99|3019.99|3019.99|3019.99|3019.99|3019.99|0
1651225570000|2022-04-29 09:46:10|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|0
1651225600000|2022-04-29 09:46:40|3019.76|3019.76|3019.76|3019.76|3019.76|3019.76|3019.76|3019.76|0
1651225610000|2022-04-29 09:46:50|3019.54|3019.54|3019.54|3019.54|3019.54|3019.54|3019.54|3019.54|0
1651225670000|2022-04-29 09:47:50|3019.09|3019.09|3019.09|3019.09|3019.09|3019.09|3019.09|3019.09|0
1651225730000|2022-04-29 09:48:50|3018.64|3018.64|3018.64|3018.64|3018.64|3018.64|3018.31|3018.31|0
1651225770000|2022-04-29 09:49:30|3018.85|3018.85|3018.64|3018.64|3019.07|3019.07|3018.64|3018.64|0
1651225820000|2022-04-29 09:50:20|3018.27|3018.27|3018.27|3018.27|3018.27|3018.27|3018.27|3018.27|0
1651225830000|2022-04-29 09:50:30|3018.38|3018.38|3018.38|3018.38|3018.38|3018.38|3018.38|3018.38|0
1651225870000|2022-04-29 09:51:10|3017.51|3017.51|3017.51|3017.51|3017.51|3017.51|3017.51|3017.51|0
1651225880000|2022-04-29 09:51:20|3017.31|3017.31|3017.11|3017.11|3017.31|3017.31|3017.11|3017.11|0
1651225920000|2022-04-29 09:52:00|3017.35|3017.35|3017.35|3017.35|3017.35|3017.35|3017.35|3017.35|0
1651225930000|2022-04-29 09:52:10|3017.46|3017.46|3017.46|3017.46|3017.46|3017.46|3017.46|3017.46|0
1651225940000|2022-04-29 09:52:20|3017.57|3017.57|3017.57|3017.57|3017.57|3017.57|3017.57|3017.57|0
1651225960000|2022-04-29 09:52:40|3017.79|3017.79|3018.44|3018.44|3018.44|3018.44|3017.79|3017.79|0
1651225980000|2022-04-29 09:53:00|3019.34|3019.34|3019.34|3019.34|3019.34|3019.34|3019.34|3019.34|0
1651226010000|2022-04-29 09:53:30|3019.79|3019.79|3019.79|3019.79|3019.79|3019.79|3019.79|3019.79|0
1651226070000|2022-04-29 09:54:30|3020.24|3020.24|3020.24|3020.24|3020.24|3020.24|3020.24|3020.24|0
1651226080000|2022-04-29 09:54:40|3021.33|3021.33|3021.33|3021.33|3021.33|3021.33|3021.11|3021.11|0
1651226090000|2022-04-29 09:54:50|3021.55|3021.55|3021.33|3021.33|3021.55|3021.55|3021.33|3021.33|0
1651226260000|2022-04-29 09:57:40|3021.01|3021.01|3020.79|3020.79|3021.01|3021.01|3020.79|3020.79|0
1651226330000|2022-04-29 09:58:50|3021.66|3021.66|3021.87|3021.87|3021.87|3021.87|3021.66|3021.66|0
1651226340000|2022-04-29 09:59:00|3021.66|3021.66|3021.44|3021.44|3021.66|3021.66|3021.44|3021.44|0
1651226350000|2022-04-29 09:59:10|3021.87|3021.87|3021.87|3021.87|3021.87|3021.87|3021.87|3021.87|0
1651226380000|2022-04-29 09:59:40|3022.07|3022.07|3022.07|3022.07|3022.07|3022.07|3022.07|3022.07|0
1651226400000|2022-04-29 10:00:00|3022.47|3022.47|3022.47|3022.47|3022.47|3022.47|3022.47|3022.47|0
1651226410000|2022-04-29 10:00:10|3022.39|3022.39|3022.39|3022.39|3022.39|3022.39|3022.39|3022.39|0
1651226420000|2022-04-29 10:00:20|3023.19|3023.19|3023.43|3023.43|3023.63|3023.63|3023.19|3023.19|0
1651226430000|2022-04-29 10:00:30|3024.52|3024.52|3024.52|3024.52|3024.52|3024.52|3024.09|3024.09|0
1651226440000|2022-04-29 10:00:40|3024.74|3024.74|3024.74|3024.74|3024.74|3024.74|3024.74|3024.74|0
1651226450000|2022-04-29 10:00:50|3024.52|3024.52|3024.52|3024.52|3024.52|3024.52|3024.52|3024.52|0
1651226470000|2022-04-29 10:01:10|3024.09|3024.09|3024.09|3024.09|3024.09|3024.09|3024.09|3024.09|0
1651226480000|2022-04-29 10:01:20|3023.64|3023.64|3023.64|3023.64|3023.64|3023.64|3023.64|3023.64|0
1651226490000|2022-04-29 10:01:30|3023.85|3023.85|3023.85|3023.85|3023.85|3023.85|3023.85|3023.85|0
1651226500000|2022-04-29 10:01:40|3023.64|3023.64|3023.85|3023.85|3023.85|3023.85|3023.64|3023.64|0
1651226510000|2022-04-29 10:01:50|3024.07|3024.07|3024.07|3024.07|3024.07|3024.07|3024.07|3024.07|0
1651226520000|2022-04-29 10:02:00|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|0
1651226540000|2022-04-29 10:02:20|3023.31|3023.31|3023.31|3023.31|3023.31|3023.31|3023.31|3023.31|0
1651226550000|2022-04-29 10:02:30|3023.09|3023.09|3023.09|3023.09|3023.09|3023.09|3023.09|3023.09|0
1651226570000|2022-04-29 10:02:50|3022.66|3022.66|3022.5|3022.5|3022.66|3022.66|3022.5|3022.5|0
1651226600000|2022-04-29 10:03:20|3022.93|3022.93|3022.93|3022.93|3022.93|3022.93|3022.93|3022.93|0
1651226610000|2022-04-29 10:03:30|3022.85|3022.85|3022.85|3022.85|3022.85|3022.85|3022.85|3022.85|0
1651226620000|2022-04-29 10:03:40|3023.3|3023.3|3023.3|3023.3|3023.3|3023.3|3023.3|3023.3|0
1651226700000|2022-04-29 10:05:00|3023.08|3023.08|3022.34|3022.34|3023.08|3023.08|3022.34|3022.34|0
1651226710000|2022-04-29 10:05:10|3022.54|3022.54|3022.14|3022.14|3022.54|3022.54|3022.14|3022.14|0
1651226720000|2022-04-29 10:05:20|3022.34|3022.34|3022.12|3022.12|3022.34|3022.34|3022.12|3022.12|0
1651226750000|2022-04-29 10:05:50|3022.32|3022.32|3022.32|3022.32|3022.32|3022.32|3022.32|3022.32|0
1651226790000|2022-04-29 10:06:30|3021.59|3021.59|3021.59|3021.59|3021.59|3021.59|3021.59|3021.59|0
1651226830000|2022-04-29 10:07:10|3021.43|3021.43|3022.16|3022.16|3022.16|3022.16|3021.43|3021.43|0
1651226850000|2022-04-29 10:07:30|3022.05|3022.05|3022.05|3022.05|3022.05|3022.05|3022.05|3022.05|0
1651226860000|2022-04-29 10:07:40|3022.7|3022.7|3022.7|3022.7|3022.7|3022.7|3022.7|3022.7|0
1651226870000|2022-04-29 10:07:50|3021.98|3021.98|3022.34|3022.34|3022.7|3022.7|3021.98|3021.98|0
1651226890000|2022-04-29 10:08:10|3022.7|3022.7|3022.34|3022.34|3022.7|3022.7|3022.34|3022.34|0
1651226900000|2022-04-29 10:08:20|3022.56|3022.56|3022.56|3022.56|3022.56|3022.56|3022.56|3022.56|0
1651226910000|2022-04-29 10:08:30|3022.92|3022.92|3022.92|3022.92|3022.92|3022.92|3022.92|3022.92|0
1651226930000|2022-04-29 10:08:50|3023.28|3023.28|3023.28|3023.28|3023.28|3023.28|3023.28|3023.28|0
1651226980000|2022-04-29 10:09:40|3023.5|3023.5|3023.5|3023.5|3023.5|3023.5|3023.5|3023.5|0
1651227010000|2022-04-29 10:10:10|3022.78|3022.78|3022.78|3022.78|3022.78|3022.78|3022.78|3022.78|0
1651227140000|2022-04-29 10:12:20|3023.14|3023.14|3023.14|3023.14|3023.14|3023.14|3023.14|3023.14|0
1651227150000|2022-04-29 10:12:30|3022.78|3022.78|3023.14|3023.14|3023.14|3023.14|3022.78|3022.78|0
1651227210000|2022-04-29 10:13:30|3024.06|3024.06|3024.69|3024.69|3024.69|3024.69|3024.06|3024.06|0
1651227220000|2022-04-29 10:13:40|3024.24|3024.24|3024.24|3024.24|3024.24|3024.24|3024.24|3024.24|0
1651227230000|2022-04-29 10:13:50|3024.44|3024.44|3024.44|3024.44|3024.44|3024.44|3024.44|3024.44|0
1651227240000|2022-04-29 10:14:00|3023.99|3023.99|3024.07|3024.07|3024.07|3024.07|3023.99|3023.99|0
1651227250000|2022-04-29 10:14:10|3024.79|3024.79|3024.79|3024.79|3024.79|3024.79|3024.79|3024.79|0
1651227260000|2022-04-29 10:14:20|3024.99|3024.99|3025.44|3025.44|3025.44|3025.44|3024.99|3024.99|0
1651227310000|2022-04-29 10:15:10|3025.65|3025.65|3025.65|3025.65|3025.65|3025.65|3025.65|3025.65|0
1651227320000|2022-04-29 10:15:20|3025|3025|3025|3025|3025|3025|3025|3025|0
1651227330000|2022-04-29 10:15:30|3024.64|3024.64|3024.64|3024.64|3024.64|3024.64|3024.64|3024.64|0
1651227370000|2022-04-29 10:16:10|3025|3025|3025|3025|3025|3025|3025|3025|0
1651227440000|2022-04-29 10:17:20|3024.81|3024.81|3024.81|3024.81|3024.81|3024.81|3024.81|3024.81|0
1651227450000|2022-04-29 10:17:30|3024.61|3024.61|3024.61|3024.61|3024.61|3024.61|3024.61|3024.61|0
1651227490000|2022-04-29 10:18:10|3024.83|3024.83|3024.83|3024.83|3024.83|3024.83|3024.83|3024.83|0
1651227530000|2022-04-29 10:18:50|3025.26|3025.26|3025.26|3025.26|3025.26|3025.26|3025.26|3025.26|0
1651227540000|2022-04-29 10:19:00|3024.81|3024.81|3024.81|3024.81|3024.81|3024.81|3024.81|3024.81|0
1651227570000|2022-04-29 10:19:30|3024.97|3024.97|3024.97|3024.97|3024.97|3024.97|3024.97|3024.97|0
1651227590000|2022-04-29 10:19:50|3025.41|3025.41|3025.41|3025.41|3025.41|3025.41|3025.41|3025.41|0
1651227710000|2022-04-29 10:21:50|3025.84|3025.84|3025.84|3025.84|3025.84|3025.84|3025.84|3025.84|0
1651227720000|2022-04-29 10:22:00|3025.63|3025.63|3025.63|3025.63|3025.63|3025.63|3025.63|3025.63|0
1651227730000|2022-04-29 10:22:10|3025.41|3025.41|3026.94|3026.94|3026.94|3026.94|3025.41|3025.41|0
1651227740000|2022-04-29 10:22:20|3026.72|3026.72|3026.61|3026.61|3026.94|3026.94|3026.61|3026.61|0
1651227750000|2022-04-29 10:22:30|3026.16|3026.16|3024.7|3024.7|3026.16|3026.16|3024.7|3024.7|0
1651227780000|2022-04-29 10:23:00|3024.02|3024.02|3024.02|3024.02|3024.02|3024.02|3024.02|3024.02|0
1651227840000|2022-04-29 10:24:00|3023.86|3023.86|3023.86|3023.86|3023.86|3023.86|3023.86|3023.86|0
1651227850000|2022-04-29 10:24:10|3023.64|3023.64|3023.64|3023.64|3023.64|3023.64|3023.64|3023.64|0
1651227860000|2022-04-29 10:24:20|3023.41|3023.41|3023.41|3023.41|3023.41|3023.41|3023.41|3023.41|0
1651227870000|2022-04-29 10:24:30|3022.69|3022.69|3022.32|3022.32|3022.69|3022.69|3021.96|3021.96|0
1651227880000|2022-04-29 10:24:40|3021.78|3021.78|3021.78|3021.78|3021.78|3021.78|3021.78|3021.78|0
1651227890000|2022-04-29 10:24:50|3022.1|3022.1|3022.1|3022.1|3022.1|3022.1|3022.1|3022.1|0
1651227930000|2022-04-29 10:25:30|3022.32|3022.32|3021.45|3021.45|3022.32|3022.32|3021.45|3021.45|0
1651227960000|2022-04-29 10:26:00|3021.23|3021.23|3020.06|3020.06|3021.23|3021.23|3020.06|3020.06|0
1651227980000|2022-04-29 10:26:20|3020.5|3020.5|3020.28|3020.28|3020.5|3020.5|3020.28|3020.28|0
1651228010000|2022-04-29 10:26:50|3020.72|3020.72|3020.72|3020.72|3020.72|3020.72|3020.72|3020.72|0
1651228030000|2022-04-29 10:27:10|3021.44|3021.44|3021.32|3021.32|3021.68|3021.68|3021.32|3021.32|0
1651228060000|2022-04-29 10:27:40|3021.54|3021.54|3021.54|3021.54|3021.54|3021.54|3021.54|3021.54|0
1651228080000|2022-04-29 10:28:00|3021.76|3021.76|3021.76|3021.76|3021.76|3021.76|3021.76|3021.76|0
1651228090000|2022-04-29 10:28:10|3022|3022|3023.46|3023.46|3023.46|3023.46|3022|3022|0
1651228100000|2022-04-29 10:28:20|3024.05|3024.05|3024.25|3024.25|3024.25|3024.25|3024.05|3024.05|0
1651228110000|2022-04-29 10:28:30|3024.03|3024.03|3024.03|3024.03|3024.03|3024.03|3024.03|3024.03|0
1651228130000|2022-04-29 10:28:50|3023.6|3023.6|3023.38|3023.38|3023.6|3023.6|3023.38|3023.38|0
1651228140000|2022-04-29 10:29:00|3023.16|3023.16|3023.16|3023.16|3023.16|3023.16|3023.16|3023.16|0
1651228180000|2022-04-29 10:29:40|3023.27|3023.27|3023.35|3023.35|3023.35|3023.35|3023.27|3023.27|0
1651228220000|2022-04-29 10:30:20|3023.13|3023.13|3023.92|3023.92|3023.92|3023.92|3023.02|3023.02|0
1651228230000|2022-04-29 10:30:30|3023.45|3023.45|3023.45|3023.45|3023.45|3023.45|3023.45|3023.45|0
1651228310000|2022-04-29 10:31:50|3023.88|3023.88|3023.69|3023.69|3024.08|3024.08|3023.69|3023.69|0
1651228340000|2022-04-29 10:32:20|3023.46|3023.46|3023.46|3023.46|3023.46|3023.46|3023.46|3023.46|0
1651228490000|2022-04-29 10:34:50|3023.66|3023.66|3023.66|3023.66|3023.66|3023.66|3023.66|3023.66|0
1651228500000|2022-04-29 10:35:00|3023.85|3023.85|3023.85|3023.85|3023.85|3023.85|3023.85|3023.85|0
1651228510000|2022-04-29 10:35:10|3024.05|3024.05|3024.05|3024.05|3024.05|3024.05|3024.05|3024.05|0
1651228530000|2022-04-29 10:35:30|3024.64|3024.64|3024.25|3024.25|3024.64|3024.64|3024.25|3024.25|0
1651228570000|2022-04-29 10:36:10|3023.57|3023.57|3024.02|3024.02|3024.02|3024.02|3023.57|3023.57|0
1651228580000|2022-04-29 10:36:20|3024.47|3024.47|3024.47|3024.47|3024.47|3024.47|3024.47|3024.47|0
1651228640000|2022-04-29 10:37:20|3024.7|3024.7|3024.7|3024.7|3024.7|3024.7|3024.7|3024.7|0
1651228710000|2022-04-29 10:38:30|3024.91|3024.91|3025.02|3025.02|3025.02|3025.02|3024.91|3024.91|0
1651228740000|2022-04-29 10:39:00|3024.66|3024.66|3024.66|3024.66|3024.66|3024.66|3024.66|3024.66|0
1651228750000|2022-04-29 10:39:10|3024.23|3024.23|3024.01|3024.01|3024.23|3024.23|3024.01|3024.01|0
1651228800000|2022-04-29 10:40:00|3024.23|3024.23|3024.23|3024.23|3024.23|3024.23|3024.23|3024.23|0
1651228840000|2022-04-29 10:40:40|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|0
1651228860000|2022-04-29 10:41:00|3023.62|3023.62|3023.62|3023.62|3023.62|3023.62|3023.62|3023.62|0
1651228920000|2022-04-29 10:42:00|3023.4|3023.4|3023.4|3023.4|3023.4|3023.4|3023.4|3023.4|0
1651228930000|2022-04-29 10:42:10|3023.62|3023.62|3023.62|3023.62|3023.62|3023.62|3023.62|3023.62|0
1651229060000|2022-04-29 10:44:20|3023.22|3023.22|3023.22|3023.22|3023.22|3023.22|3023.22|3023.22|0
1651229090000|2022-04-29 10:44:50|3023.06|3023.06|3023.06|3023.06|3023.06|3023.06|3023.06|3023.06|0
1651229110000|2022-04-29 10:45:10|3022.96|3022.96|3022.74|3022.74|3022.96|3022.96|3022.74|3022.74|0
1651229140000|2022-04-29 10:45:40|3022.52|3022.52|3022.74|3022.74|3022.74|3022.74|3022.52|3022.52|0
1651229150000|2022-04-29 10:45:50|3022.52|3022.52|3022.52|3022.52|3022.52|3022.52|3022.52|3022.52|0
1651229160000|2022-04-29 10:46:00|3022.08|3022.08|3022.08|3022.08|3022.08|3022.08|3022.08|3022.08|0
1651229200000|2022-04-29 10:46:40|3022.3|3022.3|3022.3|3022.3|3022.3|3022.3|3022.3|3022.3|0
1651229240000|2022-04-29 10:47:20|3021.94|3021.94|3022.15|3022.15|3022.15|3022.15|3021.94|3021.94|0
1651229360000|2022-04-29 10:49:20|3021.96|3021.96|3021.96|3021.96|3021.96|3021.96|3021.96|3021.96|0
1651229400000|2022-04-29 10:50:00|3022.32|3022.32|3022.32|3022.32|3022.32|3022.32|3022.32|3022.32|0
1651229430000|2022-04-29 10:50:30|3022.71|3022.71|3022.52|3022.52|3022.71|3022.71|3022.52|3022.52|0
1651229440000|2022-04-29 10:50:40|3022.3|3022.3|3022.3|3022.3|3022.3|3022.3|3022.3|3022.3|0
1651229510000|2022-04-29 10:51:50|3022.1|3022.1|3022.1|3022.1|3022.1|3022.1|3022.1|3022.1|0
1651229550000|2022-04-29 10:52:30|3021.88|3021.88|3021.88|3021.88|3021.88|3021.88|3021.88|3021.88|0
1651229570000|2022-04-29 10:52:50|3021.51|3021.51|3021.51|3021.51|3021.51|3021.51|3021.51|3021.51|0
1651229580000|2022-04-29 10:53:00|3021.29|3021.29|3021.51|3021.51|3021.51|3021.51|3021.29|3021.29|0
1651229610000|2022-04-29 10:53:30|3021.08|3021.08|3021.08|3021.08|3021.08|3021.08|3021.08|3021.08|0
1651229640000|2022-04-29 10:54:00|3020.75|3020.75|3020.51|3020.51|3020.75|3020.75|3020.51|3020.51|0
1651229700000|2022-04-29 10:55:00|3020.73|3020.73|3020.95|3020.95|3020.95|3020.95|3020.73|3020.73|0
1651229710000|2022-04-29 10:55:10|3021.38|3021.38|3021.38|3021.38|3021.38|3021.38|3021.38|3021.38|0
1651229740000|2022-04-29 10:55:40|3021.27|3021.27|3021.27|3021.27|3021.27|3021.27|3021.27|3021.27|0
1651229760000|2022-04-29 10:56:00|3021.08|3021.08|3021.08|3021.08|3021.08|3021.08|3021.08|3021.08|0
1651229840000|2022-04-29 10:57:20|3020.85|3020.85|3020.85|3020.85|3020.85|3020.85|3020.85|3020.85|0
1651229900000|2022-04-29 10:58:20|3021.21|3021.21|3021.21|3021.21|3021.21|3021.21|3021.21|3021.21|0
1651229950000|2022-04-29 10:59:10|3021.29|3021.29|3021.29|3021.29|3021.29|3021.29|3021.29|3021.29|0
1651229960000|2022-04-29 10:59:20|3021.07|3021.07|3020.84|3020.84|3021.07|3021.07|3020.84|3020.84|0
1651230000000|2022-04-29 11:00:00|3021.07|3021.07|3021.23|3021.23|3021.29|3021.29|3021.07|3021.07|0
1651230010000|2022-04-29 11:00:10|3021.31|3021.31|3021.31|3021.31|3021.31|3021.31|3021.31|3021.31|0
1651230070000|2022-04-29 11:01:10|3021.7|3021.7|3021.31|3021.31|3021.7|3021.7|3021.31|3021.31|0
1651230080000|2022-04-29 11:01:20|3021.53|3021.53|3022.31|3022.31|3022.31|3022.31|3021.53|3021.53|0
1651230160000|2022-04-29 11:02:40|3022.11|3022.11|3022.11|3022.11|3022.11|3022.11|3022.11|3022.11|0
1651230170000|2022-04-29 11:02:50|3022.27|3022.27|3022.27|3022.27|3022.27|3022.27|3022.27|3022.27|0
1651230180000|2022-04-29 11:03:00|3022.43|3022.43|3022.67|3022.67|3022.67|3022.67|3022.43|3022.43|0
1651230200000|2022-04-29 11:03:20|3022.45|3022.45|3022.43|3022.43|3022.45|3022.45|3022.43|3022.43|0
1651230250000|2022-04-29 11:04:10|3022.23|3022.23|3022.43|3022.43|3022.43|3022.43|3022.23|3022.23|0
1651230270000|2022-04-29 11:04:30|3022.87|3022.87|3022.87|3022.87|3022.87|3022.87|3022.87|3022.87|0
1651230280000|2022-04-29 11:04:40|3023.3|3023.3|3023.3|3023.3|3023.3|3023.3|3023.3|3023.3|0
1651230300000|2022-04-29 11:05:00|3023.63|3023.63|3023.74|3023.74|3023.74|3023.74|3023.63|3023.63|0
1651230350000|2022-04-29 11:05:50|3023.54|3023.54|3023.35|3023.35|3023.54|3023.54|3023.35|3023.35|0
1651230360000|2022-04-29 11:06:00|3023.57|3023.57|3023.57|3023.57|3023.57|3023.57|3023.57|3023.57|0
1651230440000|2022-04-29 11:07:20|3023.76|3023.76|3023.76|3023.76|3023.76|3023.76|3023.76|3023.76|0
1651230470000|2022-04-29 11:07:50|3023.96|3023.96|3023.96|3023.96|3023.96|3023.96|3023.96|3023.96|0
1651230500000|2022-04-29 11:08:20|3024.32|3024.32|3024.32|3024.32|3024.32|3024.32|3024.32|3024.32|0
1651230510000|2022-04-29 11:08:30|3024.55|3024.55|3024.55|3024.55|3024.55|3024.55|3024.55|3024.55|0
1651230520000|2022-04-29 11:08:40|3025|3025|3025.65|3025.65|3025.65|3025.65|3025|3025|0
1651230610000|2022-04-29 11:10:10|3025.87|3025.87|3025.67|3025.67|3025.87|3025.87|3025.67|3025.67|0
1651230650000|2022-04-29 11:10:50|3025.34|3025.34|3025.34|3025.34|3025.34|3025.34|3025.34|3025.34|0
1651230660000|2022-04-29 11:11:00|3025.45|3025.45|3025.45|3025.45|3025.45|3025.45|3025.45|3025.45|0
1651230680000|2022-04-29 11:11:20|3025.26|3025.26|3025.26|3025.26|3025.26|3025.26|3025.26|3025.26|0
1651230700000|2022-04-29 11:11:40|3024.6|3024.6|3024.6|3024.6|3024.6|3024.6|3024.6|3024.6|0
1651230770000|2022-04-29 11:12:50|3024.39|3024.39|3024.39|3024.39|3024.39|3024.39|3024.39|3024.39|0
1651230780000|2022-04-29 11:13:00|3024.71|3024.71|3024.93|3024.93|3024.93|3024.93|3024.71|3024.71|0
1651230840000|2022-04-29 11:14:00|3024.21|3024.21|3024.21|3024.21|3024.21|3024.21|3024.21|3024.21|0
1651230920000|2022-04-29 11:15:20|3024.45|3024.45|3024.45|3024.45|3024.45|3024.45|3024.45|3024.45|0
1651230940000|2022-04-29 11:15:40|3024.81|3024.81|3024.16|3024.16|3024.89|3024.89|3024.16|3024.16|0
1651230980000|2022-04-29 11:16:20|3024.32|3024.32|3024.32|3024.32|3024.32|3024.32|3024.32|3024.32|0
1651230990000|2022-04-29 11:16:30|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|0
1651231020000|2022-04-29 11:17:00|3023.87|3023.87|3023.65|3023.65|3023.87|3023.87|3023.65|3023.65|0
1651231070000|2022-04-29 11:17:50|3024.37|3024.37|3024.37|3024.37|3024.37|3024.37|3024.37|3024.37|0
1651231090000|2022-04-29 11:18:10|3024.53|3024.53|3024.53|3024.53|3024.53|3024.53|3024.53|3024.53|0
1651231100000|2022-04-29 11:18:20|3024.64|3024.64|3024.64|3024.64|3024.64|3024.64|3024.64|3024.64|0
1651231110000|2022-04-29 11:18:30|3024.2|3024.2|3023.98|3023.98|3024.2|3024.2|3023.98|3023.98|0
1651231120000|2022-04-29 11:18:40|3023.77|3023.77|3023.77|3023.77|3023.77|3023.77|3023.77|3023.77|0
1651231140000|2022-04-29 11:19:00|3023.99|3023.99|3023.99|3023.99|3023.99|3023.99|3023.99|3023.99|0
1651231160000|2022-04-29 11:19:20|3024.35|3024.35|3024.35|3024.35|3024.35|3024.35|3024.35|3024.35|0
1651231170000|2022-04-29 11:19:30|3024.79|3024.79|3024.79|3024.79|3024.79|3024.79|3024.79|3024.79|0
1651231210000|2022-04-29 11:20:10|3025.15|3025.15|3025.15|3025.15|3025.15|3025.15|3025.15|3025.15|0
1651231220000|2022-04-29 11:20:20|3025.04|3025.04|3024.82|3024.82|3025.04|3025.04|3024.82|3024.82|0
1651231230000|2022-04-29 11:20:30|3024.43|3024.43|3024.43|3024.43|3024.43|3024.43|3024.43|3024.43|0
1651231250000|2022-04-29 11:20:50|3023.98|3023.98|3023.76|3023.76|3023.98|3023.98|3023.76|3023.76|0
1651231260000|2022-04-29 11:21:00|3023.53|3023.53|3022.63|3022.63|3023.53|3023.53|3022.63|3022.63|0
1651231270000|2022-04-29 11:21:10|3022.18|3022.18|3022.18|3022.18|3022.18|3022.18|3022.18|3022.18|0
1651231290000|2022-04-29 11:21:30|3022.63|3022.63|3022.85|3022.85|3022.85|3022.85|3022.63|3022.63|0
1651231320000|2022-04-29 11:22:00|3022.93|3022.93|3022.57|3022.57|3022.93|3022.93|3022.57|3022.57|0
1651231330000|2022-04-29 11:22:10|3022.12|3022.12|3022.12|3022.12|3022.12|3022.12|3022.12|3022.12|0
1651231340000|2022-04-29 11:22:20|3021.67|3021.67|3021.67|3021.67|3021.67|3021.67|3021.67|3021.67|0
1651231370000|2022-04-29 11:22:50|3021.78|3021.78|3021.78|3021.78|3021.78|3021.78|3021.78|3021.78|0
1651231400000|2022-04-29 11:23:20|3021.56|3021.56|3021.56|3021.56|3021.56|3021.56|3021.56|3021.56|0
1651231410000|2022-04-29 11:23:30|3021.34|3021.34|3021.34|3021.34|3021.34|3021.34|3021.34|3021.34|0
1651231450000|2022-04-29 11:24:10|3021.13|3021.13|3021.13|3021.13|3021.13|3021.13|3021.13|3021.13|0
1651231520000|2022-04-29 11:25:20|3020.68|3020.68|3020.45|3020.45|3020.68|3020.68|3020.45|3020.45|0
1651231530000|2022-04-29 11:25:30|3020.09|3020.09|3020.09|3020.09|3020.09|3020.09|3020.09|3020.09|0
1651231550000|2022-04-29 11:25:50|3019.73|3019.73|3019.73|3019.73|3019.73|3019.73|3019.73|3019.73|0
1651231560000|2022-04-29 11:26:00|3019.41|3019.41|3019.41|3019.41|3019.41|3019.41|3019.41|3019.41|0
1651231620000|2022-04-29 11:27:00|3018.97|3018.97|3018.97|3018.97|3018.97|3018.97|3018.97|3018.97|0
1651231630000|2022-04-29 11:27:10|3019.42|3019.42|3019.42|3019.42|3019.42|3019.42|3019.42|3019.42|0
1651231680000|2022-04-29 11:28:00|3018.99|3018.99|3018.76|3018.76|3018.99|3018.99|3018.76|3018.76|0
1651231720000|2022-04-29 11:28:40|3018.87|3018.87|3018.87|3018.87|3018.87|3018.87|3018.87|3018.87|0
1651231730000|2022-04-29 11:28:50|3018.43|3018.43|3017.89|3017.89|3018.43|3018.43|3017.78|3017.78|0
1651231740000|2022-04-29 11:29:00|3018.11|3018.11|3018.65|3018.65|3018.65|3018.65|3018.11|3018.11|0
1651231800000|2022-04-29 11:30:00|3018.07|3018.07|3017.63|3017.63|3018.26|3018.26|3017.63|3017.63|0
1651231830000|2022-04-29 11:30:30|3017.83|3017.83|3018.02|3018.02|3018.22|3018.22|3017.83|3017.83|0
1651231840000|2022-04-29 11:30:40|3018.24|3018.24|3018.24|3018.24|3018.24|3018.24|3018.24|3018.24|0
1651231880000|2022-04-29 11:31:20|3018.04|3018.04|3018.04|3018.04|3018.04|3018.04|3018.04|3018.04|0
1651231890000|2022-04-29 11:31:30|3018.24|3018.24|3018.24|3018.24|3018.24|3018.24|3018.24|3018.24|0
1651231900000|2022-04-29 11:31:40|3018.43|3018.43|3018.61|3018.61|3018.61|3018.61|3018.22|3018.22|0
1651231940000|2022-04-29 11:32:20|3018.98|3018.98|3018.74|3018.74|3018.98|3018.98|3018.74|3018.74|0
1651231960000|2022-04-29 11:32:40|3018.95|3018.95|3019.17|3019.17|3019.17|3019.17|3018.95|3018.95|0
1651231970000|2022-04-29 11:32:50|3018.93|3018.93|3018.93|3018.93|3018.93|3018.93|3018.93|3018.93|0
1651232130000|2022-04-29 11:35:30|3018.28|3018.28|3018.28|3018.28|3018.28|3018.28|3018.28|3018.28|0
1651232170000|2022-04-29 11:36:10|3018.06|3018.06|3018.01|3018.01|3018.28|3018.28|3018.01|3018.01|0
1651232190000|2022-04-29 11:36:30|3017.1|3017.1|3016.2|3016.2|3017.1|3017.1|3016.2|3016.2|0
1651232200000|2022-04-29 11:36:40|3016.65|3016.65|3017.1|3017.1|3017.1|3017.1|3016.65|3016.65|0
1651232230000|2022-04-29 11:37:10|3016.87|3016.87|3016.87|3016.87|3016.87|3016.87|3016.87|3016.87|0
1651232250000|2022-04-29 11:37:30|3017.09|3017.09|3017.09|3017.09|3017.09|3017.09|3017.09|3017.09|0
1651232260000|2022-04-29 11:37:40|3016.87|3016.87|3016.87|3016.87|3016.87|3016.87|3016.87|3016.87|0
1651232340000|2022-04-29 11:39:00|3017.1|3017.1|3017.1|3017.1|3017.1|3017.1|3017.1|3017.1|0
1651232410000|2022-04-29 11:40:10|3017.18|3017.18|3017.18|3017.18|3017.18|3017.18|3017.18|3017.18|0
1651232480000|2022-04-29 11:41:20|3017.37|3017.37|3017.37|3017.37|3017.37|3017.37|3017.37|3017.37|0
1651232520000|2022-04-29 11:42:00|3017.16|3017.16|3017.27|3017.27|3017.27|3017.27|3017.16|3017.16|0
1651232570000|2022-04-29 11:42:50|3016.9|3016.9|3016.9|3016.9|3016.9|3016.9|3016.9|3016.9|0
1651232620000|2022-04-29 11:43:40|3016.82|3016.82|3017.06|3017.06|3017.06|3017.06|3016.82|3016.82|0
1651232640000|2022-04-29 11:44:00|3017.28|3017.28|3016.84|3016.84|3017.28|3017.28|3016.84|3016.84|0
1651232650000|2022-04-29 11:44:10|3017.29|3017.29|3016.84|3016.84|3017.29|3017.29|3016.39|3016.39|0
1651232660000|2022-04-29 11:44:20|3017.23|3017.23|3017.62|3017.62|3017.62|3017.62|3017.23|3017.23|0
1651232670000|2022-04-29 11:44:30|3017.42|3017.42|3017.42|3017.42|3017.42|3017.42|3017.42|3017.42|0
1651232690000|2022-04-29 11:44:50|3018.55|3018.55|3018.55|3018.55|3018.55|3018.55|3018.55|3018.55|0
1651232700000|2022-04-29 11:45:00|3018.16|3018.16|3017.93|3017.93|3018.16|3018.16|3017.93|3017.93|0
1651232770000|2022-04-29 11:46:10|3018.3|3018.3|3018.3|3018.3|3018.3|3018.3|3018.3|3018.3|0
1651232780000|2022-04-29 11:46:20|3018.75|3018.75|3018.75|3018.75|3018.75|3018.75|3018.75|3018.75|0
1651232790000|2022-04-29 11:46:30|3019.2|3019.2|3019.2|3019.2|3019.2|3019.2|3019.2|3019.2|0
1651232800000|2022-04-29 11:46:40|3019.65|3019.65|3019.65|3019.65|3019.65|3019.65|3019.65|3019.65|0
1651232810000|2022-04-29 11:46:50|3019.42|3019.42|3019.42|3019.42|3019.42|3019.42|3019.42|3019.42|0
1651232820000|2022-04-29 11:47:00|3020.15|3020.15|3020.82|3020.82|3020.82|3020.82|3020.15|3020.15|0
1651232830000|2022-04-29 11:47:10|3020.15|3020.15|3020.15|3020.15|3020.15|3020.15|3020.15|3020.15|0
1651232840000|2022-04-29 11:47:20|3020.37|3020.37|3020.15|3020.15|3020.37|3020.37|3020.15|3020.15|0
1651232880000|2022-04-29 11:48:00|3020.51|3020.51|3020.15|3020.15|3020.51|3020.51|3020.15|3020.15|0
1651232960000|2022-04-29 11:49:20|3020.54|3020.54|3020.54|3020.54|3020.54|3020.54|3020.54|3020.54|0
1651232990000|2022-04-29 11:49:50|3020.74|3020.74|3020.74|3020.74|3020.74|3020.74|3020.74|3020.74|0
1651233060000|2022-04-29 11:51:00|3020.52|3020.52|3020.52|3020.52|3020.52|3020.52|3020.52|3020.52|0
1651233080000|2022-04-29 11:51:20|3020.29|3020.29|3019.93|3019.93|3020.29|3020.29|3019.93|3019.93|0
1651233100000|2022-04-29 11:51:40|3020.66|3020.66|3020.66|3020.66|3020.66|3020.66|3020.66|3020.66|0
1651233120000|2022-04-29 11:52:00|3021.31|3021.31|3021.31|3021.31|3021.31|3021.31|3021.31|3021.31|0
1651233170000|2022-04-29 11:52:50|3020.95|3020.95|3020.95|3020.95|3020.95|3020.95|3020.95|3020.95|0
1651233180000|2022-04-29 11:53:00|3021.34|3021.34|3021.34|3021.34|3021.34|3021.34|3021.34|3021.34|0
1651233190000|2022-04-29 11:53:10|3022.1|3022.1|3022.1|3022.1|3022.1|3022.1|3022.1|3022.1|0
1651233260000|2022-04-29 11:54:20|3021.88|3021.88|3022.24|3022.24|3022.24|3022.24|3021.88|3021.88|0
1651233300000|2022-04-29 11:55:00|3022.13|3022.13|3022.13|3022.13|3022.13|3022.13|3022.13|3022.13|0
1651233370000|2022-04-29 11:56:10|3021.91|3021.91|3021.91|3021.91|3021.91|3021.91|3021.91|3021.91|0
1651233380000|2022-04-29 11:56:20|3021.68|3021.68|3021.68|3021.68|3021.68|3021.68|3021.68|3021.68|0
1651233390000|2022-04-29 11:56:30|3021.46|3021.46|3021.23|3021.23|3021.46|3021.46|3021.23|3021.23|0
1651233400000|2022-04-29 11:56:40|3020.87|3020.87|3020.87|3020.87|3020.87|3020.87|3020.87|3020.87|0
1651233420000|2022-04-29 11:57:00|3020.76|3020.76|3020.76|3020.76|3020.76|3020.76|3020.76|3020.76|0
1651233450000|2022-04-29 11:57:30|3020.56|3020.56|3020.76|3020.76|3020.76|3020.76|3020.56|3020.56|0
1651233470000|2022-04-29 11:57:50|3020.54|3020.54|3020.54|3020.54|3020.54|3020.54|3020.54|3020.54|0
1651233590000|2022-04-29 11:59:50|3020.87|3020.87|3020.87|3020.87|3020.87|3020.87|3020.87|3020.87|0
1651233600000|2022-04-29 12:00:00|3020.42|3020.42|3020.64|3020.64|3020.64|3020.64|3020.42|3020.42|0
1651233610000|2022-04-29 12:00:10|3021.08|3021.08|3021.52|3021.52|3021.52|3021.52|3021.08|3021.08|0
1651233680000|2022-04-29 12:01:20|3021.3|3021.3|3021.3|3021.3|3021.3|3021.3|3021.3|3021.3|0
1651233690000|2022-04-29 12:01:30|3022.02|3022.02|3022.02|3022.02|3022.02|3022.02|3022.02|3022.02|0
1651233700000|2022-04-29 12:01:40|3022.38|3022.38|3022.38|3022.38|3022.38|3022.38|3022.38|3022.38|0
1651233720000|2022-04-29 12:02:00|3023.11|3023.11|3023.55|3023.55|3023.55|3023.55|3023.11|3023.11|0
1651233730000|2022-04-29 12:02:10|3022.82|3022.82|3022.82|3022.82|3022.82|3022.82|3022.82|3022.82|0
1651233770000|2022-04-29 12:02:50|3022.63|3022.63|3022.63|3022.63|3022.63|3022.63|3022.63|3022.63|0
1651233780000|2022-04-29 12:03:00|3022.26|3022.26|3022.7|3022.7|3022.7|3022.7|3022.26|3022.26|0
1651233800000|2022-04-29 12:03:20|3022.92|3022.92|3022.92|3022.92|3022.92|3022.92|3022.92|3022.92|0
1651233840000|2022-04-29 12:04:00|3022.7|3022.7|3022.7|3022.7|3022.7|3022.7|3022.7|3022.7|0
1651233850000|2022-04-29 12:04:10|3022.47|3022.47|3022.47|3022.47|3022.47|3022.47|3022.47|3022.47|0
1651233880000|2022-04-29 12:04:40|3022.59|3022.59|3022.59|3022.59|3022.82|3022.82|3022.59|3022.59|0
1651233890000|2022-04-29 12:04:50|3022.37|3022.37|3022.37|3022.37|3022.37|3022.37|3022.37|3022.37|0
1651233940000|2022-04-29 12:05:40|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|0
1651233980000|2022-04-29 12:06:20|3021.9|3021.9|3021.9|3021.9|3021.9|3021.9|3021.9|3021.9|0
1651233990000|2022-04-29 12:06:30|3021.68|3021.68|3021.68|3021.68|3021.68|3021.68|3021.68|3021.68|0
1651234040000|2022-04-29 12:07:20|3022.04|3022.04|3021.68|3021.68|3022.04|3022.04|3021.68|3021.68|0
1651234060000|2022-04-29 12:07:40|3022.07|3022.07|3022.07|3022.07|3022.07|3022.07|3022.07|3022.07|0
1651234120000|2022-04-29 12:08:40|3021.85|3021.85|3021.85|3021.85|3021.85|3021.85|3021.85|3021.85|0
1651234140000|2022-04-29 12:09:00|3021.3|3021.3|3021.3|3021.3|3021.3|3021.3|3021.3|3021.3|0
1651234150000|2022-04-29 12:09:10|3021.1|3021.1|3021.1|3021.1|3021.1|3021.1|3021.1|3021.1|0
1651234230000|2022-04-29 12:10:30|3020.99|3020.99|3020.99|3020.99|3020.99|3020.99|3020.99|3020.99|0
1651234260000|2022-04-29 12:11:00|3020.8|3020.8|3020.8|3020.8|3020.8|3020.8|3020.8|3020.8|0
1651234300000|2022-04-29 12:11:40|3021.52|3021.52|3021.52|3021.52|3021.52|3021.52|3021.52|3021.52|0
1651234440000|2022-04-29 12:14:00|3021.84|3021.84|3021.84|3021.84|3021.84|3021.84|3021.84|3021.84|0
1651234460000|2022-04-29 12:14:20|3022.04|3022.04|3022.04|3022.04|3022.04|3022.04|3022.04|3022.04|0
1651234470000|2022-04-29 12:14:30|3021.84|3021.84|3021.84|3021.84|3021.84|3021.84|3021.84|3021.84|0
1651234480000|2022-04-29 12:14:40|3021.68|3021.68|3021.65|3021.65|3021.76|3021.76|3021.65|3021.65|0
1651234490000|2022-04-29 12:14:50|3021.43|3021.43|3021.43|3021.43|3021.43|3021.43|3021.43|3021.43|0
1651234560000|2022-04-29 12:16:00|3022.63|3022.63|3023.15|3023.15|3023.29|3023.29|3022.63|3022.63|0
1651234570000|2022-04-29 12:16:10|3022.95|3022.95|3022.52|3022.52|3022.95|3022.95|3022.52|3022.52|0
1651234620000|2022-04-29 12:17:00|3022.41|3022.41|3022.41|3022.41|3022.41|3022.41|3022.41|3022.41|0
1651234690000|2022-04-29 12:18:10|3022.8|3022.8|3023.34|3023.34|3023.34|3023.34|3022.8|3022.8|0
1651234710000|2022-04-29 12:18:30|3023.78|3023.78|3023.78|3023.78|3023.78|3023.78|3023.78|3023.78|0
1651234730000|2022-04-29 12:18:50|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|3023.42|0
1651234750000|2022-04-29 12:19:10|3023.61|3023.61|3023.61|3023.61|3023.61|3023.61|3023.61|3023.61|0
1651234760000|2022-04-29 12:19:20|3023.39|3023.39|3023.39|3023.39|3023.39|3023.39|3023.39|3023.39|0
1651234770000|2022-04-29 12:19:30|3023.62|3023.62|3023.62|3023.62|3023.62|3023.62|3023.62|3023.62|0
1651234830000|2022-04-29 12:20:30|3023.51|3023.51|3023.4|3023.4|3023.51|3023.51|3023.4|3023.4|0
1651234860000|2022-04-29 12:21:00|3023.63|3023.63|3023.36|3023.36|3024.08|3024.08|3023.36|3023.36|0
1651234870000|2022-04-29 12:21:10|3023.17|3023.17|3023.48|3023.48|3023.48|3023.48|3023.17|3023.17|0
1651234880000|2022-04-29 12:21:20|3023.56|3023.56|3023.56|3023.56|3023.56|3023.56|3023.56|3023.56|0
1651234890000|2022-04-29 12:21:30|3023.96|3023.96|3023.96|3023.96|3023.96|3023.96|3023.96|3023.96|0
1651234900000|2022-04-29 12:21:40|3024.18|3024.18|3024.18|3024.18|3024.18|3024.18|3024.18|3024.18|0
1651234910000|2022-04-29 12:21:50|3024.4|3024.4|3024.84|3024.84|3024.84|3024.84|3024.4|3024.4|0
1651234920000|2022-04-29 12:22:00|3025.49|3025.49|3025.81|3025.81|3025.81|3025.81|3025.49|3025.49|0
1651234930000|2022-04-29 12:22:10|3025.89|3025.89|3025.89|3025.89|3025.89|3025.89|3025.89|3025.89|0
1651234940000|2022-04-29 12:22:20|3026.61|3026.61|3026.61|3026.61|3026.61|3026.61|3026.61|3026.61|0
1651234970000|2022-04-29 12:22:50|3026.53|3026.53|3026.53|3026.53|3026.53|3026.53|3026.53|3026.53|0
1651234980000|2022-04-29 12:23:00|3026.69|3026.69|3026.69|3026.69|3026.69|3026.69|3026.69|3026.69|0
1651235030000|2022-04-29 12:23:50|3026.47|3026.47|3026.47|3026.47|3026.47|3026.47|3026.47|3026.47|0
1651235040000|2022-04-29 12:24:00|3026.86|3026.86|3026.86|3026.86|3026.86|3026.86|3026.86|3026.86|0
1651235050000|2022-04-29 12:24:10|3027.31|3027.31|3027.31|3027.31|3027.31|3027.31|3027.31|3027.31|0
1651235060000|2022-04-29 12:24:20|3026.86|3026.86|3026.86|3026.86|3026.86|3026.86|3026.86|3026.86|0
1651235070000|2022-04-29 12:24:30|3026.5|3026.5|3026.5|3026.5|3026.5|3026.5|3026.5|3026.5|0
1651235110000|2022-04-29 12:25:10|3026.3|3026.3|3026.5|3026.5|3026.5|3026.5|3026.3|3026.3|0
1651235170000|2022-04-29 12:26:10|3026.69|3026.69|3026.69|3026.69|3026.69|3026.69|3026.69|3026.69|0
1651235210000|2022-04-29 12:26:50|3026.77|3026.77|3026.55|3026.55|3026.77|3026.77|3026.55|3026.55|0
1651235220000|2022-04-29 12:27:00|3027|3027|3027.72|3027.72|3027.72|3027.72|3027|3027|0
1651235230000|2022-04-29 12:27:10|3027.88|3027.88|3028.04|3028.04|3028.04|3028.04|3027.88|3027.88|0
1651235250000|2022-04-29 12:27:30|3028.26|3028.26|3028.26|3028.26|3028.26|3028.26|3028.26|3028.26|0
1651235340000|2022-04-29 12:29:00|3028.48|3028.48|3028.81|3028.81|3028.81|3028.81|3028.48|3028.48|0
1651235380000|2022-04-29 12:29:40|3028.97|3028.97|3029.18|3029.18|3029.18|3029.18|3028.97|3028.97|0
1651235390000|2022-04-29 12:29:50|3029.38|3029.38|3029.38|3029.38|3029.38|3029.38|3029.38|3029.38|0
1651235400000|2022-04-29 12:30:00|3028.65|3028.65|3028.14|3028.14|3028.65|3028.65|3027.58|3027.58|0
1651235410000|2022-04-29 12:30:10|3028.36|3028.36|3028.25|3028.25|3028.36|3028.36|3028.25|3028.25|0
1651235430000|2022-04-29 12:30:30|3028.02|3028.02|3028.02|3028.02|3028.02|3028.02|3028.02|3028.02|0
1651235440000|2022-04-29 12:30:40|3028.35|3028.35|3029.18|3029.18|3029.18|3029.18|3028.35|3028.35|0
1651235470000|2022-04-29 12:31:10|3029.07|3029.07|3028.87|3028.87|3029.07|3029.07|3028.87|3028.87|0
1651235510000|2022-04-29 12:31:50|3028.42|3028.42|3028.42|3028.42|3028.42|3028.42|3028.42|3028.42|0
1651235520000|2022-04-29 12:32:00|3028.2|3028.2|3028.2|3028.2|3028.2|3028.2|3028.2|3028.2|0
1651235530000|2022-04-29 12:32:10|3028.01|3028.01|3028.01|3028.01|3028.01|3028.01|3028.01|3028.01|0
1651235540000|2022-04-29 12:32:20|3028.2|3028.2|3028.2|3028.2|3028.2|3028.2|3028.2|3028.2|0
1651235550000|2022-04-29 12:32:30|3028.57|3028.57|3028.93|3028.93|3028.93|3028.93|3028.57|3028.57|0
1651235560000|2022-04-29 12:32:40|3028.57|3028.57|3028.57|3028.57|3028.57|3028.57|3028.57|3028.57|0
1651235580000|2022-04-29 12:33:00|3028.2|3028.2|3028.2|3028.2|3028.2|3028.2|3028.2|3028.2|0
1651235660000|2022-04-29 12:34:20|3028.36|3028.36|3028.36|3028.36|3028.36|3028.36|3028.36|3028.36|0
1651235690000|2022-04-29 12:34:50|3028.17|3028.17|3028.17|3028.17|3028.17|3028.17|3028.17|3028.17|0
1651235700000|2022-04-29 12:35:00|3028.06|3028.06|3028.06|3028.06|3028.06|3028.06|3028.06|3028.06|0
1651235760000|2022-04-29 12:36:00|3027.4|3027.4|3027.4|3027.4|3027.4|3027.4|3027.4|3027.4|0
1651235790000|2022-04-29 12:36:30|3027.04|3027.04|3027.04|3027.04|3027.04|3027.04|3027.04|3027.04|0
1651235800000|2022-04-29 12:36:40|3026.68|3026.68|3026.68|3026.68|3026.68|3026.68|3026.68|3026.68|0
1651235830000|2022-04-29 12:37:10|3026.45|3026.45|3026.45|3026.45|3026.45|3026.45|3026.45|3026.45|0
1651235890000|2022-04-29 12:38:10|3026.24|3026.24|3026.24|3026.24|3026.24|3026.24|3026.24|3026.24|0
1651235940000|2022-04-29 12:39:00|3026.67|3026.67|3026.67|3026.67|3026.67|3026.67|3026.67|3026.67|0
1651235960000|2022-04-29 12:39:20|3026.9|3026.9|3027.23|3027.23|3027.23|3027.23|3026.9|3026.9|0
1651236000000|2022-04-29 12:40:00|3027.33|3027.33|3027.33|3027.33|3027.33|3027.33|3027.33|3027.33|0
1651236020000|2022-04-29 12:40:20|3026.94|3026.94|3026.72|3026.72|3026.94|3026.94|3026.72|3026.72|0
1651236040000|2022-04-29 12:40:40|3027.12|3027.12|3026.92|3026.92|3027.12|3027.12|3026.92|3026.92|0
1651236050000|2022-04-29 12:40:50|3027.12|3027.12|3027.33|3027.33|3027.33|3027.33|3027.12|3027.12|0
1651236060000|2022-04-29 12:41:00|3027.12|3027.12|3026.9|3026.9|3027.12|3027.12|3026.9|3026.9|0
1651236080000|2022-04-29 12:41:20|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|0
1651236090000|2022-04-29 12:41:30|3026.43|3026.43|3025.99|3025.99|3026.43|3026.43|3025.99|3025.99|0
1651236160000|2022-04-29 12:42:40|3026.35|3026.35|3026.35|3026.35|3026.35|3026.35|3026.35|3026.35|0
1651236200000|2022-04-29 12:43:20|3026.51|3026.51|3026.51|3026.51|3026.51|3026.51|3026.51|3026.51|0
1651236210000|2022-04-29 12:43:30|3026.87|3026.87|3026.87|3026.87|3026.87|3026.87|3026.87|3026.87|0
1651236240000|2022-04-29 12:44:00|3026.95|3026.95|3027.17|3027.17|3027.17|3027.17|3026.95|3026.95|0
1651236250000|2022-04-29 12:44:10|3027.25|3027.25|3027.25|3027.25|3027.25|3027.25|3027.25|3027.25|0
1651236260000|2022-04-29 12:44:20|3027.69|3027.69|3027.69|3027.69|3027.69|3027.69|3027.69|3027.69|0
1651236280000|2022-04-29 12:44:40|3027.32|3027.32|3027.69|3027.69|3027.69|3027.69|3027.32|3027.32|0
1651236320000|2022-04-29 12:45:20|3027.88|3027.88|3027.88|3027.88|3027.88|3027.88|3027.88|3027.88|0
1651236370000|2022-04-29 12:46:10|3027.52|3027.52|3027.52|3027.52|3027.52|3027.52|3027.52|3027.52|0
1651236400000|2022-04-29 12:46:40|3027.11|3027.11|3027.11|3027.11|3027.11|3027.11|3027.11|3027.11|0
1651236420000|2022-04-29 12:47:00|3027|3027|3027|3027|3027|3027|3027|3027|0
1651236430000|2022-04-29 12:47:10|3027.22|3027.22|3027.22|3027.22|3027.22|3027.22|3027.22|3027.22|0
1651236460000|2022-04-29 12:47:40|3027.33|3027.33|3027.43|3027.43|3027.43|3027.43|3027.33|3027.33|0
1651236470000|2022-04-29 12:47:50|3027.65|3027.65|3027.65|3027.65|3027.65|3027.65|3027.65|3027.65|0
1651236490000|2022-04-29 12:48:10|3027.76|3027.76|3028.49|3028.49|3028.49|3028.49|3027.76|3027.76|0
1651236500000|2022-04-29 12:48:20|3028.88|3028.88|3028.88|3028.88|3028.88|3028.88|3028.88|3028.88|0
1651236510000|2022-04-29 12:48:30|3029.24|3029.24|3029.24|3029.24|3029.24|3029.24|3029.24|3029.24|0
1651236540000|2022-04-29 12:49:00|3029.02|3029.02|3029.02|3029.02|3029.02|3029.02|3029.02|3029.02|0
1651236550000|2022-04-29 12:49:10|3028.57|3028.57|3028.57|3028.57|3028.57|3028.57|3028.57|3028.57|0
1651236570000|2022-04-29 12:49:30|3028.37|3028.37|3028.37|3028.37|3028.37|3028.37|3028.37|3028.37|0
1651236600000|2022-04-29 12:50:00|3028.01|3028.01|3027.68|3027.68|3028.01|3028.01|3027.68|3027.68|0
1651236640000|2022-04-29 12:50:40|3028.11|3028.11|3028.11|3028.11|3028.33|3028.33|3028.11|3028.11|0
1651236650000|2022-04-29 12:50:50|3028.34|3028.34|3028.34|3028.34|3028.34|3028.34|3028.34|3028.34|0
1651236660000|2022-04-29 12:51:00|3028.67|3028.67|3028.67|3028.67|3028.67|3028.67|3028.67|3028.67|0
1651236670000|2022-04-29 12:51:10|3028.44|3028.44|3028.44|3028.44|3028.44|3028.44|3028.44|3028.44|0
1651236780000|2022-04-29 12:53:00|3028.22|3028.22|3027.99|3027.99|3028.22|3028.22|3027.99|3027.99|0
1651236790000|2022-04-29 12:53:10|3028.19|3028.19|3028.19|3028.19|3028.19|3028.19|3028.19|3028.19|0
1651236840000|2022-04-29 12:54:00|3028.55|3028.55|3028.91|3028.91|3028.91|3028.91|3028.55|3028.55|0
1651236860000|2022-04-29 12:54:20|3029.13|3029.13|3029.13|3029.13|3029.13|3029.13|3029.13|3029.13|0
1651236880000|2022-04-29 12:54:40|3029.58|3029.58|3029.58|3029.58|3029.58|3029.58|3029.58|3029.58|0
1651236950000|2022-04-29 12:55:50|3029.13|3029.13|3029.13|3029.13|3029.13|3029.13|3029.13|3029.13|0
1651236960000|2022-04-29 12:56:00|3028.77|3028.77|3028.77|3028.77|3028.77|3028.77|3028.77|3028.77|0
1651237030000|2022-04-29 12:57:10|3028.88|3028.88|3029.31|3029.31|3029.31|3029.31|3028.88|3028.88|0
1651237060000|2022-04-29 12:57:40|3029.51|3029.51|3029.51|3029.51|3029.51|3029.51|3029.51|3029.51|0
1651237100000|2022-04-29 12:58:20|3029.73|3029.73|3030.16|3030.16|3030.16|3030.16|3029.73|3029.73|0
1651237200000|2022-04-29 13:00:00|3029.73|3029.73|3029.8|3029.8|3029.8|3029.8|3029.36|3029.36|0
1651237210000|2022-04-29 13:00:10|3030.16|3030.16|3030.53|3030.53|3030.53|3030.53|3030.16|3030.16|0
1651237240000|2022-04-29 13:00:40|3030.3|3030.3|3030.3|3030.3|3030.3|3030.3|3030.3|3030.3|0
1651237280000|2022-04-29 13:01:20|3030.66|3030.66|3030.66|3030.66|3030.66|3030.66|3030.66|3030.66|0
1651237290000|2022-04-29 13:01:30|3030.89|3030.89|3030.89|3030.89|3030.89|3030.89|3030.89|3030.89|0
1651237320000|2022-04-29 13:02:00|3030.65|3030.65|3030.65|3030.65|3030.65|3030.65|3030.65|3030.65|0
1651237330000|2022-04-29 13:02:10|3030.26|3030.26|3030.26|3030.26|3030.26|3030.26|3030.26|3030.26|0
1651237360000|2022-04-29 13:02:40|3030.46|3030.46|3030.46|3030.46|3030.46|3030.46|3030.46|3030.46|0
1651237450000|2022-04-29 13:04:10|3030.24|3030.24|3030.24|3030.24|3030.24|3030.24|3030.24|3030.24|0
1651237500000|2022-04-29 13:05:00|3030.6|3030.6|3031.33|3031.33|3031.33|3031.33|3030.6|3030.6|0
1651237520000|2022-04-29 13:05:20|3031.1|3031.1|3031.1|3031.1|3031.1|3031.1|3031.1|3031.1|0
1651237550000|2022-04-29 13:05:50|3030.77|3030.77|3030.3|3030.3|3030.77|3030.77|3030.3|3030.3|0
1651237580000|2022-04-29 13:06:20|3030.5|3030.5|3030.86|3030.86|3030.86|3030.86|3030.5|3030.5|0
1651237590000|2022-04-29 13:06:30|3030.97|3030.97|3030.97|3030.97|3030.97|3030.97|3030.97|3030.97|0
1651237600000|2022-04-29 13:06:40|3031.33|3031.33|3031.33|3031.33|3031.33|3031.33|3031.33|3031.33|0
1651237620000|2022-04-29 13:07:00|3030.97|3030.97|3030.97|3030.97|3030.97|3030.97|3030.97|3030.97|0
1651237670000|2022-04-29 13:07:50|3030.52|3030.52|3030.71|3030.71|3030.71|3030.71|3030.52|3030.52|0
1651237710000|2022-04-29 13:08:30|3030.04|3030.04|3029.59|3029.59|3030.04|3030.04|3029.59|3029.59|0
1651237720000|2022-04-29 13:08:40|3029.14|3029.14|3029.36|3029.36|3029.36|3029.36|3029.14|3029.14|0
1651237730000|2022-04-29 13:08:50|3028.68|3028.68|3028.68|3028.68|3028.68|3028.68|3028.68|3028.68|0
1651237770000|2022-04-29 13:09:30|3028.88|3028.88|3028.88|3028.88|3028.88|3028.88|3028.88|3028.88|0
1651237790000|2022-04-29 13:09:50|3028.49|3028.49|3028.49|3028.49|3028.49|3028.49|3028.49|3028.49|0
1651237800000|2022-04-29 13:10:00|3027.4|3027.4|3027.4|3027.4|3027.4|3027.4|3027.4|3027.4|0
1651237810000|2022-04-29 13:10:10|3027.6|3027.6|3027.6|3027.6|3027.6|3027.6|3027.6|3027.6|0
1651237820000|2022-04-29 13:10:20|3027.4|3027.4|3027.18|3027.18|3027.4|3027.4|3027.18|3027.18|0
1651237840000|2022-04-29 13:10:40|3027.63|3027.63|3027.63|3027.63|3027.63|3027.63|3027.63|3027.63|0
1651237910000|2022-04-29 13:11:50|3027.84|3027.84|3027.63|3027.63|3027.84|3027.84|3027.63|3027.63|0
1651237920000|2022-04-29 13:12:00|3028.02|3028.02|3026.88|3026.88|3028.02|3028.02|3026.88|3026.88|0
1651237930000|2022-04-29 13:12:10|3027.46|3027.46|3027.27|3027.27|3027.46|3027.46|3027.27|3027.27|0
1651237970000|2022-04-29 13:12:50|3026.18|3026.18|3026.18|3026.18|3026.18|3026.18|3026.18|3026.18|0
1651237990000|2022-04-29 13:13:10|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|0
1651238050000|2022-04-29 13:14:10|3026.11|3026.11|3026.11|3026.11|3026.32|3026.32|3026.11|3026.11|0
1651238070000|2022-04-29 13:14:30|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|0
1651238090000|2022-04-29 13:14:50|3026.43|3026.43|3026.27|3026.27|3026.43|3026.43|3026.27|3026.27|0
1651238100000|2022-04-29 13:15:00|3026.04|3026.04|3026.12|3026.12|3026.12|3026.12|3025.96|3025.96|0
1651238140000|2022-04-29 13:15:40|3025.75|3025.75|3025.75|3025.75|3025.75|3025.75|3025.75|3025.75|0
1651238150000|2022-04-29 13:15:50|3025.67|3025.67|3025.67|3025.67|3025.67|3025.67|3025.67|3025.67|0
1651238160000|2022-04-29 13:16:00|3026.04|3026.04|3026.04|3026.04|3026.04|3026.04|3026.04|3026.04|0
1651238200000|2022-04-29 13:16:40|3026.43|3026.43|3026.43|3026.43|3026.43|3026.43|3026.43|3026.43|0
1651238250000|2022-04-29 13:17:30|3027.1|3027.1|3027.55|3027.55|3027.55|3027.55|3027.1|3027.1|0
1651238260000|2022-04-29 13:17:40|3027.1|3027.1|3026.88|3026.88|3027.1|3027.1|3026.88|3026.88|0
1651238270000|2022-04-29 13:17:50|3027.1|3027.1|3027.1|3027.1|3027.1|3027.1|3027.1|3027.1|0
1651238280000|2022-04-29 13:18:00|3027.33|3027.33|3027.33|3027.33|3027.33|3027.33|3027.33|3027.33|0
1651238320000|2022-04-29 13:18:40|3026.89|3026.89|3026.89|3026.89|3026.89|3026.89|3026.89|3026.89|0
1651238340000|2022-04-29 13:19:00|3026.67|3026.67|3026.44|3026.44|3026.67|3026.67|3026.44|3026.44|0
1651238360000|2022-04-29 13:19:20|3026.81|3026.81|3026.81|3026.81|3026.81|3026.81|3026.81|3026.81|0
1651238370000|2022-04-29 13:19:30|3027.53|3027.53|3027.53|3027.53|3027.53|3027.53|3027.53|3027.53|0
1651238380000|2022-04-29 13:19:40|3027.97|3027.97|3027.97|3027.97|3027.97|3027.97|3027.97|3027.97|0
1651238390000|2022-04-29 13:19:50|3028.19|3028.19|3028.19|3028.19|3028.19|3028.19|3028.19|3028.19|0
1651238410000|2022-04-29 13:20:10|3027.97|3027.97|3027.97|3027.97|3027.97|3027.97|3027.97|3027.97|0
1651238430000|2022-04-29 13:20:30|3027.6|3027.6|3027.6|3027.6|3027.6|3027.6|3027.6|3027.6|0
1651238460000|2022-04-29 13:21:00|3027.92|3027.92|3027.92|3027.92|3027.92|3027.92|3027.92|3027.92|0
1651238490000|2022-04-29 13:21:30|3027.7|3027.7|3027.7|3027.7|3027.7|3027.7|3027.7|3027.7|0
1651238560000|2022-04-29 13:22:40|3028.28|3028.28|3028.28|3028.28|3028.28|3028.28|3028.28|3028.28|0
1651238580000|2022-04-29 13:23:00|3027.89|3027.89|3027.89|3027.89|3027.89|3027.89|3027.89|3027.89|0
1651238590000|2022-04-29 13:23:10|3028.25|3028.25|3028.25|3028.25|3028.25|3028.25|3028.25|3028.25|0
1651238630000|2022-04-29 13:23:50|3028.7|3028.7|3028.7|3028.7|3028.7|3028.7|3028.7|3028.7|0
1651238640000|2022-04-29 13:24:00|3028.47|3028.47|3028.47|3028.47|3028.47|3028.47|3028.47|3028.47|0
1651238670000|2022-04-29 13:24:30|3029.15|3029.15|3029.15|3029.15|3029.15|3029.15|3029.15|3029.15|0
1651238760000|2022-04-29 13:26:00|3029.6|3029.6|3029.6|3029.6|3029.6|3029.6|3029.6|3029.6|0
1651238790000|2022-04-29 13:26:30|3030.05|3030.05|3030.5|3030.5|3030.5|3030.5|3030.05|3030.05|0
1651238820000|2022-04-29 13:27:00|3030.11|3030.11|3030.11|3030.11|3030.11|3030.11|3030.11|3030.11|0
1651238880000|2022-04-29 13:28:00|3030.55|3030.55|3030.66|3030.66|3030.66|3030.66|3030.55|3030.55|0
1651238890000|2022-04-29 13:28:10|3030.33|3030.33|3030.11|3030.11|3030.55|3030.55|3030.11|3030.11|0
1651238910000|2022-04-29 13:28:30|3030.47|3030.47|3030.47|3030.47|3030.47|3030.47|3030.47|3030.47|0
1651238920000|2022-04-29 13:28:40|3030.69|3030.69|3031.13|3031.13|3031.13|3031.13|3030.69|3030.69|0
1651238940000|2022-04-29 13:29:00|3032.07|3032.07|3031.84|3031.84|3032.29|3032.29|3031.84|3031.84|0
1651238970000|2022-04-29 13:29:30|3031.51|3031.51|3031.51|3031.51|3031.51|3031.51|3031.51|3031.51|0
1651238980000|2022-04-29 13:29:40|3031.28|3031.28|3031.28|3031.28|3031.28|3031.28|3031.28|3031.28|0
1651238990000|2022-04-29 13:29:50|3031.06|3031.06|3031.64|3031.64|3031.64|3031.64|3031.06|3031.06|0
1651239000000|2022-04-29 13:30:00|3031.43|3031.43|3031.64|3031.64|3031.64|3031.64|3031.43|3031.43|0
1651239010000|2022-04-29 13:30:10|3031.28|3031.28|3030.48|3030.48|3031.28|3031.28|3030.48|3030.48|0
1651239020000|2022-04-29 13:30:20|3030.03|3030.03|3030.03|3030.03|3030.03|3030.03|3030.03|3030.03|0
1651239030000|2022-04-29 13:30:30|3030.26|3030.26|3030.26|3030.26|3030.26|3030.26|3030.26|3030.26|0
1651239040000|2022-04-29 13:30:40|3030.62|3030.62|3030.62|3030.62|3030.62|3030.62|3030.62|3030.62|0
1651239050000|2022-04-29 13:30:50|3030.26|3030.26|3029.9|3029.9|3030.26|3030.26|3029.9|3029.9|0
1651239070000|2022-04-29 13:31:10|3029.57|3029.57|3029.35|3029.35|3029.57|3029.57|3029.35|3029.35|0
1651239080000|2022-04-29 13:31:20|3029.54|3029.54|3029.54|3029.54|3029.54|3029.54|3029.54|3029.54|0
1651239090000|2022-04-29 13:31:30|3029.32|3029.32|3029.32|3029.32|3029.32|3029.32|3029.32|3029.32|0
1651239110000|2022-04-29 13:31:50|3029.68|3029.68|3029.68|3029.68|3029.68|3029.68|3029.68|3029.68|0
1651239120000|2022-04-29 13:32:00|3029.88|3029.88|3030.31|3030.31|3030.31|3030.31|3029.88|3029.88|0
1651239130000|2022-04-29 13:32:10|3030.54|3030.54|3030.32|3030.32|3030.54|3030.54|3030.18|3030.18|0
1651239150000|2022-04-29 13:32:30|3030.69|3030.69|3030.2|3030.2|3030.69|3030.69|3030.2|3030.2|0
1651239160000|2022-04-29 13:32:40|3029.84|3029.84|3029.84|3029.84|3029.84|3029.84|3029.84|3029.84|0
1651239180000|2022-04-29 13:33:00|3029.95|3029.95|3030.06|3030.06|3030.4|3030.4|3029.95|3029.95|0
1651239190000|2022-04-29 13:33:10|3029.84|3029.84|3029.4|3029.4|3029.84|3029.84|3029.4|3029.4|0
1651239210000|2022-04-29 13:33:30|3029.73|3029.73|3029.73|3029.73|3029.73|3029.73|3029.73|3029.73|0
1651239220000|2022-04-29 13:33:40|3029.51|3029.51|3029.27|3029.27|3029.51|3029.51|3029.08|3029.08|0
1651239250000|2022-04-29 13:34:10|3028.88|3028.88|3029.27|3029.27|3029.27|3029.27|3028.49|3028.49|0
1651239260000|2022-04-29 13:34:20|3028.88|3028.88|3028.88|3028.88|3028.88|3028.88|3028.88|3028.88|0
1651239270000|2022-04-29 13:34:30|3028.96|3028.96|3029.75|3029.75|3029.75|3029.75|3028.96|3028.96|0
1651239280000|2022-04-29 13:34:40|3029.95|3029.95|3030.08|3030.08|3030.31|3030.31|3029.95|3029.95|0
1651239290000|2022-04-29 13:34:50|3029.86|3029.86|3029.86|3029.86|3030.08|3030.08|3029.86|3029.86|0
1651239300000|2022-04-29 13:35:00|3030.08|3030.08|3030.08|3030.08|3030.08|3030.08|3030.08|3030.08|0
1651239310000|2022-04-29 13:35:10|3030.28|3030.28|3030.28|3030.28|3030.28|3030.28|3030.28|3030.28|0
1651239320000|2022-04-29 13:35:20|3030.48|3030.48|3030.48|3030.48|3030.48|3030.48|3030.48|3030.48|0
1651239330000|2022-04-29 13:35:30|3030.91|3030.91|3031.13|3031.13|3031.13|3031.13|3030.91|3030.91|0
1651239340000|2022-04-29 13:35:40|3031.05|3031.05|3031.05|3031.05|3031.05|3031.05|3031.05|3031.05|0
1651239360000|2022-04-29 13:36:00|3031.16|3031.16|3031.18|3031.18|3031.38|3031.38|3031.16|3031.16|0
1651239370000|2022-04-29 13:36:10|3030.75|3030.75|3030.42|3030.42|3030.75|3030.75|3030.2|3030.2|0
1651239390000|2022-04-29 13:36:30|3030.32|3030.32|3029.54|3029.54|3030.32|3030.32|3029.54|3029.54|0
1651239410000|2022-04-29 13:36:50|3029.7|3029.7|3030.06|3030.06|3030.06|3030.06|3029.7|3029.7|0
1651239420000|2022-04-29 13:37:00|3029.67|3029.67|3029.67|3029.67|3029.67|3029.67|3029.67|3029.67|0
1651239480000|2022-04-29 13:38:00|3030.26|3030.26|3029.6|3029.6|3030.26|3030.26|3029.6|3029.6|0
1651239490000|2022-04-29 13:38:10|3029.38|3029.38|3029.38|3029.38|3029.38|3029.38|3029.38|3029.38|0
1651239510000|2022-04-29 13:38:30|3029.6|3029.6|3029.6|3029.6|3029.6|3029.6|3029.6|3029.6|0
1651239540000|2022-04-29 13:39:00|3029.24|3029.24|3029.07|3029.07|3029.46|3029.46|3029.07|3029.07|0
1651239560000|2022-04-29 13:39:20|3029.28|3029.28|3029.28|3029.28|3029.28|3029.28|3029.28|3029.28|0
1651239570000|2022-04-29 13:39:30|3029.5|3029.5|3029.5|3029.5|3029.5|3029.5|3029.5|3029.5|0
1651239640000|2022-04-29 13:40:40|3029.31|3029.31|3029.31|3029.31|3029.31|3029.31|3029.31|3029.31|0
1651239650000|2022-04-29 13:40:50|3029.09|3029.09|3029.09|3029.09|3029.09|3029.09|3029.09|3029.09|0
1651239710000|2022-04-29 13:41:50|3028.89|3028.89|3029.09|3029.09|3029.09|3029.09|3028.89|3028.89|0
1651239730000|2022-04-29 13:42:10|3028.87|3028.87|3028.65|3028.65|3028.87|3028.87|3028.65|3028.65|0
1651239770000|2022-04-29 13:42:50|3028.29|3028.29|3028.29|3028.29|3028.29|3028.29|3028.29|3028.29|0
1651239790000|2022-04-29 13:43:10|3027.84|3027.84|3027.84|3027.84|3027.84|3027.84|3027.84|3027.84|0
1651239830000|2022-04-29 13:43:50|3027.29|3027.29|3027.07|3027.07|3027.29|3027.29|3027.07|3027.07|0
1651239930000|2022-04-29 13:45:30|3027.18|3027.18|3027.18|3027.18|3027.18|3027.18|3027.18|3027.18|0
1651239950000|2022-04-29 13:45:50|3027.41|3027.41|3027.86|3027.86|3027.86|3027.86|3027.41|3027.41|0
1651239960000|2022-04-29 13:46:00|3028.05|3028.05|3028.25|3028.25|3028.25|3028.25|3028.05|3028.05|0
1651239970000|2022-04-29 13:46:10|3028.14|3028.14|3027.72|3027.72|3028.14|3028.14|3027.72|3027.72|0
1651240010000|2022-04-29 13:46:50|3027.83|3027.83|3027.94|3027.94|3027.94|3027.94|3027.83|3027.83|0
1651240020000|2022-04-29 13:47:00|3028.27|3028.27|3028.59|3028.59|3028.59|3028.59|3028.27|3028.27|0
1651240030000|2022-04-29 13:47:10|3028.81|3028.81|3028.8|3028.8|3029.03|3029.03|3028.8|3028.8|0
1651240040000|2022-04-29 13:47:20|3029.13|3029.13|3029.13|3029.13|3029.13|3029.13|3029.13|3029.13|0
1651240050000|2022-04-29 13:47:30|3028.91|3028.91|3029.13|3029.13|3029.13|3029.13|3028.91|3028.91|0
1651240070000|2022-04-29 13:47:50|3029.36|3029.36|3029.36|3029.36|3029.36|3029.36|3029.36|3029.36|0
1651240080000|2022-04-29 13:48:00|3029.16|3029.16|3029.16|3029.16|3029.16|3029.16|3029.16|3029.16|0
1651240120000|2022-04-29 13:48:40|3029|3029|3029|3029|3029|3029|3029|3029|0
1651240130000|2022-04-29 13:48:50|3029.4|3029.4|3029.4|3029.4|3029.4|3029.4|3029.4|3029.4|0
1651240140000|2022-04-29 13:49:00|3029.32|3029.32|3029.31|3029.31|3029.32|3029.32|3028.33|3028.33|0
1651240150000|2022-04-29 13:49:10|3028.72|3028.72|3029.55|3029.55|3029.55|3029.55|3028.72|3028.72|0
1651240180000|2022-04-29 13:49:40|3029.44|3029.44|3029.24|3029.24|3029.44|3029.44|3029.24|3029.24|0
1651240190000|2022-04-29 13:49:50|3029.05|3029.05|3029.05|3029.05|3029.05|3029.05|3029.05|3029.05|0
1651240200000|2022-04-29 13:50:00|3028.85|3028.85|3028.85|3028.85|3028.85|3028.85|3028.85|3028.85|0
1651240210000|2022-04-29 13:50:10|3029.21|3029.21|3029.94|3029.94|3029.94|3029.94|3029.21|3029.21|0
1651240220000|2022-04-29 13:50:20|3029.58|3029.58|3029.58|3029.58|3029.58|3029.58|3029.58|3029.58|0
1651240230000|2022-04-29 13:50:30|3029.77|3029.77|3030.5|3030.5|3030.5|3030.5|3029.77|3029.77|0
1651240240000|2022-04-29 13:50:40|3030.69|3030.69|3031.11|3031.11|3031.33|3031.33|3030.69|3030.69|0
1651240250000|2022-04-29 13:50:50|3031.44|3031.44|3032.05|3032.05|3032.05|3032.05|3031.44|3031.44|0
1651240270000|2022-04-29 13:51:10|3032.41|3032.41|3032.41|3032.41|3032.41|3032.41|3032.41|3032.41|0
1651240280000|2022-04-29 13:51:20|3032.19|3032.19|3032.19|3032.19|3032.19|3032.19|3032.19|3032.19|0
1651240290000|2022-04-29 13:51:30|3031.83|3031.83|3031.83|3031.83|3031.83|3031.83|3031.83|3031.83|0
1651240300000|2022-04-29 13:51:40|3031.63|3031.63|3031.52|3031.52|3031.63|3031.63|3031.52|3031.52|0
1651240330000|2022-04-29 13:52:10|3031.3|3031.3|3029.89|3029.89|3031.3|3031.3|3029.89|3029.89|0
1651240360000|2022-04-29 13:52:40|3030.25|3030.25|3030.25|3030.25|3030.25|3030.25|3030.25|3030.25|0
1651240370000|2022-04-29 13:52:50|3030.61|3030.61|3031.3|3031.3|3031.3|3031.3|3030.61|3030.61|0
1651240380000|2022-04-29 13:53:00|3031.7|3031.7|3033|3033|3033|3033|3031.7|3031.7|0
1651240390000|2022-04-29 13:53:10|3032.78|3032.78|3032.98|3032.98|3032.98|3032.98|3032.78|3032.78|0
1651240400000|2022-04-29 13:53:20|3032.62|3032.62|3032.62|3032.62|3032.62|3032.62|3032.62|3032.62|0
1651240420000|2022-04-29 13:53:40|3032.83|3032.83|3032.83|3032.83|3032.83|3032.83|3032.83|3032.83|0
1651240450000|2022-04-29 13:54:10|3033.2|3033.2|3033.2|3033.2|3033.2|3033.2|3033.2|3033.2|0
1651240470000|2022-04-29 13:54:30|3033|3033|3032.47|3032.47|3033|3033|3032.47|3032.47|0
1651240480000|2022-04-29 13:54:40|3032.7|3032.7|3032.53|3032.53|3032.89|3032.89|3032.53|3032.53|0
1651240500000|2022-04-29 13:55:00|3032.17|3032.17|3032.39|3032.39|3032.62|3032.62|3032.17|3032.17|0
1651240510000|2022-04-29 13:55:10|3032.17|3032.17|3031.94|3031.94|3032.39|3032.39|3031.94|3031.94|0
1651240520000|2022-04-29 13:55:20|3032.05|3032.05|3032.49|3032.49|3032.49|3032.49|3032.05|3032.05|0
1651240530000|2022-04-29 13:55:30|3032.38|3032.38|3032.02|3032.02|3032.38|3032.38|3032.02|3032.02|0
1651240540000|2022-04-29 13:55:40|3032.38|3032.38|3032.38|3032.38|3032.38|3032.38|3032.38|3032.38|0
1651240550000|2022-04-29 13:55:50|3032.02|3032.02|3032.1|3032.1|3032.1|3032.1|3032.02|3032.02|0
1651240560000|2022-04-29 13:56:00|3032.35|3032.35|3032.78|3032.78|3033.39|3033.39|3032.35|3032.35|0
1651240570000|2022-04-29 13:56:10|3032.7|3032.7|3032.7|3032.7|3032.7|3032.7|3032.7|3032.7|0
1651240580000|2022-04-29 13:56:20|3032.92|3032.92|3032.92|3032.92|3032.92|3032.92|3032.92|3032.92|0
1651240590000|2022-04-29 13:56:30|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|0
1651240600000|2022-04-29 13:56:40|3033.53|3033.53|3034.22|3034.22|3034.22|3034.22|3033.53|3033.53|0
1651240620000|2022-04-29 13:57:00|3034.41|3034.41|3035|3035|3035|3035|3034.41|3034.41|0
1651240630000|2022-04-29 13:57:10|3035.36|3035.36|3035.86|3035.86|3035.86|3035.86|3035.36|3035.36|0
1651240640000|2022-04-29 13:57:20|3036.44|3036.44|3036.64|3036.64|3036.64|3036.64|3036.44|3036.44|0
1651240650000|2022-04-29 13:57:30|3036.84|3036.84|3037.23|3037.23|3037.23|3037.23|3036.64|3036.64|0
1651240660000|2022-04-29 13:57:40|3037.03|3037.03|3036.67|3036.67|3037.03|3037.03|3036.67|3036.67|0
1651240670000|2022-04-29 13:57:50|3036.47|3036.47|3036.47|3036.47|3036.47|3036.47|3036.47|3036.47|0
1651240680000|2022-04-29 13:58:00|3036.63|3036.63|3037.07|3037.07|3037.07|3037.07|3036.63|3036.63|0
1651240690000|2022-04-29 13:58:10|3037.4|3037.4|3037.82|3037.82|3037.82|3037.82|3037.4|3037.4|0
1651240710000|2022-04-29 13:58:30|3038.01|3038.01|3038.01|3038.01|3038.01|3038.01|3038.01|3038.01|0
1651240720000|2022-04-29 13:58:40|3037.62|3037.62|3037.23|3037.23|3037.62|3037.62|3037.23|3037.23|0
1651240730000|2022-04-29 13:58:50|3037.82|3037.82|3037.82|3037.82|3037.82|3037.82|3037.82|3037.82|0
1651240750000|2022-04-29 13:59:10|3038.01|3038.01|3038.01|3038.01|3038.01|3038.01|3038.01|3038.01|0
1651240760000|2022-04-29 13:59:20|3037.65|3037.65|3037.65|3037.65|3037.65|3037.65|3037.65|3037.65|0
1651240770000|2022-04-29 13:59:30|3038.01|3038.01|3038.01|3038.01|3038.01|3038.01|3038.01|3038.01|0
1651240780000|2022-04-29 13:59:40|3037.42|3037.42|3037.6|3037.6|3037.82|3037.82|3037.42|3037.42|0
1651240790000|2022-04-29 13:59:50|3037.92|3037.92|3037.92|3037.92|3037.92|3037.92|3037.92|3037.92|0
1651240800000|2022-04-29 14:00:00|3038.14|3038.14|3037.98|3037.98|3038.14|3038.14|3037.75|3037.75|0
1651240810000|2022-04-29 14:00:10|3038.34|3038.34|3039.32|3039.32|3039.32|3039.32|3038.34|3038.34|0
1651240830000|2022-04-29 14:00:30|3038.96|3038.96|3038.96|3038.96|3038.96|3038.96|3038.96|3038.96|0
1651240840000|2022-04-29 14:00:40|3038.88|3038.88|3037.7|3037.7|3038.88|3038.88|3037.7|3037.7|0
1651240880000|2022-04-29 14:01:20|3038.09|3038.09|3037.31|3037.31|3038.09|3038.09|3037.31|3037.31|0
1651240890000|2022-04-29 14:01:30|3036.53|3036.53|3035.47|3035.47|3036.53|3036.53|3035.47|3035.47|0
1651240900000|2022-04-29 14:01:40|3036.05|3036.05|3035.66|3035.66|3036.05|3036.05|3035.66|3035.66|0
1651240910000|2022-04-29 14:01:50|3035.86|3035.86|3035.15|3035.15|3035.86|3035.86|3034.76|3034.76|0
1651240920000|2022-04-29 14:02:00|3035.35|3035.35|3035.9|3035.9|3035.9|3035.9|3035.35|3035.35|0
1651240930000|2022-04-29 14:02:10|3036.09|3036.09|3036.89|3036.89|3036.89|3036.89|3036.09|3036.09|0
1651240950000|2022-04-29 14:02:30|3036.7|3036.7|3036.7|3036.7|3036.7|3036.7|3036.7|3036.7|0
1651240960000|2022-04-29 14:02:40|3036.89|3036.89|3036.89|3036.89|3036.89|3036.89|3036.89|3036.89|0
1651240970000|2022-04-29 14:02:50|3036.67|3036.67|3035.78|3035.78|3036.67|3036.67|3035.56|3035.56|0
1651240990000|2022-04-29 14:03:10|3036.14|3036.14|3036.37|3036.37|3036.37|3036.37|3036.14|3036.14|0
1651241000000|2022-04-29 14:03:20|3036.14|3036.14|3036.36|3036.36|3036.36|3036.36|3036.14|3036.14|0
1651241020000|2022-04-29 14:03:40|3036.73|3036.73|3036.73|3036.73|3036.73|3036.73|3036.73|3036.73|0
1651241030000|2022-04-29 14:03:50|3036.88|3036.88|3036.88|3036.88|3036.88|3036.88|3036.88|3036.88|0
1651241050000|2022-04-29 14:04:10|3036.69|3036.69|3036.66|3036.66|3036.69|3036.69|3036.46|3036.46|0
1651241060000|2022-04-29 14:04:20|3036.46|3036.46|3037.21|3037.21|3037.21|3037.21|3036.46|3036.46|0
1651241070000|2022-04-29 14:04:30|3037.57|3037.57|3037.41|3037.41|3037.57|3037.57|3037.41|3037.41|0
1651241080000|2022-04-29 14:04:40|3037.25|3037.25|3037.25|3037.25|3037.25|3037.25|3037.25|3037.25|0
1651241110000|2022-04-29 14:05:10|3036.53|3036.53|3036.53|3036.53|3036.53|3036.53|3036.53|3036.53|0
1651241130000|2022-04-29 14:05:30|3036.89|3036.89|3037.62|3037.62|3037.62|3037.62|3036.89|3036.89|0
1651241140000|2022-04-29 14:05:40|3037.73|3037.73|3037.73|3037.73|3037.73|3037.73|3037.73|3037.73|0
1651241150000|2022-04-29 14:05:50|3037.84|3037.84|3037.84|3037.84|3037.84|3037.84|3037.84|3037.84|0
1651241180000|2022-04-29 14:06:20|3036.86|3036.86|3037.25|3037.25|3037.25|3037.25|3036.86|3036.86|0
1651241190000|2022-04-29 14:06:30|3037.64|3037.64|3038.23|3038.23|3038.23|3038.23|3037.64|3037.64|0
1651241200000|2022-04-29 14:06:40|3038.08|3038.08|3038.32|3038.32|3038.32|3038.32|3037.87|3037.87|0
1651241210000|2022-04-29 14:06:50|3038.12|3038.12|3038.23|3038.23|3038.34|3038.34|3038.12|3038.12|0
1651241220000|2022-04-29 14:07:00|3038|3038|3038|3038|3038|3038|3038|3038|0
1651241230000|2022-04-29 14:07:10|3038.4|3038.4|3038.2|3038.2|3038.59|3038.59|3038.2|3038.2|0
1651241240000|2022-04-29 14:07:20|3037.98|3037.98|3038.76|3038.76|3038.76|3038.76|3037.98|3037.98|0
1651241250000|2022-04-29 14:07:30|3038.56|3038.56|3038.17|3038.17|3038.56|3038.56|3038.17|3038.17|0
1651241260000|2022-04-29 14:07:40|3037.98|3037.98|3038.37|3038.37|3038.37|3038.37|3037.98|3037.98|0
1651241270000|2022-04-29 14:07:50|3037.93|3037.93|3037.93|3037.93|3038.04|3038.04|3037.93|3037.93|0
1651241280000|2022-04-29 14:08:00|3038.12|3038.12|3037.54|3037.54|3038.12|3038.12|3037.54|3037.54|0
1651241290000|2022-04-29 14:08:10|3037.34|3037.34|3037.11|3037.11|3037.76|3037.76|3036.95|3036.95|0
1651241300000|2022-04-29 14:08:20|3036.43|3036.43|3033.28|3033.28|3036.66|3036.66|3033.08|3033.08|0
1651241310000|2022-04-29 14:08:30|3033.08|3033.08|3033.67|3033.67|3033.67|3033.67|3033.08|3033.08|0
1651241320000|2022-04-29 14:08:40|3033.89|3033.89|3033.89|3033.89|3033.89|3033.89|3033.89|3033.89|0
1651241340000|2022-04-29 14:09:00|3033.67|3033.67|3033.67|3033.67|3033.67|3033.67|3033.67|3033.67|0
1651241350000|2022-04-29 14:09:10|3034.03|3034.03|3034.39|3034.39|3034.39|3034.39|3034.03|3034.03|0
1651241370000|2022-04-29 14:09:30|3034.62|3034.62|3034.62|3034.62|3034.85|3034.85|3034.62|3034.62|0
1651241380000|2022-04-29 14:09:40|3034.46|3034.46|3034.98|3034.98|3034.98|3034.98|3034.3|3034.3|0
1651241390000|2022-04-29 14:09:50|3034.62|3034.62|3034.39|3034.39|3034.62|3034.62|3034.39|3034.39|0
1651241400000|2022-04-29 14:10:00|3034.63|3034.63|3034.93|3034.93|3034.93|3034.93|3034.63|3034.63|0
1651241410000|2022-04-29 14:10:10|3035.01|3035.01|3035.01|3035.01|3035.01|3035.01|3035.01|3035.01|0
1651241420000|2022-04-29 14:10:20|3034.62|3034.62|3033.75|3033.75|3034.62|3034.62|3033.75|3033.75|0
1651241430000|2022-04-29 14:10:30|3033.39|3033.39|3033.03|3033.03|3033.39|3033.39|3033.03|3033.03|0
1651241450000|2022-04-29 14:10:50|3033.22|3033.22|3033.22|3033.22|3033.22|3033.22|3033.22|3033.22|0
1651241460000|2022-04-29 14:11:00|3033.44|3033.44|3033.36|3033.36|3033.44|3033.44|3033.36|3033.36|0
1651241470000|2022-04-29 14:11:10|3033.14|3033.14|3033.14|3033.14|3033.14|3033.14|3033.14|3033.14|0
1651241480000|2022-04-29 14:11:20|3033.59|3033.59|3033.59|3033.59|3033.95|3033.95|3033.23|3033.23|0
1651241490000|2022-04-29 14:11:30|3033.2|3033.2|3033.2|3033.2|3033.2|3033.2|3033.2|3033.2|0
1651241500000|2022-04-29 14:11:40|3032.81|3032.81|3032.36|3032.36|3032.81|3032.81|3032.36|3032.36|0
1651241530000|2022-04-29 14:12:10|3032.72|3032.72|3032.94|3032.94|3033.66|3033.66|3032.72|3032.72|0
1651241550000|2022-04-29 14:12:30|3032.72|3032.72|3032.72|3032.72|3032.72|3032.72|3032.72|3032.72|0
1651241560000|2022-04-29 14:12:40|3032.94|3032.94|3032.94|3032.94|3032.94|3032.94|3032.94|3032.94|0
1651241580000|2022-04-29 14:13:00|3033.3|3033.3|3033.3|3033.3|3033.3|3033.3|3033.3|3033.3|0
1651241650000|2022-04-29 14:14:10|3033.08|3033.08|3032.86|3032.86|3033.08|3033.08|3032.86|3032.86|0
1651241660000|2022-04-29 14:14:20|3033.09|3033.09|3033.09|3033.09|3033.09|3033.09|3033.09|3033.09|0
1651241670000|2022-04-29 14:14:30|3032.86|3032.86|3032.64|3032.64|3032.86|3032.86|3032.64|3032.64|0
1651241680000|2022-04-29 14:14:40|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|0
1651241700000|2022-04-29 14:15:00|3032.22|3032.22|3031.63|3031.63|3032.22|3032.22|3031.63|3031.63|0
1651241710000|2022-04-29 14:15:10|3032.22|3032.22|3032.41|3032.41|3032.41|3032.41|3032.22|3032.22|0
1651241720000|2022-04-29 14:15:20|3032.74|3032.74|3032.74|3032.74|3032.74|3032.74|3032.74|3032.74|0
1651241730000|2022-04-29 14:15:30|3032.52|3032.52|3032.09|3032.09|3032.52|3032.52|3032.09|3032.09|0
1651241740000|2022-04-29 14:15:40|3031.4|3031.4|3031.4|3031.4|3031.4|3031.4|3031.4|3031.4|0
1651241780000|2022-04-29 14:16:20|3030.42|3030.42|3028.88|3028.88|3030.42|3030.42|3028.88|3028.88|0
1651241790000|2022-04-29 14:16:30|3028.31|3028.31|3030.36|3030.36|3030.36|3030.36|3028.31|3028.31|0
1651241800000|2022-04-29 14:16:40|3030.58|3030.58|3030.7|3030.7|3030.91|3030.91|3030.58|3030.58|0
1651241820000|2022-04-29 14:17:00|3030.48|3030.48|3030.37|3030.37|3030.59|3030.59|3030.37|3030.37|0
1651241830000|2022-04-29 14:17:10|3030.15|3030.15|3029.16|3029.16|3030.15|3030.15|3029.05|3029.05|0
1651241840000|2022-04-29 14:17:20|3028.93|3028.93|3028.93|3028.93|3028.93|3028.93|3028.93|3028.93|0
1651241850000|2022-04-29 14:17:30|3029.15|3029.15|3029.48|3029.48|3029.48|3029.48|3029.15|3029.15|0
1651241860000|2022-04-29 14:17:40|3028.89|3028.89|3028.89|3028.89|3028.89|3028.89|3028.89|3028.89|0
1651241870000|2022-04-29 14:17:50|3028.69|3028.69|3028.69|3028.69|3028.69|3028.69|3028.69|3028.69|0
1651241880000|2022-04-29 14:18:00|3028.33|3028.33|3027.66|3027.66|3028.33|3028.33|3026.81|3026.81|0
1651241890000|2022-04-29 14:18:10|3027.55|3027.55|3027.55|3027.55|3027.55|3027.55|3027.55|3027.55|0
1651241900000|2022-04-29 14:18:20|3027.98|3027.98|3027.98|3027.98|3027.98|3027.98|3027.76|3027.76|0
1651241910000|2022-04-29 14:18:30|3027.76|3027.76|3027.76|3027.76|3027.76|3027.76|3027.76|3027.76|0
1651241920000|2022-04-29 14:18:40|3027.57|3027.57|3027.57|3027.57|3027.76|3027.76|3027.57|3027.57|0
1651241940000|2022-04-29 14:19:00|3027.34|3027.34|3027.34|3027.34|3027.57|3027.57|3027.34|3027.34|0
1651241950000|2022-04-29 14:19:10|3027.54|3027.54|3026.67|3026.67|3027.54|3027.54|3026.67|3026.67|0
1651241970000|2022-04-29 14:19:30|3026.45|3026.45|3026.28|3026.28|3026.65|3026.65|3026.28|3026.28|0
1651241980000|2022-04-29 14:19:40|3025.85|3025.85|3025.74|3025.74|3025.85|3025.85|3025.74|3025.74|0
1651241990000|2022-04-29 14:19:50|3025.3|3025.3|3025.74|3025.74|3025.74|3025.74|3025.3|3025.3|0
1651242000000|2022-04-29 14:20:00|3025.63|3025.63|3025.31|3025.31|3025.97|3025.97|3025.31|3025.31|0
1651242020000|2022-04-29 14:20:20|3025.67|3025.67|3026.05|3026.05|3026.05|3026.05|3025.31|3025.31|0
1651242040000|2022-04-29 14:20:40|3025.86|3025.86|3025.66|3025.66|3025.86|3025.86|3025.66|3025.66|0
1651242060000|2022-04-29 14:21:00|3025.47|3025.47|3025.27|3025.27|3025.66|3025.66|3025.07|3025.07|0
1651242070000|2022-04-29 14:21:10|3025.04|3025.04|3025.44|3025.44|3025.44|3025.44|3025.04|3025.04|0
1651242110000|2022-04-29 14:21:50|3026.16|3026.16|3026.16|3026.16|3026.16|3026.16|3026.16|3026.16|0
1651242120000|2022-04-29 14:22:00|3025.8|3025.8|3026.12|3026.12|3026.12|3026.12|3025.8|3025.8|0
1651242130000|2022-04-29 14:22:10|3025.92|3025.92|3026.12|3026.12|3026.14|3026.14|3025.92|3025.92|0
1651242150000|2022-04-29 14:22:30|3026.57|3026.57|3026.5|3026.5|3026.57|3026.57|3026.34|3026.34|0
1651242160000|2022-04-29 14:22:40|3026.28|3026.28|3026.28|3026.28|3026.28|3026.28|3026.28|3026.28|0
1651242180000|2022-04-29 14:23:00|3026.07|3026.07|3025.17|3025.17|3026.07|3026.07|3025.17|3025.17|0
1651242190000|2022-04-29 14:23:10|3025.06|3025.06|3025.06|3025.06|3025.06|3025.06|3025.06|3025.06|0
1651242210000|2022-04-29 14:23:30|3024.85|3024.85|3024.48|3024.48|3024.85|3024.85|3024.48|3024.48|0
1651242230000|2022-04-29 14:23:50|3024.81|3024.81|3024.59|3024.59|3024.81|3024.81|3024.59|3024.59|0
1651242240000|2022-04-29 14:24:00|3024.79|3024.79|3024.79|3024.79|3024.79|3024.79|3024.79|3024.79|0
1651242270000|2022-04-29 14:24:30|3025.15|3025.15|3025.15|3025.15|3025.15|3025.15|3025.15|3025.15|0
1651242300000|2022-04-29 14:25:00|3024.82|3024.82|3024.82|3024.82|3024.82|3024.82|3024.82|3024.82|0
1651242310000|2022-04-29 14:25:10|3025.26|3025.26|3025.26|3025.26|3025.69|3025.69|3025.26|3025.26|0
1651242320000|2022-04-29 14:25:20|3025.48|3025.48|3025.5|3025.5|3025.87|3025.87|3025.48|3025.48|0
1651242330000|2022-04-29 14:25:30|3025.31|3025.31|3025.31|3025.31|3025.31|3025.31|3025.31|3025.31|0
1651242340000|2022-04-29 14:25:40|3025.67|3025.67|3025.67|3025.67|3025.67|3025.67|3025.67|3025.67|0
1651242360000|2022-04-29 14:26:00|3025.45|3025.45|3025.26|3025.26|3025.45|3025.45|3025.26|3025.26|0
1651242370000|2022-04-29 14:26:10|3025.18|3025.18|3025.18|3025.18|3025.18|3025.18|3025.18|3025.18|0
1651242380000|2022-04-29 14:26:20|3025.4|3025.4|3025.4|3025.4|3025.4|3025.4|3025.4|3025.4|0
1651242420000|2022-04-29 14:27:00|3025.03|3025.03|3024.74|3024.74|3025.15|3025.15|3024.6|3024.6|0
1651242440000|2022-04-29 14:27:20|3025.06|3025.06|3025.39|3025.39|3025.39|3025.39|3025.06|3025.06|0
1651242450000|2022-04-29 14:27:30|3025.17|3025.17|3025.17|3025.17|3025.17|3025.17|3025.17|3025.17|0
1651242460000|2022-04-29 14:27:40|3025.56|3025.56|3025.76|3025.76|3025.76|3025.76|3025.56|3025.56|0
1651242470000|2022-04-29 14:27:50|3025.54|3025.54|3025.74|3025.74|3025.74|3025.74|3025.54|3025.54|0
1651242490000|2022-04-29 14:28:10|3025.41|3025.41|3025.41|3025.41|3025.41|3025.41|3025.41|3025.41|0
1651242500000|2022-04-29 14:28:20|3025.21|3025.21|3025.21|3025.21|3025.21|3025.21|3025.21|3025.21|0
1651242520000|2022-04-29 14:28:40|3025.36|3025.36|3024.68|3024.68|3025.36|3025.36|3024.68|3024.68|0
1651242540000|2022-04-29 14:29:00|3025.07|3025.07|3025.22|3025.22|3025.22|3025.22|3024.63|3024.63|0
1651242550000|2022-04-29 14:29:10|3025.45|3025.45|3025.67|3025.67|3025.67|3025.67|3025.45|3025.45|0
1651242560000|2022-04-29 14:29:20|3025.22|3025.22|3025.45|3025.45|3025.45|3025.45|3025.22|3025.22|0
1651242570000|2022-04-29 14:29:30|3025.23|3025.23|3025.23|3025.23|3025.23|3025.23|3025.23|3025.23|0
1651242580000|2022-04-29 14:29:40|3025.66|3025.66|3025.66|3025.66|3025.66|3025.66|3025.66|3025.66|0
1651242590000|2022-04-29 14:29:50|3025.56|3025.56|3025.56|3025.56|3025.56|3025.56|3025.56|3025.56|0
1651242600000|2022-04-29 14:30:00|3025.34|3025.34|3024.38|3024.38|3025.56|3025.56|3024.38|3024.38|0
1651242610000|2022-04-29 14:30:10|3024.77|3024.77|3024.77|3024.77|3024.77|3024.77|3024.77|3024.77|0
1651242620000|2022-04-29 14:30:20|3024.58|3024.58|3024.58|3024.58|3024.58|3024.58|3024.58|3024.58|0
1651242630000|2022-04-29 14:30:30|3025.36|3025.36|3025.33|3025.33|3025.36|3025.36|3024.97|3024.97|0
1651242650000|2022-04-29 14:30:50|3025.13|3025.13|3025.13|3025.13|3025.13|3025.13|3025.13|3025.13|0
1651242700000|2022-04-29 14:31:40|3025.35|3025.35|3025.35|3025.35|3025.35|3025.35|3025.35|3025.35|0
1651242720000|2022-04-29 14:32:00|3025.02|3025.02|3025.02|3025.02|3025.02|3025.02|3025.02|3025.02|0
1651242730000|2022-04-29 14:32:10|3024.66|3024.66|3024.66|3024.66|3024.66|3024.66|3024.66|3024.66|0
1651242750000|2022-04-29 14:32:30|3024.27|3024.27|3024.27|3024.27|3024.27|3024.27|3024.27|3024.27|0
1651242760000|2022-04-29 14:32:40|3023.94|3023.94|3023.94|3023.94|3023.94|3023.94|3023.94|3023.94|0
1651242770000|2022-04-29 14:32:50|3024.05|3024.05|3024.05|3024.05|3024.05|3024.05|3024.05|3024.05|0
1651242780000|2022-04-29 14:33:00|3023.83|3023.83|3023.72|3023.72|3023.83|3023.83|3023.5|3023.5|0
1651242790000|2022-04-29 14:33:10|3024.08|3024.08|3024.08|3024.08|3024.08|3024.08|3024.08|3024.08|0
1651242800000|2022-04-29 14:33:20|3023.72|3023.72|3023.89|3023.89|3024.08|3024.08|3023.72|3023.72|0
1651242830000|2022-04-29 14:33:50|3023.69|3023.69|3023.18|3023.18|3024.08|3024.08|3023.18|3023.18|0
1651242840000|2022-04-29 14:34:00|3023.07|3023.07|3023.07|3023.07|3023.07|3023.07|3023.07|3023.07|0
1651242860000|2022-04-29 14:34:20|3023.62|3023.62|3023.94|3023.94|3023.94|3023.94|3023.62|3023.62|0
1651242870000|2022-04-29 14:34:30|3023.49|3023.49|3023.38|3023.38|3023.49|3023.49|3023.38|3023.38|0
1651242880000|2022-04-29 14:34:40|3023.49|3023.49|3023.64|3023.64|3023.64|3023.64|3023.28|3023.28|0
1651242900000|2022-04-29 14:35:00|3023.28|3023.28|3023.64|3023.64|3023.64|3023.64|3023.28|3023.28|0
1651242910000|2022-04-29 14:35:10|3023.53|3023.53|3023.31|3023.31|3023.53|3023.53|3023.31|3023.31|0
1651242940000|2022-04-29 14:35:40|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|0
1651242950000|2022-04-29 14:35:50|3022.27|3022.27|3022.18|3022.18|3022.63|3022.63|3022.18|3022.18|0
1651242960000|2022-04-29 14:36:00|3021.96|3021.96|3021.82|3021.82|3021.96|3021.96|3021.23|3021.23|0
1651242970000|2022-04-29 14:36:10|3022.18|3022.18|3021.79|3021.79|3022.18|3022.18|3021.79|3021.79|0
1651242980000|2022-04-29 14:36:20|3021.87|3021.87|3021.26|3021.26|3021.87|3021.87|3021.26|3021.26|0
1651243000000|2022-04-29 14:36:40|3021.8|3021.8|3021.91|3021.91|3021.91|3021.91|3021.69|3021.69|0
1651243010000|2022-04-29 14:36:50|3021.69|3021.69|3021.69|3021.69|3021.69|3021.69|3021.69|3021.69|0
1651243020000|2022-04-29 14:37:00|3021.91|3021.91|3021.91|3021.91|3021.91|3021.91|3021.91|3021.91|0
1651243030000|2022-04-29 14:37:10|3021.55|3021.55|3021.55|3021.55|3021.55|3021.55|3021.55|3021.55|0
1651243070000|2022-04-29 14:37:50|3021.91|3021.91|3021.91|3021.91|3021.91|3021.91|3021.91|3021.91|0
1651243080000|2022-04-29 14:38:00|3021.76|3021.76|3021.44|3021.44|3021.76|3021.76|3021.44|3021.44|0
1651243090000|2022-04-29 14:38:10|3021.6|3021.6|3021.6|3021.6|3021.6|3021.6|3021.6|3021.6|0
1651243100000|2022-04-29 14:38:20|3021.76|3021.76|3021.25|3021.25|3021.76|3021.76|3021.25|3021.25|0
1651243110000|2022-04-29 14:38:30|3021.03|3021.03|3021.25|3021.25|3021.25|3021.25|3021.03|3021.03|0
1651243130000|2022-04-29 14:38:50|3021.36|3021.36|3021.36|3021.36|3021.36|3021.36|3021.36|3021.36|0
1651243140000|2022-04-29 14:39:00|3021.25|3021.25|3021.06|3021.06|3021.25|3021.25|3021.06|3021.06|0
1651243150000|2022-04-29 14:39:10|3020.84|3020.84|3020.62|3020.62|3020.84|3020.84|3020.62|3020.62|0
1651243160000|2022-04-29 14:39:20|3020.4|3020.4|3020.18|3020.18|3020.4|3020.4|3020.18|3020.18|0
1651243180000|2022-04-29 14:39:40|3019.95|3019.95|3020.63|3020.63|3020.63|3020.63|3019.95|3019.95|0
1651243190000|2022-04-29 14:39:50|3020.18|3020.18|3020.18|3020.18|3020.18|3020.18|3020.18|3020.18|0
1651243200000|2022-04-29 14:40:00|3020.29|3020.29|3020.62|3020.62|3020.62|3020.62|3020.29|3020.29|0
1651243210000|2022-04-29 14:40:10|3020.84|3020.84|3020.84|3020.84|3020.84|3020.84|3020.84|3020.84|0
1651243220000|2022-04-29 14:40:20|3021.06|3021.06|3020.83|3020.83|3021.06|3021.06|3020.83|3020.83|0
1651243230000|2022-04-29 14:40:30|3021.05|3021.05|3021.05|3021.05|3021.05|3021.05|3021.05|3021.05|0
1651243250000|2022-04-29 14:40:50|3020.94|3020.94|3021.39|3021.39|3021.39|3021.39|3020.94|3020.94|0
1651243280000|2022-04-29 14:41:20|3021.75|3021.75|3022.29|3022.29|3022.29|3022.29|3021.75|3021.75|0
1651243290000|2022-04-29 14:41:30|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|0
1651243340000|2022-04-29 14:42:20|3022.08|3022.08|3022.54|3022.54|3022.54|3022.54|3022.08|3022.08|0
1651243350000|2022-04-29 14:42:30|3022.31|3022.31|3022.08|3022.08|3022.31|3022.31|3022.08|3022.08|0
1651243360000|2022-04-29 14:42:40|3022.28|3022.28|3022.08|3022.08|3022.28|3022.28|3022.08|3022.08|0
1651243370000|2022-04-29 14:42:50|3022.48|3022.48|3022.48|3022.48|3022.48|3022.48|3022.48|3022.48|0
1651243380000|2022-04-29 14:43:00|3022.68|3022.68|3022.6|3022.6|3022.68|3022.68|3022.6|3022.6|0
1651243390000|2022-04-29 14:43:10|3023.03|3023.03|3023.03|3023.03|3023.4|3023.4|3023.03|3023.03|0
1651243400000|2022-04-29 14:43:20|3023.11|3023.11|3023.03|3023.03|3023.11|3023.11|3023.03|3023.03|0
1651243430000|2022-04-29 14:43:50|3022.95|3022.95|3022.73|3022.73|3022.95|3022.95|3022.73|3022.73|0
1651243440000|2022-04-29 14:44:00|3022.65|3022.65|3023.1|3023.1|3023.33|3023.33|3022.65|3022.65|0
1651243450000|2022-04-29 14:44:10|3023.3|3023.3|3024.28|3024.28|3024.28|3024.28|3023.3|3023.3|0
1651243460000|2022-04-29 14:44:20|3024.44|3024.44|3024.6|3024.6|3024.6|3024.6|3024.44|3024.44|0
1651243470000|2022-04-29 14:44:30|3024.44|3024.44|3024.44|3024.44|3024.44|3024.44|3024.44|3024.44|0
1651243480000|2022-04-29 14:44:40|3024.67|3024.67|3024.67|3024.67|3024.67|3024.67|3024.67|3024.67|0
1651243510000|2022-04-29 14:45:10|3024.98|3024.98|3024.98|3024.98|3024.98|3024.98|3024.98|3024.98|0
1651243520000|2022-04-29 14:45:20|3024.76|3024.76|3024.76|3024.76|3024.76|3024.76|3024.76|3024.76|0
1651243530000|2022-04-29 14:45:30|3024.87|3024.87|3024.87|3024.87|3024.87|3024.87|3024.87|3024.87|0
1651243540000|2022-04-29 14:45:40|3024.64|3024.64|3024.64|3024.64|3024.64|3024.64|3024.64|3024.64|0
1651243590000|2022-04-29 14:46:30|3024.8|3024.8|3024.72|3024.72|3024.8|3024.8|3024.72|3024.72|0
1651243600000|2022-04-29 14:46:40|3024.42|3024.42|3024.31|3024.31|3024.42|3024.42|3024.31|3024.31|0
1651243620000|2022-04-29 14:47:00|3024.5|3024.5|3024.5|3024.5|3024.5|3024.5|3024.5|3024.5|0
1651243650000|2022-04-29 14:47:30|3024.39|3024.39|3024.39|3024.39|3024.39|3024.39|3024.39|3024.39|0
1651243680000|2022-04-29 14:48:00|3024.03|3024.03|3023.59|3023.59|3024.03|3024.03|3023.38|3023.38|0
1651243710000|2022-04-29 14:48:30|3023.38|3023.38|3023.38|3023.38|3023.38|3023.38|3023.38|3023.38|0
1651243720000|2022-04-29 14:48:40|3023.7|3023.7|3023.7|3023.7|3023.7|3023.7|3023.7|3023.7|0
1651243730000|2022-04-29 14:48:50|3024.07|3024.07|3024.07|3024.07|3024.07|3024.07|3024.07|3024.07|0
1651243740000|2022-04-29 14:49:00|3023.7|3023.7|3023.93|3023.93|3023.93|3023.93|3023.51|3023.51|0
1651243750000|2022-04-29 14:49:10|3024.13|3024.13|3023.93|3023.93|3024.13|3024.13|3023.93|3023.93|0
1651243760000|2022-04-29 14:49:20|3023.85|3023.85|3023.85|3023.85|3023.85|3023.85|3023.85|3023.85|0
1651243780000|2022-04-29 14:49:40|3024.07|3024.07|3024.07|3024.07|3024.07|3024.07|3024.07|3024.07|0
1651243800000|2022-04-29 14:50:00|3023.85|3023.85|3023.85|3023.85|3023.85|3023.85|3023.85|3023.85|0
1651243820000|2022-04-29 14:50:20|3024.08|3024.08|3024.08|3024.08|3024.08|3024.08|3024.08|3024.08|0
1651243830000|2022-04-29 14:50:30|3024|3024|3024.13|3024.13|3024.13|3024.13|3023.92|3023.92|0
1651243860000|2022-04-29 14:51:00|3024.35|3024.35|3024.27|3024.27|3024.35|3024.35|3024.27|3024.27|0
1651243870000|2022-04-29 14:51:10|3024.5|3024.5|3024.5|3024.5|3024.5|3024.5|3024.5|3024.5|0
1651243890000|2022-04-29 14:51:30|3024.28|3024.28|3023.87|3023.87|3024.28|3024.28|3023.87|3023.87|0
1651243910000|2022-04-29 14:51:50|3023.67|3023.67|3023.48|3023.48|3023.67|3023.67|3023.48|3023.48|0
1651243920000|2022-04-29 14:52:00|3023.69|3023.69|3024.35|3024.35|3024.35|3024.35|3023.69|3023.69|0
1651243930000|2022-04-29 14:52:10|3024.68|3024.68|3024.68|3024.68|3024.68|3024.68|3024.68|3024.68|0
1651243940000|2022-04-29 14:52:20|3024.9|3024.9|3025.13|3025.13|3025.13|3025.13|3024.68|3024.68|0
1651243970000|2022-04-29 14:52:50|3024.69|3024.69|3024.47|3024.47|3024.69|3024.69|3024.47|3024.47|0
1651243980000|2022-04-29 14:53:00|3024.04|3024.04|3024.26|3024.26|3024.26|3024.26|3024.04|3024.04|0
1651244000000|2022-04-29 14:53:20|3024.37|3024.37|3024.73|3024.73|3024.73|3024.73|3024.37|3024.37|0
1651244010000|2022-04-29 14:53:30|3024.89|3024.89|3024.73|3024.73|3024.89|3024.89|3024.73|3024.73|0
1651244070000|2022-04-29 14:54:30|3025.32|3025.32|3025.72|3025.72|3025.72|3025.72|3025.32|3025.32|0
1651244080000|2022-04-29 14:54:40|3025.36|3025.36|3025.14|3025.14|3025.36|3025.36|3025.14|3025.14|0
1651244090000|2022-04-29 14:54:50|3025.36|3025.36|3025.36|3025.36|3025.36|3025.36|3025.36|3025.36|0
1651244100000|2022-04-29 14:55:00|3024.88|3024.88|3024.96|3024.96|3024.96|3024.96|3024.64|3024.64|0
1651244110000|2022-04-29 14:55:10|3025.07|3025.07|3025.43|3025.43|3025.43|3025.43|3025.07|3025.07|0
1651244130000|2022-04-29 14:55:30|3025.24|3025.24|3025.24|3025.24|3025.24|3025.24|3025.24|3025.24|0
1651244150000|2022-04-29 14:55:50|3024.91|3024.91|3024.6|3024.6|3024.91|3024.91|3024.6|3024.6|0
1651244170000|2022-04-29 14:56:10|3024.83|3024.83|3025.02|3025.02|3025.42|3025.42|3024.83|3024.83|0
1651244180000|2022-04-29 14:56:20|3025.13|3025.13|3025.13|3025.13|3025.13|3025.13|3025.13|3025.13|0
1651244190000|2022-04-29 14:56:30|3024.69|3024.69|3024.69|3024.69|3024.69|3024.69|3024.69|3024.69|0
1651244200000|2022-04-29 14:56:40|3024.13|3024.13|3023.5|3023.5|3024.13|3024.13|3023.5|3023.5|0
1651244210000|2022-04-29 14:56:50|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|0
1651244220000|2022-04-29 14:57:00|3023.94|3023.94|3023.94|3023.94|3023.94|3023.94|3023.94|3023.94|0
1651244240000|2022-04-29 14:57:20|3024.16|3024.16|3024.16|3024.16|3024.16|3024.16|3024.16|3024.16|0
1651244250000|2022-04-29 14:57:30|3023.72|3023.72|3024.37|3024.37|3024.37|3024.37|3023.72|3023.72|0
1651244260000|2022-04-29 14:57:40|3024.45|3024.45|3025.02|3025.02|3025.13|3025.13|3024.45|3024.45|0
1651244270000|2022-04-29 14:57:50|3024.8|3024.8|3024.39|3024.39|3024.8|3024.8|3024.16|3024.16|0
1651244280000|2022-04-29 14:58:00|3024.28|3024.28|3024.53|3024.53|3024.53|3024.53|3024.05|3024.05|0
1651244330000|2022-04-29 14:58:50|3024.14|3024.14|3023.94|3023.94|3024.14|3024.14|3023.94|3023.94|0
1651244340000|2022-04-29 14:59:00|3024.16|3024.16|3024.78|3024.78|3024.78|3024.78|3024.16|3024.16|0
1651244350000|2022-04-29 14:59:10|3025.01|3025.01|3025.59|3025.59|3025.59|3025.59|3025.01|3025.01|0
1651244360000|2022-04-29 14:59:20|3025.95|3025.95|3025.26|3025.26|3025.95|3025.95|3025.26|3025.26|0
1651244370000|2022-04-29 14:59:30|3024.93|3024.93|3024.93|3024.93|3025.16|3025.16|3024.93|3024.93|0
1651244380000|2022-04-29 14:59:40|3024.71|3024.71|3025.03|3025.03|3025.03|3025.03|3024.71|3024.71|0
1651244390000|2022-04-29 14:59:50|3024.67|3024.67|3024.67|3024.67|3024.67|3024.67|3024.67|3024.67|0
1651244420000|2022-04-29 15:00:20|3024.83|3024.83|3024.72|3024.72|3024.83|3024.83|3024.72|3024.72|0
1651244430000|2022-04-29 15:00:30|3024.5|3024.5|3025.19|3025.19|3025.19|3025.19|3024.5|3024.5|0
1651244460000|2022-04-29 15:01:00|3025.43|3025.43|3025.51|3025.51|3025.51|3025.51|3025.43|3025.43|0
1651244470000|2022-04-29 15:01:10|3025.62|3025.62|3025.61|3025.61|3025.83|3025.83|3025.61|3025.61|0
1651244490000|2022-04-29 15:01:30|3025.77|3025.77|3025.77|3025.77|3025.77|3025.77|3025.77|3025.77|0
1651244530000|2022-04-29 15:02:10|3025.57|3025.57|3025.77|3025.77|3025.77|3025.77|3025.57|3025.57|0
1651244540000|2022-04-29 15:02:20|3025.55|3025.55|3025.99|3025.99|3025.99|3025.99|3025.55|3025.55|0
1651244550000|2022-04-29 15:02:30|3025.55|3025.55|3025.55|3025.55|3025.55|3025.55|3025.55|3025.55|0
1651244570000|2022-04-29 15:02:50|3025.75|3025.75|3025.94|3025.94|3025.94|3025.94|3025.75|3025.75|0
1651244580000|2022-04-29 15:03:00|3025.72|3025.72|3025.72|3025.72|3025.72|3025.72|3025.72|3025.72|0
1651244590000|2022-04-29 15:03:10|3025.92|3025.92|3026.37|3026.37|3026.37|3026.37|3025.92|3025.92|0
1651244610000|2022-04-29 15:03:30|3026.73|3026.73|3027.08|3027.08|3027.08|3027.08|3026.51|3026.51|0
1651244630000|2022-04-29 15:03:50|3026.86|3026.86|3026.86|3026.86|3026.86|3026.86|3026.86|3026.86|0
1651244640000|2022-04-29 15:04:00|3026.63|3026.63|3026.86|3026.86|3026.86|3026.86|3026.63|3026.63|0
1651244650000|2022-04-29 15:04:10|3027.08|3027.08|3027.08|3027.08|3027.08|3027.08|3027.08|3027.08|0
1651244660000|2022-04-29 15:04:20|3027.19|3027.19|3027.19|3027.19|3027.19|3027.19|3027.19|3027.19|0
1651244680000|2022-04-29 15:04:40|3026.83|3026.83|3026.83|3026.83|3026.83|3026.83|3026.83|3026.83|0
1651244690000|2022-04-29 15:04:50|3027.19|3027.19|3027.61|3027.61|3027.61|3027.61|3027.19|3027.19|0
1651244700000|2022-04-29 15:05:00|3027.8|3027.8|3027.8|3027.8|3027.8|3027.8|3027.8|3027.8|0
1651244720000|2022-04-29 15:05:20|3027.91|3027.91|3028.03|3028.03|3028.25|3028.25|3027.8|3027.8|0
1651244730000|2022-04-29 15:05:30|3027.8|3027.8|3027.8|3027.8|3027.8|3027.8|3027.8|3027.8|0
1651244740000|2022-04-29 15:05:40|3027.91|3027.91|3028.27|3028.27|3028.27|3028.27|3027.91|3027.91|0
1651244780000|2022-04-29 15:06:20|3028.5|3028.5|3028.72|3028.72|3028.72|3028.72|3028.5|3028.5|0
1651244790000|2022-04-29 15:06:30|3028.8|3028.8|3028.26|3028.26|3028.8|3028.8|3028.26|3028.26|0
1651244810000|2022-04-29 15:06:50|3028.34|3028.34|3028.34|3028.34|3028.34|3028.34|3028.34|3028.34|0
1651244820000|2022-04-29 15:07:00|3028.78|3028.78|3028.99|3028.99|3028.99|3028.99|3028.78|3028.78|0
1651244850000|2022-04-29 15:07:30|3029.1|3029.1|3029.1|3029.1|3029.1|3029.1|3029.1|3029.1|0
1651244860000|2022-04-29 15:07:40|3028.78|3028.78|3028.78|3028.78|3028.78|3028.78|3028.78|3028.78|0
1651244870000|2022-04-29 15:07:50|3029|3029|3029.11|3029.11|3029.11|3029.11|3029|3029|0
1651244900000|2022-04-29 15:08:20|3029|3029|3028.89|3028.89|3029|3029|3028.89|3028.89|0
1651244910000|2022-04-29 15:08:30|3028.67|3028.67|3028.67|3028.67|3028.67|3028.67|3028.67|3028.67|0
1651244920000|2022-04-29 15:08:40|3028.45|3028.45|3028.45|3028.45|3028.45|3028.45|3028.45|3028.45|0
1651244940000|2022-04-29 15:09:00|3028.78|3028.78|3028.78|3028.78|3028.78|3028.78|3028.78|3028.78|0
1651244950000|2022-04-29 15:09:10|3028.56|3028.56|3028.56|3028.56|3028.56|3028.56|3028.56|3028.56|0
1651244970000|2022-04-29 15:09:30|3028.33|3028.33|3028.49|3028.49|3028.49|3028.49|3028.11|3028.11|0
1651244980000|2022-04-29 15:09:40|3028.16|3028.16|3027.66|3027.66|3028.16|3028.16|3027.26|3027.26|0
1651245000000|2022-04-29 15:10:00|3027.87|3027.87|3027.87|3027.87|3027.87|3027.87|3027.87|3027.87|0
1651245010000|2022-04-29 15:10:10|3028.09|3028.09|3028.2|3028.2|3028.2|3028.2|3028.09|3028.09|0
1651245020000|2022-04-29 15:10:20|3028.04|3028.04|3028.04|3028.04|3028.04|3028.04|3028.04|3028.04|0
1651245030000|2022-04-29 15:10:30|3027.88|3027.88|3027.69|3027.69|3027.88|3027.88|3027.69|3027.69|0
1651245040000|2022-04-29 15:10:40|3027.62|3027.62|3027.46|3027.46|3027.62|3027.62|3027.46|3027.46|0
1651245050000|2022-04-29 15:10:50|3027.69|3027.69|3027.69|3027.69|3027.69|3027.69|3027.69|3027.69|0
1651245060000|2022-04-29 15:11:00|3027.48|3027.48|3027.13|3027.13|3027.48|3027.48|3026.93|3026.93|0
1651245090000|2022-04-29 15:11:30|3026.91|3026.91|3027.27|3027.27|3027.27|3027.27|3026.91|3026.91|0
1651245100000|2022-04-29 15:11:40|3027.38|3027.38|3027.54|3027.54|3027.54|3027.54|3027.38|3027.38|0
1651245120000|2022-04-29 15:12:00|3027.76|3027.76|3027.76|3027.76|3027.76|3027.76|3027.76|3027.76|0
1651245130000|2022-04-29 15:12:10|3027.56|3027.56|3027.56|3027.56|3027.56|3027.56|3027.56|3027.56|0
1651245140000|2022-04-29 15:12:20|3027.37|3027.37|3027.37|3027.37|3027.37|3027.37|3027.37|3027.37|0
1651245150000|2022-04-29 15:12:30|3027.15|3027.15|3026.71|3026.71|3027.15|3027.15|3026.71|3026.71|0
1651245160000|2022-04-29 15:12:40|3026.93|3026.93|3026.93|3026.93|3026.93|3026.93|3026.93|3026.93|0
1651245170000|2022-04-29 15:12:50|3026.74|3026.74|3026.74|3026.74|3026.74|3026.74|3026.74|3026.74|0
1651245180000|2022-04-29 15:13:00|3026.51|3026.51|3026.29|3026.29|3026.51|3026.51|3026.29|3026.29|0
1651245200000|2022-04-29 15:13:20|3025.93|3025.93|3025.93|3025.93|3025.93|3025.93|3025.93|3025.93|0
1651245210000|2022-04-29 15:13:30|3026.32|3026.32|3026.32|3026.32|3026.32|3026.32|3026.32|3026.32|0
1651245220000|2022-04-29 15:13:40|3026.52|3026.52|3026.32|3026.32|3026.52|3026.52|3026.13|3026.13|0
1651245260000|2022-04-29 15:14:20|3026.55|3026.55|3026.55|3026.55|3026.55|3026.55|3026.55|3026.55|0
1651245270000|2022-04-29 15:14:30|3026.32|3026.32|3026.32|3026.32|3026.32|3026.32|3026.32|3026.32|0
1651245290000|2022-04-29 15:14:50|3026.54|3026.54|3026.48|3026.48|3026.7|3026.7|3026.48|3026.48|0
1651245300000|2022-04-29 15:15:00|3026.26|3026.26|3026.26|3026.26|3026.26|3026.26|3026.26|3026.26|0
1651245320000|2022-04-29 15:15:20|3026.48|3026.48|3026.48|3026.48|3026.48|3026.48|3026.48|3026.48|0
1651245330000|2022-04-29 15:15:30|3026.26|3026.26|3026.26|3026.26|3026.26|3026.26|3026.26|3026.26|0
1651245380000|2022-04-29 15:16:20|3026.07|3026.07|3025.88|3025.88|3026.07|3026.07|3025.88|3025.88|0
1651245390000|2022-04-29 15:16:30|3026.31|3026.31|3026.31|3026.31|3026.31|3026.31|3026.31|3026.31|0
1651245400000|2022-04-29 15:16:40|3026.42|3026.42|3026.45|3026.45|3026.53|3026.53|3026.42|3026.42|0
1651245410000|2022-04-29 15:16:50|3026.61|3026.61|3026.31|3026.31|3026.61|3026.61|3026.2|3026.2|0
1651245430000|2022-04-29 15:17:10|3026.5|3026.5|3026.58|3026.58|3026.58|3026.58|3026.5|3026.5|0
1651245440000|2022-04-29 15:17:20|3026.78|3026.78|3026.78|3026.78|3026.78|3026.78|3026.78|3026.78|0
1651245450000|2022-04-29 15:17:30|3026.54|3026.54|3026.38|3026.38|3026.54|3026.54|3026.38|3026.38|0
1651245460000|2022-04-29 15:17:40|3026.16|3026.16|3026.7|3026.7|3026.7|3026.7|3026.16|3026.16|0
1651245470000|2022-04-29 15:17:50|3026.78|3026.78|3026.4|3026.4|3026.78|3026.78|3026.4|3026.4|0
1651245480000|2022-04-29 15:18:00|3026.62|3026.62|3026.4|3026.4|3026.62|3026.62|3026.4|3026.4|0
1651245490000|2022-04-29 15:18:10|3026.48|3026.48|3026.64|3026.64|3026.64|3026.64|3026.48|3026.48|0
1651245500000|2022-04-29 15:18:20|3026.75|3026.75|3026.75|3026.75|3026.75|3026.75|3026.75|3026.75|0
1651245510000|2022-04-29 15:18:30|3026.86|3026.86|3026.63|3026.63|3026.86|3026.86|3026.41|3026.41|0
1651245520000|2022-04-29 15:18:40|3026.47|3026.47|3026.47|3026.47|3026.47|3026.47|3026.47|3026.47|0
1651245550000|2022-04-29 15:19:10|3026.26|3026.26|3026.26|3026.26|3026.26|3026.26|3026.26|3026.26|0
1651245560000|2022-04-29 15:19:20|3026.03|3026.03|3026.03|3026.03|3026.03|3026.03|3026.03|3026.03|0
1651245570000|2022-04-29 15:19:30|3025.83|3025.83|3025.64|3025.64|3025.83|3025.83|3025.64|3025.64|0
1651245580000|2022-04-29 15:19:40|3025.42|3025.42|3025.42|3025.42|3025.42|3025.42|3025.42|3025.42|0
1651245600000|2022-04-29 15:20:00|3025.64|3025.64|3025.64|3025.64|3025.64|3025.64|3025.64|3025.64|0
1651245660000|2022-04-29 15:21:00|3026|3026|3026|3026|3026|3026|3026|3026|0
1651245670000|2022-04-29 15:21:10|3025.78|3025.78|3025.47|3025.47|3025.78|3025.78|3025.47|3025.47|0
1651245680000|2022-04-29 15:21:20|3025.63|3025.63|3026.04|3026.04|3026.04|3026.04|3025.63|3025.63|0
1651245690000|2022-04-29 15:21:30|3026.31|3026.31|3026.39|3026.39|3026.39|3026.39|3026.31|3026.31|0
1651245700000|2022-04-29 15:21:40|3026.62|3026.62|3026.21|3026.21|3026.62|3026.62|3026.21|3026.21|0
1651245710000|2022-04-29 15:21:50|3026.4|3026.4|3026.62|3026.62|3026.62|3026.62|3026.4|3026.4|0
1651245720000|2022-04-29 15:22:00|3026.51|3026.51|3026.15|3026.15|3026.51|3026.51|3026.15|3026.15|0
1651245730000|2022-04-29 15:22:10|3025.92|3025.92|3026.36|3026.36|3026.36|3026.36|3025.92|3025.92|0
1651245750000|2022-04-29 15:22:30|3026.58|3026.58|3026.58|3026.58|3026.58|3026.58|3026.58|3026.58|0
1651245760000|2022-04-29 15:22:40|3026.36|3026.36|3026.36|3026.36|3026.36|3026.36|3026.36|3026.36|0
1651245780000|2022-04-29 15:23:00|3026.44|3026.44|3026.44|3026.44|3026.44|3026.44|3026.44|3026.44|0
1651245790000|2022-04-29 15:23:10|3026.28|3026.28|3026.5|3026.5|3026.5|3026.5|3026.28|3026.28|0
1651245800000|2022-04-29 15:23:20|3026.73|3026.73|3026.37|3026.37|3026.73|3026.73|3026.37|3026.37|0
1651245810000|2022-04-29 15:23:30|3027.1|3027.1|3027.35|3027.35|3027.35|3027.35|3026.87|3026.87|0
1651245820000|2022-04-29 15:23:40|3027.57|3027.57|3027.57|3027.57|3027.68|3027.68|3027.57|3027.57|0
1651245830000|2022-04-29 15:23:50|3027.35|3027.35|3027.1|3027.1|3027.46|3027.46|3027.1|3027.1|0
1651245850000|2022-04-29 15:24:10|3027.18|3027.18|3027.18|3027.18|3027.18|3027.18|3027.18|3027.18|0
1651245890000|2022-04-29 15:24:50|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|0
1651245900000|2022-04-29 15:25:00|3026.88|3026.88|3026.87|3026.87|3027.1|3027.1|3026.87|3026.87|0
1651245920000|2022-04-29 15:25:20|3026.65|3026.65|3026.79|3026.79|3026.87|3026.87|3026.65|3026.65|0
1651245930000|2022-04-29 15:25:30|3026.87|3026.87|3026.15|3026.15|3026.87|3026.87|3026.15|3026.15|0
1651245940000|2022-04-29 15:25:40|3025.79|3025.79|3025.94|3025.94|3025.94|3025.94|3025.79|3025.79|0
1651245950000|2022-04-29 15:25:50|3026.16|3026.16|3026.16|3026.16|3026.16|3026.16|3026.16|3026.16|0
1651245960000|2022-04-29 15:26:00|3025.94|3025.94|3025.78|3025.78|3025.94|3025.94|3025.78|3025.78|0
1651245980000|2022-04-29 15:26:20|3026|3026|3026|3026|3026|3026|3026|3026|0
1651245990000|2022-04-29 15:26:30|3026.36|3026.36|3026.58|3026.58|3026.58|3026.58|3026.36|3026.36|0
1651246000000|2022-04-29 15:26:40|3026.8|3026.8|3026.8|3026.8|3026.8|3026.8|3026.8|3026.8|0
1651246010000|2022-04-29 15:26:50|3026.88|3026.88|3026.88|3026.88|3026.88|3026.88|3026.88|3026.88|0
1651246020000|2022-04-29 15:27:00|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|0
1651246030000|2022-04-29 15:27:10|3027.04|3027.04|3026.99|3026.99|3027.15|3027.15|3026.99|3026.99|0
1651246040000|2022-04-29 15:27:20|3027.07|3027.07|3027.07|3027.07|3027.07|3027.07|3027.07|3027.07|0
1651246050000|2022-04-29 15:27:30|3026.99|3026.99|3026.77|3026.77|3026.99|3026.99|3026.77|3026.77|0
1651246070000|2022-04-29 15:27:50|3027.1|3027.1|3027.38|3027.38|3027.38|3027.38|3027.1|3027.1|0
1651246080000|2022-04-29 15:28:00|3027.3|3027.3|3027.24|3027.24|3027.3|3027.3|3027.08|3027.08|0
1651246090000|2022-04-29 15:28:10|3027.16|3027.16|3027.27|3027.27|3027.27|3027.27|3027.05|3027.05|0
1651246120000|2022-04-29 15:28:40|3027.46|3027.46|3027.46|3027.46|3027.46|3027.46|3027.46|3027.46|0
1651246130000|2022-04-29 15:28:50|3027.83|3027.83|3027.83|3027.83|3027.83|3027.83|3027.83|3027.83|0
1651246140000|2022-04-29 15:29:00|3027.24|3027.24|3027.08|3027.08|3027.24|3027.24|3027.08|3027.08|0
1651246150000|2022-04-29 15:29:10|3026.86|3026.86|3026.72|3026.72|3026.86|3026.86|3026.64|3026.64|0
1651246160000|2022-04-29 15:29:20|3026.61|3026.61|3026.02|3026.02|3026.61|3026.61|3025.94|3025.94|0
1651246170000|2022-04-29 15:29:30|3026.45|3026.45|3027.12|3027.12|3027.31|3027.31|3026.45|3026.45|0
1651246180000|2022-04-29 15:29:40|3026.39|3026.39|3026.39|3026.39|3026.39|3026.39|3026.39|3026.39|0
1651246190000|2022-04-29 15:29:50|3026.28|3026.28|3025.22|3025.22|3026.64|3026.64|3025.05|3025.05|0
1651562100000|2022-05-03 07:15:00|3029.95|3029.95|3029.73|3029.73|3029.95|3029.95|3029.73|3029.73|0
1651562110000|2022-05-03 07:15:10|3029.5|3029.5|3029.5|3029.5|3029.5|3029.5|3029.5|3029.5|0
1651562120000|2022-05-03 07:15:20|3029.28|3029.28|3029.49|3029.49|3029.71|3029.71|3029.28|3029.28|0
1651562130000|2022-05-03 07:15:30|3029.13|3029.13|3030.24|3030.24|3030.58|3030.58|3029.13|3029.13|0
1651562140000|2022-05-03 07:15:40|3030.02|3030.02|3029.8|3029.8|3030.02|3030.02|3029.8|3029.8|0
1651562150000|2022-05-03 07:15:50|3030.17|3030.17|3030.17|3030.17|3030.17|3030.17|3030.17|3030.17|0
1651562170000|2022-05-03 07:16:10|3030.53|3030.53|3030.17|3030.17|3030.53|3030.53|3030.17|3030.17|0
1651562230000|2022-05-03 07:17:10|3029.29|3029.29|3028.57|3028.57|3029.29|3029.29|3028.38|3028.38|0
1651562240000|2022-05-03 07:17:20|3028.34|3028.34|3028.34|3028.34|3028.34|3028.34|3028.34|3028.34|0
1651562250000|2022-05-03 07:17:30|3026.97|3026.97|3026.64|3026.64|3027.36|3027.36|3026.64|3026.64|0
1651562260000|2022-05-03 07:17:40|3026.05|3026.05|3026.24|3026.24|3027.33|3027.33|3026.05|3026.05|0
1651562280000|2022-05-03 07:18:00|3025.37|3025.37|3025.13|3025.13|3025.37|3025.37|3025.13|3025.13|0
1651562290000|2022-05-03 07:18:10|3024.7|3024.7|3024.7|3024.7|3024.7|3024.7|3024.7|3024.7|0
1651562300000|2022-05-03 07:18:20|3024.37|3024.37|3022.55|3022.55|3024.37|3024.37|3022.55|3022.55|0
1651562310000|2022-05-03 07:18:30|3021.77|3021.77|3021.55|3021.55|3021.77|3021.77|3021.55|3021.55|0
1651562340000|2022-05-03 07:19:00|3021.12|3021.12|3021.12|3021.12|3021.12|3021.12|3021.12|3021.12|0
1651562390000|2022-05-03 07:19:50|3021.34|3021.34|3020.55|3020.55|3021.34|3021.34|3020.55|3020.55|0
1651562400000|2022-05-03 07:20:00|3018.38|3018.38|3020|3020|3020|3020|3018.38|3018.38|0
1651562430000|2022-05-03 07:20:30|3021.17|3021.17|3021.9|3021.9|3021.9|3021.9|3021.17|3021.17|0
1651562440000|2022-05-03 07:20:40|3021.17|3021.17|3020.7|3020.7|3021.17|3021.17|3020.7|3020.7|0
1651562450000|2022-05-03 07:20:50|3020.25|3020.25|3020.48|3020.48|3020.48|3020.48|3020.02|3020.02|0
1651562460000|2022-05-03 07:21:00|3020.69|3020.69|3022.12|3022.12|3022.12|3022.12|3020.69|3020.69|0
1651562470000|2022-05-03 07:21:10|3021.73|3021.73|3021.73|3021.73|3021.73|3021.73|3021.73|3021.73|0
1651562480000|2022-05-03 07:21:20|3022.32|3022.32|3023.04|3023.04|3023.04|3023.04|3022.32|3022.32|0
1651562490000|2022-05-03 07:21:30|3023.24|3023.24|3024.16|3024.16|3024.36|3024.36|3023.24|3023.24|0
1651562500000|2022-05-03 07:21:40|3024.49|3024.49|3024.49|3024.49|3024.49|3024.49|3024.49|3024.49|0
1651562510000|2022-05-03 07:21:50|3024.92|3024.92|3024.92|3024.92|3024.92|3024.92|3024.92|3024.92|0
1651562520000|2022-05-03 07:22:00|3025.32|3025.32|3025.32|3025.32|3025.32|3025.32|3025.32|3025.32|0
1651562530000|2022-05-03 07:22:10|3025.08|3025.08|3025.67|3025.67|3025.67|3025.67|3025.08|3025.08|0
1651562540000|2022-05-03 07:22:20|3026.4|3026.4|3026.4|3026.4|3026.4|3026.4|3026.4|3026.4|0
1651562550000|2022-05-03 07:22:30|3026.76|3026.76|3026.4|3026.4|3026.76|3026.76|3026.4|3026.4|0
1651562560000|2022-05-03 07:22:40|3025.72|3025.72|3025.93|3025.93|3025.93|3025.93|3025.49|3025.49|0
1651562570000|2022-05-03 07:22:50|3026.16|3026.16|3026.16|3026.16|3026.16|3026.16|3026.16|3026.16|0
1651562580000|2022-05-03 07:23:00|3026.52|3026.52|3027.46|3027.46|3027.83|3027.83|3026.52|3026.52|0
1651562600000|2022-05-03 07:23:20|3028.25|3028.25|3027.63|3027.63|3028.64|3028.64|3027.63|3027.63|0
1651562610000|2022-05-03 07:23:30|3027.44|3027.44|3027.44|3027.44|3027.44|3027.44|3027.44|3027.44|0
1651562620000|2022-05-03 07:23:40|3027.07|3027.07|3026.71|3026.71|3027.07|3027.07|3026.71|3026.71|0
1651562650000|2022-05-03 07:24:10|3027.07|3027.07|3027.07|3027.07|3027.55|3027.55|3027.07|3027.07|0
1651562660000|2022-05-03 07:24:20|3027.46|3027.46|3027.68|3027.68|3027.9|3027.9|3027.46|3027.46|0
1651562670000|2022-05-03 07:24:30|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|0
1651562710000|2022-05-03 07:25:10|3026.57|3026.57|3025.98|3025.98|3026.96|3026.96|3025.98|3025.98|0
1651562720000|2022-05-03 07:25:20|3026.37|3026.37|3026.37|3026.37|3026.37|3026.37|3026.37|3026.37|0
1651562730000|2022-05-03 07:25:30|3026.01|3026.01|3026.01|3026.01|3026.01|3026.01|3026.01|3026.01|0
1651562740000|2022-05-03 07:25:40|3025.57|3025.57|3025.57|3025.57|3025.57|3025.57|3025.57|3025.57|0
1651562760000|2022-05-03 07:26:00|3024.85|3024.85|3024.85|3024.85|3024.85|3024.85|3024.85|3024.85|0
1651562770000|2022-05-03 07:26:10|3025.04|3025.04|3025.04|3025.04|3025.04|3025.04|3025.04|3025.04|0
1651562780000|2022-05-03 07:26:20|3025.2|3025.2|3025.52|3025.52|3025.52|3025.52|3024.8|3024.8|0
1651562790000|2022-05-03 07:26:30|3024.88|3024.88|3024.88|3024.88|3025.44|3025.44|3024.88|3024.88|0
1651562800000|2022-05-03 07:26:40|3024.72|3024.72|3025.77|3025.77|3025.77|3025.77|3024.72|3024.72|0
1651562810000|2022-05-03 07:26:50|3025.99|3025.99|3025.22|3025.22|3025.99|3025.99|3025.22|3025.22|0
1651562820000|2022-05-03 07:27:00|3024.01|3024.01|3024.01|3024.01|3024.01|3024.01|3024.01|3024.01|0
1651562840000|2022-05-03 07:27:20|3024.67|3024.67|3024.67|3024.67|3024.67|3024.67|3024.67|3024.67|0
1651562850000|2022-05-03 07:27:30|3024.45|3024.45|3024.45|3024.45|3024.45|3024.45|3024.45|3024.45|0
1651562860000|2022-05-03 07:27:40|3024|3024|3024.36|3024.36|3024.36|3024.36|3024|3024|0
1651562870000|2022-05-03 07:27:50|3024.58|3024.58|3024.58|3024.58|3024.58|3024.58|3024.58|3024.58|0
1651562880000|2022-05-03 07:28:00|3024.38|3024.38|3024.19|3024.19|3024.38|3024.38|3024.19|3024.19|0
1651562890000|2022-05-03 07:28:10|3024.41|3024.41|3024.41|3024.41|3024.41|3024.41|3024.41|3024.41|0
1651562900000|2022-05-03 07:28:20|3025.5|3025.5|3025.5|3025.5|3025.5|3025.5|3025.5|3025.5|0
1651562910000|2022-05-03 07:28:30|3026.09|3026.09|3026.09|3026.09|3026.09|3026.09|3026.09|3026.09|0
1651562920000|2022-05-03 07:28:40|3026.39|3026.39|3027.52|3027.52|3027.52|3027.52|3026.39|3026.39|0
1651562930000|2022-05-03 07:28:50|3027.16|3027.16|3025.98|3025.98|3027.16|3027.16|3025.98|3025.98|0
1651562950000|2022-05-03 07:29:10|3027.07|3027.07|3027.43|3027.43|3027.43|3027.43|3027.07|3027.07|0
1651562990000|2022-05-03 07:29:50|3027.65|3027.65|3027.65|3027.65|3027.88|3027.88|3027.65|3027.65|0
1651563000000|2022-05-03 07:30:00|3027.81|3027.81|3026.79|3026.79|3027.81|3027.81|3026.79|3026.79|0
1651563010000|2022-05-03 07:30:10|3026.59|3026.59|3023.99|3023.99|3026.59|3026.59|3023.99|3023.99|0
1651563020000|2022-05-03 07:30:20|3023.63|3023.63|3022.79|3022.79|3023.63|3023.63|3022.79|3022.79|0
1651563030000|2022-05-03 07:30:30|3022.57|3022.57|3022.68|3022.68|3022.68|3022.68|3022.57|3022.57|0
1651563040000|2022-05-03 07:30:40|3023.01|3023.01|3023.55|3023.55|3023.55|3023.55|3023.01|3023.01|0
1651563050000|2022-05-03 07:30:50|3023.77|3023.77|3023.77|3023.77|3023.77|3023.77|3023.77|3023.77|0
1651563060000|2022-05-03 07:31:00|3023.34|3023.34|3023.34|3023.34|3023.34|3023.34|3023.34|3023.34|0
1651563080000|2022-05-03 07:31:20|3023.12|3023.12|3022.76|3022.76|3023.12|3023.12|3022.76|3022.76|0
1651563090000|2022-05-03 07:31:30|3022.39|3022.39|3022.39|3022.39|3022.39|3022.39|3022.39|3022.39|0
1651563100000|2022-05-03 07:31:40|3022.78|3022.78|3022.78|3022.78|3022.78|3022.78|3022.78|3022.78|0
1651563110000|2022-05-03 07:31:50|3022.68|3022.68|3022.68|3022.68|3022.68|3022.68|3022.68|3022.68|0
1651563120000|2022-05-03 07:32:00|3022.57|3022.57|3022.57|3022.57|3022.57|3022.57|3022.57|3022.57|0
1651563130000|2022-05-03 07:32:10|3022.35|3022.35|3022.35|3022.35|3022.35|3022.35|3022.13|3022.13|0
1651563150000|2022-05-03 07:32:30|3022.12|3022.12|3022.12|3022.12|3022.12|3022.12|3022.12|3022.12|0
1651563180000|2022-05-03 07:33:00|3021.9|3021.9|3021.67|3021.67|3021.9|3021.9|3021.67|3021.67|0
1651563190000|2022-05-03 07:33:10|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|0
1651563200000|2022-05-03 07:33:20|3022.62|3022.62|3022.62|3022.62|3022.62|3022.62|3022.62|3022.62|0
1651563220000|2022-05-03 07:33:40|3023.71|3023.71|3023.71|3023.71|3023.71|3023.71|3023.71|3023.71|0
1651563270000|2022-05-03 07:34:30|3023.9|3023.9|3023.9|3023.9|3023.9|3023.9|3023.9|3023.9|0
1651563300000|2022-05-03 07:35:00|3023.45|3023.45|3022.52|3022.52|3023.45|3023.45|3022.29|3022.29|0
1651563310000|2022-05-03 07:35:10|3022.71|3022.71|3022.93|3022.93|3022.93|3022.93|3022.71|3022.71|0
1651563320000|2022-05-03 07:35:20|3022.57|3022.57|3022.93|3022.93|3022.93|3022.93|3022.57|3022.57|0
1651563330000|2022-05-03 07:35:30|3023.29|3023.29|3023.29|3023.29|3023.29|3023.29|3023.29|3023.29|0
1651563360000|2022-05-03 07:36:00|3023.4|3023.4|3023.4|3023.4|3023.4|3023.4|3023.4|3023.4|0
1651563380000|2022-05-03 07:36:20|3023.77|3023.77|3023.77|3023.77|3023.77|3023.77|3023.77|3023.77|0
1651563390000|2022-05-03 07:36:30|3024.4|3024.4|3023.77|3023.77|3024.4|3024.4|3023.77|3023.77|0
1651563400000|2022-05-03 07:36:40|3023.54|3023.54|3023.31|3023.31|3023.54|3023.54|3023.09|3023.09|0
1651563420000|2022-05-03 07:37:00|3023.97|3023.97|3023.97|3023.97|3023.97|3023.97|3023.97|3023.97|0
1651563450000|2022-05-03 07:37:30|3023.74|3023.74|3023.97|3023.97|3023.97|3023.97|3023.74|3023.74|0
1651563460000|2022-05-03 07:37:40|3024.42|3024.42|3024.64|3024.64|3024.64|3024.64|3024.42|3024.42|0
1651563470000|2022-05-03 07:37:50|3023.99|3023.99|3023.99|3023.99|3023.99|3023.99|3023.99|3023.99|0
1651563480000|2022-05-03 07:38:00|3024.39|3024.39|3023.01|3023.01|3024.47|3024.47|3023.01|3023.01|0
1651563490000|2022-05-03 07:38:10|3023.41|3023.41|3023.4|3023.4|3023.41|3023.41|3023.01|3023.01|0
1651563500000|2022-05-03 07:38:20|3023.19|3023.19|3023.19|3023.19|3023.19|3023.19|3023.19|3023.19|0
1651563540000|2022-05-03 07:39:00|3023.29|3023.29|3024.06|3024.06|3024.06|3024.06|3023.29|3023.29|0
1651563550000|2022-05-03 07:39:10|3024.28|3024.28|3023.83|3023.83|3024.28|3024.28|3023.83|3023.83|0
1651563560000|2022-05-03 07:39:20|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|0
1651563600000|2022-05-03 07:40:00|3024.59|3024.59|3023.83|3023.83|3024.59|3024.59|3023.83|3023.83|0
1651563610000|2022-05-03 07:40:10|3024.19|3024.19|3024.27|3024.27|3024.59|3024.59|3024.19|3024.19|0
1651563620000|2022-05-03 07:40:20|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|3024.19|0
1651563630000|2022-05-03 07:40:30|3025.56|3025.56|3025.56|3025.56|3025.56|3025.56|3025.56|3025.56|0
1651563640000|2022-05-03 07:40:40|3025.37|3025.37|3025.37|3025.37|3025.37|3025.37|3025.37|3025.37|0
1651563650000|2022-05-03 07:40:50|3024.92|3024.92|3024.92|3024.92|3024.92|3024.92|3024.92|3024.92|0
1651563660000|2022-05-03 07:41:00|3025.31|3025.31|3025.35|3025.35|3025.75|3025.75|3025.31|3025.31|0
1651563670000|2022-05-03 07:41:10|3025.75|3025.75|3025.75|3025.75|3025.75|3025.75|3025.75|3025.75|0
1651563680000|2022-05-03 07:41:20|3025.55|3025.55|3025.15|3025.15|3025.55|3025.55|3025.15|3025.15|0
1651563700000|2022-05-03 07:41:40|3025.61|3025.61|3025.61|3025.61|3025.61|3025.61|3025.61|3025.61|0
1651563710000|2022-05-03 07:41:50|3025.24|3025.24|3025.24|3025.24|3025.24|3025.24|3025.24|3025.24|0
1651563730000|2022-05-03 07:42:10|3025.02|3025.02|3024.7|3024.7|3025.02|3025.02|3024.7|3024.7|0
1651563750000|2022-05-03 07:42:30|3024.33|3024.33|3024.33|3024.33|3024.33|3024.33|3024.33|3024.33|0
1651563780000|2022-05-03 07:43:00|3024.81|3024.81|3024.33|3024.33|3024.81|3024.81|3024.33|3024.33|0
1651563790000|2022-05-03 07:43:10|3023.88|3023.88|3023.66|3023.66|3023.88|3023.88|3022.53|3022.53|0
1651563800000|2022-05-03 07:43:20|3023.88|3023.88|3024.11|3024.11|3024.11|3024.11|3023.88|3023.88|0
1651563810000|2022-05-03 07:43:30|3023.88|3023.88|3023.43|3023.43|3023.88|3023.88|3023.43|3023.43|0
1651563820000|2022-05-03 07:43:40|3023.83|3023.83|3023.43|3023.43|3023.83|3023.83|3023.43|3023.43|0
1651563840000|2022-05-03 07:44:00|3023.65|3023.65|3023.87|3023.87|3023.87|3023.87|3023.65|3023.65|0
1651563850000|2022-05-03 07:44:10|3023.76|3023.76|3024.23|3024.23|3024.23|3024.23|3023.76|3023.76|0
1651563860000|2022-05-03 07:44:20|3023.64|3023.64|3023.42|3023.42|3023.64|3023.64|3023.42|3023.42|0
1651563870000|2022-05-03 07:44:30|3023.06|3023.06|3023.5|3023.5|3023.5|3023.5|3022.84|3022.84|0
1651563880000|2022-05-03 07:44:40|3023.72|3023.72|3023.72|3023.72|3023.72|3023.72|3023.72|3023.72|0
1651563890000|2022-05-03 07:44:50|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|0
1651563910000|2022-05-03 07:45:10|3024.15|3024.15|3023.83|3023.83|3024.15|3024.15|3023.83|3023.83|0
1651563920000|2022-05-03 07:45:20|3023.47|3023.47|3023.47|3023.47|3023.47|3023.47|3023.47|3023.47|0
1651563930000|2022-05-03 07:45:30|3023.1|3023.1|3022.67|3022.67|3023.1|3023.1|3022.67|3022.67|0
1651563950000|2022-05-03 07:45:50|3022.28|3022.28|3021.41|3021.41|3022.28|3022.28|3021.41|3021.41|0
1651563960000|2022-05-03 07:46:00|3021.02|3021.02|3020.69|3020.69|3021.02|3021.02|3020.29|3020.29|0
1651563980000|2022-05-03 07:46:20|3020.47|3020.47|3021.73|3021.73|3021.73|3021.73|3020.47|3020.47|0
1651563990000|2022-05-03 07:46:30|3021.34|3021.34|3021.34|3021.34|3021.34|3021.34|3021.34|3021.34|0
1651564080000|2022-05-03 07:48:00|3021.56|3021.56|3021.56|3021.56|3021.56|3021.56|3021.56|3021.56|0
1651564110000|2022-05-03 07:48:30|3021.2|3021.2|3021.2|3021.2|3021.2|3021.2|3021.2|3021.2|0
1651564130000|2022-05-03 07:48:50|3021.09|3021.09|3021.09|3021.09|3021.09|3021.09|3021.09|3021.09|0
1651564140000|2022-05-03 07:49:00|3020.36|3020.36|3020.36|3020.36|3020.36|3020.36|3020.36|3020.36|0
1651564150000|2022-05-03 07:49:10|3020.72|3020.72|3020.72|3020.72|3020.72|3020.72|3020.72|3020.72|0
1651564170000|2022-05-03 07:49:30|3020.57|3020.57|3020.13|3020.13|3020.57|3020.57|3019.89|3019.89|0
1651564220000|2022-05-03 07:50:20|3020.35|3020.35|3020.69|3020.69|3020.69|3020.69|3020.13|3020.13|0
1651564230000|2022-05-03 07:50:30|3021.24|3021.24|3021.76|3021.76|3021.76|3021.76|3021.24|3021.24|0
1651564240000|2022-05-03 07:50:40|3022.48|3022.48|3021.81|3021.81|3022.48|3022.48|3021.81|3021.81|0
1651564270000|2022-05-03 07:51:10|3021.89|3021.89|3021.89|3021.89|3021.89|3021.89|3021.89|3021.89|0
1651564280000|2022-05-03 07:51:20|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|0
1651564320000|2022-05-03 07:52:00|3022.47|3022.47|3021.83|3021.83|3022.55|3022.55|3021.83|3021.83|0
1651564350000|2022-05-03 07:52:30|3022.28|3022.28|3022.42|3022.42|3022.42|3022.42|3022.05|3022.05|0
1651564360000|2022-05-03 07:52:40|3022.63|3022.63|3023.18|3023.18|3023.18|3023.18|3022.63|3022.63|0
1651564370000|2022-05-03 07:52:50|3023.34|3023.34|3023.34|3023.34|3023.34|3023.34|3023.34|3023.34|0
1651564380000|2022-05-03 07:53:00|3023.5|3023.5|3023.5|3023.5|3023.5|3023.5|3023.5|3023.5|0
1651564410000|2022-05-03 07:53:30|3023.72|3023.72|3023.72|3023.72|3023.72|3023.72|3023.72|3023.72|0
1651564440000|2022-05-03 07:54:00|3024.44|3024.44|3024.44|3024.44|3024.44|3024.44|3024.44|3024.44|0
1651564450000|2022-05-03 07:54:10|3024.89|3024.89|3024.89|3024.89|3024.89|3024.89|3024.89|3024.89|0
1651564460000|2022-05-03 07:54:20|3025.09|3025.09|3025.28|3025.28|3025.48|3025.48|3025.09|3025.09|0
1651564490000|2022-05-03 07:54:50|3025.74|3025.74|3026.33|3026.33|3026.55|3026.55|3025.74|3025.74|0
1651564500000|2022-05-03 07:55:00|3026.76|3026.76|3027.04|3027.04|3027.04|3027.04|3026.09|3026.09|0
1651564510000|2022-05-03 07:55:10|3026.6|3026.6|3026.6|3026.6|3026.6|3026.6|3026.6|3026.6|0
1651564520000|2022-05-03 07:55:20|3026.71|3026.71|3026.93|3026.93|3026.93|3026.93|3026.49|3026.49|0
1651564540000|2022-05-03 07:55:40|3026.6|3026.6|3026.6|3026.6|3026.6|3026.6|3026.6|3026.6|0
1651564550000|2022-05-03 07:55:50|3027.25|3027.25|3027.25|3027.25|3027.25|3027.25|3027.25|3027.25|0
1651564560000|2022-05-03 07:56:00|3026.8|3026.8|3027.46|3027.46|3027.46|3027.46|3026.8|3026.8|0
1651564590000|2022-05-03 07:56:30|3027.24|3027.24|3026.33|3026.33|3027.24|3027.24|3026.11|3026.11|0
1651564620000|2022-05-03 07:57:00|3025.97|3025.97|3025.97|3025.97|3025.97|3025.97|3025.97|3025.97|0
1651564670000|2022-05-03 07:57:50|3025.31|3025.31|3025.42|3025.42|3025.64|3025.64|3025.31|3025.31|0
1651564680000|2022-05-03 07:58:00|3025.2|3025.2|3024.81|3024.81|3025.2|3025.2|3024.61|3024.61|0
1651564690000|2022-05-03 07:58:10|3025.2|3025.2|3024.81|3024.81|3025.2|3025.2|3024.81|3024.81|0
1651564720000|2022-05-03 07:58:40|3024.73|3024.73|3024.73|3024.73|3024.73|3024.73|3024.73|3024.73|0
1651564750000|2022-05-03 07:59:10|3024.94|3024.94|3024.94|3024.94|3024.94|3024.94|3024.94|3024.94|0
1651564780000|2022-05-03 07:59:40|3024.22|3024.22|3022.95|3022.95|3024.22|3024.22|3022.95|3022.95|0
1651564790000|2022-05-03 07:59:50|3023.38|3023.38|3023.16|3023.16|3023.38|3023.38|3023.16|3023.16|0
1651564800000|2022-05-03 08:00:00|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|0
1651564810000|2022-05-03 08:00:10|3022.58|3022.58|3022.58|3022.58|3022.58|3022.58|3022.58|3022.58|0
1651564860000|2022-05-03 08:01:00|3022.78|3022.78|3022.78|3022.78|3022.78|3022.78|3022.78|3022.78|0
1651564870000|2022-05-03 08:01:10|3022.56|3022.56|3022.56|3022.56|3022.56|3022.56|3022.56|3022.56|0
1651564880000|2022-05-03 08:01:20|3022.37|3022.37|3022.53|3022.53|3022.53|3022.53|3022.17|3022.17|0
1651564890000|2022-05-03 08:01:30|3022.42|3022.42|3022.42|3022.42|3022.42|3022.42|3022.42|3022.42|0
1651564900000|2022-05-03 08:01:40|3021.99|3021.99|3021.99|3021.99|3021.99|3021.99|3021.99|3021.99|0
1651564960000|2022-05-03 08:02:40|3021.76|3021.76|3021.76|3021.76|3022.21|3022.21|3021.76|3021.76|0
1651564970000|2022-05-03 08:02:50|3021.53|3021.53|3021.53|3021.53|3021.53|3021.53|3021.53|3021.53|0
1651564990000|2022-05-03 08:03:10|3021.31|3021.31|3021.53|3021.53|3021.53|3021.53|3021.31|3021.31|0
1651565000000|2022-05-03 08:03:20|3021.76|3021.76|3021.64|3021.64|3021.76|3021.76|3021.31|3021.31|0
1651565030000|2022-05-03 08:03:50|3021.2|3021.2|3021.56|3021.56|3021.56|3021.56|3021.2|3021.2|0
1651565060000|2022-05-03 08:04:20|3022.01|3022.01|3022.01|3022.01|3022.01|3022.01|3022.01|3022.01|0
1651565070000|2022-05-03 08:04:30|3022.24|3022.24|3022.69|3022.69|3022.69|3022.69|3022.24|3022.24|0
1651565080000|2022-05-03 08:04:40|3022.88|3022.88|3022.88|3022.88|3022.88|3022.88|3022.88|3022.88|0
1651565090000|2022-05-03 08:04:50|3022.66|3022.66|3022.66|3022.66|3022.66|3022.66|3022.66|3022.66|0
1651565100000|2022-05-03 08:05:00|3022.5|3022.5|3022.74|3022.74|3022.74|3022.74|3022.5|3022.5|0
1651565110000|2022-05-03 08:05:10|3022.96|3022.96|3022.96|3022.96|3022.96|3022.96|3022.96|3022.96|0
1651565130000|2022-05-03 08:05:30|3022.73|3022.73|3022.75|3022.75|3022.75|3022.75|3022.54|3022.54|0
1651565140000|2022-05-03 08:05:40|3022.97|3022.97|3022.97|3022.97|3022.97|3022.97|3022.97|3022.97|0
1651565170000|2022-05-03 08:06:10|3023.33|3023.33|3024.28|3024.28|3024.28|3024.28|3023.33|3023.33|0
1651565180000|2022-05-03 08:06:20|3024.07|3024.07|3023.27|3023.27|3024.07|3024.07|3023.27|3023.27|0
1651565210000|2022-05-03 08:06:50|3023.43|3023.43|3023.82|3023.82|3023.82|3023.82|3023.43|3023.43|0
1651565220000|2022-05-03 08:07:00|3023.59|3023.59|3024.28|3024.28|3024.28|3024.28|3023.59|3023.59|0
1651565250000|2022-05-03 08:07:30|3024.44|3024.44|3024.07|3024.07|3024.44|3024.44|3024.07|3024.07|0
1651565270000|2022-05-03 08:07:50|3023.86|3023.86|3023.64|3023.64|3023.86|3023.86|3023.64|3023.64|0
1651565290000|2022-05-03 08:08:10|3024.29|3024.29|3024.51|3024.51|3024.51|3024.51|3024.29|3024.29|0
1651565300000|2022-05-03 08:08:20|3024.67|3024.67|3025.52|3025.52|3025.52|3025.52|3024.67|3024.67|0
1651565310000|2022-05-03 08:08:30|3025.88|3025.88|3025.88|3025.88|3025.88|3025.88|3025.88|3025.88|0
1651565350000|2022-05-03 08:09:10|3025.66|3025.66|3025.66|3025.66|3025.66|3025.66|3025.66|3025.66|0
1651565370000|2022-05-03 08:09:30|3026.11|3026.11|3026.11|3026.11|3026.11|3026.11|3026.11|3026.11|0
1651565400000|2022-05-03 08:10:00|3025.88|3025.88|3026.52|3026.52|3026.52|3026.52|3025.88|3025.88|0
1651565430000|2022-05-03 08:10:30|3026.29|3026.29|3026.29|3026.29|3026.29|3026.29|3026.29|3026.29|0
1651565440000|2022-05-03 08:10:40|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|3026.1|0
1651565450000|2022-05-03 08:10:50|3025.74|3025.74|3025.52|3025.52|3025.74|3025.74|3025.52|3025.52|0
1651565460000|2022-05-03 08:11:00|3025.32|3025.32|3025.32|3025.32|3025.32|3025.32|3025.32|3025.32|0
1651565470000|2022-05-03 08:11:10|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|0
1651565480000|2022-05-03 08:11:20|3025.99|3025.99|3025.91|3025.91|3026.15|3026.15|3025.91|3025.91|0
1651565510000|2022-05-03 08:11:50|3025.18|3025.18|3025.58|3025.58|3025.58|3025.58|3025.18|3025.18|0
1651565520000|2022-05-03 08:12:00|3025.14|3025.14|3025.36|3025.36|3025.36|3025.36|3024.6|3024.6|0
1651565540000|2022-05-03 08:12:20|3025.58|3025.58|3025.58|3025.58|3025.58|3025.58|3025.58|3025.58|0
1651565550000|2022-05-03 08:12:30|3025.69|3025.69|3026|3026|3026.22|3026.22|3025.69|3025.69|0
1651565560000|2022-05-03 08:12:40|3026.22|3026.22|3026.22|3026.22|3026.22|3026.22|3026.22|3026.22|0
1651565570000|2022-05-03 08:12:50|3025.98|3025.98|3025.98|3025.98|3025.98|3025.98|3025.98|3025.98|0
1651565580000|2022-05-03 08:13:00|3026.19|3026.19|3026.43|3026.43|3026.43|3026.43|3026.19|3026.19|0
1651565630000|2022-05-03 08:13:50|3026.32|3026.32|3026.32|3026.32|3026.32|3026.32|3026.32|3026.32|0
1651565650000|2022-05-03 08:14:10|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|0
1651565720000|2022-05-03 08:15:20|3026.9|3026.9|3027.63|3027.63|3027.63|3027.63|3026.9|3026.9|0
1651565730000|2022-05-03 08:15:30|3027.39|3027.39|3027.39|3027.39|3027.39|3027.39|3027.39|3027.39|0
1651565750000|2022-05-03 08:15:50|3027.59|3027.59|3027.59|3027.59|3027.59|3027.59|3027.59|3027.59|0
1651565770000|2022-05-03 08:16:10|3027.39|3027.39|3027.39|3027.39|3027.39|3027.39|3027.39|3027.39|0
1651565780000|2022-05-03 08:16:20|3027.62|3027.62|3028.07|3028.07|3028.07|3028.07|3027.62|3027.62|0
1651565790000|2022-05-03 08:16:30|3028.4|3028.4|3028.4|3028.4|3028.4|3028.4|3028.4|3028.4|0
1651565810000|2022-05-03 08:16:50|3028.17|3028.17|3027.94|3027.94|3028.17|3028.17|3027.94|3027.94|0
1651565820000|2022-05-03 08:17:00|3028.17|3028.17|3028.17|3028.17|3028.17|3028.17|3028.17|3028.17|0
1651565830000|2022-05-03 08:17:10|3027.4|3027.4|3027|3027|3027.4|3027.4|3026.77|3026.77|0
1651565840000|2022-05-03 08:17:20|3026.77|3026.77|3026.77|3026.77|3026.77|3026.77|3026.77|3026.77|0
1651565870000|2022-05-03 08:17:50|3026.05|3026.05|3026.05|3026.05|3026.05|3026.05|3026.05|3026.05|0
1651565880000|2022-05-03 08:18:00|3026.21|3026.21|3026.1|3026.1|3026.21|3026.21|3026.1|3026.1|0
1651565890000|2022-05-03 08:18:10|3025.99|3025.99|3026.1|3026.1|3026.1|3026.1|3025.99|3025.99|0
1651565900000|2022-05-03 08:18:20|3025.74|3025.74|3025.74|3025.74|3025.74|3025.74|3025.74|3025.74|0
1651565910000|2022-05-03 08:18:30|3025.81|3025.81|3025.62|3025.62|3025.81|3025.81|3025.62|3025.62|0
1651565940000|2022-05-03 08:19:00|3025.46|3025.46|3025.69|3025.69|3025.69|3025.69|3025.46|3025.46|0
1651565980000|2022-05-03 08:19:40|3026.14|3026.14|3025.69|3025.69|3026.14|3026.14|3025.69|3025.69|0
1651566010000|2022-05-03 08:20:10|3025.91|3025.91|3025.91|3025.91|3025.91|3025.91|3025.91|3025.91|0
1651566020000|2022-05-03 08:20:20|3025.69|3025.69|3025.69|3025.69|3025.69|3025.69|3025.69|3025.69|0
1651566030000|2022-05-03 08:20:30|3025.91|3025.91|3025.91|3025.91|3025.91|3025.91|3025.91|3025.91|0
1651566050000|2022-05-03 08:20:50|3026.11|3026.11|3026.11|3026.11|3026.11|3026.11|3026.11|3026.11|0
1651566090000|2022-05-03 08:21:30|3026.27|3026.27|3026.27|3026.27|3026.27|3026.27|3026.27|3026.27|0
1651566100000|2022-05-03 08:21:40|3026.03|3026.03|3026.03|3026.03|3026.03|3026.03|3026.03|3026.03|0
1651566130000|2022-05-03 08:22:10|3025.66|3025.66|3025.82|3025.82|3025.82|3025.82|3025.66|3025.66|0
1651566140000|2022-05-03 08:22:20|3025.9|3025.9|3025.9|3025.9|3025.9|3025.9|3025.74|3025.74|0
1651566190000|2022-05-03 08:23:10|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|3025.68|0
1651566200000|2022-05-03 08:23:20|3025.87|3025.87|3025.87|3025.87|3025.87|3025.87|3025.87|3025.87|0
1651566210000|2022-05-03 08:23:30|3026.07|3026.07|3026.07|3026.07|3026.07|3026.07|3026.07|3026.07|0
1651566240000|2022-05-03 08:24:00|3026.79|3026.79|3026.79|3026.79|3026.79|3026.79|3026.79|3026.79|0
1651566250000|2022-05-03 08:24:10|3027.16|3027.16|3027.16|3027.16|3027.16|3027.16|3027.16|3027.16|0
1651566270000|2022-05-03 08:24:30|3027.27|3027.27|3027.05|3027.05|3027.27|3027.27|3027.05|3027.05|0
1651566280000|2022-05-03 08:24:40|3027.38|3027.38|3027.38|3027.38|3027.38|3027.38|3027.38|3027.38|0
1651566320000|2022-05-03 08:25:20|3027.14|3027.14|3026.91|3026.91|3027.36|3027.36|3026.91|3026.91|0
1651566330000|2022-05-03 08:25:30|3026.67|3026.67|3026.3|3026.3|3026.67|3026.67|3026.3|3026.3|0
1651566420000|2022-05-03 08:27:00|3026.46|3026.46|3026.46|3026.46|3026.46|3026.46|3026.46|3026.46|0
1651566430000|2022-05-03 08:27:10|3026.24|3026.24|3026.24|3026.24|3026.24|3026.24|3026.24|3026.24|0
1651566450000|2022-05-03 08:27:30|3025.84|3025.84|3025.84|3025.84|3025.84|3025.84|3025.84|3025.84|0
1651566460000|2022-05-03 08:27:40|3025.62|3025.62|3025.62|3025.62|3025.62|3025.62|3025.62|3025.62|0
1651566470000|2022-05-03 08:27:50|3025.73|3025.73|3025.73|3025.73|3025.73|3025.73|3025.73|3025.73|0
1651566530000|2022-05-03 08:28:50|3026.18|3026.18|3025.73|3025.73|3026.18|3026.18|3025.73|3025.73|0
1651566550000|2022-05-03 08:29:10|3025.95|3025.95|3026.18|3026.18|3026.18|3026.18|3025.95|3025.95|0
1651566570000|2022-05-03 08:29:30|3026.51|3026.51|3026.12|3026.12|3026.51|3026.51|3026.12|3026.12|0
1651566600000|2022-05-03 08:30:00|3025.88|3025.88|3026.27|3026.27|3026.27|3026.27|3025.88|3025.88|0
1651566610000|2022-05-03 08:30:10|3026.05|3026.05|3026.05|3026.05|3026.05|3026.05|3026.05|3026.05|0
1651566620000|2022-05-03 08:30:20|3025.83|3025.83|3025.83|3025.83|3025.83|3025.83|3025.83|3025.83|0
1651566630000|2022-05-03 08:30:30|3026.03|3026.03|3026.03|3026.03|3026.03|3026.03|3026.03|3026.03|0
1651566640000|2022-05-03 08:30:40|3026.25|3026.25|3026.25|3026.25|3026.25|3026.25|3026.25|3026.25|0
1651566670000|2022-05-03 08:31:10|3025.16|3025.16|3025.16|3025.16|3025.16|3025.16|3025.16|3025.16|0
1651566700000|2022-05-03 08:31:40|3025.6|3025.6|3025.38|3025.38|3025.6|3025.6|3025.38|3025.38|0
1651566710000|2022-05-03 08:31:50|3025.16|3025.16|3025.16|3025.16|3025.16|3025.16|3025.16|3025.16|0
1651566760000|2022-05-03 08:32:40|3024.94|3024.94|3024.13|3024.13|3024.94|3024.94|3024.13|3024.13|0
1651566770000|2022-05-03 08:32:50|3023.8|3023.8|3023.6|3023.6|3023.96|3023.96|3023.6|3023.6|0
1651566790000|2022-05-03 08:33:10|3023.38|3023.38|3023.38|3023.38|3023.38|3023.38|3023.38|3023.38|0
1651566810000|2022-05-03 08:33:30|3023.16|3023.16|3023.16|3023.16|3023.16|3023.16|3023.16|3023.16|0
1651566820000|2022-05-03 08:33:40|3022.93|3022.93|3022.93|3022.93|3022.93|3022.93|3022.93|3022.93|0
1651566830000|2022-05-03 08:33:50|3022.21|3022.21|3021.75|3021.75|3022.21|3022.21|3021.75|3021.75|0
1651566860000|2022-05-03 08:34:20|3022.31|3022.31|3022.31|3022.31|3022.31|3022.31|3022.31|3022.31|0
1651566870000|2022-05-03 08:34:30|3021.59|3021.59|3021.59|3021.59|3021.59|3021.59|3021.59|3021.59|0
1651566880000|2022-05-03 08:34:40|3020.86|3020.86|3021.23|3021.23|3021.23|3021.23|3020.86|3020.86|0
1651566930000|2022-05-03 08:35:30|3021.03|3021.03|3021.03|3021.03|3021.03|3021.03|3021.03|3021.03|0
1651566970000|2022-05-03 08:36:10|3021.39|3021.39|3021.39|3021.39|3021.39|3021.39|3021.39|3021.39|0
1651567040000|2022-05-03 08:37:20|3021.2|3021.2|3021.2|3021.2|3021.42|3021.42|3021.2|3021.2|0
1651567110000|2022-05-03 08:38:30|3020.98|3020.98|3020.43|3020.43|3020.98|3020.98|3020.43|3020.43|0
1651567160000|2022-05-03 08:39:20|3020.66|3020.66|3020.66|3020.66|3020.66|3020.66|3020.66|3020.66|0
1651567180000|2022-05-03 08:39:40|3019.53|3019.53|3019.53|3019.53|3019.53|3019.53|3019.53|3019.53|0
1651567190000|2022-05-03 08:39:50|3019.97|3019.97|3019.97|3019.97|3019.97|3019.97|3019.97|3019.97|0
1651567210000|2022-05-03 08:40:10|3019.86|3019.86|3019.93|3019.93|3019.93|3019.93|3019.86|3019.86|0
1651567220000|2022-05-03 08:40:20|3019.54|3019.54|3019.54|3019.54|3019.54|3019.54|3019.54|3019.54|0
1651567230000|2022-05-03 08:40:30|3019.74|3019.74|3019.74|3019.74|3019.74|3019.74|3019.74|3019.74|0
1651567240000|2022-05-03 08:40:40|3020.82|3020.82|3022.27|3022.27|3022.27|3022.27|3020.82|3020.82|0
1651567250000|2022-05-03 08:40:50|3022.64|3022.64|3022.79|3022.79|3022.87|3022.87|3022.27|3022.27|0
1651567260000|2022-05-03 08:41:00|3022.56|3022.56|3022.56|3022.56|3022.56|3022.56|3022.56|3022.56|0
1651567280000|2022-05-03 08:41:20|3022.79|3022.79|3022.57|3022.57|3022.79|3022.79|3022.57|3022.57|0
1651567310000|2022-05-03 08:41:50|3021.84|3021.84|3021.84|3021.84|3021.84|3021.84|3021.48|3021.48|0
1651567320000|2022-05-03 08:42:00|3021.63|3021.63|3020.92|3020.92|3021.63|3021.63|3020.92|3020.92|0
1651567330000|2022-05-03 08:42:10|3021.11|3021.11|3021.46|3021.46|3021.46|3021.46|3021.11|3021.11|0
1651567340000|2022-05-03 08:42:20|3021.27|3021.27|3021.46|3021.46|3021.46|3021.46|3021.27|3021.27|0
1651567370000|2022-05-03 08:42:50|3021.03|3021.03|3021.34|3021.34|3021.34|3021.34|3021.03|3021.03|0
1651567460000|2022-05-03 08:44:20|3021.13|3021.13|3020.9|3020.9|3021.13|3021.13|3020.9|3020.9|0
1651567470000|2022-05-03 08:44:30|3020.79|3020.79|3020.79|3020.79|3020.79|3020.79|3020.79|3020.79|0
1651567500000|2022-05-03 08:45:00|3021.01|3021.01|3021.01|3021.01|3021.01|3021.01|3021.01|3021.01|0
1651567510000|2022-05-03 08:45:10|3020.79|3020.79|3020.1|3020.1|3020.79|3020.79|3019.66|3019.66|0
1651567520000|2022-05-03 08:45:20|3019.88|3019.88|3019.88|3019.88|3019.88|3019.88|3019.88|3019.88|0
1651567530000|2022-05-03 08:45:30|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|0
1651567540000|2022-05-03 08:45:40|3019.07|3019.07|3017.87|3017.87|3019.07|3019.07|3017.87|3017.87|0
1651567580000|2022-05-03 08:46:20|3017.44|3017.44|3017.44|3017.44|3017.44|3017.44|3017.44|3017.44|0
1651567590000|2022-05-03 08:46:30|3017.24|3017.24|3017.24|3017.24|3017.24|3017.24|3017.24|3017.24|0
1651567600000|2022-05-03 08:46:40|3017.46|3017.46|3017.68|3017.68|3017.68|3017.68|3017.46|3017.46|0
1651567630000|2022-05-03 08:47:10|3017.9|3017.9|3017.9|3017.9|3017.9|3017.9|3017.9|3017.9|0
1651567650000|2022-05-03 08:47:30|3017.68|3017.68|3017.68|3017.68|3017.68|3017.68|3017.68|3017.68|0
1651567660000|2022-05-03 08:47:40|3016.95|3016.95|3016.95|3016.95|3016.95|3016.95|3016.95|3016.95|0
1651567670000|2022-05-03 08:47:50|3016.23|3016.23|3016.55|3016.55|3016.55|3016.55|3016.23|3016.23|0
1651567680000|2022-05-03 08:48:00|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|0
1651567690000|2022-05-03 08:48:10|3016.47|3016.47|3017.56|3017.56|3017.56|3017.56|3016.47|3016.47|0
1651567710000|2022-05-03 08:48:30|3017.36|3017.36|3017.36|3017.36|3017.36|3017.36|3017.36|3017.36|0
1651567730000|2022-05-03 08:48:50|3017.59|3017.59|3017.59|3017.59|3017.59|3017.59|3017.59|3017.59|0
1651567740000|2022-05-03 08:49:00|3017.48|3017.48|3017.04|3017.04|3017.48|3017.48|3017.04|3017.04|0
1651567750000|2022-05-03 08:49:10|3016.82|3016.82|3016.46|3016.46|3016.82|3016.82|3016.46|3016.46|0
1651567770000|2022-05-03 08:49:30|3016.27|3016.27|3016.46|3016.46|3016.46|3016.46|3016.27|3016.27|0
1651567800000|2022-05-03 08:50:00|3016.14|3016.14|3015.83|3015.83|3016.14|3016.14|3015.83|3015.83|0
1651567830000|2022-05-03 08:50:30|3015.6|3015.6|3015.6|3015.6|3015.6|3015.6|3015.6|3015.6|0
1651567840000|2022-05-03 08:50:40|3014.95|3014.95|3014.95|3014.95|3014.95|3014.95|3014.95|3014.95|0
1651567860000|2022-05-03 08:51:00|3015.31|3015.31|3015.31|3015.31|3015.31|3015.31|3015.31|3015.31|0
1651567870000|2022-05-03 08:51:10|3014.59|3014.59|3015.31|3015.31|3015.31|3015.31|3014.59|3014.59|0
1651567900000|2022-05-03 08:51:40|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|0
1651567950000|2022-05-03 08:52:30|3014.53|3014.53|3014.72|3014.72|3014.72|3014.72|3014.53|3014.53|0
1651567970000|2022-05-03 08:52:50|3014.13|3014.13|3014.72|3014.72|3014.72|3014.72|3014.13|3014.13|0
1651567980000|2022-05-03 08:53:00|3014.95|3014.95|3014.95|3014.95|3014.95|3014.95|3014.95|3014.95|0
1651568020000|2022-05-03 08:53:40|3014.59|3014.59|3014.59|3014.59|3014.59|3014.59|3014.59|3014.59|0
1651568030000|2022-05-03 08:53:50|3014.22|3014.22|3014.59|3014.59|3014.59|3014.59|3014.22|3014.22|0
1651568070000|2022-05-03 08:54:30|3014.39|3014.39|3014.19|3014.19|3014.39|3014.39|3014.19|3014.19|0
1651568100000|2022-05-03 08:55:00|3014.56|3014.56|3014.56|3014.56|3014.56|3014.56|3014.56|3014.56|0
1651568120000|2022-05-03 08:55:20|3014.33|3014.33|3014.25|3014.25|3014.33|3014.33|3014.25|3014.25|0
1651568140000|2022-05-03 08:55:40|3014.09|3014.09|3014.09|3014.09|3014.09|3014.09|3014.09|3014.09|0
1651568150000|2022-05-03 08:55:50|3013.87|3013.87|3013.64|3013.64|3013.87|3013.87|3013.42|3013.42|0
1651568160000|2022-05-03 08:56:00|3014.09|3014.09|3013.21|3013.21|3014.09|3014.09|3013.21|3013.21|0
1651568200000|2022-05-03 08:56:40|3013.66|3013.66|3013.43|3013.43|3013.66|3013.66|3013.43|3013.43|0
1651568220000|2022-05-03 08:57:00|3013.87|3013.87|3013.87|3013.87|3013.87|3013.87|3013.87|3013.87|0
1651568270000|2022-05-03 08:57:50|3013.71|3013.71|3013.79|3013.79|3013.79|3013.79|3013.71|3013.71|0
1651568280000|2022-05-03 08:58:00|3014.01|3014.01|3014.6|3014.6|3014.6|3014.6|3014.01|3014.01|0
1651568300000|2022-05-03 08:58:20|3014.92|3014.92|3014.92|3014.92|3014.92|3014.92|3014.92|3014.92|0
1651568360000|2022-05-03 08:59:20|3015.65|3015.65|3016.58|3016.58|3017.46|3017.46|3015.65|3015.65|0
1651568380000|2022-05-03 08:59:40|3015.85|3015.85|3015.12|3015.12|3015.85|3015.85|3015.12|3015.12|0
1651568390000|2022-05-03 08:59:50|3014.91|3014.91|3014.71|3014.71|3014.91|3014.91|3014.71|3014.71|0
1651568410000|2022-05-03 09:00:10|3014.55|3014.55|3014.55|3014.55|3014.55|3014.55|3014.55|3014.55|0
1651568440000|2022-05-03 09:00:40|3015.28|3015.28|3015.28|3015.28|3015.28|3015.28|3015.28|3015.28|0
1651568450000|2022-05-03 09:00:50|3015.49|3015.49|3015.49|3015.49|3015.49|3015.49|3015.49|3015.49|0
1651568490000|2022-05-03 09:01:30|3015.41|3015.41|3015.41|3015.41|3015.41|3015.41|3015.41|3015.41|0
1651568500000|2022-05-03 09:01:40|3015.85|3015.85|3015.85|3015.85|3015.85|3015.85|3015.85|3015.85|0
1651568510000|2022-05-03 09:01:50|3015.65|3015.65|3016.6|3016.6|3016.6|3016.6|3015.65|3015.65|0
1651568520000|2022-05-03 09:02:00|3016.21|3016.21|3016.21|3016.21|3016.6|3016.6|3016.21|3016.21|0
1651568530000|2022-05-03 09:02:10|3016.57|3016.57|3016.21|3016.21|3016.57|3016.57|3016.21|3016.21|0
1651568540000|2022-05-03 09:02:20|3015.82|3015.82|3015.43|3015.43|3015.82|3015.82|3015.43|3015.43|0
1651568560000|2022-05-03 09:02:40|3015.88|3015.88|3017|3017|3017|3017|3015.88|3015.88|0
1651568580000|2022-05-03 09:03:00|3017.22|3017.22|3017.22|3017.22|3017.22|3017.22|3017.22|3017.22|0
1651568590000|2022-05-03 09:03:10|3016.89|3016.89|3016.78|3016.78|3016.89|3016.89|3016.78|3016.78|0
1651568620000|2022-05-03 09:03:40|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|3016.97|0
1651568630000|2022-05-03 09:03:50|3017.34|3017.34|3017.34|3017.34|3017.34|3017.34|3017.34|3017.34|0
1651568650000|2022-05-03 09:04:10|3017.14|3017.14|3017.14|3017.14|3017.14|3017.14|3017.14|3017.14|0
1651568670000|2022-05-03 09:04:30|3016.69|3016.69|3016.69|3016.69|3016.69|3016.69|3016.69|3016.69|0
1651568690000|2022-05-03 09:04:50|3017.05|3017.05|3016.74|3016.74|3017.05|3017.05|3016.74|3016.74|0
1651568700000|2022-05-03 09:05:00|3017.41|3017.41|3017.86|3017.86|3018.09|3018.09|3017.41|3017.41|0
1651568710000|2022-05-03 09:05:10|3017.64|3017.64|3017.53|3017.53|3017.64|3017.64|3017.53|3017.53|0
1651568730000|2022-05-03 09:05:30|3017.17|3017.17|3017.17|3017.17|3017.17|3017.17|3017.17|3017.17|0
1651568740000|2022-05-03 09:05:40|3017.33|3017.33|3017.41|3017.41|3017.41|3017.41|3017.33|3017.33|0
1651568750000|2022-05-03 09:05:50|3017.05|3017.05|3017.05|3017.05|3017.05|3017.05|3017.05|3017.05|0
1651568760000|2022-05-03 09:06:00|3016.83|3016.83|3016.69|3016.69|3016.83|3016.83|3016.61|3016.61|0
1651568770000|2022-05-03 09:06:10|3016.36|3016.36|3016.36|3016.36|3016.36|3016.36|3016.36|3016.36|0
1651568810000|2022-05-03 09:06:50|3016.44|3016.44|3016.64|3016.64|3016.64|3016.64|3016.44|3016.44|0
1651568820000|2022-05-03 09:07:00|3016.44|3016.44|3016.25|3016.25|3016.44|3016.44|3016.25|3016.25|0
1651568830000|2022-05-03 09:07:10|3015.52|3015.52|3015.6|3015.6|3015.6|3015.6|3015.52|3015.52|0
1651568850000|2022-05-03 09:07:30|3015.4|3015.4|3015.48|3015.48|3015.48|3015.48|3015.4|3015.4|0
1651568860000|2022-05-03 09:07:40|3015.26|3015.26|3014.81|3014.81|3015.26|3015.26|3014.81|3014.81|0
1651568880000|2022-05-03 09:08:00|3015|3015|3015|3015|3015|3015|3015|3015|0
1651568890000|2022-05-03 09:08:10|3014.92|3014.92|3014.92|3014.92|3014.92|3014.92|3014.92|3014.92|0
1651568960000|2022-05-03 09:09:20|3014.6|3014.6|3014.49|3014.49|3014.6|3014.6|3014.49|3014.49|0
1651568970000|2022-05-03 09:09:30|3014.6|3014.6|3014.71|3014.71|3014.71|3014.71|3014.6|3014.6|0
1651569000000|2022-05-03 09:10:00|3015.02|3015.02|3015.25|3015.25|3015.25|3015.25|3015.02|3015.02|0
1651569010000|2022-05-03 09:10:10|3015.47|3015.47|3015.47|3015.47|3015.47|3015.47|3015.47|3015.47|0
1651569020000|2022-05-03 09:10:20|3014.39|3014.39|3014.02|3014.02|3014.39|3014.39|3014.02|3014.02|0
1651569050000|2022-05-03 09:10:50|3012.94|3012.94|3013.3|3013.3|3013.3|3013.3|3012.94|3012.94|0
1651569100000|2022-05-03 09:11:40|3013.07|3013.07|3013.07|3013.07|3013.07|3013.07|3013.07|3013.07|0
1651569140000|2022-05-03 09:12:20|3013.3|3013.3|3013.3|3013.3|3013.3|3013.3|3013.3|3013.3|0
1651569170000|2022-05-03 09:12:50|3013.49|3013.49|3013.89|3013.89|3013.89|3013.89|3013.49|3013.49|0
1651569180000|2022-05-03 09:13:00|3014.08|3014.08|3014.08|3014.08|3014.08|3014.08|3014.08|3014.08|0
1651569200000|2022-05-03 09:13:20|3014.28|3014.28|3014.08|3014.08|3014.47|3014.47|3014.08|3014.08|0
1651569210000|2022-05-03 09:13:30|3014.28|3014.28|3014.47|3014.47|3014.47|3014.47|3014.28|3014.28|0
1651569220000|2022-05-03 09:13:40|3014.28|3014.28|3014.28|3014.28|3014.28|3014.28|3014.28|3014.28|0
1651569230000|2022-05-03 09:13:50|3014.47|3014.47|3014.67|3014.67|3014.67|3014.67|3014.47|3014.47|0
1651569240000|2022-05-03 09:14:00|3012.49|3012.49|3012.3|3012.3|3012.49|3012.49|3012.3|3012.3|0
1651569250000|2022-05-03 09:14:10|3012.49|3012.49|3012.49|3012.49|3012.49|3012.49|3012.49|3012.49|0
1651569260000|2022-05-03 09:14:20|3012.69|3012.69|3012.69|3012.69|3012.69|3012.69|3012.69|3012.69|0
1651569280000|2022-05-03 09:14:40|3012.33|3012.33|3010.42|3010.42|3012.33|3012.33|3010.25|3010.25|0
1651569290000|2022-05-03 09:14:50|3010.62|3010.62|3010.2|3010.2|3010.62|3010.62|3010.2|3010.2|0
1651569300000|2022-05-03 09:15:00|3009.81|3009.81|3010.03|3010.03|3010.03|3010.03|3009.81|3009.81|0
1651569310000|2022-05-03 09:15:10|3010.36|3010.36|3010.36|3010.36|3010.36|3010.36|3010.36|3010.36|0
1651569320000|2022-05-03 09:15:20|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|0
1651569330000|2022-05-03 09:15:30|3010.23|3010.23|3010.62|3010.62|3010.62|3010.62|3010.23|3010.23|0
1651569340000|2022-05-03 09:15:40|3010.84|3010.84|3011.16|3011.16|3011.16|3011.16|3010.84|3010.84|0
1651569350000|2022-05-03 09:15:50|3011.36|3011.36|3011.56|3011.56|3011.56|3011.56|3011.36|3011.36|0
1651569360000|2022-05-03 09:16:00|3011.75|3011.75|3011.56|3011.56|3011.75|3011.75|3011.56|3011.56|0
1651569370000|2022-05-03 09:16:10|3011.75|3011.75|3011.16|3011.16|3011.75|3011.75|3011.16|3011.16|0
1651569380000|2022-05-03 09:16:20|3010.73|3010.73|3010.73|3010.73|3010.73|3010.73|3010.73|3010.73|0
1651569390000|2022-05-03 09:16:30|3011.32|3011.32|3011.32|3011.32|3011.32|3011.32|3011.32|3011.32|0
1651569400000|2022-05-03 09:16:40|3011.12|3011.12|3010.69|3010.69|3011.12|3011.12|3010.69|3010.69|0
1651569410000|2022-05-03 09:16:50|3010.88|3010.88|3010.69|3010.69|3010.88|3010.88|3010.69|3010.69|0
1651569420000|2022-05-03 09:17:00|3010.49|3010.49|3010.29|3010.29|3010.69|3010.69|3010.1|3010.1|0
1651569430000|2022-05-03 09:17:10|3010.51|3010.51|3010.73|3010.73|3010.73|3010.73|3010.51|3010.51|0
1651569440000|2022-05-03 09:17:20|3010.93|3010.93|3011.12|3011.12|3011.12|3011.12|3010.73|3010.73|0
1651569460000|2022-05-03 09:17:40|3010.93|3010.93|3011.12|3011.12|3011.32|3011.32|3010.93|3010.93|0
1651569470000|2022-05-03 09:17:50|3011.51|3011.51|3011.51|3011.51|3011.51|3011.51|3011.51|3011.51|0
1651569480000|2022-05-03 09:18:00|3011.12|3011.12|3011.12|3011.12|3011.12|3011.12|3011.12|3011.12|0
1651569520000|2022-05-03 09:18:40|3010.93|3010.93|3011.12|3011.12|3011.32|3011.32|3010.93|3010.93|0
1651569530000|2022-05-03 09:18:50|3010.93|3010.93|3010.93|3010.93|3010.93|3010.93|3010.93|3010.93|0
1651569550000|2022-05-03 09:19:10|3011.12|3011.12|3010.9|3010.9|3011.12|3011.12|3010.9|3010.9|0
1651569570000|2022-05-03 09:19:30|3011.12|3011.12|3010.93|3010.93|3011.12|3011.12|3010.93|3010.93|0
1651569600000|2022-05-03 09:20:00|3011.14|3011.14|3011.14|3011.14|3011.14|3011.14|3011.14|3011.14|0
1651569610000|2022-05-03 09:20:10|3011.53|3011.53|3011.95|3011.95|3011.95|3011.95|3011.53|3011.53|0
1651569620000|2022-05-03 09:20:20|3012.06|3012.06|3011.86|3011.86|3012.06|3012.06|3011.86|3011.86|0
1651569630000|2022-05-03 09:20:30|3012.65|3012.65|3012.25|3012.25|3012.65|3012.65|3012.25|3012.25|0
1651569650000|2022-05-03 09:20:50|3012.65|3012.65|3012.54|3012.54|3012.75|3012.75|3012.54|3012.54|0
1651569660000|2022-05-03 09:21:00|3013.08|3013.08|3012.87|3012.87|3013.08|3013.08|3012.87|3012.87|0
1651569670000|2022-05-03 09:21:10|3012.98|3012.98|3013.41|3013.41|3013.41|3013.41|3012.98|3012.98|0
1651569680000|2022-05-03 09:21:20|3013.2|3013.2|3013.2|3013.2|3013.2|3013.2|3013.2|3013.2|0
1651569710000|2022-05-03 09:21:50|3012.8|3012.8|3012.8|3012.8|3012.8|3012.8|3012.8|3012.8|0
1651569720000|2022-05-03 09:22:00|3012.41|3012.41|3012.8|3012.8|3012.8|3012.8|3012.41|3012.41|0
1651569730000|2022-05-03 09:22:10|3012.41|3012.41|3013.72|3013.72|3013.72|3013.72|3012.41|3012.41|0
1651569750000|2022-05-03 09:22:30|3014.15|3014.15|3013.93|3013.93|3014.15|3014.15|3013.93|3013.93|0
1651569770000|2022-05-03 09:22:50|3013.72|3013.72|3013.52|3013.52|3013.72|3013.72|3013.52|3013.52|0
1651569790000|2022-05-03 09:23:10|3013.3|3013.3|3012.36|3012.36|3013.3|3013.3|3012.36|3012.36|0
1651569800000|2022-05-03 09:23:20|3012.56|3012.56|3012.56|3012.56|3012.56|3012.56|3012.56|3012.56|0
1651569810000|2022-05-03 09:23:30|3012.77|3012.77|3012.66|3012.66|3012.77|3012.77|3012.66|3012.66|0
1651569820000|2022-05-03 09:23:40|3012.77|3012.77|3012.45|3012.45|3012.77|3012.77|3012.45|3012.45|0
1651569830000|2022-05-03 09:23:50|3012.22|3012.22|3012.22|3012.22|3012.22|3012.22|3012.22|3012.22|0
1651569840000|2022-05-03 09:24:00|3012.3|3012.3|3012.5|3012.5|3012.5|3012.5|3012.3|3012.3|0
1651569890000|2022-05-03 09:24:50|3012.3|3012.3|3012.3|3012.3|3012.3|3012.3|3012.3|3012.3|0
1651569920000|2022-05-03 09:25:20|3012.5|3012.5|3012.5|3012.5|3012.5|3012.5|3012.5|3012.5|0
1651569980000|2022-05-03 09:26:20|3012.3|3012.3|3012.5|3012.5|3012.5|3012.5|3012.3|3012.3|0
1651570020000|2022-05-03 09:27:00|3012.69|3012.69|3012.89|3012.89|3012.89|3012.89|3012.69|3012.69|0
1651570030000|2022-05-03 09:27:10|3013.25|3013.25|3013.98|3013.98|3013.98|3013.98|3013.25|3013.25|0
1651570040000|2022-05-03 09:27:20|3013.52|3013.52|3012.57|3012.57|3013.52|3013.52|3012.57|3012.57|0
1651570050000|2022-05-03 09:27:30|3012.38|3012.38|3011.26|3011.26|3012.6|3012.6|3011.26|3011.26|0
1651570060000|2022-05-03 09:27:40|3011.46|3011.46|3011.46|3011.46|3011.46|3011.46|3011.46|3011.46|0
1651570070000|2022-05-03 09:27:50|3011.65|3011.65|3011.85|3011.85|3011.85|3011.85|3011.65|3011.65|0
1651570100000|2022-05-03 09:28:20|3011.53|3011.53|3011.53|3011.53|3011.53|3011.53|3011.53|3011.53|0
1651570110000|2022-05-03 09:28:30|3011.14|3011.14|3011.14|3011.14|3011.14|3011.14|3011.14|3011.14|0
1651570120000|2022-05-03 09:28:40|3011.5|3011.5|3011.5|3011.5|3011.5|3011.5|3011.5|3011.5|0
1651570140000|2022-05-03 09:29:00|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|0
1651570150000|2022-05-03 09:29:10|3011.61|3011.61|3011.22|3011.22|3011.72|3011.72|3011.02|3011.02|0
1651570160000|2022-05-03 09:29:20|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|0
1651570170000|2022-05-03 09:29:30|3010.13|3010.13|3010.13|3010.13|3010.13|3010.13|3010.13|3010.13|0
1651570220000|2022-05-03 09:30:20|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|0
1651570270000|2022-05-03 09:31:10|3011.05|3011.05|3011.05|3011.05|3011.05|3011.05|3011.05|3011.05|0
1651570290000|2022-05-03 09:31:30|3011.25|3011.25|3011.02|3011.02|3011.25|3011.25|3011.02|3011.02|0
1651570300000|2022-05-03 09:31:40|3010.94|3010.94|3011.34|3011.34|3011.34|3011.34|3010.94|3010.94|0
1651570310000|2022-05-03 09:31:50|3011.26|3011.26|3011.26|3011.26|3011.26|3011.26|3011.26|3011.26|0
1651570330000|2022-05-03 09:32:10|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|3011.06|0
1651570340000|2022-05-03 09:32:20|3010.84|3010.84|3011.06|3011.06|3011.06|3011.06|3010.84|3010.84|0
1651570360000|2022-05-03 09:32:40|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|3010.98|0
1651570370000|2022-05-03 09:32:50|3010.79|3010.79|3010.06|3010.06|3010.79|3010.79|3009.7|3009.7|0
1651570380000|2022-05-03 09:33:00|3010.26|3010.26|3010.26|3010.26|3010.26|3010.26|3010.26|3010.26|0
1651570400000|2022-05-03 09:33:20|3009.89|3009.89|3009.89|3009.89|3009.89|3009.89|3009.89|3009.89|0
1651570430000|2022-05-03 09:33:50|3010.11|3010.11|3010.11|3010.11|3010.11|3010.11|3010.11|3010.11|0
1651570450000|2022-05-03 09:34:10|3010.31|3010.31|3009.75|3009.75|3010.31|3010.31|3009.75|3009.75|0
1651570480000|2022-05-03 09:34:40|3009.2|3009.2|3009.2|3009.2|3009.2|3009.2|3009.2|3009.2|0
1651570530000|2022-05-03 09:35:30|3009.43|3009.43|3009.43|3009.43|3009.43|3009.43|3009.43|3009.43|0
1651570560000|2022-05-03 09:36:00|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|3010.15|0
1651570570000|2022-05-03 09:36:10|3010.38|3010.38|3010.83|3010.83|3010.83|3010.83|3010.38|3010.38|0
1651570620000|2022-05-03 09:37:00|3011.23|3011.23|3011.23|3011.23|3011.23|3011.23|3011.23|3011.23|0
1651570700000|2022-05-03 09:38:20|3011.44|3011.44|3011.44|3011.44|3011.44|3011.44|3011.44|3011.44|0
1651570720000|2022-05-03 09:38:40|3011.67|3011.67|3011.67|3011.67|3011.67|3011.67|3011.67|3011.67|0
1651570740000|2022-05-03 09:39:00|3011.45|3011.45|3011.45|3011.45|3011.45|3011.45|3011.45|3011.45|0
1651570780000|2022-05-03 09:39:40|3011.26|3011.26|3011.26|3011.26|3011.26|3011.26|3011.26|3011.26|0
1651570790000|2022-05-03 09:39:50|3011.45|3011.45|3011.84|3011.84|3011.84|3011.84|3011.45|3011.45|0
1651570800000|2022-05-03 09:40:00|3012.06|3012.06|3012.06|3012.06|3012.06|3012.06|3012.06|3012.06|0
1651570810000|2022-05-03 09:40:10|3012.43|3012.43|3012.43|3012.43|3012.43|3012.43|3012.43|3012.43|0
1651570820000|2022-05-03 09:40:20|3012.62|3012.62|3012.62|3012.62|3012.62|3012.62|3012.62|3012.62|0
1651570840000|2022-05-03 09:40:40|3012.17|3012.17|3012.62|3012.62|3012.62|3012.62|3012.17|3012.17|0
1651570860000|2022-05-03 09:41:00|3012.82|3012.82|3012.82|3012.82|3013.01|3013.01|3012.82|3012.82|0
1651570870000|2022-05-03 09:41:10|3012.62|3012.62|3012.62|3012.62|3012.62|3012.62|3012.62|3012.62|0
1651570900000|2022-05-03 09:41:40|3012.43|3012.43|3012.43|3012.43|3012.43|3012.43|3012.43|3012.43|0
1651570910000|2022-05-03 09:41:50|3012.23|3012.23|3012.23|3012.23|3012.23|3012.23|3012.23|3012.23|0
1651570960000|2022-05-03 09:42:40|3012.45|3012.45|3012.45|3012.45|3012.45|3012.45|3012.45|3012.45|0
1651570980000|2022-05-03 09:43:00|3012.84|3012.84|3012.62|3012.62|3012.84|3012.84|3012.62|3012.62|0
1651571010000|2022-05-03 09:43:30|3013.07|3013.07|3013.3|3013.3|3013.52|3013.52|3013.07|3013.07|0
1651571020000|2022-05-03 09:43:40|3013.52|3013.52|3013.52|3013.52|3013.52|3013.52|3013.52|3013.52|0
1651571030000|2022-05-03 09:43:50|3013.71|3013.71|3014.18|3014.18|3014.18|3014.18|3013.71|3013.71|0
1651571050000|2022-05-03 09:44:10|3014.42|3014.42|3014.42|3014.42|3014.42|3014.42|3014.42|3014.42|0
1651571060000|2022-05-03 09:44:20|3014.26|3014.26|3013.81|3013.81|3014.26|3014.26|3013.81|3013.81|0
1651571080000|2022-05-03 09:44:40|3013.97|3013.97|3013.97|3013.97|3013.97|3013.97|3013.97|3013.97|0
1651571110000|2022-05-03 09:45:10|3013.77|3013.77|3014.58|3014.58|3014.58|3014.58|3013.77|3013.77|0
1651571120000|2022-05-03 09:45:20|3014.22|3014.22|3013.49|3013.49|3014.58|3014.58|3013.3|3013.3|0
1651571130000|2022-05-03 09:45:30|3013.13|3013.13|3013.13|3013.13|3013.13|3013.13|3013.13|3013.13|0
1651571140000|2022-05-03 09:45:40|3013.21|3013.21|3012.39|3012.39|3013.29|3013.29|3012.39|3012.39|0
1651571150000|2022-05-03 09:45:50|3011.3|3011.3|3012.02|3012.02|3012.02|3012.02|3011.3|3011.3|0
1651571160000|2022-05-03 09:46:00|3012.39|3012.39|3012.39|3012.39|3012.39|3012.39|3012.39|3012.39|0
1651571180000|2022-05-03 09:46:20|3012.61|3012.61|3012.62|3012.62|3012.84|3012.84|3012.61|3012.61|0
1651571190000|2022-05-03 09:46:30|3012.39|3012.39|3012.2|3012.2|3012.39|3012.39|3012.2|3012.2|0
1651571210000|2022-05-03 09:46:50|3011.98|3011.98|3012.2|3012.2|3012.2|3012.2|3011.98|3011.98|0
1651571220000|2022-05-03 09:47:00|3011.98|3011.98|3011.98|3011.98|3011.98|3011.98|3011.98|3011.98|0
1651571230000|2022-05-03 09:47:10|3011.78|3011.78|3012.15|3012.15|3012.15|3012.15|3011.78|3011.78|0
1651571250000|2022-05-03 09:47:30|3012.36|3012.36|3012.95|3012.95|3012.95|3012.95|3012.36|3012.36|0
1651571270000|2022-05-03 09:47:50|3012.76|3012.76|3012.76|3012.76|3012.76|3012.76|3012.76|3012.76|0
1651571280000|2022-05-03 09:48:00|3012.98|3012.98|3012.76|3012.76|3012.98|3012.98|3012.76|3012.76|0
1651571300000|2022-05-03 09:48:20|3012.95|3012.95|3012.95|3012.95|3012.95|3012.95|3012.95|3012.95|0
1651571330000|2022-05-03 09:48:50|3012.76|3012.76|3012.76|3012.76|3012.76|3012.76|3012.76|3012.76|0
1651571350000|2022-05-03 09:49:10|3012.95|3012.95|3012.95|3012.95|3012.95|3012.95|3012.95|3012.95|0
1651571360000|2022-05-03 09:49:20|3012.56|3012.56|3012.56|3012.56|3012.56|3012.56|3012.56|3012.56|0
1651571380000|2022-05-03 09:49:40|3012.36|3012.36|3012.36|3012.36|3012.36|3012.36|3012.36|3012.36|0
1651571400000|2022-05-03 09:50:00|3012.17|3012.17|3012.17|3012.17|3012.17|3012.17|3012.17|3012.17|0
1651571480000|2022-05-03 09:51:20|3011.44|3011.44|3011.44|3011.44|3011.44|3011.44|3011.44|3011.44|0
1651571490000|2022-05-03 09:51:30|3011.08|3011.08|3010.72|3010.72|3011.08|3011.08|3010.72|3010.72|0
1651571500000|2022-05-03 09:51:40|3010.8|3010.8|3010.8|3010.8|3010.8|3010.8|3010.8|3010.8|0
1651571540000|2022-05-03 09:52:20|3011.02|3011.02|3011.38|3011.38|3011.38|3011.38|3011.02|3011.02|0
1651571570000|2022-05-03 09:52:50|3011.15|3011.15|3011.15|3011.15|3011.15|3011.15|3011.15|3011.15|0
1651571580000|2022-05-03 09:53:00|3011.88|3011.88|3011.88|3011.88|3011.88|3011.88|3011.88|3011.88|0
1651571590000|2022-05-03 09:53:10|3012.24|3012.24|3012.24|3012.24|3012.24|3012.24|3012.24|3012.24|0
1651571600000|2022-05-03 09:53:20|3012.57|3012.57|3013.01|3013.01|3013.01|3013.01|3012.57|3012.57|0
1651571630000|2022-05-03 09:53:50|3013.32|3013.32|3013.54|3013.54|3013.54|3013.54|3013.32|3013.32|0
1651571650000|2022-05-03 09:54:10|3013.65|3013.65|3013.76|3013.76|3013.76|3013.76|3013.65|3013.65|0
1651571660000|2022-05-03 09:54:20|3013.54|3013.54|3013.54|3013.54|3013.54|3013.54|3013.54|3013.54|0
1651571670000|2022-05-03 09:54:30|3012.96|3012.96|3013.15|3013.15|3013.15|3013.15|3012.96|3012.96|0
1651571700000|2022-05-03 09:55:00|3013.31|3013.31|3013.31|3013.31|3013.31|3013.31|3013.31|3013.31|0
1651571710000|2022-05-03 09:55:10|3013.51|3013.51|3014.09|3014.09|3014.09|3014.09|3013.51|3013.51|0
1651571750000|2022-05-03 09:55:50|3014.31|3014.31|3014.54|3014.54|3014.54|3014.54|3014.31|3014.31|0
1651571760000|2022-05-03 09:56:00|3014.31|3014.31|3014.31|3014.31|3014.31|3014.31|3014.12|3014.12|0
1651571840000|2022-05-03 09:57:20|3013.95|3013.95|3013.4|3013.4|3013.95|3013.95|3013.4|3013.4|0
1651571850000|2022-05-03 09:57:30|3013.19|3013.19|3013.4|3013.4|3013.4|3013.4|3013.19|3013.19|0
1651571950000|2022-05-03 09:59:10|3013.64|3013.64|3013.58|3013.58|3013.8|3013.8|3013.58|3013.58|0
1651571970000|2022-05-03 09:59:30|3013.18|3013.18|3013.18|3013.18|3013.18|3013.18|3013.18|3013.18|0
1651572000000|2022-05-03 10:00:00|3013.77|3013.77|3013.97|3013.97|3013.97|3013.97|3013.77|3013.77|0
1651572010000|2022-05-03 10:00:10|3014.19|3014.19|3013.1|3013.1|3014.19|3014.19|3013.1|3013.1|0
1651572080000|2022-05-03 10:01:20|3013|3013|3013|3013|3013|3013|3013|3013|0
1651572090000|2022-05-03 10:01:30|3012.63|3012.63|3013|3013|3013|3013|3012.63|3012.63|0
1651572130000|2022-05-03 10:02:10|3012.41|3012.41|3012.41|3012.41|3012.41|3012.41|3012.41|3012.41|0
1651572180000|2022-05-03 10:03:00|3012.05|3012.05|3012.05|3012.05|3012.05|3012.05|3012.05|3012.05|0
1651572200000|2022-05-03 10:03:20|3011.68|3011.68|3011.68|3011.68|3011.68|3011.68|3011.68|3011.68|0
1651572230000|2022-05-03 10:03:50|3010.6|3010.6|3010.82|3010.82|3010.82|3010.82|3010.6|3010.6|0
1651572240000|2022-05-03 10:04:00|3010.46|3010.46|3010.82|3010.82|3010.82|3010.82|3010.46|3010.46|0
1651572300000|2022-05-03 10:05:00|3011.91|3011.91|3011.91|3011.91|3011.91|3011.91|3011.91|3011.91|0
1651572310000|2022-05-03 10:05:10|3012.36|3012.36|3011.15|3011.15|3012.58|3012.58|3011.05|3011.05|0
1651572320000|2022-05-03 10:05:20|3010.76|3010.76|3011.02|3011.02|3011.23|3011.23|3010.76|3010.76|0
1651572330000|2022-05-03 10:05:30|3010.8|3010.8|3010.58|3010.58|3010.8|3010.8|3010.58|3010.58|0
1651572340000|2022-05-03 10:05:40|3010.8|3010.8|3010.58|3010.58|3010.8|3010.8|3010.58|3010.58|0
1651572360000|2022-05-03 10:06:00|3010.8|3010.8|3010.44|3010.44|3010.8|3010.8|3010.44|3010.44|0
1651572380000|2022-05-03 10:06:20|3010.24|3010.24|3010.44|3010.44|3010.44|3010.44|3010.24|3010.24|0
1651572440000|2022-05-03 10:07:20|3010.8|3010.8|3010.8|3010.8|3010.8|3010.8|3010.8|3010.8|0
1651572520000|2022-05-03 10:08:40|3010.36|3010.36|3010.16|3010.16|3010.36|3010.36|3010.16|3010.16|0
1651572530000|2022-05-03 10:08:50|3009.95|3009.95|3009.95|3009.95|3009.95|3009.95|3009.95|3009.95|0
1651572540000|2022-05-03 10:09:00|3009.58|3009.58|3009.58|3009.58|3009.58|3009.58|3009.58|3009.58|0
1651572550000|2022-05-03 10:09:10|3009.22|3009.22|3009.22|3009.22|3009.22|3009.22|3009.22|3009.22|0
1651572560000|2022-05-03 10:09:20|3009.95|3009.95|3008.86|3008.86|3009.95|3009.95|3008.86|3008.86|0
1651572590000|2022-05-03 10:09:50|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|0
1651572620000|2022-05-03 10:10:20|3008.26|3008.26|3008.18|3008.18|3008.26|3008.26|3007.98|3007.98|0
1651572630000|2022-05-03 10:10:30|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|0
1651572640000|2022-05-03 10:10:40|3007.88|3007.88|3007.88|3007.88|3007.88|3007.88|3007.88|3007.88|0
1651572690000|2022-05-03 10:11:30|3007.1|3007.1|3007.1|3007.1|3007.1|3007.1|3007.1|3007.1|0
1651572700000|2022-05-03 10:11:40|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|0
1651572710000|2022-05-03 10:11:50|3007.1|3007.1|3007.1|3007.1|3007.1|3007.1|3007.1|3007.1|0
1651572750000|2022-05-03 10:12:30|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|0
1651572760000|2022-05-03 10:12:40|3007.72|3007.72|3007.52|3007.52|3007.72|3007.72|3007.52|3007.52|0
1651572800000|2022-05-03 10:13:20|3007.41|3007.41|3007.41|3007.41|3007.41|3007.41|3007.41|3007.41|0
1651572810000|2022-05-03 10:13:30|3007.8|3007.8|3007.61|3007.61|3007.8|3007.8|3007.61|3007.61|0
1651572870000|2022-05-03 10:14:30|3008.28|3008.28|3008.74|3008.74|3008.74|3008.74|3008.28|3008.28|0
1651572890000|2022-05-03 10:14:50|3008.28|3008.28|3008.28|3008.28|3008.28|3008.28|3008.28|3008.28|0
1651572900000|2022-05-03 10:15:00|3008.06|3008.06|3007.83|3007.83|3008.06|3008.06|3007.83|3007.83|0
1651572960000|2022-05-03 10:16:00|3008.92|3008.92|3008.92|3008.92|3008.92|3008.92|3008.92|3008.92|0
1651572970000|2022-05-03 10:16:10|3009.28|3009.28|3009.65|3009.65|3009.65|3009.65|3008.56|3008.56|0
1651572980000|2022-05-03 10:16:20|3008.92|3008.92|3008.92|3008.92|3008.92|3008.92|3008.92|3008.92|0
1651572990000|2022-05-03 10:16:30|3008.7|3008.7|3008.49|3008.49|3008.7|3008.7|3008.49|3008.49|0
1651573000000|2022-05-03 10:16:40|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|0
1651573010000|2022-05-03 10:16:50|3008.49|3008.49|3008.49|3008.49|3008.49|3008.49|3008.49|3008.49|0
1651573030000|2022-05-03 10:17:10|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|0
1651573040000|2022-05-03 10:17:20|3008.72|3008.72|3008.94|3008.94|3008.94|3008.94|3008.72|3008.72|0
1651573050000|2022-05-03 10:17:30|3009.04|3009.04|3008.82|3008.82|3009.04|3009.04|3008.82|3008.82|0
1651573080000|2022-05-03 10:18:00|3009.04|3009.04|3009.15|3009.15|3009.15|3009.15|3009.04|3009.04|0
1651573150000|2022-05-03 10:19:10|3009.51|3009.51|3009.87|3009.87|3009.87|3009.87|3009.51|3009.51|0
1651573170000|2022-05-03 10:19:30|3009.65|3009.65|3009.43|3009.43|3009.65|3009.65|3009.43|3009.43|0
1651573180000|2022-05-03 10:19:40|3009.65|3009.65|3009.65|3009.65|3009.65|3009.65|3009.65|3009.65|0
1651573200000|2022-05-03 10:20:00|3009.42|3009.42|3009.78|3009.78|3010|3010|3009.42|3009.42|0
1651573260000|2022-05-03 10:21:00|3009.97|3009.97|3009.97|3009.97|3009.97|3009.97|3009.97|3009.97|0
1651573270000|2022-05-03 10:21:10|3010.05|3010.05|3010.13|3010.13|3010.13|3010.13|3010.05|3010.05|0
1651573280000|2022-05-03 10:21:20|3010.49|3010.49|3010.49|3010.49|3010.49|3010.49|3010.49|3010.49|0
1651573290000|2022-05-03 10:21:30|3010.71|3010.71|3010.71|3010.71|3010.71|3010.71|3010.71|3010.71|0
1651573310000|2022-05-03 10:21:50|3010.28|3010.28|3010.17|3010.17|3010.28|3010.28|3010.17|3010.17|0
1651573350000|2022-05-03 10:22:30|3010.06|3010.06|3010.06|3010.06|3010.17|3010.17|3009.95|3009.95|0
1651573360000|2022-05-03 10:22:40|3010.42|3010.42|3010.42|3010.42|3010.42|3010.42|3010.42|3010.42|0
1651573390000|2022-05-03 10:23:10|3010.78|3010.78|3010.78|3010.78|3010.78|3010.78|3010.78|3010.78|0
1651573410000|2022-05-03 10:23:30|3010.59|3010.59|3010.59|3010.59|3010.59|3010.59|3010.59|3010.59|0
1651573450000|2022-05-03 10:24:10|3009.86|3009.86|3010.22|3010.22|3010.22|3010.22|3009.86|3009.86|0
1651573480000|2022-05-03 10:24:40|3010.01|3010.01|3010.01|3010.01|3010.22|3010.22|3010.01|3010.01|0
1651573490000|2022-05-03 10:24:50|3010.34|3010.34|3010.66|3010.66|3010.66|3010.66|3010.34|3010.34|0
1651573510000|2022-05-03 10:25:10|3010.44|3010.44|3010.44|3010.44|3010.44|3010.44|3010.44|3010.44|0
1651573520000|2022-05-03 10:25:20|3010.66|3010.66|3010.66|3010.66|3010.66|3010.66|3010.66|3010.66|0
1651573540000|2022-05-03 10:25:40|3010.45|3010.45|3010.45|3010.45|3010.45|3010.45|3010.45|3010.45|0
1651573550000|2022-05-03 10:25:50|3009.72|3009.72|3009.72|3009.72|3009.72|3009.72|3009.72|3009.72|0
1651573570000|2022-05-03 10:26:10|3009.53|3009.53|3009.53|3009.53|3009.53|3009.53|3009.53|3009.53|0
1651573580000|2022-05-03 10:26:20|3009.89|3009.89|3009.89|3009.89|3009.89|3009.89|3009.89|3009.89|0
1651573590000|2022-05-03 10:26:30|3009.69|3009.69|3010.28|3010.28|3010.28|3010.28|3009.69|3009.69|0
1651573600000|2022-05-03 10:26:40|3010.08|3010.08|3010.08|3010.08|3010.08|3010.08|3010.08|3010.08|0
1651573630000|2022-05-03 10:27:10|3010.32|3010.32|3010.48|3010.48|3010.48|3010.48|3010.32|3010.32|0
1651573640000|2022-05-03 10:27:20|3010.81|3010.81|3010.92|3010.92|3010.92|3010.92|3010.81|3010.81|0
1651573650000|2022-05-03 10:27:30|3010.81|3010.81|3010.81|3010.81|3010.81|3010.81|3010.81|3010.81|0
1651573660000|2022-05-03 10:27:40|3010.37|3010.37|3010.37|3010.37|3010.37|3010.37|3010.37|3010.37|0
1651573670000|2022-05-03 10:27:50|3010.59|3010.59|3010.92|3010.92|3010.92|3010.92|3010.59|3010.59|0
1651573690000|2022-05-03 10:28:10|3010.7|3010.7|3010.78|3010.78|3010.78|3010.78|3010.7|3010.7|0
1651573710000|2022-05-03 10:28:30|3011.11|3011.11|3011.92|3011.92|3011.92|3011.92|3011.11|3011.11|0
1651573720000|2022-05-03 10:28:40|3011.81|3011.81|3011.81|3011.81|3011.81|3011.81|3011.81|3011.81|0
1651573740000|2022-05-03 10:29:00|3011.58|3011.58|3011.58|3011.58|3011.58|3011.58|3011.58|3011.58|0
1651573770000|2022-05-03 10:29:30|3011.19|3011.19|3011.19|3011.19|3011.19|3011.19|3011.19|3011.19|0
1651573780000|2022-05-03 10:29:40|3011.41|3011.41|3011.41|3011.41|3011.41|3011.41|3011.41|3011.41|0
1651573800000|2022-05-03 10:30:00|3011.05|3011.05|3011.05|3011.05|3011.05|3011.05|3011.05|3011.05|0
1651573840000|2022-05-03 10:30:40|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|0
1651573860000|2022-05-03 10:31:00|3010.32|3010.32|3010.32|3010.32|3010.32|3010.32|3010.32|3010.32|0
1651573950000|2022-05-03 10:32:30|3010.55|3010.55|3010.32|3010.32|3010.55|3010.55|3010.32|3010.32|0
1651573970000|2022-05-03 10:32:50|3010.54|3010.54|3010.54|3010.54|3010.54|3010.54|3010.54|3010.54|0
1651574000000|2022-05-03 10:33:20|3010.9|3010.9|3011.29|3011.29|3011.29|3011.29|3010.9|3010.9|0
1651574020000|2022-05-03 10:33:40|3011.51|3011.51|3011.51|3011.51|3011.51|3011.51|3011.51|3011.51|0
1651574030000|2022-05-03 10:33:50|3011.71|3011.71|3011.71|3011.71|3011.71|3011.71|3011.71|3011.71|0
1651574040000|2022-05-03 10:34:00|3011.51|3011.51|3011.74|3011.74|3011.74|3011.74|3011.51|3011.51|0
1651574050000|2022-05-03 10:34:10|3011.52|3011.52|3011.3|3011.3|3011.52|3011.52|3011.3|3011.3|0
1651574060000|2022-05-03 10:34:20|3011.08|3011.08|3011.08|3011.08|3011.08|3011.08|3011.08|3011.08|0
1651574080000|2022-05-03 10:34:40|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|3010.86|0
1651574090000|2022-05-03 10:34:50|3011.02|3011.02|3010.86|3010.86|3011.02|3011.02|3010.86|3010.86|0
1651574100000|2022-05-03 10:35:00|3011.08|3011.08|3011.08|3011.08|3011.08|3011.08|3011.08|3011.08|0
1651574110000|2022-05-03 10:35:10|3010.65|3010.65|3010.54|3010.54|3010.65|3010.65|3010.54|3010.54|0
1651574130000|2022-05-03 10:35:30|3010.76|3010.76|3010.97|3010.97|3010.97|3010.97|3010.76|3010.76|0
1651574150000|2022-05-03 10:35:50|3011.63|3011.63|3011.84|3011.84|3011.84|3011.84|3011.63|3011.63|0
1651574180000|2022-05-03 10:36:20|3012.06|3012.06|3012.06|3012.06|3012.06|3012.06|3012.06|3012.06|0
1651574190000|2022-05-03 10:36:30|3011.84|3011.84|3011.84|3011.84|3011.84|3011.84|3011.84|3011.84|0
1651574280000|2022-05-03 10:38:00|3011.62|3011.62|3011.62|3011.62|3011.62|3011.62|3011.62|3011.62|0
1651574300000|2022-05-03 10:38:20|3011.39|3011.39|3011.39|3011.39|3011.39|3011.39|3011.39|3011.39|0
1651574340000|2022-05-03 10:39:00|3011.03|3011.03|3011.03|3011.03|3011.03|3011.03|3011.03|3011.03|0
1651574360000|2022-05-03 10:39:20|3010.92|3010.92|3010.92|3010.92|3010.92|3010.92|3010.92|3010.92|0
1651574450000|2022-05-03 10:40:50|3011.28|3011.28|3012.59|3012.59|3012.59|3012.59|3011.28|3011.28|0
1651574460000|2022-05-03 10:41:00|3011.86|3011.86|3012.28|3012.28|3012.28|3012.28|3011.86|3011.86|0
1651574480000|2022-05-03 10:41:20|3012.5|3012.5|3012.5|3012.5|3012.5|3012.5|3012.5|3012.5|0
1651574500000|2022-05-03 10:41:40|3012.72|3012.72|3012.94|3012.94|3012.94|3012.94|3012.72|3012.72|0
1651574520000|2022-05-03 10:42:00|3013.16|3013.16|3013.16|3013.16|3013.16|3013.16|3013.16|3013.16|0
1651574530000|2022-05-03 10:42:10|3012.94|3012.94|3012.94|3012.94|3012.94|3012.94|3012.94|3012.94|0
1651574560000|2022-05-03 10:42:40|3012.72|3012.72|3012.72|3012.72|3012.72|3012.72|3012.72|3012.72|0
1651574580000|2022-05-03 10:43:00|3012.94|3012.94|3012.94|3012.94|3012.94|3012.94|3012.94|3012.94|0
1651574590000|2022-05-03 10:43:10|3013.17|3013.17|3013.17|3013.17|3013.17|3013.17|3013.17|3013.17|0
1651574630000|2022-05-03 10:43:50|3012.95|3012.95|3012.95|3012.95|3012.95|3012.95|3012.95|3012.95|0
1651574640000|2022-05-03 10:44:00|3013.17|3013.17|3013.17|3013.17|3013.17|3013.17|3013.17|3013.17|0
1651574660000|2022-05-03 10:44:20|3013.4|3013.4|3013.09|3013.09|3013.4|3013.4|3013.09|3013.09|0
1651574680000|2022-05-03 10:44:40|3013.2|3013.2|3013.2|3013.2|3013.2|3013.2|3013.2|3013.2|0
1651574710000|2022-05-03 10:45:10|3012.75|3012.75|3012.52|3012.52|3012.75|3012.75|3012.52|3012.52|0
1651574740000|2022-05-03 10:45:40|3012.16|3012.16|3012.16|3012.16|3012.16|3012.16|3012.16|3012.16|0
1651574780000|2022-05-03 10:46:20|3011.48|3011.48|3011.48|3011.48|3011.48|3011.48|3011.48|3011.48|0
1651574830000|2022-05-03 10:47:10|3011.29|3011.29|3011.68|3011.68|3011.68|3011.68|3011.29|3011.29|0
1651574850000|2022-05-03 10:47:30|3011.02|3011.02|3011.25|3011.25|3011.25|3011.25|3011.02|3011.02|0
1651574860000|2022-05-03 10:47:40|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|0
1651574870000|2022-05-03 10:47:50|3012.12|3012.12|3012.12|3012.12|3012.12|3012.12|3012.12|3012.12|0
1651574880000|2022-05-03 10:48:00|3012.31|3012.31|3012.31|3012.31|3012.31|3012.31|3012.31|3012.31|0
1651574980000|2022-05-03 10:49:40|3011.59|3011.59|3011.59|3011.59|3011.59|3011.59|3011.59|3011.59|0
1651575040000|2022-05-03 10:50:40|3011.23|3011.23|3011.23|3011.23|3011.23|3011.23|3011.23|3011.23|0
1651575050000|2022-05-03 10:50:50|3011.01|3011.01|3011.01|3011.01|3011.01|3011.01|3011.01|3011.01|0
1651575060000|2022-05-03 10:51:00|3010.79|3010.79|3010.79|3010.79|3010.79|3010.79|3010.79|3010.79|0
1651575180000|2022-05-03 10:53:00|3011.01|3011.01|3011.01|3011.01|3011.01|3011.01|3011.01|3011.01|0
1651575210000|2022-05-03 10:53:30|3011.74|3011.74|3012.1|3012.1|3012.1|3012.1|3011.74|3011.74|0
1651575220000|2022-05-03 10:53:40|3011.91|3011.91|3011.91|3011.91|3011.91|3011.91|3011.91|3011.91|0
1651575230000|2022-05-03 10:53:50|3012.13|3012.13|3012.13|3012.13|3012.13|3012.13|3012.13|3012.13|0
1651575240000|2022-05-03 10:54:00|3012.36|3012.36|3012.36|3012.36|3012.36|3012.36|3012.36|3012.36|0
1651575290000|2022-05-03 10:54:50|3012.57|3012.57|3012.57|3012.57|3012.57|3012.57|3012.57|3012.57|0
1651575320000|2022-05-03 10:55:20|3012.47|3012.47|3011.94|3011.94|3012.47|3012.47|3011.94|3011.94|0
1651575330000|2022-05-03 10:55:30|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|0
1651575430000|2022-05-03 10:57:10|3012.6|3012.6|3012.6|3012.6|3012.6|3012.6|3012.6|3012.6|0
1651575500000|2022-05-03 10:58:20|3012.99|3012.99|3013.18|3013.18|3013.18|3013.18|3012.99|3012.99|0
1651575520000|2022-05-03 10:58:40|3013.91|3013.91|3013.18|3013.18|3013.91|3013.91|3013.18|3013.18|0
1651575550000|2022-05-03 10:59:10|3013.42|3013.42|3013.18|3013.18|3013.42|3013.42|3013.18|3013.18|0
1651575560000|2022-05-03 10:59:20|3012.99|3012.99|3012.99|3012.99|3012.99|3012.99|3012.99|3012.99|0
1651575600000|2022-05-03 11:00:00|3012.66|3012.66|3012.99|3012.99|3012.99|3012.99|3012.66|3012.66|0
1651575610000|2022-05-03 11:00:10|3013.71|3013.71|3013.71|3013.71|3013.71|3013.71|3013.71|3013.71|0
1651575670000|2022-05-03 11:01:10|3013.82|3013.82|3014.04|3014.04|3014.04|3014.04|3013.82|3013.82|0
1651575680000|2022-05-03 11:01:20|3014.48|3014.48|3014.69|3014.69|3014.69|3014.69|3014.48|3014.48|0
1651575700000|2022-05-03 11:01:40|3014.91|3014.91|3014.91|3014.91|3014.91|3014.91|3014.91|3014.91|0
1651575710000|2022-05-03 11:01:50|3015.13|3015.13|3015.13|3015.13|3015.13|3015.13|3015.13|3015.13|0
1651575760000|2022-05-03 11:02:40|3015.56|3015.56|3015.56|3015.56|3015.56|3015.56|3015.56|3015.56|0
1651575770000|2022-05-03 11:02:50|3015.49|3015.49|3015.64|3015.64|3015.64|3015.64|3015.49|3015.49|0
1651575800000|2022-05-03 11:03:20|3015.32|3015.32|3015.46|3015.46|3015.46|3015.46|3015.1|3015.1|0
1651575810000|2022-05-03 11:03:30|3015.24|3015.24|3015.24|3015.24|3015.24|3015.24|3015.24|3015.24|0
1651575850000|2022-05-03 11:04:10|3014.52|3014.52|3014.52|3014.52|3014.52|3014.52|3014.52|3014.52|0
1651575860000|2022-05-03 11:04:20|3014.2|3014.2|3014.2|3014.2|3014.2|3014.2|3014.04|3014.04|0
1651575870000|2022-05-03 11:04:30|3014.09|3014.09|3014.09|3014.09|3014.09|3014.09|3014.09|3014.09|0
1651575880000|2022-05-03 11:04:40|3013.73|3013.73|3014.45|3014.45|3014.45|3014.45|3013.73|3013.73|0
1651575900000|2022-05-03 11:05:00|3014.81|3014.81|3014.81|3014.81|3014.81|3014.81|3014.81|3014.81|0
1651575950000|2022-05-03 11:05:50|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|3014.45|0
1651575980000|2022-05-03 11:06:20|3014.26|3014.26|3014.06|3014.06|3014.26|3014.26|3014.06|3014.06|0
1651575990000|2022-05-03 11:06:30|3014.26|3014.26|3014.26|3014.26|3014.26|3014.26|3014.26|3014.26|0
1651576000000|2022-05-03 11:06:40|3013.53|3013.53|3013.53|3013.53|3013.53|3013.53|3013.53|3013.53|0
1651576050000|2022-05-03 11:07:30|3014.26|3014.26|3014.26|3014.26|3014.26|3014.26|3014.26|3014.26|0
1651576060000|2022-05-03 11:07:40|3014.62|3014.62|3014.62|3014.62|3014.62|3014.62|3014.62|3014.62|0
1651576080000|2022-05-03 11:08:00|3014.39|3014.39|3014.17|3014.17|3014.39|3014.39|3014.17|3014.17|0
1651576090000|2022-05-03 11:08:10|3014.39|3014.39|3014.39|3014.39|3014.39|3014.39|3014.39|3014.39|0
1651576200000|2022-05-03 11:10:00|3014.61|3014.61|3014.61|3014.61|3014.61|3014.61|3014.61|3014.61|0
1651576220000|2022-05-03 11:10:20|3014.84|3014.84|3014.84|3014.84|3014.84|3014.84|3014.84|3014.84|0
1651576230000|2022-05-03 11:10:30|3015.05|3015.05|3015.28|3015.28|3015.28|3015.28|3015.05|3015.05|0
1651576290000|2022-05-03 11:11:30|3014.89|3014.89|3014.89|3014.89|3014.89|3014.89|3014.89|3014.89|0
1651576320000|2022-05-03 11:12:00|3014.67|3014.67|3014.89|3014.89|3014.89|3014.89|3014.67|3014.67|0
1651576340000|2022-05-03 11:12:20|3014.78|3014.78|3014.56|3014.56|3014.78|3014.78|3014.56|3014.56|0
1651576390000|2022-05-03 11:13:10|3014.34|3014.34|3014.45|3014.45|3014.45|3014.45|3014.34|3014.34|0
1651576420000|2022-05-03 11:13:40|3014.22|3014.22|3014.22|3014.22|3014.22|3014.22|3014|3014|0
1651576430000|2022-05-03 11:13:50|3013.86|3013.86|3014.22|3014.22|3014.22|3014.22|3013.86|3013.86|0
1651576450000|2022-05-03 11:14:10|3014.44|3014.44|3014.44|3014.44|3014.44|3014.44|3014.44|3014.44|0
1651576520000|2022-05-03 11:15:20|3014.89|3014.89|3015.55|3015.55|3015.55|3015.55|3014.89|3014.89|0
1651576530000|2022-05-03 11:15:30|3015.36|3015.36|3015.44|3015.44|3015.55|3015.55|3015.36|3015.36|0
1651576550000|2022-05-03 11:15:50|3015.22|3015.22|3015.22|3015.22|3015.22|3015.22|3015.22|3015.22|0
1651576560000|2022-05-03 11:16:00|3014.85|3014.85|3014.85|3014.85|3014.85|3014.85|3014.85|3014.85|0
1651576620000|2022-05-03 11:17:00|3014.63|3014.63|3014.85|3014.85|3014.85|3014.85|3014.63|3014.63|0
1651576630000|2022-05-03 11:17:10|3014.62|3014.62|3014.62|3014.62|3014.62|3014.62|3014.62|3014.62|0
1651576650000|2022-05-03 11:17:30|3014.98|3014.98|3014.98|3014.98|3014.98|3014.98|3014.98|3014.98|0
1651576660000|2022-05-03 11:17:40|3015.09|3015.09|3014.27|3014.27|3015.09|3015.09|3014.27|3014.27|0
1651576670000|2022-05-03 11:17:50|3014.5|3014.5|3014.36|3014.36|3014.72|3014.72|3014.36|3014.36|0
1651576690000|2022-05-03 11:18:10|3014.14|3014.14|3014.36|3014.36|3014.36|3014.36|3014.14|3014.14|0
1651576700000|2022-05-03 11:18:20|3014.14|3014.14|3013.91|3013.91|3014.36|3014.36|3013.91|3013.91|0
1651576710000|2022-05-03 11:18:30|3014.14|3014.14|3014.14|3014.14|3014.14|3014.14|3014.14|3014.14|0
1651576730000|2022-05-03 11:18:50|3013.77|3013.77|3014|3014|3014|3014|3013.77|3013.77|0
1651576790000|2022-05-03 11:19:50|3013.64|3013.64|3013.27|3013.27|3013.64|3013.64|3013.27|3013.27|0
1651576820000|2022-05-03 11:20:20|3013.64|3013.64|3013.64|3013.64|3013.64|3013.64|3013.64|3013.64|0
1651576870000|2022-05-03 11:21:10|3014.36|3014.36|3014.36|3014.36|3014.36|3014.36|3014.36|3014.36|0
1651576890000|2022-05-03 11:21:30|3014.47|3014.47|3014.69|3014.69|3014.69|3014.69|3014.47|3014.47|0
1651576900000|2022-05-03 11:21:40|3014.8|3014.8|3014.91|3014.91|3014.91|3014.91|3014.8|3014.8|0
1651577000000|2022-05-03 11:23:20|3014.69|3014.69|3014.69|3014.69|3014.69|3014.69|3014.69|3014.69|0
1651577010000|2022-05-03 11:23:30|3014.47|3014.47|3014.47|3014.47|3014.47|3014.47|3014.47|3014.47|0
1651577020000|2022-05-03 11:23:40|3014.83|3014.83|3014.83|3014.83|3014.83|3014.83|3014.83|3014.83|0
1651577030000|2022-05-03 11:23:50|3014.94|3014.94|3014.94|3014.94|3014.94|3014.94|3014.94|3014.94|0
1651577050000|2022-05-03 11:24:10|3014.57|3014.57|3014.57|3014.57|3014.57|3014.57|3014.57|3014.57|0
1651577250000|2022-05-03 11:27:30|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|3014.73|0
1651577310000|2022-05-03 11:28:30|3015.28|3015.28|3015.28|3015.28|3015.28|3015.28|3015.28|3015.28|0
1651577340000|2022-05-03 11:29:00|3015.67|3015.67|3015.67|3015.67|3015.67|3015.67|3015.67|3015.67|0
1651577370000|2022-05-03 11:29:30|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|0
1651577400000|2022-05-03 11:30:00|3016.33|3016.33|3015.67|3015.67|3016.33|3016.33|3015.67|3015.67|0
1651577410000|2022-05-03 11:30:10|3016|3016|3015.69|3015.69|3016|3016|3015.02|3015.02|0
1651577420000|2022-05-03 11:30:20|3016.02|3016.02|3016.24|3016.24|3016.24|3016.24|3016.02|3016.02|0
1651577430000|2022-05-03 11:30:30|3016.02|3016.02|3015.47|3015.47|3016.02|3016.02|3015.47|3015.47|0
1651577440000|2022-05-03 11:30:40|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|3015.11|0
1651577500000|2022-05-03 11:31:40|3015.33|3015.33|3015.55|3015.55|3015.55|3015.55|3015.33|3015.33|0
1651577510000|2022-05-03 11:31:50|3015.11|3015.11|3015.33|3015.33|3015.33|3015.33|3014.67|3014.67|0
1651577520000|2022-05-03 11:32:00|3015.41|3015.41|3015.41|3015.41|3015.41|3015.41|3015.41|3015.41|0
1651577530000|2022-05-03 11:32:10|3016.13|3016.13|3015.22|3015.22|3016.13|3016.13|3015.22|3015.22|0
1651577560000|2022-05-03 11:32:40|3016.31|3016.31|3015.98|3015.98|3016.31|3016.31|3015.98|3015.98|0
1651577580000|2022-05-03 11:33:00|3016.09|3016.09|3016.09|3016.09|3016.09|3016.09|3016.09|3016.09|0
1651577610000|2022-05-03 11:33:30|3015.86|3015.86|3015.86|3015.86|3015.86|3015.86|3015.86|3015.86|0
1651577620000|2022-05-03 11:33:40|3015.47|3015.47|3015.47|3015.47|3015.47|3015.47|3015.47|3015.47|0
1651577630000|2022-05-03 11:33:50|3015.69|3015.69|3015.69|3015.69|3015.69|3015.69|3015.69|3015.69|0
1651577640000|2022-05-03 11:34:00|3015.85|3015.85|3015.63|3015.63|3015.85|3015.85|3015.63|3015.63|0
1651577650000|2022-05-03 11:34:10|3015.86|3015.86|3015.86|3015.86|3015.86|3015.86|3015.86|3015.86|0
1651577670000|2022-05-03 11:34:30|3014.77|3014.77|3015.49|3015.49|3015.49|3015.49|3014.77|3014.77|0
1651577700000|2022-05-03 11:35:00|3015.86|3015.86|3015.86|3015.86|3015.86|3015.86|3015.86|3015.86|0
1651577720000|2022-05-03 11:35:20|3016.07|3016.07|3016.07|3016.07|3016.07|3016.07|3016.07|3016.07|0
1651577730000|2022-05-03 11:35:30|3016.44|3016.44|3016.44|3016.44|3016.44|3016.44|3016.44|3016.44|0
1651577740000|2022-05-03 11:35:40|3016.8|3016.8|3016.62|3016.62|3016.8|3016.8|3016.4|3016.4|0
1651577780000|2022-05-03 11:36:20|3016.82|3016.82|3016.6|3016.6|3016.82|3016.82|3016.6|3016.6|0
1651577830000|2022-05-03 11:37:10|3016.82|3016.82|3016.82|3016.82|3016.82|3016.82|3016.82|3016.82|0
1651577840000|2022-05-03 11:37:20|3017.25|3017.25|3017.8|3017.8|3017.8|3017.8|3017.25|3017.25|0
1651577850000|2022-05-03 11:37:30|3018.16|3018.16|3018.16|3018.16|3018.16|3018.16|3018.16|3018.16|0
1651577860000|2022-05-03 11:37:40|3018.53|3018.53|3018.53|3018.53|3018.53|3018.53|3018.53|3018.53|0
1651577880000|2022-05-03 11:38:00|3018.63|3018.63|3018.63|3018.63|3018.63|3018.63|3018.63|3018.63|0
1651577890000|2022-05-03 11:38:10|3018.44|3018.44|3018.44|3018.44|3018.44|3018.44|3018.44|3018.44|0
1651577930000|2022-05-03 11:38:50|3017.35|3017.35|3017.35|3017.35|3017.35|3017.35|3017.35|3017.35|0
1651577940000|2022-05-03 11:39:00|3017.55|3017.55|3017.55|3017.55|3017.55|3017.55|3017.55|3017.55|0
1651577960000|2022-05-03 11:39:20|3018|3018|3018|3018|3018|3018|3018|3018|0
1651578030000|2022-05-03 11:40:30|3017.8|3017.8|3017.58|3017.58|3017.8|3017.8|3017.58|3017.58|0
1651578040000|2022-05-03 11:40:40|3017.13|3017.13|3017.13|3017.13|3017.13|3017.13|3017.13|3017.13|0
1651578050000|2022-05-03 11:40:50|3017.34|3017.34|3017.34|3017.34|3017.34|3017.34|3017.34|3017.34|0
1651578100000|2022-05-03 11:41:40|3016.98|3016.98|3016.98|3016.98|3016.98|3016.98|3016.98|3016.98|0
1651578130000|2022-05-03 11:42:10|3017.06|3017.06|3017.06|3017.06|3017.06|3017.06|3017.06|3017.06|0
1651578190000|2022-05-03 11:43:10|3016.74|3016.74|3016.5|3016.5|3016.74|3016.74|3016.5|3016.5|0
1651578200000|2022-05-03 11:43:20|3016.74|3016.74|3016.74|3016.74|3016.74|3016.74|3016.74|3016.74|0
1651578210000|2022-05-03 11:43:30|3016.66|3016.66|3016.66|3016.66|3016.66|3016.66|3016.66|3016.66|0
1651578240000|2022-05-03 11:44:00|3016.88|3016.88|3016.88|3016.88|3016.88|3016.88|3016.88|3016.88|0
1651578250000|2022-05-03 11:44:10|3016.77|3016.77|3017.42|3017.42|3017.42|3017.42|3016.77|3016.77|0
1651578260000|2022-05-03 11:44:20|3017.58|3017.58|3018.02|3018.02|3018.02|3018.02|3017.58|3017.58|0
1651578270000|2022-05-03 11:44:30|3018.47|3018.47|3018.47|3018.47|3018.47|3018.47|3018.47|3018.47|0
1651578280000|2022-05-03 11:44:40|3018.66|3018.66|3018.27|3018.27|3018.66|3018.66|3018.27|3018.27|0
1651578290000|2022-05-03 11:44:50|3018.66|3018.66|3018.66|3018.66|3018.66|3018.66|3018.66|3018.66|0
1651578300000|2022-05-03 11:45:00|3018.88|3018.88|3018.88|3018.88|3018.88|3018.88|3018.88|3018.88|0
1651578310000|2022-05-03 11:45:10|3019.61|3019.61|3020.11|3020.11|3020.33|3020.33|3019.61|3019.61|0
1651578330000|2022-05-03 11:45:30|3019.91|3019.91|3019.91|3019.91|3019.91|3019.91|3019.91|3019.91|0
1651578350000|2022-05-03 11:45:50|3020.24|3020.24|3020.32|3020.32|3020.32|3020.32|3020.24|3020.24|0
1651578370000|2022-05-03 11:46:10|3020.64|3020.64|3020.64|3020.64|3020.64|3020.64|3020.64|3020.64|0
1651578410000|2022-05-03 11:46:50|3021.07|3021.07|3021.07|3021.07|3021.07|3021.07|3021.07|3021.07|0
1651578430000|2022-05-03 11:47:10|3020.85|3020.85|3020.63|3020.63|3020.85|3020.85|3020.4|3020.4|0
1651578460000|2022-05-03 11:47:40|3020.99|3020.99|3020.99|3020.99|3020.99|3020.99|3020.99|3020.99|0
1651578480000|2022-05-03 11:48:00|3021.32|3021.32|3021.32|3021.32|3021.32|3021.32|3021.32|3021.32|0
1651578490000|2022-05-03 11:48:10|3021.1|3021.1|3020.65|3020.65|3021.1|3021.1|3020.65|3020.65|0
1651578500000|2022-05-03 11:48:20|3020.29|3020.29|3019.96|3019.96|3020.29|3020.29|3019.96|3019.96|0
1651578540000|2022-05-03 11:49:00|3020.35|3020.35|3020.75|3020.75|3020.75|3020.75|3020.35|3020.35|0
1651578570000|2022-05-03 11:49:30|3020.35|3020.35|3020.16|3020.16|3020.35|3020.35|3020.16|3020.16|0
1651578600000|2022-05-03 11:50:00|3019.96|3019.96|3020.19|3020.19|3020.19|3020.19|3019.96|3019.96|0
1651578620000|2022-05-03 11:50:20|3019.82|3019.82|3019.46|3019.46|3019.82|3019.82|3019.46|3019.46|0
1651578720000|2022-05-03 11:52:00|3019.38|3019.38|3019.02|3019.02|3019.38|3019.38|3019.02|3019.02|0
1651578730000|2022-05-03 11:52:10|3018.94|3018.94|3018.94|3018.94|3018.94|3018.94|3018.94|3018.94|0
1651578770000|2022-05-03 11:52:50|3018.86|3018.86|3018.86|3018.86|3018.86|3018.86|3018.86|3018.86|0
1651578780000|2022-05-03 11:53:00|3019.95|3019.95|3019.59|3019.59|3019.95|3019.95|3019.59|3019.59|0
1651578810000|2022-05-03 11:53:30|3019.95|3019.95|3019.95|3019.95|3019.95|3019.95|3019.95|3019.95|0
1651578820000|2022-05-03 11:53:40|3020.17|3020.17|3020.17|3020.17|3020.17|3020.17|3020.17|3020.17|0
1651578840000|2022-05-03 11:54:00|3020.75|3020.75|3020.53|3020.53|3020.75|3020.75|3020.53|3020.53|0
1651578880000|2022-05-03 11:54:40|3020.77|3020.77|3021.29|3021.29|3021.29|3021.29|3020.77|3020.77|0
1651578920000|2022-05-03 11:55:20|3021.07|3021.07|3020.86|3020.86|3021.07|3021.07|3020.86|3020.86|0
1651578930000|2022-05-03 11:55:30|3021.29|3021.29|3021.29|3021.29|3021.29|3021.29|3021.29|3021.29|0
1651578960000|2022-05-03 11:56:00|3020.93|3020.93|3020.93|3020.93|3020.93|3020.93|3020.93|3020.93|0
1651578980000|2022-05-03 11:56:20|3021.04|3021.04|3021.04|3021.04|3021.04|3021.04|3021.04|3021.04|0
1651579000000|2022-05-03 11:56:40|3020.81|3020.81|3020.81|3020.81|3020.81|3020.81|3020.81|3020.81|0
1651579050000|2022-05-03 11:57:30|3021.03|3021.03|3021.03|3021.03|3021.03|3021.03|3021.03|3021.03|0
1651579060000|2022-05-03 11:57:40|3020.48|3020.48|3020.92|3020.92|3021.14|3021.14|3020.48|3020.48|0
1651579100000|2022-05-03 11:58:20|3021.25|3021.25|3021.57|3021.57|3021.57|3021.57|3021.25|3021.25|0
1651579120000|2022-05-03 11:58:40|3021.21|3021.21|3021.21|3021.21|3021.21|3021.21|3021.21|3021.21|0
1651579170000|2022-05-03 11:59:30|3021.41|3021.41|3021.41|3021.41|3021.41|3021.41|3021.41|3021.41|0
1651579200000|2022-05-03 12:00:00|3021.3|3021.3|3021.83|3021.83|3022.02|3022.02|3021.3|3021.3|0
1651579210000|2022-05-03 12:00:10|3021.91|3021.91|3021.91|3021.91|3021.91|3021.91|3021.91|3021.91|0
1651579300000|2022-05-03 12:01:40|3022.14|3022.14|3023.02|3023.02|3023.02|3023.02|3022.14|3022.14|0
1651579310000|2022-05-03 12:01:50|3022.57|3022.57|3023.24|3023.24|3023.24|3023.24|3022.57|3022.57|0
1651579450000|2022-05-03 12:04:10|3023.79|3023.79|3023.79|3023.79|3023.79|3023.79|3023.79|3023.79|0
1651579460000|2022-05-03 12:04:20|3023.9|3023.9|3023.9|3023.9|3023.9|3023.9|3023.9|3023.9|0
1651579480000|2022-05-03 12:04:40|3023.79|3023.79|3024.12|3024.12|3024.12|3024.12|3023.79|3023.79|0
1651579490000|2022-05-03 12:04:50|3024.23|3024.23|3024.23|3024.23|3024.23|3024.23|3024.23|3024.23|0
1651579500000|2022-05-03 12:05:00|3023.9|3023.9|3023.9|3023.9|3023.9|3023.9|3023.9|3023.9|0
1651579530000|2022-05-03 12:05:30|3023.7|3023.7|3023.7|3023.7|3023.7|3023.7|3023.7|3023.7|0
1651579560000|2022-05-03 12:06:00|3023.34|3023.34|3023.33|3023.33|3023.34|3023.34|3022.78|3022.78|0
1651579570000|2022-05-03 12:06:10|3023.53|3023.53|3023.37|3023.37|3023.53|3023.53|3023.37|3023.37|0
1651579590000|2022-05-03 12:06:30|3023.29|3023.29|3023.29|3023.29|3023.29|3023.29|3023.29|3023.29|0
1651579600000|2022-05-03 12:06:40|3023.51|3023.51|3023.51|3023.51|3023.51|3023.51|3023.51|3023.51|0
1651579620000|2022-05-03 12:07:00|3023.3|3023.3|3023.3|3023.3|3023.3|3023.3|3023.3|3023.3|0
1651579630000|2022-05-03 12:07:10|3022.75|3022.75|3023.19|3023.19|3023.19|3023.19|3022.75|3022.75|0
1651579650000|2022-05-03 12:07:30|3022.97|3022.97|3023.29|3023.29|3023.29|3023.29|3022.97|3022.97|0
1651579680000|2022-05-03 12:08:00|3023.1|3023.1|3023.46|3023.46|3023.46|3023.46|3023.1|3023.1|0
1651579700000|2022-05-03 12:08:20|3023.35|3023.35|3023.24|3023.24|3023.35|3023.35|3023.24|3023.24|0
1651579750000|2022-05-03 12:09:10|3023.6|3023.6|3023.6|3023.6|3023.6|3023.6|3023.6|3023.6|0
1651579760000|2022-05-03 12:09:20|3023.24|3023.24|3023.24|3023.24|3023.24|3023.24|3023.24|3023.24|0
1651579820000|2022-05-03 12:10:20|3023.46|3023.46|3024.11|3024.11|3024.11|3024.11|3023.46|3023.46|0
1651579830000|2022-05-03 12:10:30|3024.33|3024.33|3024.33|3024.33|3024.33|3024.33|3024.33|3024.33|0
1651579950000|2022-05-03 12:12:30|3024.1|3024.1|3023.88|3023.88|3024.1|3024.1|3023.88|3023.88|0
1651579960000|2022-05-03 12:12:40|3024.32|3024.32|3024.32|3024.32|3024.32|3024.32|3024.32|3024.32|0
1651579970000|2022-05-03 12:12:50|3024.65|3024.65|3025.05|3025.05|3025.05|3025.05|3024.28|3024.28|0
1651579980000|2022-05-03 12:13:00|3024.83|3024.83|3025.42|3025.42|3025.42|3025.42|3024.83|3024.83|0
1651580040000|2022-05-03 12:14:00|3025.57|3025.57|3025.57|3025.57|3025.57|3025.57|3025.57|3025.57|0
1651580090000|2022-05-03 12:14:50|3025.79|3025.79|3026.01|3026.01|3026.01|3026.01|3025.79|3025.79|0
1651580100000|2022-05-03 12:15:00|3026.23|3026.23|3026.23|3026.23|3026.23|3026.23|3026.23|3026.23|0
1651580130000|2022-05-03 12:15:30|3026.6|3026.6|3026.96|3026.96|3026.96|3026.96|3026.6|3026.6|0
1651580150000|2022-05-03 12:15:50|3026.51|3026.51|3026.51|3026.51|3026.51|3026.51|3026.51|3026.51|0
1651580170000|2022-05-03 12:16:10|3026.73|3026.73|3026.73|3026.73|3026.73|3026.73|3026.73|3026.73|0
1651580180000|2022-05-03 12:16:20|3026.95|3026.95|3026.95|3026.95|3026.95|3026.95|3026.95|3026.95|0
1651580190000|2022-05-03 12:16:30|3026.87|3026.87|3027.15|3027.15|3027.15|3027.15|3026.87|3026.87|0
1651580200000|2022-05-03 12:16:40|3027.58|3027.58|3027.58|3027.58|3027.58|3027.58|3027.58|3027.58|0
1651580230000|2022-05-03 12:17:10|3027.36|3027.36|3027.36|3027.36|3027.36|3027.36|3027.36|3027.36|0
1651580240000|2022-05-03 12:17:20|3027.13|3027.13|3027.13|3027.13|3027.13|3027.13|3027.13|3027.13|0
1651580260000|2022-05-03 12:17:40|3027.5|3027.5|3027.5|3027.5|3027.5|3027.5|3027.5|3027.5|0
1651580280000|2022-05-03 12:18:00|3027.28|3027.28|3027.5|3027.5|3027.5|3027.5|3027.28|3027.28|0
1651580290000|2022-05-03 12:18:10|3027.6|3027.6|3027.71|3027.71|3027.71|3027.71|3027.5|3027.5|0
1651580300000|2022-05-03 12:18:20|3027.93|3027.93|3027.93|3027.93|3027.93|3027.93|3027.93|3027.93|0
1651580310000|2022-05-03 12:18:30|3028.04|3028.04|3028.04|3028.04|3028.04|3028.04|3028.04|3028.04|0
1651580360000|2022-05-03 12:19:20|3027.81|3027.81|3027.81|3027.81|3027.81|3027.81|3027.81|3027.81|0
1651580370000|2022-05-03 12:19:30|3027.7|3027.7|3027.7|3027.7|3027.7|3027.7|3027.7|3027.7|0
1651580380000|2022-05-03 12:19:40|3027.27|3027.27|3027.27|3027.27|3027.27|3027.27|3027.27|3027.27|0
1651580500000|2022-05-03 12:21:40|3026.59|3026.59|3026.59|3026.59|3026.59|3026.59|3026.59|3026.59|0
1651580520000|2022-05-03 12:22:00|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|3026.96|0
1651580530000|2022-05-03 12:22:10|3027.18|3027.18|3027.18|3027.18|3027.18|3027.18|3027.18|3027.18|0
1651580540000|2022-05-03 12:22:20|3027.73|3027.73|3027.73|3027.73|3027.73|3027.73|3027.73|3027.73|0
1651580550000|2022-05-03 12:22:30|3027.5|3027.5|3027.5|3027.5|3027.5|3027.5|3027.5|3027.5|0
1651580560000|2022-05-03 12:22:40|3027.07|3027.07|3027.07|3027.07|3027.07|3027.07|3027.07|3027.07|0
1651580570000|2022-05-03 12:22:50|3027.28|3027.28|3027.28|3027.28|3027.28|3027.28|3027.28|3027.28|0
1651580590000|2022-05-03 12:23:10|3027.18|3027.18|3027.07|3027.07|3027.18|3027.18|3027.07|3027.07|0
1651580700000|2022-05-03 12:25:00|3027.14|3027.14|3027.14|3027.14|3027.14|3027.14|3026.99|3026.99|0
1651580720000|2022-05-03 12:25:20|3027.8|3027.8|3027.8|3027.8|3027.8|3027.8|3027.8|3027.8|0
1651580740000|2022-05-03 12:25:40|3027.69|3027.69|3027.61|3027.61|3027.69|3027.69|3027.61|3027.61|0
1651580790000|2022-05-03 12:26:30|3028.33|3028.33|3028.33|3028.33|3028.7|3028.7|3028.33|3028.33|0
1651580810000|2022-05-03 12:26:50|3028.41|3028.41|3028.41|3028.41|3028.41|3028.41|3028.41|3028.41|0
1651580820000|2022-05-03 12:27:00|3028.25|3028.25|3028.41|3028.41|3028.41|3028.41|3028.25|3028.25|0
1651580830000|2022-05-03 12:27:10|3028.25|3028.25|3028.47|3028.47|3028.47|3028.47|3028.25|3028.25|0
1651580850000|2022-05-03 12:27:30|3028.28|3028.28|3028.67|3028.67|3028.67|3028.67|3028.28|3028.28|0
1651580860000|2022-05-03 12:27:40|3028.31|3028.31|3028.31|3028.31|3028.31|3028.31|3028.31|3028.31|0
1651580910000|2022-05-03 12:28:30|3028.5|3028.5|3028.7|3028.7|3028.7|3028.7|3028.5|3028.5|0
1651580920000|2022-05-03 12:28:40|3028.81|3028.81|3028.97|3028.97|3028.97|3028.97|3028.81|3028.81|0
1651580930000|2022-05-03 12:28:50|3029.18|3029.18|3029.18|3029.18|3029.18|3029.18|3029.18|3029.18|0
1651580940000|2022-05-03 12:29:00|3028.97|3028.97|3028.97|3028.97|3028.97|3028.97|3028.97|3028.97|0
1651580960000|2022-05-03 12:29:20|3029.29|3029.29|3029.18|3029.18|3029.29|3029.29|3029.18|3029.18|0
1651580970000|2022-05-03 12:29:30|3029.4|3029.4|3029.4|3029.4|3029.4|3029.4|3029.4|3029.4|0
1651580980000|2022-05-03 12:29:40|3029.62|3029.62|3029.73|3029.73|3029.73|3029.73|3029.62|3029.62|0
1651580990000|2022-05-03 12:29:50|3029.84|3029.84|3030.04|3030.04|3030.04|3030.04|3029.84|3029.84|0
1651581000000|2022-05-03 12:30:00|3030.25|3030.25|3030.58|3030.58|3030.58|3030.58|3030.25|3030.25|0
1651581010000|2022-05-03 12:30:10|3031.02|3031.02|3031.02|3031.02|3031.02|3031.02|3031.02|3031.02|0
1651581020000|2022-05-03 12:30:20|3030.94|3030.94|3030.94|3030.94|3030.94|3030.94|3030.94|3030.94|0
1651581040000|2022-05-03 12:30:40|3031.16|3031.16|3030.72|3030.72|3031.16|3031.16|3030.72|3030.72|0
1651581080000|2022-05-03 12:31:20|3031.08|3031.08|3031.08|3031.08|3031.08|3031.08|3031.08|3031.08|0
1651581090000|2022-05-03 12:31:30|3031.3|3031.3|3030.86|3030.86|3031.3|3031.3|3030.86|3030.86|0
1651581130000|2022-05-03 12:32:10|3030.75|3030.75|3030.75|3030.75|3030.97|3030.97|3030.75|3030.75|0
1651581140000|2022-05-03 12:32:20|3030.54|3030.54|3030.17|3030.17|3030.54|3030.54|3030.17|3030.17|0
1651581160000|2022-05-03 12:32:40|3029.98|3029.98|3030.17|3030.17|3030.17|3030.17|3029.98|3029.98|0
1651581170000|2022-05-03 12:32:50|3030.57|3030.57|3030.57|3030.57|3030.57|3030.57|3030.57|3030.57|0
1651581180000|2022-05-03 12:33:00|3030.79|3030.79|3030.79|3030.79|3030.79|3030.79|3030.79|3030.79|0
1651581190000|2022-05-03 12:33:10|3031.15|3031.15|3031.15|3031.15|3031.15|3031.15|3031.15|3031.15|0
1651581240000|2022-05-03 12:34:00|3031.23|3031.23|3030.64|3030.64|3031.23|3031.23|3030.64|3030.64|0
1651581250000|2022-05-03 12:34:10|3030.44|3030.44|3030.44|3030.44|3030.64|3030.64|3030.44|3030.44|0
1651581260000|2022-05-03 12:34:20|3030.64|3030.64|3030.42|3030.42|3030.64|3030.64|3030.42|3030.42|0
1651581270000|2022-05-03 12:34:30|3030.2|3030.2|3030.2|3030.2|3030.2|3030.2|3030.2|3030.2|0
1651581330000|2022-05-03 12:35:30|3030.12|3030.12|3030.05|3030.05|3030.12|3030.12|3030.05|3030.05|0
1651581370000|2022-05-03 12:36:10|3030.28|3030.28|3030.28|3030.28|3030.28|3030.28|3030.28|3030.28|0
1651581380000|2022-05-03 12:36:20|3030.48|3030.48|3030.04|3030.04|3030.48|3030.48|3030.04|3030.04|0
1651581390000|2022-05-03 12:36:30|3029.82|3029.82|3029.82|3029.82|3029.82|3029.82|3029.82|3029.82|0
1651581410000|2022-05-03 12:36:50|3030.04|3030.04|3030.04|3030.04|3030.04|3030.04|3030.04|3030.04|0
1651581450000|2022-05-03 12:37:30|3029.84|3029.84|3029.84|3029.84|3029.84|3029.84|3029.84|3029.84|0
1651581500000|2022-05-03 12:38:20|3029.62|3029.62|3029.18|3029.18|3029.62|3029.62|3029.18|3029.18|0
1651581510000|2022-05-03 12:38:30|3029.4|3029.4|3029.62|3029.62|3029.62|3029.62|3029.4|3029.4|0
1651581530000|2022-05-03 12:38:50|3029.83|3029.83|3030.27|3030.27|3030.27|3030.27|3029.83|3029.83|0
1651581560000|2022-05-03 12:39:20|3029.91|3029.91|3029.91|3029.91|3029.91|3029.91|3029.91|3029.91|0
1651581620000|2022-05-03 12:40:20|3030.36|3030.36|3030.13|3030.13|3030.36|3030.36|3030.13|3030.13|0
1651581630000|2022-05-03 12:40:30|3030.36|3030.36|3030.36|3030.36|3030.36|3030.36|3030.36|3030.36|0
1651581650000|2022-05-03 12:40:50|3030.13|3030.13|3030.13|3030.13|3030.36|3030.36|3030.13|3030.13|0
1651581660000|2022-05-03 12:41:00|3029.77|3029.77|3030.13|3030.13|3030.36|3030.36|3029.77|3029.77|0
1651581670000|2022-05-03 12:41:10|3029.77|3029.77|3029.77|3029.77|3030.13|3030.13|3029.77|3029.77|0
1651581690000|2022-05-03 12:41:30|3029.55|3029.55|3029.33|3029.33|3029.55|3029.55|3029.33|3029.33|0
1651581710000|2022-05-03 12:41:50|3029.12|3029.12|3029.12|3029.12|3029.12|3029.12|3029.12|3029.12|0
1651581760000|2022-05-03 12:42:40|3028.92|3028.92|3028.48|3028.48|3028.92|3028.92|3028.48|3028.48|0
1651581780000|2022-05-03 12:43:00|3028.81|3028.81|3028.81|3028.81|3028.81|3028.81|3028.81|3028.81|0
1651581790000|2022-05-03 12:43:10|3029.03|3029.03|3029.03|3029.03|3029.03|3029.03|3029.03|3029.03|0
1651581800000|2022-05-03 12:43:20|3028.84|3028.84|3028.51|3028.51|3028.84|3028.84|3028.51|3028.51|0
1651581810000|2022-05-03 12:43:30|3028.87|3028.87|3028.87|3028.87|3028.87|3028.87|3028.87|3028.87|0
1651581870000|2022-05-03 12:44:30|3028.98|3028.98|3029.2|3029.2|3029.2|3029.2|3028.98|3028.98|0
1651581880000|2022-05-03 12:44:40|3029.42|3029.42|3029.53|3029.53|3029.53|3029.53|3029.42|3029.42|0
1651581890000|2022-05-03 12:44:50|3029.75|3029.75|3029.95|3029.95|3029.95|3029.95|3029.75|3029.75|0
1651581900000|2022-05-03 12:45:00|3030.14|3030.14|3030.03|3030.03|3030.14|3030.14|3030.03|3030.03|0
1651581910000|2022-05-03 12:45:10|3030.14|3030.14|3030.14|3030.14|3030.14|3030.14|3030.14|3030.14|0
1651581920000|2022-05-03 12:45:20|3030.36|3030.36|3030.14|3030.14|3030.36|3030.36|3030.14|3030.14|0
1651581930000|2022-05-03 12:45:30|3030.25|3030.25|3030.25|3030.25|3030.25|3030.25|3030.25|3030.25|0
1651581940000|2022-05-03 12:45:40|3030.36|3030.36|3030.36|3030.36|3030.36|3030.36|3030.36|3030.36|0
1651581950000|2022-05-03 12:45:50|3030.03|3030.03|3030.03|3030.03|3030.03|3030.03|3030.03|3030.03|0
1651581960000|2022-05-03 12:46:00|3029.92|3029.92|3029.81|3029.81|3029.92|3029.92|3029.81|3029.81|0
1651581970000|2022-05-03 12:46:10|3030.24|3030.24|3030.57|3030.57|3030.57|3030.57|3030.24|3030.24|0
1651581980000|2022-05-03 12:46:20|3030.79|3030.79|3031.12|3031.12|3031.12|3031.12|3030.79|3030.79|0
1651581990000|2022-05-03 12:46:30|3030.76|3030.76|3030.76|3030.76|3030.76|3030.76|3030.76|3030.76|0
1651582000000|2022-05-03 12:46:40|3030.21|3030.21|3030.21|3030.21|3030.21|3030.21|3030.21|3030.21|0
1651582030000|2022-05-03 12:47:10|3029.85|3029.85|3029.63|3029.63|3029.85|3029.85|3029.52|3029.52|0
1651582040000|2022-05-03 12:47:20|3029.82|3029.82|3029.82|3029.82|3029.82|3029.82|3029.82|3029.82|0
1651582050000|2022-05-03 12:47:30|3030.02|3030.02|3030|3030|3030.21|3030.21|3030|3030|0
1651582060000|2022-05-03 12:47:40|3029.8|3029.8|3029.39|3029.39|3029.8|3029.8|3029.39|3029.39|0
1651582090000|2022-05-03 12:48:10|3029.03|3029.03|3029.03|3029.03|3029.03|3029.03|3029.03|3029.03|0
1651582100000|2022-05-03 12:48:20|3028.83|3028.83|3028.66|3028.66|3028.83|3028.83|3028.44|3028.44|0
1651582110000|2022-05-03 12:48:30|3029.39|3029.39|3029.75|3029.75|3029.75|3029.75|3029.39|3029.39|0
1651582130000|2022-05-03 12:48:50|3029.42|3029.42|3029.53|3029.53|3029.53|3029.53|3029.42|3029.42|0
1651582140000|2022-05-03 12:49:00|3029.64|3029.64|3031.43|3031.43|3031.43|3031.43|3029.64|3029.64|0
1651582160000|2022-05-03 12:49:20|3031.65|3031.65|3030.66|3030.66|3031.65|3031.65|3030.66|3030.66|0
1651582200000|2022-05-03 12:50:00|3030.45|3030.45|3030.45|3030.45|3030.45|3030.45|3030.45|3030.45|0
1651582240000|2022-05-03 12:50:40|3030.25|3030.25|3030.05|3030.05|3030.25|3030.25|3030.05|3030.05|0
1651582280000|2022-05-03 12:51:20|3030.49|3030.49|3030.49|3030.49|3030.49|3030.49|3030.49|3030.49|0
1651582290000|2022-05-03 12:51:30|3030.27|3030.27|3030.27|3030.27|3030.27|3030.27|3030.27|3030.27|0
1651582320000|2022-05-03 12:52:00|3030.71|3030.71|3031.78|3031.78|3031.78|3031.78|3030.71|3030.71|0
1651582330000|2022-05-03 12:52:10|3031.89|3031.89|3031.89|3031.89|3031.89|3031.89|3031.89|3031.89|0
1651582360000|2022-05-03 12:52:40|3031.44|3031.44|3031.44|3031.44|3031.44|3031.44|3031.44|3031.44|0
1651582370000|2022-05-03 12:52:50|3030.71|3030.71|3030.71|3030.71|3030.71|3030.71|3030.71|3030.71|0
1651582380000|2022-05-03 12:53:00|3031.07|3031.07|3031.07|3031.07|3031.07|3031.07|3031.07|3031.07|0
1651582410000|2022-05-03 12:53:30|3030.86|3030.86|3030.86|3030.86|3030.86|3030.86|3030.86|3030.86|0
1651582430000|2022-05-03 12:53:50|3031.05|3031.05|3031.05|3031.05|3031.05|3031.05|3031.05|3031.05|0
1651582460000|2022-05-03 12:54:20|3030.83|3030.83|3031.61|3031.61|3031.61|3031.61|3030.83|3030.83|0
1651582470000|2022-05-03 12:54:30|3031.83|3031.83|3032.26|3032.26|3032.26|3032.26|3031.83|3031.83|0
1651582510000|2022-05-03 12:55:10|3031.87|3031.87|3031.87|3031.87|3031.87|3031.87|3031.87|3031.87|0
1651582530000|2022-05-03 12:55:30|3032.26|3032.26|3032.24|3032.24|3032.46|3032.46|3032.24|3032.24|0
1651582540000|2022-05-03 12:55:40|3032.02|3032.02|3032.02|3032.02|3032.02|3032.02|3032.02|3032.02|0
1651582550000|2022-05-03 12:55:50|3032.47|3032.47|3032.91|3032.91|3032.91|3032.91|3032.47|3032.47|0
1651582570000|2022-05-03 12:56:10|3032.99|3032.99|3033.56|3033.56|3033.56|3033.56|3032.83|3032.83|0
1651582610000|2022-05-03 12:56:50|3034.28|3034.28|3033.92|3033.92|3034.28|3034.28|3033.92|3033.92|0
1651582620000|2022-05-03 12:57:00|3034.08|3034.08|3034.08|3034.08|3034.08|3034.08|3034.08|3034.08|0
1651582630000|2022-05-03 12:57:10|3034.27|3034.27|3034.27|3034.27|3034.27|3034.27|3034.27|3034.27|0
1651582640000|2022-05-03 12:57:20|3034.19|3034.19|3034.19|3034.19|3034.19|3034.19|3034.19|3034.19|0
1651582650000|2022-05-03 12:57:30|3033.97|3033.97|3033.97|3033.97|3034.17|3034.17|3033.97|3033.97|0
1651582670000|2022-05-03 12:57:50|3033.78|3033.78|3033.78|3033.78|3033.97|3033.97|3033.78|3033.78|0
1651582680000|2022-05-03 12:58:00|3033.89|3033.89|3033.53|3033.53|3033.89|3033.89|3033.53|3033.53|0
1651582690000|2022-05-03 12:58:10|3033.74|3033.74|3033.96|3033.96|3033.96|3033.96|3033.74|3033.74|0
1651582700000|2022-05-03 12:58:20|3033.76|3033.76|3033.13|3033.13|3033.76|3033.76|3032.9|3032.9|0
1651582710000|2022-05-03 12:58:30|3033.33|3033.33|3033.33|3033.33|3033.33|3033.33|3033.33|3033.33|0
1651582730000|2022-05-03 12:58:50|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|0
1651582740000|2022-05-03 12:59:00|3033.05|3033.05|3033.05|3033.05|3033.05|3033.05|3032.84|3032.84|0
1651582750000|2022-05-03 12:59:10|3033.28|3033.28|3033.28|3033.28|3033.28|3033.28|3033.28|3033.28|0
1651582760000|2022-05-03 12:59:20|3033.61|3033.61|3034.05|3034.05|3034.05|3034.05|3033.61|3033.61|0
1651582780000|2022-05-03 12:59:40|3033.83|3033.83|3033.83|3033.83|3033.83|3033.83|3033.83|3033.83|0
1651582790000|2022-05-03 12:59:50|3033.63|3033.63|3033.04|3033.04|3033.63|3033.63|3033.04|3033.04|0
1651582800000|2022-05-03 13:00:00|3032.72|3032.72|3034.19|3034.19|3034.19|3034.19|3032.72|3032.72|0
1651582810000|2022-05-03 13:00:10|3033.99|3033.99|3034.89|3034.89|3034.89|3034.89|3033.8|3033.8|0
1651582880000|2022-05-03 13:01:20|3035.08|3035.08|3034.72|3034.72|3035.08|3035.08|3034.72|3034.72|0
1651582890000|2022-05-03 13:01:30|3034.61|3034.61|3035.2|3035.2|3035.39|3035.39|3034.61|3034.61|0
1651582900000|2022-05-03 13:01:40|3035.59|3035.59|3035.37|3035.37|3035.59|3035.59|3035.37|3035.37|0
1651582910000|2022-05-03 13:01:50|3034.78|3034.78|3034.56|3034.56|3034.78|3034.78|3034.56|3034.56|0
1651582920000|2022-05-03 13:02:00|3034.76|3034.76|3034.26|3034.26|3034.76|3034.76|3034.06|3034.06|0
1651582940000|2022-05-03 13:02:20|3034.46|3034.46|3034.46|3034.46|3034.46|3034.46|3034.46|3034.46|0
1651582950000|2022-05-03 13:02:30|3034.26|3034.26|3034.26|3034.26|3034.26|3034.26|3034.26|3034.26|0
1651582970000|2022-05-03 13:02:50|3034.46|3034.46|3034.46|3034.46|3034.46|3034.46|3034.46|3034.46|0
1651582980000|2022-05-03 13:03:00|3034.65|3034.65|3035.02|3035.02|3035.02|3035.02|3034.43|3034.43|0
1651582990000|2022-05-03 13:03:10|3034.43|3034.43|3034.43|3034.43|3035.02|3035.02|3034.43|3034.43|0
1651583000000|2022-05-03 13:03:20|3035.02|3035.02|3035.41|3035.41|3035.61|3035.61|3035.02|3035.02|0
1651583010000|2022-05-03 13:03:30|3035.61|3035.61|3036|3036|3036|3036|3035.61|3035.61|0
1651583020000|2022-05-03 13:03:40|3036.2|3036.2|3035.02|3035.02|3036.2|3036.2|3035.02|3035.02|0
1651583050000|2022-05-03 13:04:10|3034.83|3034.83|3034.83|3034.83|3034.83|3034.83|3034.83|3034.83|0
1651583060000|2022-05-03 13:04:20|3034.61|3034.61|3034.41|3034.41|3034.61|3034.61|3034.41|3034.41|0
1651583070000|2022-05-03 13:04:30|3034.02|3034.02|3033.8|3033.8|3034.02|3034.02|3033.8|3033.8|0
1651583080000|2022-05-03 13:04:40|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|0
1651583100000|2022-05-03 13:05:00|3033.22|3033.22|3033.57|3033.57|3033.65|3033.65|3033.22|3033.22|0
1651583110000|2022-05-03 13:05:10|3033.21|3033.21|3033.04|3033.04|3033.4|3033.4|3033.04|3033.04|0
1651583120000|2022-05-03 13:05:20|3033.24|3033.24|3033.24|3033.24|3033.24|3033.24|3033.02|3033.02|0
1651583140000|2022-05-03 13:05:40|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|0
1651583150000|2022-05-03 13:05:50|3033.24|3033.24|3033.24|3033.24|3033.24|3033.24|3033.24|3033.24|0
1651583180000|2022-05-03 13:06:20|3033.6|3033.6|3033.6|3033.6|3033.6|3033.6|3033.6|3033.6|0
1651583220000|2022-05-03 13:07:00|3033.82|3033.82|3034.03|3034.03|3034.03|3034.03|3033.82|3033.82|0
1651583230000|2022-05-03 13:07:10|3033.71|3033.71|3033.71|3033.71|3033.71|3033.71|3033.71|3033.71|0
1651583260000|2022-05-03 13:07:40|3033.6|3033.6|3032.94|3032.94|3033.6|3033.6|3032.94|3032.94|0
1651583280000|2022-05-03 13:08:00|3032.55|3032.55|3032.19|3032.19|3032.55|3032.55|3032.19|3032.19|0
1651583290000|2022-05-03 13:08:10|3032.38|3032.38|3031.66|3031.66|3032.38|3032.38|3031.66|3031.66|0
1651583320000|2022-05-03 13:08:40|3031.99|3031.99|3032.1|3032.1|3032.1|3032.1|3031.99|3031.99|0
1651583330000|2022-05-03 13:08:50|3031.74|3031.74|3031.23|3031.23|3031.95|3031.95|3031.23|3031.23|0
1651583380000|2022-05-03 13:09:40|3031.01|3031.01|3031.01|3031.01|3031.01|3031.01|3031.01|3031.01|0
1651583430000|2022-05-03 13:10:30|3030.79|3030.79|3030.46|3030.46|3030.79|3030.79|3030.46|3030.46|0
1651583440000|2022-05-03 13:10:40|3030.83|3030.83|3030.83|3030.83|3030.83|3030.83|3030.83|3030.83|0
1651583450000|2022-05-03 13:10:50|3030.91|3030.91|3030.91|3030.91|3030.91|3030.91|3030.91|3030.91|0
1651583500000|2022-05-03 13:11:40|3030.54|3030.54|3030.32|3030.32|3030.54|3030.54|3030.32|3030.32|0
1651583560000|2022-05-03 13:12:40|3029.74|3029.74|3029.01|3029.01|3029.74|3029.74|3029.01|3029.01|0
1651583580000|2022-05-03 13:13:00|3029.67|3029.67|3029.35|3029.35|3029.67|3029.67|3029.35|3029.35|0
1651583590000|2022-05-03 13:13:10|3029.46|3029.46|3029.19|3029.19|3029.46|3029.46|3029.19|3029.19|0
1651583600000|2022-05-03 13:13:20|3029.41|3029.41|3029.48|3029.48|3029.48|3029.48|3029.41|3029.41|0
1651583620000|2022-05-03 13:13:40|3029.12|3029.12|3029.12|3029.12|3029.12|3029.12|3029.12|3029.12|0
1651583640000|2022-05-03 13:14:00|3029.35|3029.35|3029.35|3029.35|3029.35|3029.35|3029.35|3029.35|0
1651583650000|2022-05-03 13:14:10|3028.91|3028.91|3028.91|3028.91|3028.91|3028.91|3028.91|3028.91|0
1651583670000|2022-05-03 13:14:30|3028.58|3028.58|3028.58|3028.58|3028.58|3028.58|3028.58|3028.58|0
1651583680000|2022-05-03 13:14:40|3028.47|3028.47|3028.26|3028.26|3028.47|3028.47|3028.26|3028.26|0
1651583690000|2022-05-03 13:14:50|3028.15|3028.15|3028.4|3028.4|3028.4|3028.4|3028.04|3028.04|0
1651583700000|2022-05-03 13:15:00|3028.76|3028.76|3028.4|3028.4|3028.76|3028.76|3028.4|3028.4|0
1651583720000|2022-05-03 13:15:20|3028.72|3028.72|3028.64|3028.64|3028.72|3028.72|3028.64|3028.64|0
1651583760000|2022-05-03 13:16:00|3029.07|3029.07|3029.07|3029.07|3029.07|3029.07|3029.07|3029.07|0
1651583770000|2022-05-03 13:16:10|3029.3|3029.3|3029.43|3029.43|3029.43|3029.43|3028.85|3028.85|0
1651583780000|2022-05-03 13:16:20|3029.65|3029.65|3029.65|3029.65|3029.65|3029.65|3029.65|3029.65|0
1651583790000|2022-05-03 13:16:30|3029.87|3029.87|3029.98|3029.98|3029.98|3029.98|3029.87|3029.87|0
1651583800000|2022-05-03 13:16:40|3030.06|3030.06|3030.06|3030.06|3030.06|3030.06|3030.06|3030.06|0
1651583810000|2022-05-03 13:16:50|3030.28|3030.28|3030.28|3030.28|3030.28|3030.28|3030.28|3030.28|0
1651583910000|2022-05-03 13:18:30|3031.06|3031.06|3031.47|3031.47|3031.47|3031.47|3031.06|3031.06|0
1651583960000|2022-05-03 13:19:20|3031.84|3031.84|3031.84|3031.84|3031.84|3031.84|3031.84|3031.84|0
1651583970000|2022-05-03 13:19:30|3031.61|3031.61|3031.61|3031.61|3031.61|3031.61|3031.61|3031.61|0
1651583990000|2022-05-03 13:19:50|3031.72|3031.72|3031.72|3031.72|3031.72|3031.72|3031.72|3031.72|0
1651584020000|2022-05-03 13:20:20|3031.49|3031.49|3031.49|3031.49|3031.49|3031.49|3031.49|3031.49|0
1651584030000|2022-05-03 13:20:30|3031.86|3031.86|3031.1|3031.1|3031.86|3031.86|3031.1|3031.1|0
1651584050000|2022-05-03 13:20:50|3031.02|3031.02|3031.02|3031.02|3031.02|3031.02|3031.02|3031.02|0
1651584060000|2022-05-03 13:21:00|3031.22|3031.22|3031.05|3031.05|3031.78|3031.78|3031.05|3031.05|0
1651584090000|2022-05-03 13:21:30|3030.84|3030.84|3030.84|3030.84|3030.84|3030.84|3030.84|3030.84|0
1651584150000|2022-05-03 13:22:30|3031.2|3031.2|3031.2|3031.2|3031.2|3031.2|3031.2|3031.2|0
1651584170000|2022-05-03 13:22:50|3030.84|3030.84|3030.47|3030.47|3030.84|3030.84|3030.47|3030.47|0
1651584190000|2022-05-03 13:23:10|3030.8|3030.8|3030.8|3030.8|3030.8|3030.8|3030.8|3030.8|0
1651584200000|2022-05-03 13:23:20|3031.13|3031.13|3030.69|3030.69|3031.13|3031.13|3030.69|3030.69|0
1651584210000|2022-05-03 13:23:30|3030.48|3030.48|3030.04|3030.04|3030.69|3030.69|3030.04|3030.04|0
1651584230000|2022-05-03 13:23:50|3029.93|3029.93|3029.93|3029.93|3029.93|3029.93|3029.93|3029.93|0
1651584240000|2022-05-03 13:24:00|3029.71|3029.71|3029.61|3029.61|3029.71|3029.71|3029.41|3029.41|0
1651584250000|2022-05-03 13:24:10|3029.8|3029.8|3030.79|3030.79|3030.79|3030.79|3029.8|3029.8|0
1651584260000|2022-05-03 13:24:20|3030.9|3030.9|3030.9|3030.9|3030.9|3030.9|3030.9|3030.9|0
1651584280000|2022-05-03 13:24:40|3031.01|3031.01|3031.01|3031.01|3031.01|3031.01|3031.01|3031.01|0
1651584300000|2022-05-03 13:25:00|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|0
1651584320000|2022-05-03 13:25:20|3030.93|3030.93|3030.93|3030.93|3030.93|3030.93|3030.93|3030.93|0
1651584410000|2022-05-03 13:26:50|3030.71|3030.71|3030.48|3030.48|3030.71|3030.71|3030.48|3030.48|0
1651584430000|2022-05-03 13:27:10|3030.12|3030.12|3030.12|3030.12|3030.12|3030.12|3030.12|3030.12|0
1651584440000|2022-05-03 13:27:20|3029.96|3029.96|3029.96|3029.96|3029.96|3029.96|3029.96|3029.96|0
1651584480000|2022-05-03 13:28:00|3029.85|3029.85|3029.85|3029.85|3029.85|3029.85|3029.85|3029.85|0
1651584490000|2022-05-03 13:28:10|3029.96|3029.96|3029.96|3029.96|3029.96|3029.96|3029.96|3029.96|0
1651584560000|2022-05-03 13:29:20|3029.6|3029.6|3029.6|3029.6|3029.6|3029.6|3029.6|3029.6|0
1651584570000|2022-05-03 13:29:30|3029.81|3029.81|3030.48|3030.48|3030.48|3030.48|3029.81|3029.81|0
1651584580000|2022-05-03 13:29:40|3030.63|3030.63|3030.08|3030.08|3030.63|3030.63|3030.08|3030.08|0
1651584590000|2022-05-03 13:29:50|3030.47|3030.47|3030.47|3030.47|3030.66|3030.66|3030.47|3030.47|0
1651584600000|2022-05-03 13:30:00|3031.19|3031.19|3030.74|3030.74|3031.19|3031.19|3030.74|3030.74|0
1651584610000|2022-05-03 13:30:10|3030.52|3030.52|3030.77|3030.77|3030.97|3030.97|3030.52|3030.52|0
1651584630000|2022-05-03 13:30:30|3030.53|3030.53|3030.47|3030.47|3030.69|3030.69|3030.47|3030.47|0
1651584640000|2022-05-03 13:30:40|3029.73|3029.73|3030.48|3030.48|3030.48|3030.48|3029.54|3029.54|0
1651584650000|2022-05-03 13:30:50|3030.37|3030.37|3030.27|3030.27|3030.37|3030.37|3030.04|3030.04|0
1651584660000|2022-05-03 13:31:00|3030.19|3030.19|3030.19|3030.19|3030.19|3030.19|3030.19|3030.19|0
1651584670000|2022-05-03 13:31:10|3029.46|3029.46|3029.49|3029.49|3029.49|3029.49|3029.1|3029.1|0
1651584700000|2022-05-03 13:31:40|3029.29|3029.29|3029.29|3029.29|3029.29|3029.29|3029.29|3029.29|0
1651584710000|2022-05-03 13:31:50|3029.06|3029.06|3029.51|3029.51|3029.51|3029.51|3029.06|3029.06|0
1651584720000|2022-05-03 13:32:00|3029.73|3029.73|3030.71|3030.71|3030.71|3030.71|3029.73|3029.73|0
1651584750000|2022-05-03 13:32:30|3030.94|3030.94|3030.71|3030.71|3030.94|3030.94|3030.71|3030.71|0
1651584760000|2022-05-03 13:32:40|3030.93|3030.93|3030.93|3030.93|3030.93|3030.93|3030.93|3030.93|0
1651584770000|2022-05-03 13:32:50|3031.16|3031.16|3031.52|3031.52|3031.52|3031.52|3031.16|3031.16|0
1651584780000|2022-05-03 13:33:00|3031.63|3031.63|3031.71|3031.71|3031.71|3031.71|3031.63|3031.63|0
1651584790000|2022-05-03 13:33:10|3031.32|3031.32|3031.32|3031.32|3031.32|3031.32|3031.32|3031.32|0
1651584800000|2022-05-03 13:33:20|3031.68|3031.68|3031.04|3031.04|3032.13|3032.13|3031.04|3031.04|0
1651584810000|2022-05-03 13:33:30|3030.82|3030.82|3031.4|3031.4|3031.4|3031.4|3030.82|3030.82|0
1651584820000|2022-05-03 13:33:40|3031.63|3031.63|3032.09|3032.09|3032.09|3032.09|3031.63|3031.63|0
1651584830000|2022-05-03 13:33:50|3032.31|3032.31|3032.31|3032.31|3032.31|3032.31|3032.31|3032.31|0
1651584840000|2022-05-03 13:34:00|3032.7|3032.7|3032.9|3032.9|3032.9|3032.9|3032.7|3032.7|0
1651584850000|2022-05-03 13:34:10|3033.06|3033.06|3032.95|3032.95|3033.42|3033.42|3032.95|3032.95|0
1651584860000|2022-05-03 13:34:20|3032.73|3032.73|3032.73|3032.73|3032.73|3032.73|3032.73|3032.73|0
1651584870000|2022-05-03 13:34:30|3032.62|3032.62|3032.62|3032.62|3032.62|3032.62|3032.62|3032.62|0
1651584880000|2022-05-03 13:34:40|3032.42|3032.42|3032.21|3032.21|3032.42|3032.42|3032.21|3032.21|0
1651584890000|2022-05-03 13:34:50|3031.99|3031.99|3031.99|3031.99|3031.99|3031.99|3031.99|3031.99|0
1651584900000|2022-05-03 13:35:00|3031.91|3031.91|3031.69|3031.69|3031.91|3031.91|3031.69|3031.69|0
1651584910000|2022-05-03 13:35:10|3031.33|3031.33|3030.71|3030.71|3031.33|3031.33|3030.71|3030.71|0
1651584930000|2022-05-03 13:35:30|3030.49|3030.49|3030.26|3030.26|3030.49|3030.49|3030.04|3030.04|0
1651584950000|2022-05-03 13:35:50|3030.71|3030.71|3030.71|3030.71|3030.71|3030.71|3030.71|3030.71|0
1651584960000|2022-05-03 13:36:00|3030.63|3030.63|3030.66|3030.66|3030.89|3030.89|3030.63|3030.63|0
1651584970000|2022-05-03 13:36:10|3030.44|3030.44|3030.58|3030.58|3030.66|3030.66|3030.44|3030.44|0
1651584980000|2022-05-03 13:36:20|3030.36|3030.36|3030.59|3030.59|3030.59|3030.59|3030.36|3030.36|0
1651584990000|2022-05-03 13:36:30|3031.03|3031.03|3031.35|3031.35|3031.35|3031.35|3031.03|3031.03|0
1651585000000|2022-05-03 13:36:40|3030.92|3030.92|3030.92|3030.92|3030.92|3030.92|3030.92|3030.92|0
1651585020000|2022-05-03 13:37:00|3030.55|3030.55|3030.55|3030.55|3030.55|3030.55|3030.55|3030.55|0
1651585030000|2022-05-03 13:37:10|3030.47|3030.47|3030.47|3030.47|3030.47|3030.47|3030.47|3030.47|0
1651585050000|2022-05-03 13:37:30|3029.79|3029.79|3028.36|3028.36|3029.79|3029.79|3028.36|3028.36|0
1651585070000|2022-05-03 13:37:50|3028.52|3028.52|3028.52|3028.52|3028.52|3028.52|3028.52|3028.52|0
1651585080000|2022-05-03 13:38:00|3028.08|3028.08|3028.08|3028.08|3028.08|3028.08|3028.08|3028.08|0
1651585090000|2022-05-03 13:38:10|3028.3|3028.3|3028.52|3028.52|3028.52|3028.52|3028.3|3028.3|0
1651585120000|2022-05-03 13:38:40|3028.32|3028.32|3027.33|3027.33|3028.32|3028.32|3027.33|3027.33|0
1651585130000|2022-05-03 13:38:50|3026.9|3026.9|3026.9|3026.9|3026.9|3026.9|3026.9|3026.9|0
1651585150000|2022-05-03 13:39:10|3027.26|3027.26|3029.52|3029.52|3029.52|3029.52|3027.26|3027.26|0
1651585160000|2022-05-03 13:39:20|3029.75|3029.75|3031.02|3031.02|3031.02|3031.02|3029.75|3029.75|0
1651585170000|2022-05-03 13:39:30|3030.57|3030.57|3030.57|3030.57|3030.57|3030.57|3030.57|3030.57|0
1651585190000|2022-05-03 13:39:50|3030.93|3030.93|3031.66|3031.66|3031.66|3031.66|3030.93|3030.93|0
1651585200000|2022-05-03 13:40:00|3031.29|3031.29|3031.27|3031.27|3032.24|3032.24|3031.27|3031.27|0
1651585210000|2022-05-03 13:40:10|3030.55|3030.55|3029.45|3029.45|3030.55|3030.55|3029.45|3029.45|0
1651585230000|2022-05-03 13:40:30|3029.53|3029.53|3029.69|3029.69|3029.69|3029.69|3029.53|3029.53|0
1651585250000|2022-05-03 13:40:50|3030.05|3030.05|3030.77|3030.77|3031.14|3031.14|3030.05|3030.05|0
1651585260000|2022-05-03 13:41:00|3030.56|3030.56|3030.56|3030.56|3030.56|3030.56|3030.56|3030.56|0
1651585280000|2022-05-03 13:41:20|3030.95|3030.95|3030.95|3030.95|3030.95|3030.95|3030.95|3030.95|0
1651585300000|2022-05-03 13:41:40|3031.67|3031.67|3032.11|3032.11|3032.11|3032.11|3031.67|3031.67|0
1651585310000|2022-05-03 13:41:50|3031.75|3031.75|3031.75|3031.75|3031.75|3031.75|3031.75|3031.75|0
1651585340000|2022-05-03 13:42:20|3032.2|3032.2|3032.2|3032.2|3032.2|3032.2|3032.2|3032.2|0
1651585350000|2022-05-03 13:42:30|3031.98|3031.98|3031.98|3031.98|3031.98|3031.98|3031.98|3031.98|0
1651585360000|2022-05-03 13:42:40|3032.34|3032.34|3032.34|3032.34|3032.34|3032.34|3032.34|3032.34|0
1651585370000|2022-05-03 13:42:50|3032.7|3032.7|3033.14|3033.14|3033.14|3033.14|3032.7|3032.7|0
1651585390000|2022-05-03 13:43:10|3032.92|3032.92|3032.36|3032.36|3032.92|3032.92|3032.2|3032.2|0
1651585400000|2022-05-03 13:43:20|3032.14|3032.14|3032.14|3032.14|3032.14|3032.14|3031.91|3031.91|0
1651585410000|2022-05-03 13:43:30|3032.86|3032.86|3032.86|3032.86|3032.86|3032.86|3032.64|3032.64|0
1651585420000|2022-05-03 13:43:40|3033.08|3033.08|3033.08|3033.08|3033.08|3033.08|3033.08|3033.08|0
1651585440000|2022-05-03 13:44:00|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|0
1651585450000|2022-05-03 13:44:10|3033.08|3033.08|3032.97|3032.97|3033.08|3033.08|3032.97|3032.97|0
1651585460000|2022-05-03 13:44:20|3033.36|3033.36|3033.56|3033.56|3033.56|3033.56|3033.36|3033.36|0
1651585480000|2022-05-03 13:44:40|3033.45|3033.45|3033.45|3033.45|3033.45|3033.45|3033.45|3033.45|0
1651585490000|2022-05-03 13:44:50|3033|3033|3032.9|3032.9|3033.31|3033.31|3032.45|3032.45|0
1651585500000|2022-05-03 13:45:00|3032.7|3032.7|3032.77|3032.77|3032.93|3032.93|3031.98|3031.98|0
1651585510000|2022-05-03 13:45:10|3032.96|3032.96|3032.96|3032.96|3032.96|3032.96|3032.96|3032.96|0
1651585520000|2022-05-03 13:45:20|3033.07|3033.07|3033.07|3033.07|3033.07|3033.07|3033.07|3033.07|0
1651585540000|2022-05-03 13:45:40|3032.86|3032.86|3032.86|3032.86|3032.86|3032.86|3032.86|3032.86|0
1651585560000|2022-05-03 13:46:00|3033.08|3033.08|3033.08|3033.08|3033.08|3033.08|3033.08|3033.08|0
1651585580000|2022-05-03 13:46:20|3032.63|3032.63|3032.24|3032.24|3032.63|3032.63|3032.24|3032.24|0
1651585590000|2022-05-03 13:46:30|3032.43|3032.43|3032.43|3032.43|3032.43|3032.43|3032.43|3032.43|0
1651585600000|2022-05-03 13:46:40|3032.65|3032.65|3032.65|3032.65|3032.65|3032.65|3032.65|3032.65|0
1651585630000|2022-05-03 13:47:10|3032.46|3032.46|3032.46|3032.46|3032.46|3032.46|3032.46|3032.46|0
1651585670000|2022-05-03 13:47:50|3032.26|3032.26|3032.26|3032.26|3032.26|3032.26|3032.26|3032.26|0
1651585690000|2022-05-03 13:48:10|3032.04|3032.04|3032.04|3032.04|3032.04|3032.04|3032.04|3032.04|0
1651585700000|2022-05-03 13:48:20|3032.27|3032.27|3032.04|3032.04|3032.27|3032.27|3032.04|3032.04|0
1651585730000|2022-05-03 13:48:50|3032.26|3032.26|3032.26|3032.26|3032.26|3032.26|3032.26|3032.26|0
1651585740000|2022-05-03 13:49:00|3032.48|3032.48|3032.46|3032.46|3032.48|3032.48|3031.87|3031.87|0
1651585760000|2022-05-03 13:49:20|3031.47|3031.47|3031.67|3031.67|3031.67|3031.67|3031.47|3031.47|0
1651585770000|2022-05-03 13:49:30|3031.78|3031.78|3032.25|3032.25|3032.36|3032.36|3031.78|3031.78|0
1651585790000|2022-05-03 13:49:50|3031.88|3031.88|3031.69|3031.69|3031.88|3031.88|3031.69|3031.69|0
1651585800000|2022-05-03 13:50:00|3032.05|3032.05|3031.89|3031.89|3032.05|3032.05|3031.89|3031.89|0
1651585810000|2022-05-03 13:50:10|3031.67|3031.67|3031.67|3031.67|3031.67|3031.67|3031.67|3031.67|0
1651585820000|2022-05-03 13:50:20|3031.45|3031.45|3031.67|3031.67|3031.67|3031.67|3031.45|3031.45|0
1651585830000|2022-05-03 13:50:30|3031.9|3031.9|3032.04|3032.04|3032.04|3032.04|3031.67|3031.67|0
1651585840000|2022-05-03 13:50:40|3031.81|3031.81|3031.81|3031.81|3031.81|3031.81|3031.81|3031.81|0
1651585870000|2022-05-03 13:51:10|3032.04|3032.04|3032.23|3032.23|3032.23|3032.23|3032.04|3032.04|0
1651585890000|2022-05-03 13:51:30|3032.96|3032.96|3032.74|3032.74|3032.96|3032.96|3032.74|3032.74|0
1651585910000|2022-05-03 13:51:50|3033.1|3033.1|3032.77|3032.77|3033.1|3033.1|3032.77|3032.77|0
1651585930000|2022-05-03 13:52:10|3032.66|3032.66|3032.66|3032.66|3032.66|3032.66|3032.66|3032.66|0
1651585940000|2022-05-03 13:52:20|3032.3|3032.3|3032.3|3032.3|3032.3|3032.3|3032.3|3032.3|0
1651585950000|2022-05-03 13:52:30|3032.52|3032.52|3031.91|3031.91|3032.52|3032.52|3031.91|3031.91|0
1651585960000|2022-05-03 13:52:40|3032.27|3032.27|3032.27|3032.27|3032.27|3032.27|3032.27|3032.27|0
1651585980000|2022-05-03 13:53:00|3032.35|3032.35|3032.07|3032.07|3032.35|3032.35|3031.92|3031.92|0
1651585990000|2022-05-03 13:53:10|3032.23|3032.23|3032.45|3032.45|3032.45|3032.45|3032.23|3032.23|0
1651586000000|2022-05-03 13:53:20|3032.09|3032.09|3031.73|3031.73|3032.09|3032.09|3031.73|3031.73|0
1651586010000|2022-05-03 13:53:30|3031.36|3031.36|3031.73|3031.73|3031.73|3031.73|3031.36|3031.36|0
1651586030000|2022-05-03 13:53:50|3031.62|3031.62|3031.4|3031.4|3031.62|3031.62|3031.4|3031.4|0
1651586040000|2022-05-03 13:54:00|3031.59|3031.59|3031.79|3031.79|3031.79|3031.79|3031.59|3031.59|0
1651586050000|2022-05-03 13:54:10|3031.59|3031.59|3031.59|3031.59|3031.59|3031.59|3031.59|3031.59|0
1651586060000|2022-05-03 13:54:20|3031.75|3031.75|3031.75|3031.75|3031.75|3031.75|3031.75|3031.75|0
1651586080000|2022-05-03 13:54:40|3031.64|3031.64|3031.42|3031.42|3031.64|3031.64|3031.42|3031.42|0
1651586090000|2022-05-03 13:54:50|3031.64|3031.64|3031.84|3031.84|3031.84|3031.84|3031.64|3031.64|0
1651586100000|2022-05-03 13:55:00|3032.27|3032.27|3033.78|3033.78|3033.78|3033.78|3032.27|3032.27|0
1651586110000|2022-05-03 13:55:10|3034.65|3034.65|3034.65|3034.65|3034.65|3034.65|3034.65|3034.65|0
1651586130000|2022-05-03 13:55:30|3034.87|3034.87|3034.04|3034.04|3034.87|3034.87|3034.04|3034.04|0
1651586140000|2022-05-03 13:55:40|3033.82|3033.82|3033.6|3033.6|3033.82|3033.82|3033.6|3033.6|0
1651586170000|2022-05-03 13:56:10|3033.52|3033.52|3033.52|3033.52|3033.52|3033.52|3033.52|3033.52|0
1651586180000|2022-05-03 13:56:20|3033.33|3033.33|3033.46|3033.46|3033.69|3033.69|3033.33|3033.33|0
1651586200000|2022-05-03 13:56:40|3033.1|3033.1|3033.02|3033.02|3033.1|3033.1|3033.02|3033.02|0
1651586230000|2022-05-03 13:57:10|3032.8|3032.8|3032.58|3032.58|3032.8|3032.8|3032.58|3032.58|0
1651586260000|2022-05-03 13:57:40|3032.19|3032.19|3032.19|3032.19|3032.19|3032.19|3032.19|3032.19|0
1651586270000|2022-05-03 13:57:50|3032.42|3032.42|3032.42|3032.42|3032.42|3032.42|3032.42|3032.42|0
1651586300000|2022-05-03 13:58:20|3032.78|3032.78|3032.78|3032.78|3032.78|3032.78|3032.78|3032.78|0
1651586320000|2022-05-03 13:58:40|3032.35|3032.35|3032.12|3032.12|3032.35|3032.35|3032.12|3032.12|0
1651586330000|2022-05-03 13:58:50|3032.67|3032.67|3032.47|3032.47|3032.67|3032.67|3032.47|3032.47|0
1651586340000|2022-05-03 13:59:00|3032.69|3032.69|3032.91|3032.91|3032.91|3032.91|3032.69|3032.69|0
1651586370000|2022-05-03 13:59:30|3033.5|3033.5|3033.5|3033.5|3033.5|3033.5|3033.5|3033.5|0
1651586410000|2022-05-03 14:00:10|3033.73|3033.73|3033.51|3033.51|3033.73|3033.73|3033.51|3033.51|0
1651586430000|2022-05-03 14:00:30|3033.71|3033.71|3033.71|3033.71|3033.71|3033.71|3033.71|3033.71|0
1651586440000|2022-05-03 14:00:40|3033.49|3033.49|3033.49|3033.49|3033.49|3033.49|3033.49|3033.49|0
1651586450000|2022-05-03 14:00:50|3033.26|3033.26|3033.26|3033.26|3033.26|3033.26|3033.26|3033.26|0
1651586460000|2022-05-03 14:01:00|3033.46|3033.46|3033.46|3033.46|3033.46|3033.46|3033.46|3033.46|0
1651586480000|2022-05-03 14:01:20|3033.24|3033.24|3033.05|3033.05|3033.24|3033.24|3033.05|3033.05|0
1651586490000|2022-05-03 14:01:30|3032.82|3032.82|3032.82|3032.82|3032.82|3032.82|3032.59|3032.59|0
1651586520000|2022-05-03 14:02:00|3032.6|3032.6|3032.6|3032.6|3032.6|3032.6|3032.6|3032.6|0
1651586530000|2022-05-03 14:02:10|3031.94|3031.94|3032.38|3032.38|3032.38|3032.38|3031.94|3031.94|0
1651586540000|2022-05-03 14:02:20|3032.6|3032.6|3032.6|3032.6|3032.6|3032.6|3032.6|3032.6|0
1651586580000|2022-05-03 14:03:00|3032.24|3032.24|3032.24|3032.24|3032.24|3032.24|3032.24|3032.24|0
1651586600000|2022-05-03 14:03:20|3032.32|3032.32|3033.04|3033.04|3033.04|3033.04|3032.32|3032.32|0
1651586620000|2022-05-03 14:03:40|3032.61|3032.61|3032.24|3032.24|3032.61|3032.61|3032.24|3032.24|0
1651586650000|2022-05-03 14:04:10|3032.57|3032.57|3032.57|3032.57|3032.57|3032.57|3032.57|3032.57|0
1651586660000|2022-05-03 14:04:20|3033.02|3033.02|3033.38|3033.38|3033.38|3033.38|3033.02|3033.02|0
1651586670000|2022-05-03 14:04:30|3033.6|3033.6|3033.6|3033.6|3033.6|3033.6|3033.6|3033.6|0
1651586680000|2022-05-03 14:04:40|3033.68|3033.68|3033.68|3033.68|3033.68|3033.68|3033.68|3033.68|0
1651586700000|2022-05-03 14:05:00|3033.6|3033.6|3033.97|3033.97|3033.97|3033.97|3033.6|3033.6|0
1651586710000|2022-05-03 14:05:10|3034.16|3034.16|3034.16|3034.16|3034.16|3034.16|3034.16|3034.16|0
1651586720000|2022-05-03 14:05:20|3034.36|3034.36|3034.36|3034.36|3034.36|3034.36|3034.36|3034.36|0
1651586740000|2022-05-03 14:05:40|3034.58|3034.58|3034.94|3034.94|3034.94|3034.94|3034.58|3034.58|0
1651586750000|2022-05-03 14:05:50|3034.72|3034.72|3034.72|3034.72|3034.72|3034.72|3034.72|3034.72|0
1651586770000|2022-05-03 14:06:10|3034.36|3034.36|3034.36|3034.36|3034.36|3034.36|3034.36|3034.36|0
1651586790000|2022-05-03 14:06:30|3034.16|3034.16|3034.16|3034.16|3034.16|3034.16|3034.16|3034.16|0
1651586800000|2022-05-03 14:06:40|3033.83|3033.83|3033.47|3033.47|3033.83|3033.83|3033.47|3033.47|0
1651586810000|2022-05-03 14:06:50|3033.02|3033.02|3032.27|3032.27|3033.02|3033.02|3032.27|3032.27|0
1651586830000|2022-05-03 14:07:10|3032.63|3032.63|3032.86|3032.86|3032.86|3032.86|3032.63|3032.63|0
1651586840000|2022-05-03 14:07:20|3032.63|3032.63|3032.27|3032.27|3032.63|3032.63|3032.27|3032.27|0
1651586880000|2022-05-03 14:08:00|3032.49|3032.49|3032.71|3032.71|3032.71|3032.71|3032.49|3032.49|0
1651586900000|2022-05-03 14:08:20|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|0
1651586920000|2022-05-03 14:08:40|3033.21|3033.21|3033.19|3033.19|3033.54|3033.54|3033.18|3033.18|0
1651586930000|2022-05-03 14:08:50|3033.55|3033.55|3034.09|3034.09|3034.09|3034.09|3033.55|3033.55|0
1651586980000|2022-05-03 14:09:40|3033.73|3033.73|3033.01|3033.01|3033.73|3033.73|3033.01|3033.01|0
1651587000000|2022-05-03 14:10:00|3032.79|3032.79|3033.15|3033.15|3033.15|3033.15|3032.79|3032.79|0
1651587010000|2022-05-03 14:10:10|3033.51|3033.51|3032.45|3032.45|3033.51|3033.51|3032.45|3032.45|0
1651587020000|2022-05-03 14:10:20|3032.82|3032.82|3031.64|3031.64|3032.82|3032.82|3031.64|3031.64|0
1651587080000|2022-05-03 14:11:20|3031.44|3031.44|3031.44|3031.44|3031.44|3031.44|3031.44|3031.44|0
1651587090000|2022-05-03 14:11:30|3031.67|3031.67|3031.59|3031.59|3031.67|3031.67|3031.59|3031.59|0
1651587100000|2022-05-03 14:11:40|3031.51|3031.51|3031.31|3031.31|3031.51|3031.51|3031.31|3031.31|0
1651587110000|2022-05-03 14:11:50|3031.24|3031.24|3031.08|3031.08|3031.24|3031.24|3031|3031|0
1651587120000|2022-05-03 14:12:00|3030.64|3030.64|3030.8|3030.8|3030.8|3030.8|3030.64|3030.64|0
1651587130000|2022-05-03 14:12:10|3030.44|3030.44|3030.44|3030.44|3030.44|3030.44|3030.44|3030.44|0
1651587140000|2022-05-03 14:12:20|3030.41|3030.41|3030.41|3030.41|3030.41|3030.41|3030.41|3030.41|0
1651587160000|2022-05-03 14:12:40|3030.78|3030.78|3030.82|3030.82|3031.27|3031.27|3030.39|3030.39|0
1651587170000|2022-05-03 14:12:50|3031.04|3031.04|3031.04|3031.04|3031.04|3031.04|3031.04|3031.04|0
1651587180000|2022-05-03 14:13:00|3030.82|3030.82|3030.84|3030.84|3031.03|3031.03|3030.82|3030.82|0
1651587240000|2022-05-03 14:14:00|3031.27|3031.27|3031.27|3031.27|3031.27|3031.27|3031.27|3031.27|0
1651587250000|2022-05-03 14:14:10|3031.47|3031.47|3031.47|3031.47|3031.47|3031.47|3031.47|3031.47|0
1651587270000|2022-05-03 14:14:30|3031.55|3031.55|3032.14|3032.14|3032.36|3032.36|3031.55|3031.55|0
1651587280000|2022-05-03 14:14:40|3032.35|3032.35|3033.44|3033.44|3033.44|3033.44|3032.35|3032.35|0
1651587290000|2022-05-03 14:14:50|3033.83|3033.83|3033.83|3033.83|3033.83|3033.83|3033.83|3033.83|0
1651587300000|2022-05-03 14:15:00|3033.44|3033.44|3031.58|3031.58|3033.44|3033.44|3031.58|3031.58|0
1651587310000|2022-05-03 14:15:10|3031.38|3031.38|3031.18|3031.18|3031.38|3031.38|3031.18|3031.18|0
1651587320000|2022-05-03 14:15:20|3030.82|3030.82|3030.82|3030.82|3030.82|3030.82|3030.82|3030.82|0
1651587330000|2022-05-03 14:15:30|3030.74|3030.74|3031.11|3031.11|3031.11|3031.11|3030.74|3030.74|0
1651587340000|2022-05-03 14:15:40|3030.81|3030.81|3029.84|3029.84|3030.81|3030.81|3029.62|3029.62|0
1651587350000|2022-05-03 14:15:50|3030.21|3030.21|3030.43|3030.43|3030.43|3030.43|3029.84|3029.84|0
1651587370000|2022-05-03 14:16:10|3030.04|3030.04|3029.13|3029.13|3030.04|3030.04|3029.13|3029.13|0
1651587380000|2022-05-03 14:16:20|3029.5|3029.5|3029.13|3029.13|3029.5|3029.5|3029.13|3029.13|0
1651587420000|2022-05-03 14:17:00|3029.35|3029.35|3029.35|3029.35|3029.35|3029.35|3029.35|3029.35|0
1651587430000|2022-05-03 14:17:10|3029.57|3029.57|3029.57|3029.57|3029.57|3029.57|3029.57|3029.57|0
1651587450000|2022-05-03 14:17:30|3029.79|3029.79|3029.79|3029.79|3029.79|3029.79|3029.79|3029.79|0
1651587480000|2022-05-03 14:18:00|3029.47|3029.47|3029.47|3029.47|3029.47|3029.47|3029.47|3029.47|0
1651587490000|2022-05-03 14:18:10|3029.25|3029.25|3029.03|3029.03|3029.25|3029.25|3029.03|3029.03|0
1651587500000|2022-05-03 14:18:20|3029.4|3029.4|3029.4|3029.4|3029.4|3029.4|3029.4|3029.4|0
1651587510000|2022-05-03 14:18:30|3029.18|3029.18|3029.9|3029.9|3029.9|3029.9|3029.18|3029.18|0
1651587530000|2022-05-03 14:18:50|3030.12|3030.12|3031|3031|3031|3031|3030.12|3030.12|0
1651587540000|2022-05-03 14:19:00|3031.39|3031.39|3031.94|3031.94|3031.94|3031.94|3031.39|3031.39|0
1651587560000|2022-05-03 14:19:20|3031.57|3031.57|3031.21|3031.21|3031.57|3031.57|3031.21|3031.21|0
1651587570000|2022-05-03 14:19:30|3031.29|3031.29|3030.82|3030.82|3031.37|3031.37|3030.82|3030.82|0
1651587580000|2022-05-03 14:19:40|3031.18|3031.18|3031.23|3031.23|3031.34|3031.34|3031.18|3031.18|0
1651587590000|2022-05-03 14:19:50|3030.87|3030.87|3030.87|3030.87|3030.87|3030.87|3030.87|3030.87|0
1651587610000|2022-05-03 14:20:10|3031.6|3031.6|3031.6|3031.6|3031.6|3031.6|3031.6|3031.6|0
1651587660000|2022-05-03 14:21:00|3031.01|3031.01|3031.01|3031.01|3031.01|3031.01|3031.01|3031.01|0
1651587670000|2022-05-03 14:21:10|3030.79|3030.79|3030.79|3030.79|3030.79|3030.79|3030.79|3030.79|0
1651587700000|2022-05-03 14:21:40|3030.57|3030.57|3029.88|3029.88|3030.57|3030.57|3029.88|3029.88|0
1651587760000|2022-05-03 14:22:40|3030.32|3030.32|3030.68|3030.68|3030.68|3030.68|3030.32|3030.32|0
1651587810000|2022-05-03 14:23:30|3030.32|3030.32|3030.32|3030.32|3030.32|3030.32|3030.32|3030.32|0
1651587820000|2022-05-03 14:23:40|3029.96|3029.96|3030.32|3030.32|3030.32|3030.32|3029.96|3029.96|0
1651587870000|2022-05-03 14:24:30|3030.1|3030.1|3030.49|3030.49|3030.49|3030.49|3030.1|3030.1|0
1651587900000|2022-05-03 14:25:00|3030.85|3030.85|3031.22|3031.22|3031.22|3031.22|3030.85|3030.85|0
1651587920000|2022-05-03 14:25:20|3031.44|3031.44|3031.55|3031.55|3031.55|3031.55|3031.44|3031.44|0
1651587940000|2022-05-03 14:25:40|3031.91|3031.91|3032.08|3032.08|3032.27|3032.27|3031.91|3031.91|0
1651587950000|2022-05-03 14:25:50|3032.29|3032.29|3032.29|3032.29|3032.29|3032.29|3032.29|3032.29|0
1651587990000|2022-05-03 14:26:30|3032.07|3032.07|3032.29|3032.29|3032.29|3032.29|3031.84|3031.84|0
1651588000000|2022-05-03 14:26:40|3032.07|3032.07|3032.07|3032.07|3032.07|3032.07|3032.07|3032.07|0
1651588010000|2022-05-03 14:26:50|3032.29|3032.29|3032.29|3032.29|3032.29|3032.29|3032.29|3032.29|0
1651588020000|2022-05-03 14:27:00|3032.08|3032.08|3031.49|3031.49|3032.08|3032.08|3031.49|3031.49|0
1651588030000|2022-05-03 14:27:10|3031.71|3031.71|3031.71|3031.71|3031.71|3031.71|3031.71|3031.71|0
1651588040000|2022-05-03 14:27:20|3031.35|3031.35|3031.35|3031.35|3031.35|3031.35|3031.35|3031.35|0
1651588060000|2022-05-03 14:27:40|3031.71|3031.71|3032.08|3032.08|3032.08|3032.08|3031.71|3031.71|0
1651588070000|2022-05-03 14:27:50|3032.62|3032.62|3032.62|3032.62|3032.62|3032.62|3032.62|3032.62|0
1651588080000|2022-05-03 14:28:00|3032.99|3032.99|3033.57|3033.57|3033.57|3033.57|3032.99|3032.99|0
1651588090000|2022-05-03 14:28:10|3033.73|3033.73|3033.73|3033.73|3033.73|3033.73|3033.73|3033.73|0
1651588100000|2022-05-03 14:28:20|3033.49|3033.49|3033.01|3033.01|3033.49|3033.49|3033.01|3033.01|0
1651588110000|2022-05-03 14:28:30|3033.74|3033.74|3034.54|3034.54|3034.54|3034.54|3033.74|3033.74|0
1651588120000|2022-05-03 14:28:40|3034.32|3034.32|3034.32|3034.32|3034.32|3034.32|3034.32|3034.32|0
1651588130000|2022-05-03 14:28:50|3034.12|3034.12|3034.01|3034.01|3034.12|3034.12|3034.01|3034.01|0
1651588170000|2022-05-03 14:29:30|3033.79|3033.79|3034.2|3034.2|3034.2|3034.2|3033.79|3033.79|0
1651588180000|2022-05-03 14:29:40|3034.53|3034.53|3033.97|3033.97|3034.89|3034.89|3033.97|3033.97|0
1651588190000|2022-05-03 14:29:50|3033.75|3033.75|3033.89|3033.89|3033.89|3033.89|3033.53|3033.53|0
1651588200000|2022-05-03 14:30:00|3033.31|3033.31|3033.03|3033.03|3033.31|3033.31|3032.11|3032.11|0
1651588290000|2022-05-03 14:31:30|3031.85|3031.85|3031.49|3031.49|3031.85|3031.85|3031.49|3031.49|0
1651588310000|2022-05-03 14:31:50|3031.1|3031.1|3032.08|3032.08|3032.08|3032.08|3031.1|3031.1|0
1651588320000|2022-05-03 14:32:00|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|0
1651588360000|2022-05-03 14:32:40|3032.28|3032.28|3032.28|3032.28|3032.28|3032.28|3032.28|3032.28|0
1651588370000|2022-05-03 14:32:50|3032.5|3032.5|3032.5|3032.5|3032.5|3032.5|3032.5|3032.5|0
1651588380000|2022-05-03 14:33:00|3032.72|3032.72|3032.72|3032.72|3032.72|3032.72|3032.72|3032.72|0
1651588420000|2022-05-03 14:33:40|3032.95|3032.95|3032.91|3032.91|3033.03|3033.03|3032.31|3032.31|0
1651588430000|2022-05-03 14:33:50|3032.69|3032.69|3032.47|3032.47|3032.69|3032.69|3032.47|3032.47|0
1651588440000|2022-05-03 14:34:00|3033.38|3033.38|3033.6|3033.6|3033.6|3033.6|3033.38|3033.38|0
1651588450000|2022-05-03 14:34:10|3033.82|3033.82|3033.82|3033.82|3033.82|3033.82|3033.82|3033.82|0
1651588470000|2022-05-03 14:34:30|3033.1|3033.1|3033.1|3033.1|3033.46|3033.46|3032.73|3032.73|0
1651588480000|2022-05-03 14:34:40|3032.7|3032.7|3033.43|3033.43|3033.43|3033.43|3032.7|3032.7|0
1651588490000|2022-05-03 14:34:50|3032.7|3032.7|3032.34|3032.34|3032.7|3032.7|3032.34|3032.34|0
1651588510000|2022-05-03 14:35:10|3032.14|3032.14|3031.93|3031.93|3032.14|3032.14|3031.82|3031.82|0
1651588530000|2022-05-03 14:35:30|3032.66|3032.66|3032.66|3032.66|3032.66|3032.66|3032.66|3032.66|0
1651588540000|2022-05-03 14:35:40|3032.29|3032.29|3032.29|3032.29|3032.29|3032.29|3032.29|3032.29|0
1651588560000|2022-05-03 14:36:00|3032.51|3032.51|3032.51|3032.51|3032.51|3032.51|3032.51|3032.51|0
1651588590000|2022-05-03 14:36:30|3032.84|3032.84|3032.95|3032.95|3032.95|3032.95|3032.84|3032.84|0
1651588600000|2022-05-03 14:36:40|3033.06|3033.06|3033.42|3033.42|3033.42|3033.42|3033.06|3033.06|0
1651588610000|2022-05-03 14:36:50|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|0
1651588620000|2022-05-03 14:37:00|3032.55|3032.55|3032.33|3032.33|3032.55|3032.55|3032.12|3032.12|0
1651588630000|2022-05-03 14:37:10|3032.12|3032.12|3032.12|3032.12|3032.12|3032.12|3032.12|3032.12|0
1651588640000|2022-05-03 14:37:20|3031.57|3031.57|3031.57|3031.57|3031.57|3031.57|3031.57|3031.57|0
1651588650000|2022-05-03 14:37:30|3030.82|3030.82|3030.62|3030.62|3030.82|3030.82|3030.26|3030.26|0
1651588660000|2022-05-03 14:37:40|3030.17|3030.17|3030.26|3030.26|3030.62|3030.62|3030.17|3030.17|0
1651588670000|2022-05-03 14:37:50|3030.02|3030.02|3030.22|3030.22|3030.38|3030.38|3030.02|3030.02|0
1651588680000|2022-05-03 14:38:00|3029.86|3029.86|3029.86|3029.86|3029.86|3029.86|3029.86|3029.86|0
1651588700000|2022-05-03 14:38:20|3029.47|3029.47|3029.83|3029.83|3029.83|3029.83|3029.47|3029.47|0
1651588730000|2022-05-03 14:38:50|3029.44|3029.44|3029.83|3029.83|3029.83|3029.83|3029.44|3029.44|0
1651588760000|2022-05-03 14:39:20|3029.47|3029.47|3029.47|3029.47|3029.83|3029.83|3029.47|3029.47|0
1651588770000|2022-05-03 14:39:30|3029.25|3029.25|3029.61|3029.61|3029.61|3029.61|3029.25|3029.25|0
1651588800000|2022-05-03 14:40:00|3029.83|3029.83|3030.48|3030.48|3030.48|3030.48|3029.83|3029.83|0
1651588820000|2022-05-03 14:40:20|3030.15|3030.15|3030.15|3030.15|3030.15|3030.15|3030.15|3030.15|0
1651588830000|2022-05-03 14:40:30|3029.05|3029.05|3029.28|3029.28|3029.28|3029.28|3029.05|3029.05|0
1651588840000|2022-05-03 14:40:40|3028.95|3028.95|3028.95|3028.95|3028.95|3028.95|3028.95|3028.95|0
1651588860000|2022-05-03 14:41:00|3028.55|3028.55|3028.19|3028.19|3028.55|3028.55|3028.19|3028.19|0
1651588870000|2022-05-03 14:41:10|3028.3|3028.3|3028.3|3028.3|3028.3|3028.3|3028.3|3028.3|0
1651588880000|2022-05-03 14:41:20|3027.94|3027.94|3028.38|3028.38|3028.38|3028.38|3027.94|3027.94|0
1651588900000|2022-05-03 14:41:40|3027.65|3027.65|3027.29|3027.29|3027.65|3027.65|3027.29|3027.29|0
1651588920000|2022-05-03 14:42:00|3027.45|3027.45|3027.45|3027.45|3027.45|3027.45|3027.45|3027.45|0
1651588930000|2022-05-03 14:42:10|3027.67|3027.67|3028.03|3028.03|3028.03|3028.03|3027.67|3027.67|0
1651588950000|2022-05-03 14:42:30|3028.42|3028.42|3028.7|3028.7|3028.7|3028.7|3028.31|3028.31|0
1651588960000|2022-05-03 14:42:40|3029.07|3029.07|3029.07|3029.07|3029.07|3029.07|3029.07|3029.07|0
1651588980000|2022-05-03 14:43:00|3029.29|3029.29|3029.51|3029.51|3029.51|3029.51|3029.29|3029.29|0
1651589000000|2022-05-03 14:43:20|3029.31|3029.31|3029.12|3029.12|3029.31|3029.31|3029.12|3029.12|0
1651589010000|2022-05-03 14:43:30|3028.67|3028.67|3027.99|3027.99|3028.67|3028.67|3027.99|3027.99|0
1651589020000|2022-05-03 14:43:40|3027.76|3027.76|3027.35|3027.35|3027.76|3027.76|3027.35|3027.35|0
1651589030000|2022-05-03 14:43:50|3027.55|3027.55|3027.55|3027.55|3027.55|3027.55|3027.55|3027.55|0
1651589080000|2022-05-03 14:44:40|3027.77|3027.77|3028.21|3028.21|3028.43|3028.43|3027.77|3027.77|0
1651589090000|2022-05-03 14:44:50|3028.32|3028.32|3028.54|3028.54|3028.54|3028.54|3028.32|3028.32|0
1651589100000|2022-05-03 14:45:00|3028.91|3028.91|3028.54|3028.54|3028.91|3028.91|3028.54|3028.54|0
1651589110000|2022-05-03 14:45:10|3028.22|3028.22|3027.77|3027.77|3028.22|3028.22|3027.77|3027.77|0
1651589130000|2022-05-03 14:45:30|3027.41|3027.41|3027.41|3027.41|3027.41|3027.41|3027.41|3027.41|0
1651589140000|2022-05-03 14:45:40|3027.77|3027.77|3027.77|3027.77|3027.77|3027.77|3027.77|3027.77|0
1651589170000|2022-05-03 14:46:10|3027.55|3027.55|3027.18|3027.18|3027.55|3027.55|3027.18|3027.18|0
1651589190000|2022-05-03 14:46:30|3026.82|3026.82|3026.82|3026.82|3026.82|3026.82|3026.82|3026.82|0
1651589200000|2022-05-03 14:46:40|3027.18|3027.18|3026.77|3026.77|3027.18|3027.18|3026.52|3026.52|0
1651589210000|2022-05-03 14:46:50|3027.21|3027.21|3027.21|3027.21|3027.21|3027.21|3027.21|3027.21|0
1651589220000|2022-05-03 14:47:00|3027.43|3027.43|3027.43|3027.43|3027.43|3027.43|3027.43|3027.43|0
1651589280000|2022-05-03 14:48:00|3027.21|3027.21|3027.21|3027.21|3027.21|3027.21|3027.21|3027.21|0
1651589300000|2022-05-03 14:48:20|3027.57|3027.57|3027.57|3027.57|3027.57|3027.57|3027.57|3027.57|0
1651589320000|2022-05-03 14:48:40|3027.25|3027.25|3027.33|3027.33|3027.33|3027.33|3027.25|3027.25|0
1651589340000|2022-05-03 14:49:00|3027.11|3027.11|3027.58|3027.58|3027.58|3027.58|3027.11|3027.11|0
1651589390000|2022-05-03 14:49:50|3028.3|3028.3|3028.3|3028.3|3028.3|3028.3|3028.3|3028.3|0
1651589400000|2022-05-03 14:50:00|3028.53|3028.53|3028.53|3028.53|3028.53|3028.53|3028.53|3028.53|0
1651589410000|2022-05-03 14:50:10|3028.89|3028.89|3028.34|3028.34|3028.89|3028.89|3028.34|3028.34|0
1651589420000|2022-05-03 14:50:20|3028.56|3028.56|3028.95|3028.95|3028.95|3028.95|3028.56|3028.56|0
1651589430000|2022-05-03 14:50:30|3029.17|3029.17|3029.17|3029.17|3029.17|3029.17|3029.17|3029.17|0
1651589440000|2022-05-03 14:50:40|3029.53|3029.53|3029.98|3029.98|3029.98|3029.98|3029.53|3029.53|0
1651589450000|2022-05-03 14:50:50|3029.75|3029.75|3029.56|3029.56|3029.75|3029.75|3029.56|3029.56|0
1651589460000|2022-05-03 14:51:00|3029.2|3029.2|3029.58|3029.58|3029.58|3029.58|3029.2|3029.2|0
1651589470000|2022-05-03 14:51:10|3029.94|3029.94|3029.58|3029.58|3029.94|3029.94|3029.58|3029.58|0
1651589510000|2022-05-03 14:51:50|3029.22|3029.22|3028.83|3028.83|3029.22|3029.22|3028.83|3028.83|0
1651589560000|2022-05-03 14:52:40|3028.61|3028.61|3028.61|3028.61|3028.61|3028.61|3028.61|3028.61|0
1651589570000|2022-05-03 14:52:50|3028.41|3028.41|3028.05|3028.05|3028.41|3028.41|3028.05|3028.05|0
1651589590000|2022-05-03 14:53:10|3028.24|3028.24|3028.24|3028.24|3028.24|3028.24|3028.24|3028.24|0
1651589600000|2022-05-03 14:53:20|3028.97|3028.97|3028.61|3028.61|3028.97|3028.97|3028.61|3028.61|0
1651589610000|2022-05-03 14:53:30|3028.82|3028.82|3028.37|3028.37|3028.82|3028.82|3028.37|3028.37|0
1651589620000|2022-05-03 14:53:40|3028.74|3028.74|3028.74|3028.74|3028.74|3028.74|3028.74|3028.74|0
1651589630000|2022-05-03 14:53:50|3029.1|3029.1|3029.32|3029.32|3029.32|3029.32|3029.1|3029.1|0
1651589640000|2022-05-03 14:54:00|3029.24|3029.24|3029.02|3029.02|3029.24|3029.24|3029.02|3029.02|0
1651589660000|2022-05-03 14:54:20|3028.8|3028.8|3028.8|3028.8|3028.8|3028.8|3028.8|3028.8|0
1651589670000|2022-05-03 14:54:30|3028.91|3028.91|3028.91|3028.91|3028.91|3028.91|3028.91|3028.91|0
1651589720000|2022-05-03 14:55:20|3029.27|3029.27|3029.63|3029.63|3029.63|3029.63|3029.27|3029.27|0
1651589740000|2022-05-03 14:55:40|3029.27|3029.27|3029.27|3029.27|3029.27|3029.27|3029.27|3029.27|0
1651589760000|2022-05-03 14:56:00|3028.91|3028.91|3029.18|3029.18|3029.18|3029.18|3028.91|3028.91|0
1651589770000|2022-05-03 14:56:10|3029.08|3029.08|3029.45|3029.45|3029.45|3029.45|3029.08|3029.08|0
1651589780000|2022-05-03 14:56:20|3029.29|3029.29|3029.45|3029.45|3029.45|3029.45|3029.29|3029.29|0
1651589860000|2022-05-03 14:57:40|3029.09|3029.09|3029.12|3029.12|3029.45|3029.45|3029.09|3029.09|0
1651589870000|2022-05-03 14:57:50|3029.02|3029.02|3029.02|3029.02|3029.02|3029.02|3029.02|3029.02|0
1651589880000|2022-05-03 14:58:00|3028.79|3028.79|3028.79|3028.79|3028.79|3028.79|3028.79|3028.79|0
1651589890000|2022-05-03 14:58:10|3028.71|3028.71|3028.71|3028.71|3028.71|3028.71|3028.71|3028.71|0
1651589920000|2022-05-03 14:58:40|3028.49|3028.49|3029.67|3029.67|3029.67|3029.67|3028.49|3028.49|0
1651589930000|2022-05-03 14:58:50|3029.86|3029.86|3029.94|3029.94|3029.94|3029.94|3029.86|3029.86|0
1651590010000|2022-05-03 15:00:10|3029.86|3029.86|3030.06|3030.06|3030.06|3030.06|3029.86|3029.86|0
1651590040000|2022-05-03 15:00:40|3030.28|3030.28|3030.08|3030.08|3030.28|3030.28|3030.08|3030.08|0
1651590080000|2022-05-03 15:01:20|3029.86|3029.86|3029.64|3029.64|3029.86|3029.86|3029.64|3029.64|0
1651590090000|2022-05-03 15:01:30|3029.86|3029.86|3029.64|3029.64|3029.86|3029.86|3029.64|3029.64|0
1651590110000|2022-05-03 15:01:50|3029.53|3029.53|3030.09|3030.09|3030.09|3030.09|3029.53|3029.53|0
1651590120000|2022-05-03 15:02:00|3029.98|3029.98|3029.98|3029.98|3029.98|3029.98|3029.98|3029.98|0
1651590150000|2022-05-03 15:02:30|3030.53|3030.53|3030.23|3030.23|3030.53|3030.53|3030.23|3030.23|0
1651590160000|2022-05-03 15:02:40|3030.67|3030.67|3030.67|3030.67|3030.67|3030.67|3030.67|3030.67|0
1651590180000|2022-05-03 15:03:00|3030.89|3030.89|3030.89|3030.89|3030.89|3030.89|3030.89|3030.89|0
1651590210000|2022-05-03 15:03:30|3031.61|3031.61|3031.61|3031.61|3031.61|3031.61|3031.61|3031.61|0
1651590220000|2022-05-03 15:03:40|3031.39|3031.39|3031.18|3031.18|3031.39|3031.39|3031.18|3031.18|0
1651590230000|2022-05-03 15:03:50|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|0
1651590240000|2022-05-03 15:04:00|3030.79|3030.79|3030.79|3030.79|3030.79|3030.79|3030.79|3030.79|0
1651590250000|2022-05-03 15:04:10|3030.55|3030.55|3030.55|3030.55|3030.55|3030.55|3030.55|3030.55|0
1651590340000|2022-05-03 15:05:40|3030.19|3030.19|3029.82|3029.82|3030.19|3030.19|3029.82|3029.82|0
1651590350000|2022-05-03 15:05:50|3029.75|3029.75|3029.11|3029.11|3029.75|3029.75|3029.11|3029.11|0
1651590360000|2022-05-03 15:06:00|3029.47|3029.47|3029.19|3029.19|3029.47|3029.47|3029.11|3029.11|0
1651590380000|2022-05-03 15:06:20|3029.55|3029.55|3029.19|3029.19|3029.55|3029.55|3029.19|3029.19|0
1651590410000|2022-05-03 15:06:50|3029.55|3029.55|3029.19|3029.19|3029.55|3029.55|3029.19|3029.19|0
1651590420000|2022-05-03 15:07:00|3029.55|3029.55|3029.55|3029.55|3029.55|3029.55|3029.55|3029.55|0
1651590450000|2022-05-03 15:07:30|3029.34|3029.34|3029.56|3029.56|3029.92|3029.92|3029.34|3029.34|0
1651590490000|2022-05-03 15:08:10|3029.67|3029.67|3029.65|3029.65|3029.67|3029.67|3029.43|3029.43|0
1651590500000|2022-05-03 15:08:20|3030.23|3030.23|3029.87|3029.87|3030.23|3030.23|3029.87|3029.87|0
1651590510000|2022-05-03 15:08:30|3030.09|3030.09|3030.09|3030.09|3030.09|3030.09|3030.09|3030.09|0
1651590520000|2022-05-03 15:08:40|3030.45|3030.45|3030.45|3030.45|3030.45|3030.45|3030.45|3030.45|0
1651590530000|2022-05-03 15:08:50|3030.67|3030.67|3030.9|3030.9|3030.9|3030.9|3030.67|3030.67|0
1651590540000|2022-05-03 15:09:00|3031.01|3031.01|3031.01|3031.01|3031.01|3031.01|3031.01|3031.01|0
1651590550000|2022-05-03 15:09:10|3031.37|3031.37|3031.01|3031.01|3031.37|3031.37|3031.01|3031.01|0
1651590560000|2022-05-03 15:09:20|3031.23|3031.23|3031.23|3031.23|3031.23|3031.23|3031.23|3031.23|0
1651590590000|2022-05-03 15:09:50|3031.12|3031.12|3030.89|3030.89|3031.12|3031.12|3030.89|3030.89|0
1651590600000|2022-05-03 15:10:00|3030.67|3030.67|3030.67|3030.67|3030.67|3030.67|3030.67|3030.67|0
1651590610000|2022-05-03 15:10:10|3030.45|3030.45|3030.42|3030.42|3030.53|3030.53|3030.42|3030.42|0
1651590630000|2022-05-03 15:10:30|3030.22|3030.22|3030.45|3030.45|3030.45|3030.45|3030.22|3030.22|0
1651590660000|2022-05-03 15:11:00|3030.81|3030.81|3030.81|3030.81|3030.81|3030.81|3030.81|3030.81|0
1651590670000|2022-05-03 15:11:10|3030.45|3030.45|3030.45|3030.45|3030.45|3030.45|3030.45|3030.45|0
1651590680000|2022-05-03 15:11:20|3029.63|3029.63|3029.56|3029.56|3029.75|3029.75|3029.56|3029.56|0
1651590710000|2022-05-03 15:11:50|3030.21|3030.21|3030.13|3030.13|3030.21|3030.21|3030.13|3030.13|0
1651590720000|2022-05-03 15:12:00|3030.49|3030.49|3030.65|3030.65|3030.65|3030.65|3030.49|3030.49|0
1651590730000|2022-05-03 15:12:10|3030.89|3030.89|3031.05|3031.05|3031.05|3031.05|3030.89|3030.89|0
1651590740000|2022-05-03 15:12:20|3031.38|3031.38|3031.38|3031.38|3031.38|3031.38|3031.38|3031.38|0
1651590760000|2022-05-03 15:12:40|3031.74|3031.74|3031.74|3031.74|3031.74|3031.74|3031.74|3031.74|0
1651590770000|2022-05-03 15:12:50|3031.51|3031.51|3031.51|3031.51|3031.51|3031.51|3031.51|3031.51|0
1651590790000|2022-05-03 15:13:10|3031.73|3031.73|3031.51|3031.51|3031.73|3031.73|3031.51|3031.51|0
1651590810000|2022-05-03 15:13:30|3031.15|3031.15|3031.15|3031.15|3031.34|3031.34|3031.15|3031.15|0
1651590840000|2022-05-03 15:14:00|3030.81|3030.81|3030.81|3030.81|3030.81|3030.81|3030.81|3030.81|0
1651590860000|2022-05-03 15:14:20|3031.26|3031.26|3031.26|3031.26|3031.26|3031.26|3031.26|3031.26|0
1651590890000|2022-05-03 15:14:50|3031.63|3031.63|3031.82|3031.82|3031.82|3031.82|3031.63|3031.63|0
1651590910000|2022-05-03 15:15:10|3032.19|3032.19|3032.19|3032.19|3032.19|3032.19|3032.19|3032.19|0
1651590920000|2022-05-03 15:15:20|3031.97|3031.97|3032.18|3032.18|3032.18|3032.18|3031.97|3031.97|0
1651590940000|2022-05-03 15:15:40|3032.55|3032.55|3032.55|3032.55|3032.55|3032.55|3032.55|3032.55|0
1651591020000|2022-05-03 15:17:00|3032.18|3032.18|3032.18|3032.18|3032.18|3032.18|3032.18|3032.18|0
1651591030000|2022-05-03 15:17:10|3031.97|3031.97|3031.39|3031.39|3031.97|3031.97|3031.39|3031.39|0
1651591040000|2022-05-03 15:17:20|3031.82|3031.82|3031.99|3031.99|3031.99|3031.99|3031.63|3031.63|0
1651591050000|2022-05-03 15:17:30|3032.35|3032.35|3031.99|3031.99|3032.35|3032.35|3031.99|3031.99|0
1651591060000|2022-05-03 15:17:40|3032.21|3032.21|3033.2|3033.2|3033.2|3033.2|3032.21|3032.21|0
1651591070000|2022-05-03 15:17:50|3033.04|3033.04|3031.95|3031.95|3033.49|3033.49|3031.95|3031.95|0
1651591080000|2022-05-03 15:18:00|3032.11|3032.11|3032.11|3032.11|3032.11|3032.11|3032.11|3032.11|0
1651591090000|2022-05-03 15:18:10|3032.47|3032.47|3032.11|3032.11|3032.47|3032.47|3032.11|3032.11|0
1651591100000|2022-05-03 15:18:20|3032.47|3032.47|3032.47|3032.47|3032.47|3032.47|3032.47|3032.47|0
1651591120000|2022-05-03 15:18:40|3032.02|3032.02|3032.46|3032.46|3032.46|3032.46|3032.02|3032.02|0
1651591130000|2022-05-03 15:18:50|3032.38|3032.38|3032.38|3032.38|3032.6|3032.6|3032.38|3032.38|0
1651591140000|2022-05-03 15:19:00|3032.3|3032.3|3032.22|3032.22|3032.3|3032.3|3032.22|3032.22|0
1651591150000|2022-05-03 15:19:10|3032|3032|3031.42|3031.42|3032|3032|3031.06|3031.06|0
1651591190000|2022-05-03 15:19:50|3031.61|3031.61|3031.61|3031.61|3031.61|3031.61|3031.61|3031.61|0
1651591240000|2022-05-03 15:20:40|3031.42|3031.42|3031.42|3031.42|3031.42|3031.42|3031.42|3031.42|0
1651591250000|2022-05-03 15:20:50|3031.64|3031.64|3031.64|3031.64|3031.64|3031.64|3031.64|3031.64|0
1651591260000|2022-05-03 15:21:00|3031.86|3031.86|3032.11|3032.11|3032.19|3032.19|3031.86|3031.86|0
1651591280000|2022-05-03 15:21:20|3032.47|3032.47|3032.47|3032.47|3032.47|3032.47|3032.47|3032.47|0
1651591290000|2022-05-03 15:21:30|3032.84|3032.84|3032.84|3032.84|3032.84|3032.84|3032.84|3032.84|0
1651591300000|2022-05-03 15:21:40|3032.62|3032.62|3033.25|3033.25|3033.25|3033.25|3032.62|3032.62|0
1651591310000|2022-05-03 15:21:50|3033.45|3033.45|3034.04|3034.04|3034.04|3034.04|3033.45|3033.45|0
1651591320000|2022-05-03 15:22:00|3034.25|3034.25|3034.56|3034.56|3034.56|3034.56|3034.25|3034.25|0
1651591330000|2022-05-03 15:22:10|3034.92|3034.92|3035.14|3035.14|3035.14|3035.14|3034.92|3034.92|0
1651591340000|2022-05-03 15:22:20|3035.25|3035.25|3034.59|3034.59|3035.25|3035.25|3034.59|3034.59|0
1651591350000|2022-05-03 15:22:30|3034.7|3034.7|3034.06|3034.06|3034.7|3034.7|3033.87|3033.87|0
1651591360000|2022-05-03 15:22:40|3033.87|3033.87|3034.51|3034.51|3034.51|3034.51|3033.87|3033.87|0
1651591370000|2022-05-03 15:22:50|3034.71|3034.71|3034.32|3034.32|3034.71|3034.71|3034.32|3034.32|0
1651591380000|2022-05-03 15:23:00|3034.54|3034.54|3034.37|3034.37|3034.54|3034.54|3034.17|3034.17|0
1651591390000|2022-05-03 15:23:10|3034.57|3034.57|3034.57|3034.57|3034.57|3034.57|3034.57|3034.57|0
1651591400000|2022-05-03 15:23:20|3034.76|3034.76|3034.46|3034.46|3034.76|3034.76|3034.46|3034.46|0
1651591410000|2022-05-03 15:23:30|3035.18|3035.18|3034.74|3034.74|3035.4|3035.4|3034.74|3034.74|0
1651591430000|2022-05-03 15:23:50|3034.54|3034.54|3034.65|3034.65|3034.65|3034.65|3034.54|3034.54|0
1651591450000|2022-05-03 15:24:10|3034.29|3034.29|3034.29|3034.29|3034.29|3034.29|3034.29|3034.29|0
1651591470000|2022-05-03 15:24:30|3034.51|3034.51|3034.51|3034.51|3034.51|3034.51|3034.51|3034.51|0
1651591510000|2022-05-03 15:25:10|3034.88|3034.88|3035.24|3035.24|3035.24|3035.24|3034.88|3034.88|0
1651591520000|2022-05-03 15:25:20|3035.32|3035.32|3035.4|3035.4|3035.4|3035.4|3035.17|3035.17|0
1651591530000|2022-05-03 15:25:30|3035.61|3035.61|3035.61|3035.61|3035.61|3035.61|3035.61|3035.61|0
1651591540000|2022-05-03 15:25:40|3035.98|3035.98|3035.98|3035.98|3035.98|3035.98|3035.98|3035.98|0
1651591560000|2022-05-03 15:26:00|3035.61|3035.61|3035.03|3035.03|3035.61|3035.61|3035.03|3035.03|0
1651591580000|2022-05-03 15:26:20|3034.92|3034.92|3035.03|3035.03|3035.03|3035.03|3034.92|3034.92|0
1651591590000|2022-05-03 15:26:30|3034.81|3034.81|3034.81|3034.81|3034.81|3034.81|3034.81|3034.81|0
1651591600000|2022-05-03 15:26:40|3035.03|3035.03|3034.94|3034.94|3035.14|3035.14|3034.94|3034.94|0
1651591610000|2022-05-03 15:26:50|3034.72|3034.72|3034.94|3034.94|3034.94|3034.94|3034.72|3034.72|0
1651591620000|2022-05-03 15:27:00|3035.05|3035.05|3033.98|3033.98|3035.13|3035.13|3033.98|3033.98|0
1651591630000|2022-05-03 15:27:10|3034.21|3034.21|3034.57|3034.57|3034.57|3034.57|3034.21|3034.21|0
1651591650000|2022-05-03 15:27:30|3035.25|3035.25|3034.91|3034.91|3035.25|3035.25|3034.91|3034.91|0
1651591660000|2022-05-03 15:27:40|3035.1|3035.1|3035.1|3035.1|3035.1|3035.1|3035.1|3035.1|0
1651591680000|2022-05-03 15:28:00|3034.86|3034.86|3033.7|3033.7|3034.86|3034.86|3033.7|3033.7|0
1651591690000|2022-05-03 15:28:10|3033.86|3033.86|3033.64|3033.64|3033.86|3033.86|3033.64|3033.64|0
1651591720000|2022-05-03 15:28:40|3033.42|3033.42|3033.42|3033.42|3033.42|3033.42|3033.42|3033.42|0
1651591730000|2022-05-03 15:28:50|3033.26|3033.26|3033.37|3033.37|3033.37|3033.37|3033.26|3033.26|0
1651591740000|2022-05-03 15:29:00|3033.74|3033.74|3033.95|3033.95|3033.95|3033.95|3033.74|3033.74|0
1651591760000|2022-05-03 15:29:20|3033.74|3033.74|3032.43|3032.43|3033.74|3033.74|3032.43|3032.43|0
1651591770000|2022-05-03 15:29:30|3032.21|3032.21|3032.21|3032.21|3032.21|3032.21|3032.21|3032.21|0
1651591780000|2022-05-03 15:29:40|3031.99|3031.99|3032.39|3032.39|3032.39|3032.39|3031.99|3031.99|0
1651591790000|2022-05-03 15:29:50|3032.75|3032.75|3031.06|3031.06|3032.75|3032.75|3031|3031|0
1651648500000|2022-05-04 07:15:00|2950.07|2950.07|2947.96|2947.96|2950.07|2950.07|2947.96|2947.96|0
1651648510000|2022-05-04 07:15:10|2948.19|2948.19|2948.62|2948.62|2948.62|2948.62|2947.75|2947.75|0
1651648520000|2022-05-04 07:15:20|2948.4|2948.4|2951.09|2951.09|2951.45|2951.45|2948.4|2948.4|0
1651648530000|2022-05-04 07:15:30|2949.13|2949.13|2947.84|2947.84|2949.13|2949.13|2947.84|2947.84|0
1651648540000|2022-05-04 07:15:40|2947.48|2947.48|2948.52|2948.52|2948.52|2948.52|2947.48|2947.48|0
1651648550000|2022-05-04 07:15:50|2947.97|2947.97|2948.48|2948.48|2949.28|2949.28|2947.97|2947.97|0
1651648560000|2022-05-04 07:16:00|2947.76|2947.76|2947.9|2947.9|2948.12|2948.12|2947.39|2947.39|0
1651648570000|2022-05-04 07:16:10|2948.3|2948.3|2946.7|2946.7|2948.3|2948.3|2946.7|2946.7|0
1651648590000|2022-05-04 07:16:30|2946.9|2946.9|2946.68|2946.68|2946.9|2946.9|2946.68|2946.68|0
1651648600000|2022-05-04 07:16:40|2947.33|2947.33|2947.7|2947.7|2947.7|2947.7|2947.33|2947.33|0
1651648620000|2022-05-04 07:17:00|2947.04|2947.04|2947.92|2947.92|2947.92|2947.92|2947.04|2947.04|0
1651648630000|2022-05-04 07:17:10|2948.64|2948.64|2948.64|2948.64|2948.64|2948.64|2948.64|2948.64|0
1651648640000|2022-05-04 07:17:20|2948.19|2948.19|2948.41|2948.41|2948.77|2948.77|2948.19|2948.19|0
1651648650000|2022-05-04 07:17:30|2949.28|2949.28|2948.84|2948.84|2949.49|2949.49|2948.84|2948.84|0
1651648660000|2022-05-04 07:17:40|2948.19|2948.19|2948.19|2948.19|2948.19|2948.19|2948.19|2948.19|0
1651648680000|2022-05-04 07:18:00|2948.55|2948.55|2947.32|2947.32|2948.55|2948.55|2947.32|2947.32|0
1651648690000|2022-05-04 07:18:10|2947.1|2947.1|2944.72|2944.72|2947.1|2947.1|2944.72|2944.72|0
1651648700000|2022-05-04 07:18:20|2944.07|2944.07|2943.63|2943.63|2944.07|2944.07|2943.63|2943.63|0
1651648720000|2022-05-04 07:18:40|2942.76|2942.76|2943.2|2943.2|2943.2|2943.2|2942.54|2942.54|0
1651648740000|2022-05-04 07:19:00|2942.11|2942.11|2940.8|2940.8|2942.11|2942.11|2940.8|2940.8|0
1651648750000|2022-05-04 07:19:10|2941.17|2941.17|2941.17|2941.17|2941.17|2941.17|2941.17|2941.17|0
1651648760000|2022-05-04 07:19:20|2940.44|2940.44|2940.51|2940.51|2942.69|2942.69|2940.44|2940.44|0
1651648770000|2022-05-04 07:19:30|2940.3|2940.3|2940.3|2940.3|2940.3|2940.3|2940.3|2940.3|0
1651648780000|2022-05-04 07:19:40|2940.51|2940.51|2941.55|2941.55|2941.55|2941.55|2940.51|2940.51|0
1651648790000|2022-05-04 07:19:50|2940.83|2940.83|2940.39|2940.39|2940.83|2940.83|2940.39|2940.39|0
1651648800000|2022-05-04 07:20:00|2940.61|2940.61|2940.61|2940.61|2940.61|2940.61|2940.61|2940.61|0
1651648820000|2022-05-04 07:20:20|2941.33|2941.33|2943.45|2943.45|2943.63|2943.63|2941.33|2941.33|0
1651648830000|2022-05-04 07:20:30|2943.81|2943.81|2944.03|2944.03|2944.46|2944.46|2943.81|2943.81|0
1651648840000|2022-05-04 07:20:40|2944.24|2944.24|2945.11|2945.11|2945.11|2945.11|2944.24|2944.24|0
1651648850000|2022-05-04 07:20:50|2944.46|2944.46|2943.48|2943.48|2944.46|2944.46|2943.48|2943.48|0
1651648860000|2022-05-04 07:21:00|2942.82|2942.82|2942.32|2942.32|2944.14|2944.14|2942.32|2942.32|0
1651648870000|2022-05-04 07:21:10|2941.89|2941.89|2944.29|2944.29|2944.73|2944.73|2941.89|2941.89|0
1651648880000|2022-05-04 07:21:20|2944.68|2944.68|2944.15|2944.15|2944.88|2944.88|2944.15|2944.15|0
1651648910000|2022-05-04 07:21:50|2943.83|2943.83|2942.27|2942.27|2943.83|2943.83|2942.27|2942.27|0
1651648920000|2022-05-04 07:22:00|2940.82|2940.82|2941.03|2941.03|2941.03|2941.03|2940.82|2940.82|0
1651648930000|2022-05-04 07:22:10|2940.67|2940.67|2938.49|2938.49|2940.67|2940.67|2938.49|2938.49|0
1651648940000|2022-05-04 07:22:20|2938.85|2938.85|2940.01|2940.01|2940.3|2940.3|2938.85|2938.85|0
1651648950000|2022-05-04 07:22:30|2940.78|2940.78|2940.78|2940.78|2940.78|2940.78|2940.78|2940.78|0
1651648960000|2022-05-04 07:22:40|2941.21|2941.21|2941.36|2941.36|2941.94|2941.94|2941.21|2941.21|0
1651648970000|2022-05-04 07:22:50|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|0
1651648980000|2022-05-04 07:23:00|2942.64|2942.64|2942.64|2942.64|2942.64|2942.64|2942.64|2942.64|0
1651648990000|2022-05-04 07:23:10|2942.42|2942.42|2942.21|2942.21|2942.42|2942.42|2941.99|2941.99|0
1651649020000|2022-05-04 07:23:40|2942.65|2942.65|2942.65|2942.65|2942.65|2942.65|2942.65|2942.65|0
1651649030000|2022-05-04 07:23:50|2942|2942|2942|2942|2942|2942|2942|2942|0
1651649040000|2022-05-04 07:24:00|2941.78|2941.78|2941.16|2941.16|2941.78|2941.78|2940.69|2940.69|0
1651649050000|2022-05-04 07:24:10|2941.52|2941.52|2944.28|2944.28|2944.28|2944.28|2941.52|2941.52|0
1651649060000|2022-05-04 07:24:20|2945.33|2945.33|2945.33|2945.33|2945.33|2945.33|2945.33|2945.33|0
1651649070000|2022-05-04 07:24:30|2946.42|2946.42|2945.69|2945.69|2946.42|2946.42|2944.82|2944.82|0
1651649080000|2022-05-04 07:24:40|2946.34|2946.34|2945.11|2945.11|2946.34|2946.34|2944.68|2944.68|0
1651649090000|2022-05-04 07:24:50|2945.84|2945.84|2945.84|2945.84|2945.84|2945.84|2945.84|2945.84|0
1651649110000|2022-05-04 07:25:10|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|0
1651649120000|2022-05-04 07:25:20|2945.44|2945.44|2944.08|2944.08|2945.44|2945.44|2944.08|2944.08|0
1651649130000|2022-05-04 07:25:30|2943.86|2943.86|2942.05|2942.05|2943.86|2943.86|2942.05|2942.05|0
1651649160000|2022-05-04 07:26:00|2943.14|2943.14|2942.33|2942.33|2943.14|2943.14|2942.33|2942.33|0
1651649180000|2022-05-04 07:26:20|2942.69|2942.69|2942.33|2942.33|2942.69|2942.69|2942.33|2942.33|0
1651649190000|2022-05-04 07:26:30|2942.98|2942.98|2943.2|2943.2|2943.2|2943.2|2942.98|2942.98|0
1651649210000|2022-05-04 07:26:50|2942.29|2942.29|2942.29|2942.29|2942.29|2942.29|2942.29|2942.29|0
1651649220000|2022-05-04 07:27:00|2942.75|2942.75|2942.75|2942.75|2942.75|2942.75|2942.75|2942.75|0
1651649230000|2022-05-04 07:27:10|2942.97|2942.97|2944.94|2944.94|2945.6|2945.6|2942.97|2942.97|0
1651649240000|2022-05-04 07:27:20|2944.29|2944.29|2944.07|2944.07|2944.29|2944.29|2944.07|2944.07|0
1651649280000|2022-05-04 07:28:00|2945.16|2945.16|2947.62|2947.62|2947.62|2947.62|2945.16|2945.16|0
1651649300000|2022-05-04 07:28:20|2948.05|2948.05|2949.79|2949.79|2949.79|2949.79|2948.05|2948.05|0
1651649310000|2022-05-04 07:28:30|2948.71|2948.71|2949.14|2949.14|2949.14|2949.14|2948.71|2948.71|0
1651649320000|2022-05-04 07:28:40|2949.58|2949.58|2951.1|2951.1|2951.32|2951.32|2949.58|2949.58|0
1651649330000|2022-05-04 07:28:50|2950.87|2950.87|2950.87|2950.87|2950.87|2950.87|2950.87|2950.87|0
1651649340000|2022-05-04 07:29:00|2952.47|2952.47|2953.54|2953.54|2953.63|2953.63|2952.47|2952.47|0
1651649350000|2022-05-04 07:29:10|2954.41|2954.41|2954.55|2954.55|2955.42|2955.42|2954.41|2954.41|0
1651649360000|2022-05-04 07:29:20|2954.12|2954.12|2955.71|2955.71|2956.15|2956.15|2954.12|2954.12|0
1651649370000|2022-05-04 07:29:30|2955.93|2955.93|2955.42|2955.42|2956.37|2956.37|2954.55|2954.55|0
1651649380000|2022-05-04 07:29:40|2954.99|2954.99|2954.99|2954.99|2954.99|2954.99|2954.99|2954.99|0
1651649390000|2022-05-04 07:29:50|2955.21|2955.21|2955.42|2955.42|2955.64|2955.64|2955.21|2955.21|0
1651649400000|2022-05-04 07:30:00|2953.97|2953.97|2950.73|2950.73|2953.97|2953.97|2950.52|2950.52|0
1651649410000|2022-05-04 07:30:10|2950.08|2950.08|2950.52|2950.52|2950.73|2950.73|2949.86|2949.86|0
1651649420000|2022-05-04 07:30:20|2950.62|2950.62|2951.35|2951.35|2951.35|2951.35|2950.62|2950.62|0
1651649430000|2022-05-04 07:30:30|2951.46|2951.46|2951.46|2951.46|2951.46|2951.46|2951.46|2951.46|0
1651649440000|2022-05-04 07:30:40|2952.18|2952.18|2952.18|2952.18|2952.18|2952.18|2952.18|2952.18|0
1651649450000|2022-05-04 07:30:50|2952.62|2952.62|2952.62|2952.62|2952.62|2952.62|2952.62|2952.62|0
1651649460000|2022-05-04 07:31:00|2951.17|2951.17|2951.17|2951.17|2951.17|2951.17|2951.17|2951.17|0
1651649470000|2022-05-04 07:31:10|2950.3|2950.3|2949.64|2949.64|2950.3|2950.3|2949.64|2949.64|0
1651649480000|2022-05-04 07:31:20|2950.08|2950.08|2950.3|2950.3|2950.51|2950.51|2950.08|2950.08|0
1651649490000|2022-05-04 07:31:30|2949.86|2949.86|2949.86|2949.86|2949.86|2949.86|2949.86|2949.86|0
1651649500000|2022-05-04 07:31:40|2948.99|2948.99|2948.63|2948.63|2948.99|2948.99|2948.63|2948.63|0
1651649520000|2022-05-04 07:32:00|2947.98|2947.98|2947.98|2947.98|2947.98|2947.98|2947.98|2947.98|0
1651649540000|2022-05-04 07:32:20|2948.41|2948.41|2948.41|2948.41|2948.41|2948.41|2948.41|2948.41|0
1651649550000|2022-05-04 07:32:30|2947.25|2947.25|2946.89|2946.89|2947.25|2947.25|2946.89|2946.89|0
1651649560000|2022-05-04 07:32:40|2945.8|2945.8|2945.8|2945.8|2945.8|2945.8|2945.8|2945.8|0
1651649570000|2022-05-04 07:32:50|2944.71|2944.71|2943.62|2943.62|2944.71|2944.71|2943.62|2943.62|0
1651649580000|2022-05-04 07:33:00|2943.17|2943.17|2944.7|2944.7|2944.7|2944.7|2943.17|2943.17|0
1651649590000|2022-05-04 07:33:10|2944.04|2944.04|2944.04|2944.04|2944.04|2944.04|2944.04|2944.04|0
1651649600000|2022-05-04 07:33:20|2944.26|2944.26|2944.26|2944.26|2944.26|2944.26|2944.26|2944.26|0
1651649610000|2022-05-04 07:33:30|2945.71|2945.71|2945.35|2945.35|2945.71|2945.71|2945.35|2945.35|0
1651649630000|2022-05-04 07:33:50|2946.44|2946.44|2947.75|2947.75|2947.96|2947.96|2945.78|2945.78|0
1651649640000|2022-05-04 07:34:00|2947.97|2947.97|2948.19|2948.19|2948.19|2948.19|2947.97|2947.97|0
1651649650000|2022-05-04 07:34:10|2947.01|2947.01|2947.01|2947.01|2947.01|2947.01|2947.01|2947.01|0
1651649660000|2022-05-04 07:34:20|2946.62|2946.62|2946.62|2946.62|2946.62|2946.62|2946.62|2946.62|0
1651649690000|2022-05-04 07:34:50|2947.05|2947.05|2947.05|2947.05|2947.05|2947.05|2947.05|2947.05|0
1651649700000|2022-05-04 07:35:00|2945.75|2945.75|2940.45|2940.45|2945.75|2945.75|2940.45|2940.45|0
1651649710000|2022-05-04 07:35:10|2939.89|2939.89|2938.81|2938.81|2939.89|2939.89|2938.81|2938.81|0
1651649720000|2022-05-04 07:35:20|2939.02|2939.02|2941.49|2941.49|2941.64|2941.64|2939.02|2939.02|0
1651649740000|2022-05-04 07:35:40|2941.85|2941.85|2943.48|2943.48|2943.48|2943.48|2941.85|2941.85|0
1651649750000|2022-05-04 07:35:50|2943.7|2943.7|2942.8|2942.8|2943.7|2943.7|2942.8|2942.8|0
1651649760000|2022-05-04 07:36:00|2942.15|2942.15|2942.15|2942.15|2942.15|2942.15|2942.15|2942.15|0
1651649770000|2022-05-04 07:36:10|2941.06|2941.06|2940.79|2940.79|2941.06|2941.06|2940.34|2940.34|0
1651649780000|2022-05-04 07:36:20|2940.56|2940.56|2939.38|2939.38|2940.56|2940.56|2938.51|2938.51|0
1651649790000|2022-05-04 07:36:30|2938.51|2938.51|2938.51|2938.51|2938.51|2938.51|2938.51|2938.51|0
1651649800000|2022-05-04 07:36:40|2938.08|2938.08|2938.3|2938.3|2938.3|2938.3|2938.08|2938.08|0
1651649810000|2022-05-04 07:36:50|2938.52|2938.52|2939.2|2939.2|2939.2|2939.2|2938.52|2938.52|0
1651649820000|2022-05-04 07:37:00|2939.92|2939.92|2939.92|2939.92|2939.92|2939.92|2939.92|2939.92|0
1651649830000|2022-05-04 07:37:10|2940.58|2940.58|2941.34|2941.34|2941.34|2941.34|2939.82|2939.82|0
1651649840000|2022-05-04 07:37:20|2940.69|2940.69|2939.02|2939.02|2940.69|2940.69|2939.02|2939.02|0
1651649860000|2022-05-04 07:37:40|2940.11|2940.11|2940.72|2940.72|2940.72|2940.72|2939.63|2939.63|0
1651649870000|2022-05-04 07:37:50|2940.94|2940.94|2940.94|2940.94|2940.94|2940.94|2940.94|2940.94|0
1651649880000|2022-05-04 07:38:00|2940.86|2940.86|2940.86|2940.86|2940.86|2940.86|2940.86|2940.86|0
1651649890000|2022-05-04 07:38:10|2940.31|2940.31|2940.31|2940.31|2940.31|2940.31|2940.31|2940.31|0
1651649900000|2022-05-04 07:38:20|2939.22|2939.22|2939.22|2939.22|2939.22|2939.22|2939.22|2939.22|0
1651649920000|2022-05-04 07:38:40|2939.44|2939.44|2940.31|2940.31|2940.31|2940.31|2939.44|2939.44|0
1651649930000|2022-05-04 07:38:50|2939.58|2939.58|2939.8|2939.8|2939.8|2939.8|2939.58|2939.58|0
1651649970000|2022-05-04 07:39:30|2940.16|2940.16|2940.16|2940.16|2940.16|2940.16|2940.16|2940.16|0
1651649980000|2022-05-04 07:39:40|2940.08|2940.08|2940.59|2940.59|2941.75|2941.75|2940.08|2940.08|0
1651650020000|2022-05-04 07:40:20|2940.16|2940.16|2940.16|2940.16|2940.16|2940.16|2940.16|2940.16|0
1651650030000|2022-05-04 07:40:30|2939.94|2939.94|2937.84|2937.84|2939.94|2939.94|2937.84|2937.84|0
1651650040000|2022-05-04 07:40:40|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|0
1651650060000|2022-05-04 07:41:00|2936.72|2936.72|2939.04|2939.04|2939.04|2939.04|2936.72|2936.72|0
1651650070000|2022-05-04 07:41:10|2938.06|2938.06|2938.26|2938.26|2938.26|2938.26|2938.06|2938.06|0
1651650080000|2022-05-04 07:41:20|2938.47|2938.47|2938.69|2938.69|2938.69|2938.69|2938.47|2938.47|0
1651650090000|2022-05-04 07:41:30|2938.47|2938.47|2938.47|2938.47|2938.47|2938.47|2938.47|2938.47|0
1651650100000|2022-05-04 07:41:40|2939.56|2939.56|2939.56|2939.56|2939.56|2939.56|2939.56|2939.56|0
1651650110000|2022-05-04 07:41:50|2939.11|2939.11|2939.11|2939.11|2939.11|2939.11|2939.11|2939.11|0
1651650120000|2022-05-04 07:42:00|2938.88|2938.88|2938.88|2938.88|2938.88|2938.88|2938.88|2938.88|0
1651650130000|2022-05-04 07:42:10|2939.32|2939.32|2941.43|2941.43|2941.43|2941.43|2939.32|2939.32|0
1651650140000|2022-05-04 07:42:20|2940.77|2940.77|2941.43|2941.43|2941.43|2941.43|2940.77|2940.77|0
1651650150000|2022-05-04 07:42:30|2941.06|2941.06|2941.28|2941.28|2941.28|2941.28|2941.06|2941.06|0
1651650180000|2022-05-04 07:43:00|2941.72|2941.72|2940.95|2940.95|2941.72|2941.72|2940.95|2940.95|0
1651650190000|2022-05-04 07:43:10|2940.73|2940.73|2940.28|2940.28|2940.73|2940.73|2940.28|2940.28|0
1651650200000|2022-05-04 07:43:20|2939.62|2939.62|2939.41|2939.41|2939.62|2939.62|2939.41|2939.41|0
1651650220000|2022-05-04 07:43:40|2939.62|2939.62|2939.62|2939.62|2939.62|2939.62|2939.62|2939.62|0
1651650230000|2022-05-04 07:43:50|2940.17|2940.17|2940.17|2940.17|2940.17|2940.17|2940.17|2940.17|0
1651650240000|2022-05-04 07:44:00|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|0
1651650250000|2022-05-04 07:44:10|2940.85|2940.85|2942.16|2942.16|2942.16|2942.16|2940.85|2940.85|0
1651650260000|2022-05-04 07:44:20|2941.94|2941.94|2941.58|2941.58|2941.94|2941.94|2941.58|2941.58|0
1651650270000|2022-05-04 07:44:30|2942.02|2942.02|2942.71|2942.71|2942.71|2942.71|2942.02|2942.02|0
1651650280000|2022-05-04 07:44:40|2942.28|2942.28|2941.34|2941.34|2942.28|2942.28|2941.34|2941.34|0
1651650300000|2022-05-04 07:45:00|2941.77|2941.77|2940.67|2940.67|2941.77|2941.77|2940.67|2940.67|0
1651650330000|2022-05-04 07:45:30|2943.06|2943.06|2943.57|2943.57|2943.57|2943.57|2942.48|2942.48|0
1651650350000|2022-05-04 07:45:50|2942.92|2942.92|2942.92|2942.92|2942.92|2942.92|2942.92|2942.92|0
1651650360000|2022-05-04 07:46:00|2943.03|2943.03|2943.9|2943.9|2943.9|2943.9|2943.03|2943.03|0
1651650370000|2022-05-04 07:46:10|2944.26|2944.26|2944.48|2944.48|2944.91|2944.91|2944.19|2944.19|0
1651650390000|2022-05-04 07:46:30|2944.26|2944.26|2944.26|2944.26|2944.26|2944.26|2944.26|2944.26|0
1651650400000|2022-05-04 07:46:40|2944.04|2944.04|2944.48|2944.48|2944.48|2944.48|2944.04|2944.04|0
1651650410000|2022-05-04 07:46:50|2944.7|2944.7|2945.78|2945.78|2945.78|2945.78|2944.7|2944.7|0
1651650420000|2022-05-04 07:47:00|2944.91|2944.91|2945.07|2945.07|2945.07|2945.07|2944.91|2944.91|0
1651650430000|2022-05-04 07:47:10|2944.71|2944.71|2944.71|2944.71|2944.71|2944.71|2944.71|2944.71|0
1651650440000|2022-05-04 07:47:20|2943.98|2943.98|2943.98|2943.98|2943.98|2943.98|2943.98|2943.98|0
1651650450000|2022-05-04 07:47:30|2943.55|2943.55|2944.2|2944.2|2944.2|2944.2|2943.55|2943.55|0
1651650460000|2022-05-04 07:47:40|2944.85|2944.85|2945.18|2945.18|2945.86|2945.86|2944.85|2944.85|0
1651650470000|2022-05-04 07:47:50|2945.2|2945.2|2944.97|2944.97|2945.2|2945.2|2944.97|2944.97|0
1651650490000|2022-05-04 07:48:10|2944.75|2944.75|2944.75|2944.75|2944.75|2944.75|2944.75|2944.75|0
1651650520000|2022-05-04 07:48:40|2945.83|2945.83|2945.83|2945.83|2946.27|2946.27|2945.83|2945.83|0
1651650530000|2022-05-04 07:48:50|2945.62|2945.62|2944.96|2944.96|2945.62|2945.62|2944.96|2944.96|0
1651650540000|2022-05-04 07:49:00|2945.33|2945.33|2944.96|2944.96|2945.33|2945.33|2944.96|2944.96|0
1651650550000|2022-05-04 07:49:10|2944.24|2944.24|2944.24|2944.24|2944.24|2944.24|2944.24|2944.24|0
1651650560000|2022-05-04 07:49:20|2945.33|2945.33|2945.33|2945.33|2945.33|2945.33|2945.33|2945.33|0
1651650580000|2022-05-04 07:49:40|2944.89|2944.89|2944.38|2944.38|2945.04|2945.04|2944.38|2944.38|0
1651650600000|2022-05-04 07:50:00|2944.19|2944.19|2942.12|2942.12|2944.19|2944.19|2942.12|2942.12|0
1651650610000|2022-05-04 07:50:10|2942.55|2942.55|2942.77|2942.77|2942.77|2942.77|2942.55|2942.55|0
1651650640000|2022-05-04 07:50:40|2941.9|2941.9|2941.17|2941.17|2941.9|2941.9|2941.17|2941.17|0
1651650650000|2022-05-04 07:50:50|2941.39|2941.39|2941.73|2941.73|2941.83|2941.83|2941.28|2941.28|0
1651650660000|2022-05-04 07:51:00|2941.51|2941.51|2941.59|2941.59|2941.95|2941.95|2941.3|2941.3|0
1651650690000|2022-05-04 07:51:30|2940.93|2940.93|2940.54|2940.54|2940.93|2940.93|2940.54|2940.54|0
1651650700000|2022-05-04 07:51:40|2940.32|2940.32|2940.13|2940.13|2940.32|2940.32|2940.13|2940.13|0
1651650710000|2022-05-04 07:51:50|2939.77|2939.77|2938.03|2938.03|2939.77|2939.77|2937.81|2937.81|0
1651650730000|2022-05-04 07:52:10|2938.47|2938.47|2939.23|2939.23|2939.23|2939.23|2937.37|2937.37|0
1651650740000|2022-05-04 07:52:20|2939.45|2939.45|2940.32|2940.32|2940.65|2940.65|2939.45|2939.45|0
1651650750000|2022-05-04 07:52:30|2939.01|2939.01|2938.91|2938.91|2939.89|2939.89|2938.8|2938.8|0
1651650760000|2022-05-04 07:52:40|2938.47|2938.47|2938.58|2938.58|2938.69|2938.69|2938.47|2938.47|0
1651650780000|2022-05-04 07:53:00|2938.79|2938.79|2938.96|2938.96|2939.16|2939.16|2938.79|2938.79|0
1651650790000|2022-05-04 07:53:10|2938.6|2938.6|2938.08|2938.08|2938.6|2938.6|2938.08|2938.08|0
1651650800000|2022-05-04 07:53:20|2938.8|2938.8|2938.08|2938.08|2938.8|2938.8|2938.08|2938.08|0
1651650810000|2022-05-04 07:53:30|2939.16|2939.16|2939.16|2939.16|2939.53|2939.53|2939.16|2939.16|0
1651650820000|2022-05-04 07:53:40|2939.38|2939.38|2939.16|2939.16|2939.38|2939.38|2939.16|2939.16|0
1651650840000|2022-05-04 07:54:00|2939.53|2939.53|2939.53|2939.53|2939.53|2939.53|2939.53|2939.53|0
1651650850000|2022-05-04 07:54:10|2939.74|2939.74|2938.63|2938.63|2939.74|2939.74|2938.63|2938.63|0
1651650860000|2022-05-04 07:54:20|2938.99|2938.99|2939.22|2939.22|2939.22|2939.22|2938.99|2938.99|0
1651650870000|2022-05-04 07:54:30|2938.86|2938.86|2938.86|2938.86|2938.86|2938.86|2938.86|2938.86|0
1651650880000|2022-05-04 07:54:40|2939.08|2939.08|2938.64|2938.64|2939.08|2939.08|2938.64|2938.64|0
1651650890000|2022-05-04 07:54:50|2938.42|2938.42|2937.55|2937.55|2938.42|2938.42|2937.33|2937.33|0
1651650900000|2022-05-04 07:55:00|2936.82|2936.82|2936.82|2936.82|2936.82|2936.82|2936.82|2936.82|0
1651650910000|2022-05-04 07:55:10|2936.39|2936.39|2936.17|2936.17|2936.39|2936.39|2935.3|2935.3|0
1651650930000|2022-05-04 07:55:30|2936.82|2936.82|2936.82|2936.82|2936.82|2936.82|2936.82|2936.82|0
1651650950000|2022-05-04 07:55:50|2936.93|2936.93|2936.17|2936.17|2937.26|2937.26|2936.17|2936.17|0
1651650960000|2022-05-04 07:56:00|2935.94|2935.94|2935.94|2935.94|2935.94|2935.94|2935.94|2935.94|0
1651650980000|2022-05-04 07:56:20|2936.16|2936.16|2935.72|2935.72|2936.16|2936.16|2935.72|2935.72|0
1651650990000|2022-05-04 07:56:30|2935.51|2935.51|2935.72|2935.72|2935.72|2935.72|2935.29|2935.29|0
1651651000000|2022-05-04 07:56:40|2934.85|2934.85|2934.49|2934.49|2934.85|2934.85|2934.49|2934.49|0
1651651010000|2022-05-04 07:56:50|2935.58|2935.58|2935.58|2935.58|2935.58|2935.58|2935.58|2935.58|0
1651651020000|2022-05-04 07:57:00|2935.8|2935.8|2935.14|2935.14|2935.8|2935.8|2935.14|2935.14|0
1651651040000|2022-05-04 07:57:20|2936.01|2936.01|2936.01|2936.01|2936.01|2936.01|2936.01|2936.01|0
1651651050000|2022-05-04 07:57:30|2936.34|2936.34|2936.56|2936.56|2936.56|2936.56|2936.34|2936.34|0
1651651060000|2022-05-04 07:57:40|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|0
1651651070000|2022-05-04 07:57:50|2936.13|2936.13|2938.12|2938.12|2938.12|2938.12|2936.13|2936.13|0
1651651080000|2022-05-04 07:58:00|2937.25|2937.25|2937.03|2937.03|2937.25|2937.25|2937.03|2937.03|0
1651651090000|2022-05-04 07:58:10|2935.94|2935.94|2935.94|2935.94|2935.94|2935.94|2935.94|2935.94|0
1651651100000|2022-05-04 07:58:20|2935.58|2935.58|2936.23|2936.23|2936.23|2936.23|2935.58|2935.58|0
1651651110000|2022-05-04 07:58:30|2936.6|2936.6|2936.96|2936.96|2936.96|2936.96|2936.6|2936.6|0
1651651120000|2022-05-04 07:58:40|2937.39|2937.39|2938.12|2938.12|2938.12|2938.12|2937.39|2937.39|0
1651651130000|2022-05-04 07:58:50|2938.85|2938.85|2939.79|2939.79|2939.79|2939.79|2938.85|2938.85|0
1651651140000|2022-05-04 07:59:00|2940.23|2940.23|2940.23|2940.23|2940.23|2940.23|2940.23|2940.23|0
1651651160000|2022-05-04 07:59:20|2940.66|2940.66|2941.39|2941.39|2941.75|2941.75|2940.66|2940.66|0
1651651170000|2022-05-04 07:59:30|2941.6|2941.6|2941.49|2941.49|2941.6|2941.6|2941.49|2941.49|0
1651651180000|2022-05-04 07:59:40|2940.77|2940.77|2941.06|2941.06|2941.06|2941.06|2940.41|2940.41|0
1651651190000|2022-05-04 07:59:50|2941.45|2941.45|2941.28|2941.28|2941.65|2941.65|2941.28|2941.28|0
1651651200000|2022-05-04 08:00:00|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|0
1651651210000|2022-05-04 08:00:10|2940.17|2940.17|2940.17|2940.17|2940.17|2940.17|2940.17|2940.17|0
1651651220000|2022-05-04 08:00:20|2939.4|2939.4|2938.96|2938.96|2939.4|2939.4|2938.96|2938.96|0
1651651260000|2022-05-04 08:01:00|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|0
1651651270000|2022-05-04 08:01:10|2938.28|2938.28|2938.07|2938.07|2938.28|2938.28|2936.98|2936.98|0
1651651280000|2022-05-04 08:01:20|2937.28|2937.28|2936.89|2936.89|2937.5|2937.5|2936.89|2936.89|0
1651651290000|2022-05-04 08:01:30|2937.28|2937.28|2937.5|2937.5|2937.5|2937.5|2937.28|2937.28|0
1651651300000|2022-05-04 08:01:40|2938.15|2938.15|2938.15|2938.15|2938.15|2938.15|2938.15|2938.15|0
1651651310000|2022-05-04 08:01:50|2937.5|2937.5|2937.5|2937.5|2937.5|2937.5|2937.5|2937.5|0
1651651360000|2022-05-04 08:02:40|2937.72|2937.72|2937.72|2937.72|2937.72|2937.72|2937.72|2937.72|0
1651651370000|2022-05-04 08:02:50|2938.44|2938.44|2938.37|2938.37|2938.44|2938.44|2938.01|2938.01|0
1651651380000|2022-05-04 08:03:00|2939.02|2939.02|2939.46|2939.46|2939.46|2939.46|2939.02|2939.02|0
1651651400000|2022-05-04 08:03:20|2940.58|2940.58|2939.71|2939.71|2940.58|2940.58|2939.71|2939.71|0
1651651410000|2022-05-04 08:03:30|2940.14|2940.14|2940.14|2940.14|2940.14|2940.14|2940.14|2940.14|0
1651651420000|2022-05-04 08:03:40|2940.5|2940.5|2940.5|2940.5|2940.87|2940.87|2940.5|2940.5|0
1651651440000|2022-05-04 08:04:00|2941.59|2941.59|2941.23|2941.23|2941.59|2941.59|2941.23|2941.23|0
1651651450000|2022-05-04 08:04:10|2941.03|2941.03|2941.23|2941.23|2941.23|2941.23|2941.03|2941.03|0
1651651460000|2022-05-04 08:04:20|2941.68|2941.68|2941.68|2941.68|2941.68|2941.68|2941.68|2941.68|0
1651651470000|2022-05-04 08:04:30|2941.45|2941.45|2941.35|2941.35|2941.45|2941.45|2941.35|2941.35|0
1651651480000|2022-05-04 08:04:40|2940.98|2940.98|2940.98|2940.98|2940.98|2940.98|2940.98|2940.98|0
1651651490000|2022-05-04 08:04:50|2940.62|2940.62|2940.19|2940.19|2940.62|2940.62|2940.19|2940.19|0
1651651510000|2022-05-04 08:05:10|2939.42|2939.42|2940.03|2940.03|2940.03|2940.03|2939.42|2939.42|0
1651651520000|2022-05-04 08:05:20|2940.68|2940.68|2941.99|2941.99|2941.99|2941.99|2940.68|2940.68|0
1651651530000|2022-05-04 08:05:30|2942.21|2942.21|2941.62|2941.62|2942.21|2942.21|2941.62|2941.62|0
1651651540000|2022-05-04 08:05:40|2940.97|2940.97|2940.97|2940.97|2940.97|2940.97|2940.97|2940.97|0
1651651550000|2022-05-04 08:05:50|2941.13|2941.13|2942.01|2942.01|2942.01|2942.01|2941.13|2941.13|0
1651651570000|2022-05-04 08:06:10|2942.38|2942.38|2942.96|2942.96|2942.96|2942.96|2942.38|2942.38|0
1651651590000|2022-05-04 08:06:30|2943.33|2943.33|2943.33|2943.33|2943.33|2943.33|2943.33|2943.33|0
1651651610000|2022-05-04 08:06:50|2944.41|2944.41|2944.41|2944.41|2944.41|2944.41|2944.41|2944.41|0
1651651670000|2022-05-04 08:07:50|2943.69|2943.69|2943.69|2943.69|2943.69|2943.69|2943.69|2943.69|0
1651651680000|2022-05-04 08:08:00|2942.96|2942.96|2945.49|2945.49|2945.49|2945.49|2942.96|2942.96|0
1651651690000|2022-05-04 08:08:10|2944.41|2944.41|2944.33|2944.33|2944.41|2944.41|2944.33|2944.33|0
1651651700000|2022-05-04 08:08:20|2943.74|2943.74|2943.82|2943.82|2943.98|2943.98|2943.74|2943.74|0
1651651710000|2022-05-04 08:08:30|2943.38|2943.38|2943.6|2943.6|2943.82|2943.82|2943.38|2943.38|0
1651651720000|2022-05-04 08:08:40|2944.19|2944.19|2943.54|2943.54|2944.19|2944.19|2943.54|2943.54|0
1651651740000|2022-05-04 08:09:00|2942.67|2942.67|2942.88|2942.88|2942.88|2942.88|2942.67|2942.67|0
1651651750000|2022-05-04 08:09:10|2942.66|2942.66|2941.01|2941.01|2942.66|2942.66|2941.01|2941.01|0
1651651760000|2022-05-04 08:09:20|2941.22|2941.22|2942.32|2942.32|2942.32|2942.32|2941.22|2941.22|0
1651651790000|2022-05-04 08:09:50|2942.98|2942.98|2943.19|2943.19|2943.19|2943.19|2942.98|2942.98|0
1651651800000|2022-05-04 08:10:00|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|0
1651651810000|2022-05-04 08:10:10|2943.07|2943.07|2942.84|2942.84|2943.07|2943.07|2942.84|2942.84|0
1651651820000|2022-05-04 08:10:20|2943.57|2943.57|2943.57|2943.57|2943.57|2943.57|2943.37|2943.37|0
1651651830000|2022-05-04 08:10:30|2943.77|2943.77|2943.57|2943.57|2943.77|2943.77|2943.57|2943.57|0
1651651840000|2022-05-04 08:10:40|2943.79|2943.79|2943.57|2943.57|2943.79|2943.79|2943.57|2943.57|0
1651651860000|2022-05-04 08:11:00|2943.79|2943.79|2943.57|2943.57|2943.79|2943.79|2943.35|2943.35|0
1651651870000|2022-05-04 08:11:10|2943.35|2943.35|2944.96|2944.96|2944.96|2944.96|2943.35|2943.35|0
1651651880000|2022-05-04 08:11:20|2945.33|2945.33|2945.33|2945.33|2945.33|2945.33|2945.33|2945.33|0
1651651900000|2022-05-04 08:11:40|2945.98|2945.98|2945.98|2945.98|2945.98|2945.98|2945.98|2945.98|0
1651651940000|2022-05-04 08:12:20|2945.54|2945.54|2945.54|2945.54|2945.54|2945.54|2945.54|2945.54|0
1651651960000|2022-05-04 08:12:40|2945.98|2945.98|2945.59|2945.59|2945.98|2945.98|2945.59|2945.59|0
1651651970000|2022-05-04 08:12:50|2945.37|2945.37|2947.62|2947.62|2947.62|2947.62|2945.37|2945.37|0
1651651980000|2022-05-04 08:13:00|2948.27|2948.27|2948.04|2948.04|2948.27|2948.27|2948.04|2948.04|0
1651651990000|2022-05-04 08:13:10|2947.61|2947.61|2946.52|2946.52|2947.61|2947.61|2946.52|2946.52|0
1651652010000|2022-05-04 08:13:30|2947.25|2947.25|2947.25|2947.25|2947.25|2947.25|2947.25|2947.25|0
1651652020000|2022-05-04 08:13:40|2947.68|2947.68|2947.68|2947.68|2947.68|2947.68|2947.68|2947.68|0
1651652030000|2022-05-04 08:13:50|2947.25|2947.25|2947.25|2947.25|2947.25|2947.25|2947.25|2947.25|0
1651652040000|2022-05-04 08:14:00|2947.97|2947.97|2947.97|2947.97|2947.97|2947.97|2947.97|2947.97|0
1651652050000|2022-05-04 08:14:10|2949.78|2949.78|2949.42|2949.42|2949.78|2949.78|2949.42|2949.42|0
1651652070000|2022-05-04 08:14:30|2949.64|2949.64|2953.5|2953.5|2954.23|2954.23|2949.64|2949.64|0
1651652080000|2022-05-04 08:14:40|2953.14|2953.14|2952.41|2952.41|2953.14|2953.14|2952.41|2952.41|0
1651652090000|2022-05-04 08:14:50|2952.85|2952.85|2954.66|2954.66|2954.66|2954.66|2952.85|2952.85|0
1651652100000|2022-05-04 08:15:00|2954.3|2954.3|2954.3|2954.3|2954.3|2954.3|2954.3|2954.3|0
1651652110000|2022-05-04 08:15:10|2953.94|2953.94|2953.94|2953.94|2953.94|2953.94|2953.94|2953.94|0
1651652120000|2022-05-04 08:15:20|2954.3|2954.3|2954.3|2954.3|2954.3|2954.3|2954.3|2954.3|0
1651652130000|2022-05-04 08:15:30|2952.85|2952.85|2952.85|2952.85|2952.85|2952.85|2952.85|2952.85|0
1651652140000|2022-05-04 08:15:40|2952.12|2952.12|2952.12|2952.12|2952.12|2952.12|2952.12|2952.12|0
1651652150000|2022-05-04 08:15:50|2952.85|2952.85|2953.3|2953.3|2953.3|2953.3|2952.85|2952.85|0
1651652160000|2022-05-04 08:16:00|2953.52|2953.52|2954.75|2954.75|2954.75|2954.75|2953.52|2953.52|0
1651652170000|2022-05-04 08:16:10|2955.11|2955.11|2954.39|2954.39|2955.11|2955.11|2954.39|2954.39|0
1651652190000|2022-05-04 08:16:30|2954.75|2954.75|2954.75|2954.75|2954.75|2954.75|2954.75|2954.75|0
1651652200000|2022-05-04 08:16:40|2954.97|2954.97|2954.97|2954.97|2954.97|2954.97|2954.97|2954.97|0
1651652220000|2022-05-04 08:17:00|2954.42|2954.42|2954.53|2954.53|2954.76|2954.76|2954.42|2954.42|0
1651652230000|2022-05-04 08:17:10|2954.31|2954.31|2953.65|2953.65|2954.31|2954.31|2953.65|2953.65|0
1651652280000|2022-05-04 08:18:00|2954.3|2954.3|2954.52|2954.52|2954.52|2954.52|2954.3|2954.3|0
1651652290000|2022-05-04 08:18:10|2954.3|2954.3|2953.94|2953.94|2954.3|2954.3|2953.94|2953.94|0
1651652310000|2022-05-04 08:18:30|2953.58|2953.58|2953.35|2953.35|2953.58|2953.58|2953.35|2953.35|0
1651652320000|2022-05-04 08:18:40|2952.7|2952.7|2952.7|2952.7|2952.7|2952.7|2952.7|2952.7|0
1651652340000|2022-05-04 08:19:00|2951.59|2951.59|2949.41|2949.41|2951.59|2951.59|2949.41|2949.41|0
1651652350000|2022-05-04 08:19:10|2950.5|2950.5|2949.85|2949.85|2950.94|2950.94|2949.85|2949.85|0
1651652360000|2022-05-04 08:19:20|2949.4|2949.4|2949.4|2949.4|2949.4|2949.4|2949.4|2949.4|0
1651652370000|2022-05-04 08:19:30|2948.95|2948.95|2948.95|2948.95|2948.95|2948.95|2948.95|2948.95|0
1651652380000|2022-05-04 08:19:40|2948.22|2948.22|2948.22|2948.22|2948.22|2948.22|2948.22|2948.22|0
1651652390000|2022-05-04 08:19:50|2947.57|2947.57|2947.51|2947.51|2947.74|2947.74|2947.35|2947.35|0
1651652410000|2022-05-04 08:20:10|2947.15|2947.15|2947.67|2947.67|2947.67|2947.67|2947.15|2947.15|0
1651652420000|2022-05-04 08:20:20|2948.11|2948.11|2947.95|2947.95|2948.11|2948.11|2947.95|2947.95|0
1651652430000|2022-05-04 08:20:30|2947.87|2947.87|2947.51|2947.51|2947.87|2947.87|2947.51|2947.51|0
1651652440000|2022-05-04 08:20:40|2946.78|2946.78|2946.06|2946.06|2946.78|2946.78|2946.06|2946.06|0
1651652470000|2022-05-04 08:21:10|2945.33|2945.33|2945.11|2945.11|2945.33|2945.33|2945.11|2945.11|0
1651652480000|2022-05-04 08:21:20|2944.75|2944.75|2944.74|2944.74|2944.97|2944.97|2944.74|2944.74|0
1651652490000|2022-05-04 08:21:30|2944.97|2944.97|2945.19|2945.19|2945.19|2945.19|2944.97|2944.97|0
1651652540000|2022-05-04 08:22:20|2944.82|2944.82|2945.91|2945.91|2945.91|2945.91|2944.82|2944.82|0
1651652550000|2022-05-04 08:22:30|2946.27|2946.27|2948.81|2948.81|2949.54|2949.54|2946.27|2946.27|0
1651652560000|2022-05-04 08:22:40|2948.09|2948.09|2946.64|2946.64|2948.09|2948.09|2946.64|2946.64|0
1651652570000|2022-05-04 08:22:50|2948.45|2948.45|2948.81|2948.81|2948.81|2948.81|2948.45|2948.45|0
1651652580000|2022-05-04 08:23:00|2948.45|2948.45|2947.72|2947.72|2948.45|2948.45|2947.72|2947.72|0
1651652590000|2022-05-04 08:23:10|2947.94|2947.94|2947.94|2947.94|2947.94|2947.94|2947.94|2947.94|0
1651652600000|2022-05-04 08:23:20|2947.72|2947.72|2947.72|2947.72|2947.72|2947.72|2947.72|2947.72|0
1651652610000|2022-05-04 08:23:30|2948.59|2948.59|2948.23|2948.23|2948.59|2948.59|2948.23|2948.23|0
1651652620000|2022-05-04 08:23:40|2949.54|2949.54|2949.54|2949.54|2949.54|2949.54|2949.54|2949.54|0
1651652630000|2022-05-04 08:23:50|2949.76|2949.76|2948.41|2948.41|2949.76|2949.76|2948.41|2948.41|0
1651652640000|2022-05-04 08:24:00|2947.76|2947.76|2946.89|2946.89|2947.76|2947.76|2946.89|2946.89|0
1651652650000|2022-05-04 08:24:10|2946.45|2946.45|2946.45|2946.45|2946.45|2946.45|2946.45|2946.45|0
1651652670000|2022-05-04 08:24:30|2945.58|2945.58|2944.92|2944.92|2945.58|2945.58|2944.92|2944.92|0
1651652680000|2022-05-04 08:24:40|2944.72|2944.72|2945.05|2945.05|2945.05|2945.05|2944.72|2944.72|0
1651652690000|2022-05-04 08:24:50|2944.83|2944.83|2943.38|2943.38|2944.83|2944.83|2943.38|2943.38|0
1651652700000|2022-05-04 08:25:00|2943.19|2943.19|2942.09|2942.09|2943.19|2943.19|2942.09|2942.09|0
1651652710000|2022-05-04 08:25:10|2941.66|2941.66|2942.38|2942.38|2942.74|2942.74|2941.66|2941.66|0
1651652720000|2022-05-04 08:25:20|2942.83|2942.83|2942.04|2942.04|2943.06|2943.06|2941.67|2941.67|0
1651652730000|2022-05-04 08:25:30|2941.81|2941.81|2941.36|2941.36|2941.81|2941.81|2941.36|2941.36|0
1651652740000|2022-05-04 08:25:40|2941.04|2941.04|2941.04|2941.04|2941.04|2941.04|2941.04|2941.04|0
1651652760000|2022-05-04 08:26:00|2941.41|2941.41|2941.04|2941.04|2941.41|2941.41|2940.68|2940.68|0
1651652770000|2022-05-04 08:26:10|2942.13|2942.13|2943.66|2943.66|2943.66|2943.66|2942.13|2942.13|0
1651652780000|2022-05-04 08:26:20|2943.44|2943.44|2944.1|2944.1|2944.1|2944.1|2943.44|2943.44|0
1651652790000|2022-05-04 08:26:30|2943.88|2943.88|2943.52|2943.52|2943.88|2943.88|2943.52|2943.52|0
1651652800000|2022-05-04 08:26:40|2943.15|2943.15|2943.15|2943.15|2943.15|2943.15|2943.15|2943.15|0
1651652810000|2022-05-04 08:26:50|2942.79|2942.79|2942.79|2942.79|2942.79|2942.79|2942.79|2942.79|0
1651652830000|2022-05-04 08:27:10|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|0
1651652840000|2022-05-04 08:27:20|2943.02|2943.02|2942.65|2942.65|2943.02|2943.02|2942.65|2942.65|0
1651652870000|2022-05-04 08:27:50|2942.87|2942.87|2942.87|2942.87|2942.87|2942.87|2942.65|2942.65|0
1651652880000|2022-05-04 08:28:00|2943.1|2943.1|2942.52|2942.52|2943.32|2943.32|2942.52|2942.52|0
1651652890000|2022-05-04 08:28:10|2941.65|2941.65|2941.43|2941.43|2941.65|2941.65|2941.43|2941.43|0
1651652900000|2022-05-04 08:28:20|2941.65|2941.65|2941.43|2941.43|2941.65|2941.65|2941.43|2941.43|0
1651652930000|2022-05-04 08:28:50|2941.07|2941.07|2940.34|2940.34|2941.07|2941.07|2940.34|2940.34|0
1651652940000|2022-05-04 08:29:00|2940.7|2940.7|2940.7|2940.7|2940.7|2940.7|2940.7|2940.7|0
1651652950000|2022-05-04 08:29:10|2940.92|2940.92|2941.35|2941.35|2942.01|2942.01|2940.92|2940.92|0
1651652960000|2022-05-04 08:29:20|2940.99|2940.99|2941.43|2941.43|2941.43|2941.43|2940.99|2940.99|0
1651652990000|2022-05-04 08:29:50|2941.79|2941.79|2941.79|2941.79|2941.79|2941.79|2941.79|2941.79|0
1651653000000|2022-05-04 08:30:00|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|0
1651653010000|2022-05-04 08:30:10|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|2941.72|0
1651653020000|2022-05-04 08:30:20|2941.28|2941.28|2940.88|2940.88|2941.28|2941.28|2940.88|2940.88|0
1651653030000|2022-05-04 08:30:30|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|0
1651653040000|2022-05-04 08:30:40|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|2942.11|0
1651653050000|2022-05-04 08:30:50|2942.48|2942.48|2943.56|2943.56|2943.56|2943.56|2942.48|2942.48|0
1651653060000|2022-05-04 08:31:00|2943.96|2943.96|2943.96|2943.96|2943.96|2943.96|2943.96|2943.96|0
1651653070000|2022-05-04 08:31:10|2943.23|2943.23|2943.23|2943.23|2943.23|2943.23|2943.23|2943.23|0
1651653080000|2022-05-04 08:31:20|2942.58|2942.58|2942.58|2942.58|2942.58|2942.58|2942.58|2942.58|0
1651653090000|2022-05-04 08:31:30|2942.8|2942.8|2943.01|2943.01|2943.01|2943.01|2942.8|2942.8|0
1651653110000|2022-05-04 08:31:50|2942.65|2942.65|2942.65|2942.65|2942.65|2942.65|2942.65|2942.65|0
1651653120000|2022-05-04 08:32:00|2944.46|2944.46|2943.38|2943.38|2944.46|2944.46|2943.38|2943.38|0
1651653160000|2022-05-04 08:32:40|2942.29|2942.29|2940.98|2940.98|2942.29|2942.29|2940.62|2940.62|0
1651653170000|2022-05-04 08:32:50|2942.43|2942.43|2942.43|2942.43|2942.43|2942.43|2942.43|2942.43|0
1651653180000|2022-05-04 08:33:00|2942.07|2942.07|2941.49|2941.49|2942.07|2942.07|2941.49|2941.49|0
1651653200000|2022-05-04 08:33:20|2941.06|2941.06|2942.14|2942.14|2942.14|2942.14|2941.06|2941.06|0
1651653210000|2022-05-04 08:33:30|2942.87|2942.87|2942.14|2942.14|2942.87|2942.87|2942.14|2942.14|0
1651653220000|2022-05-04 08:33:40|2942.51|2942.51|2942.51|2942.51|2942.51|2942.51|2942.51|2942.51|0
1651653230000|2022-05-04 08:33:50|2942.29|2942.29|2942.29|2942.29|2942.29|2942.29|2942.29|2942.29|0
1651653240000|2022-05-04 08:34:00|2942.65|2942.65|2942.65|2942.65|2942.65|2942.65|2942.65|2942.65|0
1651653270000|2022-05-04 08:34:30|2942|2942|2941.27|2941.27|2942|2942|2941.27|2941.27|0
1651653280000|2022-05-04 08:34:40|2940.55|2940.55|2940.98|2940.98|2940.98|2940.98|2940.55|2940.55|0
1651653290000|2022-05-04 08:34:50|2940.74|2940.74|2940.74|2940.74|2940.74|2940.74|2940.74|2940.74|0
1651653330000|2022-05-04 08:35:30|2940.31|2940.31|2940.42|2940.42|2940.42|2940.42|2940.31|2940.31|0
1651653340000|2022-05-04 08:35:40|2940.63|2940.63|2939.62|2939.62|2940.63|2940.63|2939.62|2939.62|0
1651653360000|2022-05-04 08:36:00|2941.07|2941.07|2941.51|2941.51|2941.51|2941.51|2941.07|2941.07|0
1651653370000|2022-05-04 08:36:10|2941.87|2941.87|2941.87|2941.87|2941.87|2941.87|2941.87|2941.87|0
1651653390000|2022-05-04 08:36:30|2942.52|2942.52|2941.87|2941.87|2942.52|2942.52|2941.87|2941.87|0
1651653400000|2022-05-04 08:36:40|2941.54|2941.54|2941.54|2941.54|2941.54|2941.54|2941.54|2941.54|0
1651653410000|2022-05-04 08:36:50|2941.75|2941.75|2941.97|2941.97|2941.97|2941.97|2941.75|2941.75|0
1651653440000|2022-05-04 08:37:20|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|0
1651653450000|2022-05-04 08:37:30|2941.97|2941.97|2941.97|2941.97|2941.97|2941.97|2941.97|2941.97|0
1651653470000|2022-05-04 08:37:50|2942.41|2942.41|2942.84|2942.84|2943.06|2943.06|2942.41|2942.41|0
1651653480000|2022-05-04 08:38:00|2942.76|2942.76|2942.76|2942.76|2942.76|2942.76|2942.76|2942.76|0
1651653490000|2022-05-04 08:38:10|2942.4|2942.4|2941.87|2941.87|2942.6|2942.6|2941.87|2941.87|0
1651653500000|2022-05-04 08:38:20|2941.22|2941.22|2941.55|2941.55|2941.87|2941.87|2941.22|2941.22|0
1651653520000|2022-05-04 08:38:40|2940.82|2940.82|2940.37|2940.37|2940.82|2940.82|2940.14|2940.14|0
1651653530000|2022-05-04 08:38:50|2940.59|2940.59|2940.81|2940.81|2940.81|2940.81|2940.38|2940.38|0
1651653540000|2022-05-04 08:39:00|2941.17|2941.17|2941.39|2941.39|2941.39|2941.39|2940.96|2940.96|0
1651653550000|2022-05-04 08:39:10|2941.76|2941.76|2941.97|2941.97|2941.97|2941.97|2941.76|2941.76|0
1651653590000|2022-05-04 08:39:50|2942.19|2942.19|2942.19|2942.19|2942.19|2942.19|2942.19|2942.19|0
1651653610000|2022-05-04 08:40:10|2942.55|2942.55|2942.55|2942.55|2942.55|2942.55|2942.55|2942.55|0
1651653630000|2022-05-04 08:40:30|2942.34|2942.34|2942.34|2942.34|2942.34|2942.34|2942.34|2942.34|0
1651653650000|2022-05-04 08:40:50|2941.25|2941.25|2941.25|2941.25|2941.47|2941.47|2941.25|2941.25|0
1651653660000|2022-05-04 08:41:00|2941.47|2941.47|2942.02|2942.02|2942.02|2942.02|2941.47|2941.47|0
1651653690000|2022-05-04 08:41:30|2941.15|2941.15|2941.15|2941.15|2941.15|2941.15|2941.15|2941.15|0
1651653700000|2022-05-04 08:41:40|2940.71|2940.71|2940.71|2940.71|2940.71|2940.71|2940.71|2940.71|0
1651653720000|2022-05-04 08:42:00|2940.39|2940.39|2940.28|2940.28|2940.39|2940.39|2940.28|2940.28|0
1651653730000|2022-05-04 08:42:10|2940.06|2940.06|2940.65|2940.65|2940.65|2940.65|2940.06|2940.06|0
1651653740000|2022-05-04 08:42:20|2940.43|2940.43|2940.65|2940.65|2940.65|2940.65|2940.43|2940.43|0
1651653760000|2022-05-04 08:42:40|2940.21|2940.21|2940.21|2940.21|2940.21|2940.21|2940.21|2940.21|0
1651653780000|2022-05-04 08:43:00|2940.8|2940.8|2940.8|2940.8|2940.8|2940.8|2940.8|2940.8|0
1651653790000|2022-05-04 08:43:10|2939.93|2939.93|2940.29|2940.29|2940.29|2940.29|2939.93|2939.93|0
1651653800000|2022-05-04 08:43:20|2940.94|2940.94|2940.94|2940.94|2940.94|2940.94|2940.94|2940.94|0
1651653810000|2022-05-04 08:43:30|2941.05|2941.05|2941.05|2941.05|2941.05|2941.05|2941.05|2941.05|0
1651653820000|2022-05-04 08:43:40|2940.86|2940.86|2940.86|2940.86|2940.86|2940.86|2940.86|2940.86|0
1651653830000|2022-05-04 08:43:50|2940.21|2940.21|2940.21|2940.21|2940.21|2940.21|2940.21|2940.21|0
1651653840000|2022-05-04 08:44:00|2939.55|2939.55|2939.55|2939.55|2939.55|2939.55|2939.55|2939.55|0
1651653890000|2022-05-04 08:44:50|2939.22|2939.22|2938.57|2938.57|2939.22|2939.22|2938.57|2938.57|0
1651653900000|2022-05-04 08:45:00|2938.35|2938.35|2936.5|2936.5|2938.35|2938.35|2936.5|2936.5|0
1651653910000|2022-05-04 08:45:10|2937.18|2937.18|2936.96|2936.96|2937.18|2937.18|2936.96|2936.96|0
1651653930000|2022-05-04 08:45:30|2936.52|2936.52|2936.52|2936.52|2936.52|2936.52|2936.52|2936.52|0
1651653940000|2022-05-04 08:45:40|2936.28|2936.28|2936.28|2936.28|2936.28|2936.28|2936.28|2936.28|0
1651653950000|2022-05-04 08:45:50|2936.83|2936.83|2937.27|2937.27|2937.27|2937.27|2936.83|2936.83|0
1651653960000|2022-05-04 08:46:00|2937.05|2937.05|2937.06|2937.06|2937.06|2937.06|2936.29|2936.29|0
1651653970000|2022-05-04 08:46:10|2936.69|2936.69|2937.85|2937.85|2937.85|2937.85|2936.69|2936.69|0
1651653980000|2022-05-04 08:46:20|2937.64|2937.64|2937.64|2937.64|2937.64|2937.64|2937.64|2937.64|0
1651653990000|2022-05-04 08:46:30|2937.56|2937.56|2937.56|2937.56|2937.56|2937.56|2937.56|2937.56|0
1651654000000|2022-05-04 08:46:40|2937.34|2937.34|2938.06|2938.06|2938.06|2938.06|2937.34|2937.34|0
1651654010000|2022-05-04 08:46:50|2937.85|2937.85|2937.85|2937.85|2937.85|2937.85|2937.85|2937.85|0
1651654020000|2022-05-04 08:47:00|2937.19|2937.19|2937.73|2937.73|2937.73|2937.73|2937.19|2937.19|0
1651654030000|2022-05-04 08:47:10|2937.81|2937.81|2937.81|2937.81|2937.81|2937.81|2937.81|2937.81|0
1651654050000|2022-05-04 08:47:30|2937.59|2937.59|2937.59|2937.59|2937.59|2937.59|2937.59|2937.59|0
1651654060000|2022-05-04 08:47:40|2937.16|2937.16|2937.59|2937.59|2937.59|2937.59|2937.16|2937.16|0
1651654070000|2022-05-04 08:47:50|2937.81|2937.81|2937.59|2937.59|2937.81|2937.81|2937.59|2937.59|0
1651654100000|2022-05-04 08:48:20|2937.37|2937.37|2938.68|2938.68|2939.11|2939.11|2937.37|2937.37|0
1651654110000|2022-05-04 08:48:30|2938.9|2938.9|2938.32|2938.32|2938.9|2938.9|2938.24|2938.24|0
1651654120000|2022-05-04 08:48:40|2937.89|2937.89|2937.89|2937.89|2937.89|2937.89|2937.89|2937.89|0
1651654130000|2022-05-04 08:48:50|2938|2938|2938|2938|2938|2938|2938|2938|0
1651654140000|2022-05-04 08:49:00|2937.34|2937.34|2937.56|2937.56|2937.56|2937.56|2937.13|2937.13|0
1651654150000|2022-05-04 08:49:10|2937.17|2937.17|2937.39|2937.39|2937.39|2937.39|2937.17|2937.17|0
1651654170000|2022-05-04 08:49:30|2937.17|2937.17|2936.95|2936.95|2937.17|2937.17|2936.95|2936.95|0
1651654180000|2022-05-04 08:49:40|2936.73|2936.73|2937.17|2937.17|2937.17|2937.17|2936.73|2936.73|0
1651654190000|2022-05-04 08:49:50|2937.6|2937.6|2938.26|2938.26|2938.26|2938.26|2937.6|2937.6|0
1651654200000|2022-05-04 08:50:00|2938.45|2938.45|2938.26|2938.26|2938.45|2938.45|2938.26|2938.26|0
1651654210000|2022-05-04 08:50:10|2938.69|2938.69|2938.69|2938.69|2938.69|2938.69|2938.69|2938.69|0
1651654220000|2022-05-04 08:50:20|2939.16|2939.16|2939.16|2939.16|2939.16|2939.16|2939.16|2939.16|0
1651654230000|2022-05-04 08:50:30|2939.6|2939.6|2940.24|2940.24|2940.69|2940.69|2939.6|2939.6|0
1651654240000|2022-05-04 08:50:40|2940.01|2940.01|2940.37|2940.37|2940.37|2940.37|2940.01|2940.01|0
1651654260000|2022-05-04 08:51:00|2939.72|2939.72|2939.43|2939.43|2939.94|2939.94|2939.21|2939.21|0
1651654270000|2022-05-04 08:51:10|2939.21|2939.21|2939.21|2939.21|2939.21|2939.21|2939.21|2939.21|0
1651654290000|2022-05-04 08:51:30|2939.42|2939.42|2939.42|2939.42|2939.42|2939.42|2939.42|2939.42|0
1651654300000|2022-05-04 08:51:40|2939.9|2939.9|2940.22|2940.22|2940.22|2940.22|2939.9|2939.9|0
1651654310000|2022-05-04 08:51:50|2940.14|2940.14|2940.14|2940.14|2940.14|2940.14|2940.14|2940.14|0
1651654340000|2022-05-04 08:52:20|2939.78|2939.78|2939.78|2939.78|2939.78|2939.78|2939.78|2939.78|0
1651654350000|2022-05-04 08:52:30|2939.99|2939.99|2940.21|2940.21|2940.21|2940.21|2939.99|2939.99|0
1651654360000|2022-05-04 08:52:40|2940.01|2940.01|2940.01|2940.01|2940.01|2940.01|2940.01|2940.01|0
1651654380000|2022-05-04 08:53:00|2940.25|2940.25|2941.22|2941.22|2941.22|2941.22|2940.25|2940.25|0
1651654400000|2022-05-04 08:53:20|2940.79|2940.79|2940.34|2940.34|2940.79|2940.79|2940.13|2940.13|0
1651654460000|2022-05-04 08:54:20|2940.77|2940.77|2940.12|2940.12|2940.77|2940.77|2940.12|2940.12|0
1651654480000|2022-05-04 08:54:40|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|0
1651654500000|2022-05-04 08:55:00|2939.69|2939.69|2939.69|2939.69|2939.69|2939.69|2939.69|2939.69|0
1651654520000|2022-05-04 08:55:20|2940.27|2940.27|2940.71|2940.71|2940.71|2940.71|2940.27|2940.27|0
1651654530000|2022-05-04 08:55:30|2940.82|2940.82|2940.82|2940.82|2940.82|2940.82|2940.82|2940.82|0
1651654550000|2022-05-04 08:55:50|2941.18|2941.18|2940.82|2940.82|2941.18|2941.18|2940.82|2940.82|0
1651654570000|2022-05-04 08:56:10|2940.5|2940.5|2940.69|2940.69|2940.69|2940.69|2940.5|2940.5|0
1651654580000|2022-05-04 08:56:20|2939.97|2939.97|2939.97|2939.97|2939.97|2939.97|2939.97|2939.97|0
1651654590000|2022-05-04 08:56:30|2939.74|2939.74|2939.74|2939.74|2939.74|2939.74|2939.74|2939.74|0
1651654600000|2022-05-04 08:56:40|2939.97|2939.97|2940.06|2940.06|2940.42|2940.42|2939.97|2939.97|0
1651654610000|2022-05-04 08:56:50|2939.51|2939.51|2939.4|2939.4|2939.51|2939.51|2939.18|2939.18|0
1651654620000|2022-05-04 08:57:00|2939.24|2939.24|2939.24|2939.24|2939.24|2939.24|2939.24|2939.24|0
1651654640000|2022-05-04 08:57:20|2939.46|2939.46|2940.11|2940.11|2940.11|2940.11|2939.46|2939.46|0
1651654650000|2022-05-04 08:57:30|2940.47|2940.47|2940.47|2940.47|2940.47|2940.47|2940.47|2940.47|0
1651654690000|2022-05-04 08:58:10|2940.87|2940.87|2940.87|2940.87|2940.87|2940.87|2940.87|2940.87|0
1651654710000|2022-05-04 08:58:30|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|0
1651654720000|2022-05-04 08:58:40|2941.3|2941.3|2942.25|2942.25|2942.25|2942.25|2941.3|2941.3|0
1651654730000|2022-05-04 08:58:50|2942.61|2942.61|2942.61|2942.61|2942.61|2942.61|2942.61|2942.61|0
1651654750000|2022-05-04 08:59:10|2942.97|2942.97|2942.97|2942.97|2942.97|2942.97|2942.97|2942.97|0
1651654760000|2022-05-04 08:59:20|2943.63|2943.63|2943.63|2943.63|2943.85|2943.85|2943.63|2943.63|0
1651654770000|2022-05-04 08:59:30|2943.99|2943.99|2943.99|2943.99|2943.99|2943.99|2943.99|2943.99|0
1651654780000|2022-05-04 08:59:40|2943.26|2943.26|2943.05|2943.05|2943.26|2943.26|2943.05|2943.05|0
1651654790000|2022-05-04 08:59:50|2943.24|2943.24|2943.24|2943.24|2943.24|2943.24|2943.24|2943.24|0
1651654800000|2022-05-04 09:00:00|2942.91|2942.91|2942.91|2942.91|2942.91|2942.91|2942.91|2942.91|0
1651654820000|2022-05-04 09:00:20|2942.19|2942.19|2942.27|2942.27|2942.27|2942.27|2942.19|2942.19|0
1651654830000|2022-05-04 09:00:30|2942.99|2942.99|2942.99|2942.99|2942.99|2942.99|2942.99|2942.99|0
1651654850000|2022-05-04 09:00:50|2942.56|2942.56|2942.56|2942.56|2942.56|2942.56|2942.56|2942.56|0
1651654860000|2022-05-04 09:01:00|2943.1|2943.1|2943.1|2943.1|2943.1|2943.1|2943.1|2943.1|0
1651654910000|2022-05-04 09:01:50|2942.74|2942.74|2941.65|2941.65|2942.74|2942.74|2941.65|2941.65|0
1651654920000|2022-05-04 09:02:00|2941.87|2941.87|2942.87|2942.87|2942.87|2942.87|2941.87|2941.87|0
1651654930000|2022-05-04 09:02:10|2943.26|2943.26|2943.26|2943.26|2943.26|2943.26|2943.26|2943.26|0
1651654950000|2022-05-04 09:02:30|2942.87|2942.87|2942.87|2942.87|2942.87|2942.87|2942.87|2942.87|0
1651654960000|2022-05-04 09:02:40|2942.51|2942.51|2942.24|2942.24|2942.51|2942.51|2941.21|2941.21|0
1651654970000|2022-05-04 09:02:50|2941.88|2941.88|2941.52|2941.52|2941.88|2941.88|2941.52|2941.52|0
1651654980000|2022-05-04 09:03:00|2941.15|2941.15|2941.15|2941.15|2941.15|2941.15|2941.15|2941.15|0
1651654990000|2022-05-04 09:03:10|2941.95|2941.95|2942.17|2942.17|2942.17|2942.17|2941.95|2941.95|0
1651655010000|2022-05-04 09:03:30|2941.73|2941.73|2942.31|2942.31|2943.04|2943.04|2941.73|2941.73|0
1651655020000|2022-05-04 09:03:40|2942.54|2942.54|2942.53|2942.53|2942.54|2942.54|2942.31|2942.31|0
1651655040000|2022-05-04 09:04:00|2942.86|2942.86|2942.64|2942.64|2942.86|2942.86|2942.64|2942.64|0
1651655050000|2022-05-04 09:04:10|2942.42|2942.42|2942.42|2942.42|2942.42|2942.42|2942.42|2942.42|0
1651655070000|2022-05-04 09:04:30|2943.1|2943.1|2943.1|2943.1|2943.1|2943.1|2943.1|2943.1|0
1651655080000|2022-05-04 09:04:40|2943.82|2943.82|2944.26|2944.26|2944.26|2944.26|2943.82|2943.82|0
1651655130000|2022-05-04 09:05:30|2944.62|2944.62|2944.62|2944.62|2944.62|2944.62|2944.62|2944.62|0
1651655140000|2022-05-04 09:05:40|2945.06|2945.06|2945.06|2945.06|2945.06|2945.06|2945.06|2945.06|0
1651655150000|2022-05-04 09:05:50|2944.62|2944.62|2944.62|2944.62|2944.62|2944.62|2944.62|2944.62|0
1651655160000|2022-05-04 09:06:00|2944.18|2944.18|2944.73|2944.73|2944.73|2944.73|2944.18|2944.18|0
1651655180000|2022-05-04 09:06:20|2945.09|2945.09|2944.37|2944.37|2945.09|2945.09|2944.37|2944.37|0
1651655190000|2022-05-04 09:06:30|2944.01|2944.01|2943.79|2943.79|2944.01|2944.01|2943.79|2943.79|0
1651655200000|2022-05-04 09:06:40|2944.01|2944.01|2943.79|2943.79|2944.01|2944.01|2943.79|2943.79|0
1651655210000|2022-05-04 09:06:50|2944.18|2944.18|2944.18|2944.18|2944.18|2944.18|2944.18|2944.18|0
1651655220000|2022-05-04 09:07:00|2943.4|2943.4|2943.4|2943.4|2943.4|2943.4|2943.4|2943.4|0
1651655240000|2022-05-04 09:07:20|2943.83|2943.83|2943.83|2943.83|2943.83|2943.83|2943.83|2943.83|0
1651655260000|2022-05-04 09:07:40|2942.66|2942.66|2942.87|2942.87|2942.87|2942.87|2942.44|2942.44|0
1651655280000|2022-05-04 09:08:00|2942.4|2942.4|2942.18|2942.18|2942.4|2942.4|2942.18|2942.18|0
1651655290000|2022-05-04 09:08:10|2941.94|2941.94|2941.38|2941.38|2941.94|2941.94|2941.38|2941.38|0
1651655300000|2022-05-04 09:08:20|2941.16|2941.16|2941.16|2941.16|2941.59|2941.59|2941.16|2941.16|0
1651655320000|2022-05-04 09:08:40|2941.52|2941.52|2941.52|2941.52|2941.52|2941.52|2941.52|2941.52|0
1651655350000|2022-05-04 09:09:10|2941.29|2941.29|2940.98|2940.98|2941.29|2941.29|2940.98|2940.98|0
1651655360000|2022-05-04 09:09:20|2940.14|2940.14|2939.82|2939.82|2940.14|2940.14|2939.71|2939.71|0
1651655370000|2022-05-04 09:09:30|2939.93|2939.93|2939.93|2939.93|2939.93|2939.93|2939.93|2939.93|0
1651655390000|2022-05-04 09:09:50|2940.56|2940.56|2940.64|2940.64|2940.96|2940.96|2940.56|2940.56|0
1651655400000|2022-05-04 09:10:00|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|0
1651655410000|2022-05-04 09:10:10|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|0
1651655420000|2022-05-04 09:10:20|2941.22|2941.22|2941.44|2941.44|2941.44|2941.44|2941.22|2941.22|0
1651655440000|2022-05-04 09:10:40|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|0
1651655460000|2022-05-04 09:11:00|2941.59|2941.59|2941.97|2941.97|2941.97|2941.97|2941.59|2941.59|0
1651655470000|2022-05-04 09:11:10|2941.77|2941.77|2941.77|2941.77|2941.77|2941.77|2941.77|2941.77|0
1651655480000|2022-05-04 09:11:20|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|0
1651655500000|2022-05-04 09:11:40|2941.52|2941.52|2941.52|2941.52|2941.52|2941.52|2941.52|2941.52|0
1651655510000|2022-05-04 09:11:50|2941.74|2941.74|2941.74|2941.74|2941.74|2941.74|2941.74|2941.74|0
1651655520000|2022-05-04 09:12:00|2942.1|2942.1|2942.1|2942.1|2942.1|2942.1|2942.1|2942.1|0
1651655540000|2022-05-04 09:12:20|2941.89|2941.89|2941.89|2941.89|2941.89|2941.89|2941.89|2941.89|0
1651655550000|2022-05-04 09:12:30|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|2941.23|0
1651655570000|2022-05-04 09:12:50|2941.04|2941.04|2941.04|2941.04|2941.04|2941.04|2941.04|2941.04|0
1651655580000|2022-05-04 09:13:00|2940.6|2940.6|2940.6|2940.6|2940.6|2940.6|2940.6|2940.6|0
1651655590000|2022-05-04 09:13:10|2939.95|2939.95|2940.6|2940.6|2940.6|2940.6|2939.95|2939.95|0
1651655600000|2022-05-04 09:13:20|2940.71|2940.71|2940.71|2940.71|2940.71|2940.71|2940.71|2940.71|0
1651655620000|2022-05-04 09:13:40|2939.26|2939.26|2938.7|2938.7|2939.26|2939.26|2938.27|2938.27|0
1651655630000|2022-05-04 09:13:50|2939.07|2939.07|2939.07|2939.07|2939.07|2939.07|2939.07|2939.07|0
1651655640000|2022-05-04 09:14:00|2938.7|2938.7|2938.7|2938.7|2938.7|2938.7|2938.7|2938.7|0
1651655650000|2022-05-04 09:14:10|2938.34|2938.34|2938.56|2938.56|2938.56|2938.56|2938.34|2938.34|0
1651655680000|2022-05-04 09:14:40|2939.5|2939.5|2939.5|2939.5|2939.5|2939.5|2939.5|2939.5|0
1651655690000|2022-05-04 09:14:50|2939.58|2939.58|2939.96|2939.96|2939.96|2939.96|2939.58|2939.58|0
1651655700000|2022-05-04 09:15:00|2940.32|2940.32|2941.04|2941.04|2941.04|2941.04|2940.32|2940.32|0
1651655710000|2022-05-04 09:15:10|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|2941.37|0
1651655730000|2022-05-04 09:15:30|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|0
1651655740000|2022-05-04 09:15:40|2942.03|2942.03|2942.44|2942.44|2942.44|2942.44|2942.03|2942.03|0
1651655750000|2022-05-04 09:15:50|2943.02|2943.02|2943.39|2943.39|2943.39|2943.39|2943.02|2943.02|0
1651655760000|2022-05-04 09:16:00|2943.58|2943.58|2943.58|2943.58|2943.58|2943.58|2943.58|2943.58|0
1651655770000|2022-05-04 09:16:10|2943.8|2943.8|2943.8|2943.8|2943.8|2943.8|2943.8|2943.8|0
1651655780000|2022-05-04 09:16:20|2945.98|2945.98|2946.27|2946.27|2946.27|2946.27|2945.61|2945.61|0
1651655790000|2022-05-04 09:16:30|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|0
1651655810000|2022-05-04 09:16:50|2946.34|2946.34|2946.12|2946.12|2946.34|2946.34|2946.12|2946.12|0
1651655820000|2022-05-04 09:17:00|2946.34|2946.34|2946.34|2946.34|2946.34|2946.34|2946.34|2946.34|0
1651655830000|2022-05-04 09:17:10|2946.12|2946.12|2946.12|2946.12|2946.12|2946.12|2946.12|2946.12|0
1651655840000|2022-05-04 09:17:20|2945.9|2945.9|2946.34|2946.34|2946.34|2946.34|2945.9|2945.9|0
1651655860000|2022-05-04 09:17:40|2946.7|2946.7|2945.17|2945.17|2946.7|2946.7|2945.03|2945.03|0
1651655870000|2022-05-04 09:17:50|2944.95|2944.95|2945.17|2945.17|2945.17|2945.17|2944.95|2944.95|0
1651655890000|2022-05-04 09:18:10|2945.39|2945.39|2945.28|2945.28|2945.39|2945.39|2945.28|2945.28|0
1651655920000|2022-05-04 09:18:40|2945.5|2945.5|2944.75|2944.75|2945.5|2945.5|2944.75|2944.75|0
1651655940000|2022-05-04 09:19:00|2944.86|2944.86|2944.86|2944.86|2944.86|2944.86|2944.86|2944.86|0
1651655950000|2022-05-04 09:19:10|2944.14|2944.14|2944.14|2944.14|2944.14|2944.14|2944.14|2944.14|0
1651655960000|2022-05-04 09:19:20|2943.92|2943.92|2943.92|2943.92|2943.92|2943.92|2943.92|2943.92|0
1651655970000|2022-05-04 09:19:30|2943.49|2943.49|2944.14|2944.14|2944.14|2944.14|2943.49|2943.49|0
1651655980000|2022-05-04 09:19:40|2943.49|2943.49|2942.54|2942.54|2943.49|2943.49|2942.54|2942.54|0
1651655990000|2022-05-04 09:19:50|2942.18|2942.18|2942.18|2942.18|2942.18|2942.18|2942.18|2942.18|0
1651656030000|2022-05-04 09:20:30|2942.62|2942.62|2941.98|2941.98|2942.62|2942.62|2941.98|2941.98|0
1651656040000|2022-05-04 09:20:40|2941.79|2941.79|2942.01|2942.01|2942.24|2942.24|2941.79|2941.79|0
1651656050000|2022-05-04 09:20:50|2941.56|2941.56|2941.12|2941.12|2941.56|2941.56|2941.12|2941.12|0
1651656060000|2022-05-04 09:21:00|2940.4|2940.4|2940.4|2940.4|2940.4|2940.4|2940.4|2940.4|0
1651656090000|2022-05-04 09:21:30|2940.62|2940.62|2939.13|2939.13|2940.62|2940.62|2939.13|2939.13|0
1651656100000|2022-05-04 09:21:40|2938.91|2938.91|2938.91|2938.91|2938.91|2938.91|2938.91|2938.91|0
1651656130000|2022-05-04 09:22:10|2939.13|2939.13|2939.13|2939.13|2939.13|2939.13|2939.13|2939.13|0
1651656140000|2022-05-04 09:22:20|2938.91|2938.91|2939.02|2939.02|2939.02|2939.02|2938.91|2938.91|0
1651656150000|2022-05-04 09:22:30|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|0
1651656160000|2022-05-04 09:22:40|2940.18|2940.18|2940.18|2940.18|2940.18|2940.18|2940.18|2940.18|0
1651656180000|2022-05-04 09:23:00|2940.54|2940.54|2940.54|2940.54|2940.54|2940.54|2940.54|2940.54|0
1651656200000|2022-05-04 09:23:20|2940.09|2940.09|2940.32|2940.32|2940.54|2940.54|2940.09|2940.09|0
1651656210000|2022-05-04 09:23:30|2940.75|2940.75|2940.75|2940.75|2940.75|2940.75|2940.75|2940.75|0
1651656240000|2022-05-04 09:24:00|2940.53|2940.53|2940.01|2940.01|2940.64|2940.64|2940.01|2940.01|0
1651656250000|2022-05-04 09:24:10|2940.46|2940.46|2940.24|2940.24|2940.46|2940.46|2940.24|2940.24|0
1651656260000|2022-05-04 09:24:20|2940.02|2940.02|2940.02|2940.02|2940.02|2940.02|2940.02|2940.02|0
1651656290000|2022-05-04 09:24:50|2939.86|2939.86|2940.08|2940.08|2940.08|2940.08|2939.86|2939.86|0
1651656310000|2022-05-04 09:25:10|2939.88|2939.88|2939.77|2939.77|2940.21|2940.21|2939.77|2939.77|0
1651656320000|2022-05-04 09:25:20|2939.66|2939.66|2939.66|2939.66|2939.66|2939.66|2939.66|2939.66|0
1651656350000|2022-05-04 09:25:50|2939.85|2939.85|2939.27|2939.27|2939.85|2939.85|2939.05|2939.05|0
1651656390000|2022-05-04 09:26:30|2940|2940|2940|2940|2940|2940|2940|2940|0
1651656400000|2022-05-04 09:26:40|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|0
1651656420000|2022-05-04 09:27:00|2940.72|2940.72|2940.72|2940.72|2940.72|2940.72|2940.72|2940.72|0
1651656430000|2022-05-04 09:27:10|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|2941.09|0
1651656470000|2022-05-04 09:27:50|2941.45|2941.45|2941.45|2941.45|2941.45|2941.45|2941.45|2941.45|0
1651656480000|2022-05-04 09:28:00|2941.84|2941.84|2942.2|2942.2|2942.2|2942.2|2941.84|2941.84|0
1651656490000|2022-05-04 09:28:10|2942.64|2942.64|2942.64|2942.64|2942.64|2942.64|2942.64|2942.64|0
1651656500000|2022-05-04 09:28:20|2942.85|2942.85|2942.64|2942.64|2943.07|2943.07|2942.64|2942.64|0
1651656530000|2022-05-04 09:28:50|2943|2943|2942.89|2942.89|2943|2943|2942.89|2942.89|0
1651656540000|2022-05-04 09:29:00|2943.21|2943.21|2943.59|2943.59|2943.59|2943.59|2943.21|2943.21|0
1651656550000|2022-05-04 09:29:10|2943.8|2943.8|2943.8|2943.8|2943.8|2943.8|2943.8|2943.8|0
1651656570000|2022-05-04 09:29:30|2943.88|2943.88|2944.12|2944.12|2944.12|2944.12|2943.88|2943.88|0
1651656580000|2022-05-04 09:29:40|2944.48|2944.48|2944.48|2944.48|2944.48|2944.48|2944.48|2944.48|0
1651656590000|2022-05-04 09:29:50|2944.59|2944.59|2944.59|2944.59|2944.59|2944.59|2944.59|2944.59|0
1651656620000|2022-05-04 09:30:20|2943.87|2943.87|2943.67|2943.67|2943.87|2943.87|2943.67|2943.67|0
1651656650000|2022-05-04 09:30:50|2943.89|2943.89|2943.89|2943.89|2943.89|2943.89|2943.89|2943.89|0
1651656660000|2022-05-04 09:31:00|2944.11|2944.11|2944.11|2944.11|2944.11|2944.11|2944.11|2944.11|0
1651656710000|2022-05-04 09:31:50|2945.56|2945.56|2945.2|2945.2|2945.56|2945.56|2945.2|2945.2|0
1651656730000|2022-05-04 09:32:10|2944.48|2944.48|2944.25|2944.25|2944.48|2944.48|2944.25|2944.25|0
1651656740000|2022-05-04 09:32:20|2944.47|2944.47|2944.47|2944.47|2944.69|2944.69|2944.47|2944.47|0
1651656760000|2022-05-04 09:32:40|2944.69|2944.69|2944.69|2944.69|2944.69|2944.69|2944.69|2944.69|0
1651656790000|2022-05-04 09:33:10|2944.91|2944.91|2944.91|2944.91|2944.91|2944.91|2944.91|2944.91|0
1651656800000|2022-05-04 09:33:20|2945.14|2945.14|2945.14|2945.14|2945.14|2945.14|2945.14|2945.14|0
1651656810000|2022-05-04 09:33:30|2945.5|2945.5|2945.5|2945.5|2945.5|2945.5|2945.5|2945.5|0
1651656820000|2022-05-04 09:33:40|2946.23|2946.23|2945.14|2945.14|2946.23|2946.23|2945.14|2945.14|0
1651656830000|2022-05-04 09:33:50|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|0
1651656850000|2022-05-04 09:34:10|2944.73|2944.73|2943.54|2943.54|2944.94|2944.94|2943.54|2943.54|0
1651656860000|2022-05-04 09:34:20|2942.81|2942.81|2942.81|2942.81|2942.81|2942.81|2942.81|2942.81|0
1651656870000|2022-05-04 09:34:30|2942.45|2942.45|2942.81|2942.81|2942.81|2942.81|2942.45|2942.45|0
1651656880000|2022-05-04 09:34:40|2942.59|2942.59|2942.59|2942.59|2942.59|2942.59|2942.38|2942.38|0
1651656890000|2022-05-04 09:34:50|2942.16|2942.16|2942.37|2942.37|2942.37|2942.37|2942.16|2942.16|0
1651656910000|2022-05-04 09:35:10|2942.59|2942.59|2943.24|2943.24|2943.24|2943.24|2942.59|2942.59|0
1651656940000|2022-05-04 09:35:40|2943.05|2943.05|2943.05|2943.05|2943.05|2943.05|2943.05|2943.05|0
1651656960000|2022-05-04 09:36:00|2942.4|2942.4|2942.4|2942.4|2942.4|2942.4|2942.4|2942.4|0
1651656970000|2022-05-04 09:36:10|2943.12|2943.12|2943.01|2943.01|2943.12|2943.12|2943.01|2943.01|0
1651656980000|2022-05-04 09:36:20|2943.23|2943.23|2943.23|2943.23|2943.23|2943.23|2943.23|2943.23|0
1651656990000|2022-05-04 09:36:30|2942.87|2942.87|2942.87|2942.87|2942.87|2942.87|2942.87|2942.87|0
1651657020000|2022-05-04 09:37:00|2942.65|2942.65|2942.36|2942.36|2943.09|2943.09|2942.36|2942.36|0
1651657090000|2022-05-04 09:38:10|2943.09|2943.09|2943.09|2943.09|2943.09|2943.09|2943.09|2943.09|0
1651657110000|2022-05-04 09:38:30|2943.28|2943.28|2943.28|2943.28|2943.28|2943.28|2943.28|2943.28|0
1651657120000|2022-05-04 09:38:40|2943.5|2943.5|2943.5|2943.5|2943.5|2943.5|2943.5|2943.5|0
1651657130000|2022-05-04 09:38:50|2943.28|2943.28|2943.28|2943.28|2943.28|2943.28|2943.28|2943.28|0
1651657150000|2022-05-04 09:39:10|2943.2|2943.2|2943.2|2943.2|2943.2|2943.2|2943.2|2943.2|0
1651657170000|2022-05-04 09:39:30|2943.01|2943.01|2943.01|2943.01|2943.01|2943.01|2943.01|2943.01|0
1651657230000|2022-05-04 09:40:30|2942.9|2942.9|2943.05|2943.05|2943.11|2943.11|2942.89|2942.89|0
1651657260000|2022-05-04 09:41:00|2943.26|2943.26|2943.26|2943.26|2943.26|2943.26|2943.26|2943.26|0
1651657300000|2022-05-04 09:41:40|2943.7|2943.7|2945.04|2945.04|2945.04|2945.04|2943.7|2943.7|0
1651657310000|2022-05-04 09:41:50|2944.61|2944.61|2945.33|2945.33|2945.33|2945.33|2944.61|2944.61|0
1651657340000|2022-05-04 09:42:20|2944.46|2944.46|2944.46|2944.46|2944.46|2944.46|2944.46|2944.46|0
1651657350000|2022-05-04 09:42:30|2944.68|2944.68|2944.8|2944.8|2944.8|2944.8|2944.35|2944.35|0
1651657370000|2022-05-04 09:42:50|2945.67|2945.67|2945.23|2945.23|2945.67|2945.67|2945.23|2945.23|0
1651657420000|2022-05-04 09:43:40|2945.01|2945.01|2945.88|2945.88|2946.1|2946.1|2945.01|2945.01|0
1651657430000|2022-05-04 09:43:50|2945.66|2945.66|2945.66|2945.66|2945.66|2945.66|2945.66|2945.66|0
1651657450000|2022-05-04 09:44:10|2945.01|2945.01|2945.01|2945.01|2945.01|2945.01|2945.01|2945.01|0
1651657460000|2022-05-04 09:44:20|2944.28|2944.28|2944.72|2944.72|2944.72|2944.72|2944.28|2944.28|0
1651657530000|2022-05-04 09:45:30|2944.93|2944.93|2944.93|2944.93|2945.15|2945.15|2944.93|2944.93|0
1651657540000|2022-05-04 09:45:40|2945.15|2945.15|2944.93|2944.93|2945.15|2945.15|2944.93|2944.93|0
1651657550000|2022-05-04 09:45:50|2945.13|2945.13|2944.9|2944.9|2945.13|2945.13|2944.9|2944.9|0
1651657570000|2022-05-04 09:46:10|2944.79|2944.79|2944.38|2944.38|2944.79|2944.79|2944.36|2944.36|0
1651657590000|2022-05-04 09:46:30|2944.93|2944.93|2945.26|2945.26|2945.26|2945.26|2944.82|2944.82|0
1651657620000|2022-05-04 09:47:00|2945.1|2945.1|2945.1|2945.1|2945.1|2945.1|2945.1|2945.1|0
1651657640000|2022-05-04 09:47:20|2945.83|2945.83|2945.83|2945.83|2945.83|2945.83|2945.83|2945.83|0
1651657650000|2022-05-04 09:47:30|2946.05|2946.05|2946.05|2946.05|2946.05|2946.05|2946.05|2946.05|0
1651657700000|2022-05-04 09:48:20|2946.78|2946.78|2947.14|2947.14|2947.14|2947.14|2946.78|2946.78|0
1651657710000|2022-05-04 09:48:30|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|0
1651657720000|2022-05-04 09:48:40|2947.21|2947.21|2947.21|2947.21|2947.21|2947.21|2947.21|2947.21|0
1651657750000|2022-05-04 09:49:10|2947.02|2947.02|2947.02|2947.02|2947.02|2947.02|2947.02|2947.02|0
1651657780000|2022-05-04 09:49:40|2947.38|2947.38|2947.38|2947.38|2947.38|2947.38|2947.38|2947.38|0
1651657800000|2022-05-04 09:50:00|2947.6|2947.6|2947.6|2947.6|2947.6|2947.6|2947.6|2947.6|0
1651657810000|2022-05-04 09:50:10|2946.37|2946.37|2945.46|2945.46|2946.37|2946.37|2945.46|2945.46|0
1651657820000|2022-05-04 09:50:20|2945.01|2945.01|2945.16|2945.16|2945.16|2945.16|2944.8|2944.8|0
1651657830000|2022-05-04 09:50:30|2945.38|2945.38|2945.27|2945.27|2945.38|2945.38|2945.27|2945.27|0
1651657900000|2022-05-04 09:51:40|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|0
1651657910000|2022-05-04 09:51:50|2945.49|2945.49|2945.49|2945.49|2945.49|2945.49|2945.49|2945.49|0
1651657920000|2022-05-04 09:52:00|2946.36|2946.36|2946.36|2946.36|2946.36|2946.36|2946.36|2946.36|0
1651657940000|2022-05-04 09:52:20|2947.01|2947.01|2947.01|2947.01|2947.01|2947.01|2947.01|2947.01|0
1651657950000|2022-05-04 09:52:30|2947.37|2947.37|2947.37|2947.37|2947.37|2947.37|2947.37|2947.37|0
1651657960000|2022-05-04 09:52:40|2947.01|2947.01|2947.42|2947.42|2947.42|2947.42|2947.01|2947.01|0
1651657970000|2022-05-04 09:52:50|2947.64|2947.64|2947.64|2947.64|2947.64|2947.64|2947.64|2947.64|0
1651658010000|2022-05-04 09:53:30|2947.21|2947.21|2947.21|2947.21|2947.21|2947.21|2947.21|2947.21|0
1651658020000|2022-05-04 09:53:40|2947.57|2947.57|2946.84|2946.84|2947.57|2947.57|2946.84|2946.84|0
1651658030000|2022-05-04 09:53:50|2946.73|2946.73|2946.73|2946.73|2946.73|2946.73|2946.73|2946.73|0
1651658040000|2022-05-04 09:54:00|2946.08|2946.08|2946.08|2946.08|2946.08|2946.08|2946.08|2946.08|0
1651658100000|2022-05-04 09:55:00|2945.75|2945.75|2946.19|2946.19|2946.19|2946.19|2945.75|2945.75|0
1651658110000|2022-05-04 09:55:10|2946.78|2946.78|2946.97|2946.97|2946.97|2946.97|2946.78|2946.78|0
1651658120000|2022-05-04 09:55:20|2947.2|2947.2|2947.39|2947.39|2947.39|2947.39|2947.2|2947.2|0
1651658150000|2022-05-04 09:55:50|2947.61|2947.61|2947.61|2947.61|2947.61|2947.61|2947.61|2947.61|0
1651658160000|2022-05-04 09:56:00|2947.83|2947.83|2947.83|2947.83|2947.83|2947.83|2947.83|2947.83|0
1651658170000|2022-05-04 09:56:10|2948.26|2948.26|2948.48|2948.48|2948.48|2948.48|2948.05|2948.05|0
1651658190000|2022-05-04 09:56:30|2949.21|2949.21|2948.84|2948.84|2949.21|2949.21|2948.84|2948.84|0
1651658280000|2022-05-04 09:58:00|2949.21|2949.21|2948.77|2948.77|2949.21|2949.21|2948.77|2948.77|0
1651658290000|2022-05-04 09:58:10|2948.05|2948.05|2946.81|2946.81|2948.05|2948.05|2946.38|2946.38|0
1651658300000|2022-05-04 09:58:20|2947.14|2947.14|2947.14|2947.14|2947.14|2947.14|2947.14|2947.14|0
1651658310000|2022-05-04 09:58:30|2946.92|2946.92|2947.14|2947.14|2947.14|2947.14|2946.92|2946.92|0
1651658320000|2022-05-04 09:58:40|2947.03|2947.03|2946.92|2946.92|2947.03|2947.03|2946.92|2946.92|0
1651658330000|2022-05-04 09:58:50|2947.28|2947.28|2947.28|2947.28|2947.28|2947.28|2947.28|2947.28|0
1651658340000|2022-05-04 09:59:00|2946.92|2946.92|2946.92|2946.92|2946.92|2946.92|2946.92|2946.92|0
1651658350000|2022-05-04 09:59:10|2946.05|2946.05|2946.05|2946.05|2946.05|2946.05|2946.05|2946.05|0
1651658390000|2022-05-04 09:59:50|2946.16|2946.16|2946.27|2946.27|2946.27|2946.27|2946.16|2946.16|0
1651658400000|2022-05-04 10:00:00|2946.63|2946.63|2946.63|2946.63|2946.63|2946.63|2946.63|2946.63|0
1651658410000|2022-05-04 10:00:10|2946.85|2946.85|2947.07|2947.07|2947.07|2947.07|2946.85|2946.85|0
1651658420000|2022-05-04 10:00:20|2946.71|2946.71|2946.27|2946.27|2946.71|2946.71|2946.27|2946.27|0
1651658430000|2022-05-04 10:00:30|2945.91|2945.91|2945.55|2945.55|2945.91|2945.91|2945.55|2945.55|0
1651658470000|2022-05-04 10:01:10|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|0
1651658490000|2022-05-04 10:01:30|2945.33|2945.33|2945.33|2945.33|2945.33|2945.33|2945.33|2945.33|0
1651658500000|2022-05-04 10:01:40|2945.44|2945.44|2945.44|2945.44|2945.44|2945.44|2945.44|2945.44|0
1651658510000|2022-05-04 10:01:50|2945.8|2945.8|2945.8|2945.8|2945.8|2945.8|2945.8|2945.8|0
1651658540000|2022-05-04 10:02:20|2946.38|2946.38|2946.38|2946.38|2946.38|2946.38|2946.38|2946.38|0
1651658550000|2022-05-04 10:02:30|2946.16|2946.16|2945.07|2945.07|2946.16|2946.16|2945.07|2945.07|0
1651658600000|2022-05-04 10:03:20|2944.64|2944.64|2944.64|2944.64|2944.64|2944.64|2944.64|2944.64|0
1651658610000|2022-05-04 10:03:30|2944.28|2944.28|2943.95|2943.95|2944.28|2944.28|2943.95|2943.95|0
1651658640000|2022-05-04 10:04:00|2942.64|2942.64|2943.3|2943.3|2943.3|2943.3|2942.64|2942.64|0
1651658650000|2022-05-04 10:04:10|2942.9|2942.9|2942.74|2942.74|2942.9|2942.9|2942.74|2942.74|0
1651658670000|2022-05-04 10:04:30|2942.9|2942.9|2942.9|2942.9|2942.9|2942.9|2942.9|2942.9|0
1651658680000|2022-05-04 10:04:40|2943.38|2943.38|2943.14|2943.14|2943.53|2943.53|2943.14|2943.14|0
1651658740000|2022-05-04 10:05:40|2943.37|2943.37|2943.45|2943.45|2943.45|2943.45|2943.37|2943.37|0
1651658750000|2022-05-04 10:05:50|2943.22|2943.22|2942.77|2942.77|2943.22|2943.22|2942.77|2942.77|0
1651658760000|2022-05-04 10:06:00|2942.05|2942.05|2942.05|2942.05|2942.05|2942.05|2942.05|2942.05|0
1651658800000|2022-05-04 10:06:40|2941.85|2941.85|2941.85|2941.85|2941.85|2941.85|2941.85|2941.85|0
1651658860000|2022-05-04 10:07:40|2942.53|2942.53|2942.53|2942.53|2942.53|2942.53|2942.53|2942.53|0
1651658880000|2022-05-04 10:08:00|2942.13|2942.13|2942.13|2942.13|2942.13|2942.13|2942.13|2942.13|0
1651658910000|2022-05-04 10:08:30|2942.53|2942.53|2942.53|2942.53|2942.53|2942.53|2942.53|2942.53|0
1651658920000|2022-05-04 10:08:40|2941.87|2941.87|2941.87|2941.87|2941.87|2941.87|2941.87|2941.87|0
1651658930000|2022-05-04 10:08:50|2942.09|2942.09|2942.09|2942.09|2942.09|2942.09|2942.09|2942.09|0
1651658950000|2022-05-04 10:09:10|2942.2|2942.2|2942.2|2942.2|2942.2|2942.2|2942.2|2942.2|0
1651658960000|2022-05-04 10:09:20|2942.42|2942.42|2942.42|2942.42|2942.42|2942.42|2942.42|2942.42|0
1651658970000|2022-05-04 10:09:30|2942.78|2942.78|2942.78|2942.78|2942.78|2942.78|2942.78|2942.78|0
1651659000000|2022-05-04 10:10:00|2942.98|2942.98|2942.98|2942.98|2942.98|2942.98|2942.98|2942.98|0
1651659050000|2022-05-04 10:10:50|2943.41|2943.41|2943.63|2943.63|2943.63|2943.63|2943.41|2943.41|0
1651659060000|2022-05-04 10:11:00|2943.55|2943.55|2944.28|2944.28|2944.28|2944.28|2943.55|2943.55|0
1651659090000|2022-05-04 10:11:30|2944.2|2944.2|2943.84|2943.84|2944.2|2944.2|2943.84|2943.84|0
1651659100000|2022-05-04 10:11:40|2944.06|2944.06|2944.06|2944.06|2944.06|2944.06|2944.06|2944.06|0
1651659120000|2022-05-04 10:12:00|2943.41|2943.41|2943.41|2943.41|2943.41|2943.41|2943.41|2943.41|0
1651659130000|2022-05-04 10:12:10|2943.08|2943.08|2943.08|2943.08|2943.08|2943.08|2943.08|2943.08|0
1651659140000|2022-05-04 10:12:20|2942.86|2942.86|2942.86|2942.86|2942.86|2942.86|2942.86|2942.86|0
1651659160000|2022-05-04 10:12:40|2942.97|2942.97|2943.19|2943.19|2943.19|2943.19|2942.97|2942.97|0
1651659180000|2022-05-04 10:13:00|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|2942.83|0
1651659230000|2022-05-04 10:13:50|2943.05|2943.05|2942.4|2942.4|2943.05|2943.05|2942.4|2942.4|0
1651659240000|2022-05-04 10:14:00|2941.96|2941.96|2942.04|2942.04|2942.04|2942.04|2941.96|2941.96|0
1651659250000|2022-05-04 10:14:10|2941.32|2941.32|2941.68|2941.68|2941.68|2941.68|2941.32|2941.32|0
1651659260000|2022-05-04 10:14:20|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|0
1651659280000|2022-05-04 10:14:40|2940.59|2940.59|2940.14|2940.14|2940.59|2940.59|2940.14|2940.14|0
1651659290000|2022-05-04 10:14:50|2940.8|2940.8|2940.8|2940.8|2940.8|2940.8|2940.8|2940.8|0
1651659310000|2022-05-04 10:15:10|2940.43|2940.43|2941.16|2941.16|2941.16|2941.16|2940.43|2940.43|0
1651659330000|2022-05-04 10:15:30|2940.8|2940.8|2940.8|2940.8|2940.8|2940.8|2940.8|2940.8|0
1651659470000|2022-05-04 10:17:50|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|0
1651659480000|2022-05-04 10:18:00|2940.77|2940.77|2940.88|2940.88|2940.88|2940.88|2940.77|2940.77|0
1651659520000|2022-05-04 10:18:40|2940.52|2940.52|2939.8|2939.8|2940.52|2940.52|2939.8|2939.8|0
1651659530000|2022-05-04 10:18:50|2939.43|2939.43|2939.87|2939.87|2939.87|2939.87|2939.43|2939.43|0
1651659570000|2022-05-04 10:19:30|2939.98|2939.98|2939.98|2939.98|2939.98|2939.98|2939.98|2939.98|0
1651659580000|2022-05-04 10:19:40|2940.19|2940.19|2940.19|2940.19|2940.19|2940.19|2940.19|2940.19|0
1651659600000|2022-05-04 10:20:00|2939.11|2939.11|2939.47|2939.47|2939.47|2939.47|2939.11|2939.11|0
1651659610000|2022-05-04 10:20:10|2939.83|2939.83|2939.83|2939.83|2939.83|2939.83|2939.83|2939.83|0
1651659620000|2022-05-04 10:20:20|2939.11|2939.11|2939.11|2939.11|2939.11|2939.11|2939.11|2939.11|0
1651659650000|2022-05-04 10:20:50|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|2939.33|0
1651659660000|2022-05-04 10:21:00|2939.55|2939.55|2939.55|2939.55|2939.55|2939.55|2939.55|2939.55|0
1651659670000|2022-05-04 10:21:10|2939.91|2939.91|2939.91|2939.91|2940.64|2940.64|2939.91|2939.91|0
1651659730000|2022-05-04 10:22:10|2939.67|2939.67|2938.91|2938.91|2939.67|2939.67|2938.91|2938.91|0
1651659740000|2022-05-04 10:22:20|2939.13|2939.13|2939.13|2939.13|2939.13|2939.13|2939.13|2939.13|0
1651659750000|2022-05-04 10:22:30|2939.35|2939.35|2939.57|2939.57|2939.57|2939.57|2939.35|2939.35|0
1651659770000|2022-05-04 10:22:50|2938.91|2938.91|2939.42|2939.42|2939.42|2939.42|2938.04|2938.04|0
1651659780000|2022-05-04 10:23:00|2939.06|2939.06|2939.06|2939.06|2939.06|2939.06|2939.06|2939.06|0
1651659790000|2022-05-04 10:23:10|2937.97|2937.97|2938.41|2938.41|2938.41|2938.41|2937.97|2937.97|0
1651659800000|2022-05-04 10:23:20|2938.62|2938.62|2938.62|2938.62|2938.62|2938.62|2938.62|2938.62|0
1651659820000|2022-05-04 10:23:40|2938.43|2938.43|2938.43|2938.43|2938.43|2938.43|2938.43|2938.43|0
1651659830000|2022-05-04 10:23:50|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|2938.65|0
1651659850000|2022-05-04 10:24:10|2938.25|2938.25|2938.25|2938.25|2938.25|2938.25|2938.25|2938.25|0
1651659860000|2022-05-04 10:24:20|2938.69|2938.69|2938.69|2938.69|2938.69|2938.69|2938.69|2938.69|0
1651659870000|2022-05-04 10:24:30|2938.91|2938.91|2938.25|2938.25|2938.91|2938.91|2938.25|2938.25|0
1651659890000|2022-05-04 10:24:50|2937.93|2937.93|2936.62|2936.62|2937.93|2937.93|2936.62|2936.62|0
1651659900000|2022-05-04 10:25:00|2935.89|2935.89|2935.67|2935.67|2935.89|2935.89|2935.67|2935.67|0
1651659910000|2022-05-04 10:25:10|2935.89|2935.89|2936.33|2936.33|2936.33|2936.33|2935.89|2935.89|0
1651659930000|2022-05-04 10:25:30|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|0
1651659960000|2022-05-04 10:26:00|2936.54|2936.54|2936.54|2936.54|2936.54|2936.54|2936.54|2936.54|0
1651659980000|2022-05-04 10:26:20|2936.1|2936.1|2935.56|2935.56|2936.1|2936.1|2935.56|2935.56|0
1651659990000|2022-05-04 10:26:30|2935.2|2935.2|2934.87|2934.87|2935.2|2935.2|2934.87|2934.87|0
1651660010000|2022-05-04 10:26:50|2935.2|2935.2|2933.91|2933.91|2935.2|2935.2|2933.91|2933.91|0
1651660030000|2022-05-04 10:27:10|2934.1|2934.1|2934.1|2934.1|2934.1|2934.1|2934.1|2934.1|0
1651660050000|2022-05-04 10:27:30|2933.45|2933.45|2933.45|2933.45|2933.45|2933.45|2933.45|2933.45|0
1651660060000|2022-05-04 10:27:40|2933.88|2933.88|2933.88|2933.88|2933.88|2933.88|2933.88|2933.88|0
1651660090000|2022-05-04 10:28:10|2934.12|2934.12|2933.88|2933.88|2934.12|2934.12|2933.88|2933.88|0
1651660100000|2022-05-04 10:28:20|2934.1|2934.1|2934.1|2934.1|2934.1|2934.1|2934.1|2934.1|0
1651660110000|2022-05-04 10:28:30|2934.02|2934.02|2934.02|2934.02|2934.02|2934.02|2934.02|2934.02|0
1651660130000|2022-05-04 10:28:50|2933.69|2933.69|2933.47|2933.47|2933.69|2933.69|2933.47|2933.47|0
1651660140000|2022-05-04 10:29:00|2933.58|2933.58|2933.58|2933.58|2933.58|2933.58|2933.58|2933.58|0
1651660170000|2022-05-04 10:29:30|2933.27|2933.27|2933.15|2933.15|2933.27|2933.27|2932.82|2932.82|0
1651660190000|2022-05-04 10:29:50|2932.96|2932.96|2932.74|2932.74|2932.96|2932.96|2932.74|2932.74|0
1651660200000|2022-05-04 10:30:00|2932.96|2932.96|2933.56|2933.56|2933.92|2933.92|2932.96|2932.96|0
1651660210000|2022-05-04 10:30:10|2933.2|2933.2|2933.2|2933.2|2933.2|2933.2|2933.2|2933.2|0
1651660220000|2022-05-04 10:30:20|2933.41|2933.41|2934.07|2934.07|2934.07|2934.07|2933.41|2933.41|0
1651660230000|2022-05-04 10:30:30|2934.79|2934.79|2935.15|2935.15|2935.15|2935.15|2934.79|2934.79|0
1651660240000|2022-05-04 10:30:40|2935.88|2935.88|2937.23|2937.23|2937.44|2937.44|2935.88|2935.88|0
1651660250000|2022-05-04 10:30:50|2937.59|2937.59|2937.26|2937.26|2937.59|2937.59|2937.26|2937.26|0
1651660270000|2022-05-04 10:31:10|2937.65|2937.65|2937.87|2937.87|2937.87|2937.87|2937.65|2937.65|0
1651660280000|2022-05-04 10:31:20|2938.2|2938.2|2938.86|2938.86|2938.86|2938.86|2938.2|2938.2|0
1651660300000|2022-05-04 10:31:40|2938.31|2938.31|2938.64|2938.64|2938.64|2938.64|2938.31|2938.31|0
1651660310000|2022-05-04 10:31:50|2938.31|2938.31|2938.75|2938.75|2938.86|2938.86|2938.31|2938.31|0
1651660320000|2022-05-04 10:32:00|2938.86|2938.86|2938.86|2938.86|2938.86|2938.86|2938.86|2938.86|0
1651660330000|2022-05-04 10:32:10|2938.97|2938.97|2939.33|2939.33|2939.33|2939.33|2938.97|2938.97|0
1651660340000|2022-05-04 10:32:20|2939.7|2939.7|2938.9|2938.9|2939.7|2939.7|2938.9|2938.9|0
1651660350000|2022-05-04 10:32:30|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|0
1651660370000|2022-05-04 10:32:50|2938.28|2938.28|2938.12|2938.12|2938.28|2938.28|2938.12|2938.12|0
1651660380000|2022-05-04 10:33:00|2938.35|2938.35|2938.35|2938.35|2938.35|2938.35|2938.35|2938.35|0
1651660410000|2022-05-04 10:33:30|2937.69|2937.69|2937.48|2937.48|2937.69|2937.69|2937.48|2937.48|0
1651660420000|2022-05-04 10:33:40|2937.28|2937.28|2937.28|2937.28|2937.28|2937.28|2937.28|2937.28|0
1651660430000|2022-05-04 10:33:50|2936.92|2936.92|2937.13|2937.13|2937.13|2937.13|2936.92|2936.92|0
1651660440000|2022-05-04 10:34:00|2937.35|2937.35|2937.57|2937.57|2937.57|2937.57|2937.35|2937.35|0
1651660450000|2022-05-04 10:34:10|2937.79|2937.79|2937.79|2937.79|2937.79|2937.79|2937.79|2937.79|0
1651660510000|2022-05-04 10:35:10|2937.57|2937.57|2936.48|2936.48|2937.57|2937.57|2936.48|2936.48|0
1651660530000|2022-05-04 10:35:30|2936.84|2936.84|2936.84|2936.84|2936.84|2936.84|2936.84|2936.84|0
1651660540000|2022-05-04 10:35:40|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|0
1651660550000|2022-05-04 10:35:50|2936.63|2936.63|2936.63|2936.63|2936.63|2936.63|2936.41|2936.41|0
1651660570000|2022-05-04 10:36:10|2936.84|2936.84|2936.84|2936.84|2936.84|2936.84|2936.84|2936.84|0
1651660590000|2022-05-04 10:36:30|2937.21|2937.21|2937.93|2937.93|2937.93|2937.93|2937.21|2937.21|0
1651660600000|2022-05-04 10:36:40|2937.82|2937.82|2938.04|2938.04|2938.04|2938.04|2937.82|2937.82|0
1651660660000|2022-05-04 10:37:40|2937.6|2937.6|2937.6|2937.6|2937.6|2937.6|2937.6|2937.6|0
1651660760000|2022-05-04 10:39:20|2936.52|2936.52|2936.52|2936.52|2936.52|2936.52|2936.52|2936.52|0
1651660770000|2022-05-04 10:39:30|2937.6|2937.6|2937.6|2937.6|2937.97|2937.97|2937.6|2937.6|0
1651660780000|2022-05-04 10:39:40|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|0
1651660790000|2022-05-04 10:39:50|2938.76|2938.76|2938.76|2938.76|2938.76|2938.76|2938.76|2938.76|0
1651660820000|2022-05-04 10:40:20|2939.16|2939.16|2939.16|2939.16|2939.16|2939.16|2939.16|2939.16|0
1651660860000|2022-05-04 10:41:00|2938.79|2938.79|2939.16|2939.16|2939.16|2939.16|2938.79|2938.79|0
1651660900000|2022-05-04 10:41:40|2939.38|2939.38|2939.16|2939.16|2939.38|2939.38|2939.16|2939.16|0
1651660910000|2022-05-04 10:41:50|2939.52|2939.52|2939.74|2939.74|2939.74|2939.74|2939.52|2939.52|0
1651660940000|2022-05-04 10:42:20|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|0
1651660960000|2022-05-04 10:42:40|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|0
1651660970000|2022-05-04 10:42:50|2940.82|2940.82|2940.82|2940.82|2940.82|2940.82|2940.82|2940.82|0
1651661000000|2022-05-04 10:43:20|2941.04|2941.04|2941.04|2941.04|2941.04|2941.04|2941.04|2941.04|0
1651661010000|2022-05-04 10:43:30|2941.26|2941.26|2942.2|2942.2|2942.2|2942.2|2941.26|2941.26|0
1651661020000|2022-05-04 10:43:40|2942.64|2942.64|2942.2|2942.2|2942.64|2942.64|2942.2|2942.2|0
1651661030000|2022-05-04 10:43:50|2941.98|2941.98|2941.76|2941.76|2941.98|2941.98|2941.76|2941.76|0
1651661050000|2022-05-04 10:44:10|2941.98|2941.98|2941.98|2941.98|2941.98|2941.98|2941.98|2941.98|0
1651661060000|2022-05-04 10:44:20|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|0
1651661070000|2022-05-04 10:44:30|2941.35|2941.35|2941.13|2941.13|2941.35|2941.35|2941.13|2941.13|0
1651661080000|2022-05-04 10:44:40|2940.92|2940.92|2939.47|2939.47|2940.92|2940.92|2939.47|2939.47|0
1651661090000|2022-05-04 10:44:50|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|0
1651661150000|2022-05-04 10:45:50|2939.25|2939.25|2939.25|2939.25|2939.25|2939.25|2939.25|2939.25|0
1651661170000|2022-05-04 10:46:10|2938.88|2938.88|2938.22|2938.22|2938.88|2938.88|2938.22|2938.22|0
1651661190000|2022-05-04 10:46:30|2938.33|2938.33|2938.33|2938.33|2938.33|2938.33|2938.33|2938.33|0
1651661240000|2022-05-04 10:47:20|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|0
1651661250000|2022-05-04 10:47:30|2939.17|2939.17|2939.4|2939.4|2939.4|2939.4|2939.17|2939.17|0
1651661270000|2022-05-04 10:47:50|2939.64|2939.64|2938.77|2938.77|2939.72|2939.72|2938.77|2938.77|0
1651661300000|2022-05-04 10:48:20|2939.22|2939.22|2938.86|2938.86|2939.22|2939.22|2938.86|2938.86|0
1651661310000|2022-05-04 10:48:30|2938.64|2938.64|2939.44|2939.44|2939.44|2939.44|2938.64|2938.64|0
1651661320000|2022-05-04 10:48:40|2939.6|2939.6|2940.25|2940.25|2940.47|2940.47|2939.6|2939.6|0
1651661340000|2022-05-04 10:49:00|2940.47|2940.47|2940.47|2940.47|2940.47|2940.47|2940.47|2940.47|0
1651661410000|2022-05-04 10:50:10|2940.11|2940.11|2939.67|2939.67|2940.11|2940.11|2939.45|2939.45|0
1651661420000|2022-05-04 10:50:20|2939.89|2939.89|2939.89|2939.89|2939.89|2939.89|2939.89|2939.89|0
1651661470000|2022-05-04 10:51:10|2939.67|2939.67|2939.45|2939.45|2939.67|2939.67|2939.45|2939.45|0
1651661490000|2022-05-04 10:51:30|2940|2940|2940.54|2940.54|2940.54|2940.54|2940|2940|0
1651661500000|2022-05-04 10:51:40|2939.82|2939.82|2939.82|2939.82|2939.93|2939.93|2939.82|2939.82|0
1651661510000|2022-05-04 10:51:50|2939.38|2939.38|2941.05|2941.05|2941.05|2941.05|2939.38|2939.38|0
1651661520000|2022-05-04 10:52:00|2941.41|2941.41|2941.05|2941.05|2941.41|2941.41|2941.05|2941.05|0
1651661530000|2022-05-04 10:52:10|2940.18|2940.18|2940.18|2940.18|2940.18|2940.18|2940.18|2940.18|0
1651661540000|2022-05-04 10:52:20|2940.07|2940.07|2940.07|2940.07|2940.07|2940.07|2940.07|2940.07|0
1651661570000|2022-05-04 10:52:50|2940.51|2940.51|2940.51|2940.51|2940.51|2940.51|2940.51|2940.51|0
1651661580000|2022-05-04 10:53:00|2940.73|2940.73|2940.73|2940.73|2940.73|2940.73|2940.73|2940.73|0
1651661590000|2022-05-04 10:53:10|2940.83|2940.83|2940.99|2940.99|2940.99|2940.99|2940.83|2940.83|0
1651661620000|2022-05-04 10:53:40|2940.8|2940.8|2940.8|2940.8|2940.8|2940.8|2940.8|2940.8|0
1651661630000|2022-05-04 10:53:50|2940.58|2940.58|2940.8|2940.8|2940.8|2940.8|2940.58|2940.58|0
1651661670000|2022-05-04 10:54:30|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|0
1651661690000|2022-05-04 10:54:50|2940.47|2940.47|2940.47|2940.47|2940.47|2940.47|2940.47|2940.47|0
1651661700000|2022-05-04 10:55:00|2940.14|2940.14|2940.14|2940.14|2940.14|2940.14|2940.14|2940.14|0
1651661710000|2022-05-04 10:55:10|2939.92|2939.92|2940.14|2940.14|2940.14|2940.14|2939.92|2939.92|0
1651661750000|2022-05-04 10:55:50|2939.75|2939.75|2939.75|2939.75|2939.75|2939.75|2939.75|2939.75|0
1651661770000|2022-05-04 10:56:10|2939.39|2939.39|2939.58|2939.58|2939.58|2939.58|2939.39|2939.39|0
1651661780000|2022-05-04 10:56:20|2939.78|2939.78|2939.78|2939.78|2939.78|2939.78|2939.78|2939.78|0
1651661790000|2022-05-04 10:56:30|2939.45|2939.45|2939.78|2939.78|2939.78|2939.78|2939.45|2939.45|0
1651661820000|2022-05-04 10:57:00|2940.14|2940.14|2940.5|2940.5|2940.5|2940.5|2940.14|2940.14|0
1651661850000|2022-05-04 10:57:30|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|0
1651661860000|2022-05-04 10:57:40|2940.61|2940.61|2940.6|2940.6|2940.83|2940.83|2940.6|2940.6|0
1651661870000|2022-05-04 10:57:50|2940.49|2940.49|2940.27|2940.27|2940.49|2940.49|2940.27|2940.27|0
1651661900000|2022-05-04 10:58:20|2940.82|2940.82|2941.14|2941.14|2941.14|2941.14|2940.82|2940.82|0
1651661910000|2022-05-04 10:58:30|2941.36|2941.36|2941.36|2941.36|2941.36|2941.36|2941.36|2941.36|0
1651661920000|2022-05-04 10:58:40|2941.14|2941.14|2942.13|2942.13|2942.13|2942.13|2941.14|2941.14|0
1651661930000|2022-05-04 10:58:50|2942.49|2942.49|2942.13|2942.13|2942.49|2942.49|2942.13|2942.13|0
1651661960000|2022-05-04 10:59:20|2942.02|2942.02|2942.02|2942.02|2942.02|2942.02|2942.02|2942.02|0
1651661970000|2022-05-04 10:59:30|2942.67|2942.67|2942.67|2942.67|2942.67|2942.67|2942.67|2942.67|0
1651661980000|2022-05-04 10:59:40|2943.32|2943.32|2942.45|2942.45|2943.32|2943.32|2942.45|2942.45|0
1651662000000|2022-05-04 11:00:00|2942.37|2942.37|2942.37|2942.37|2942.37|2942.37|2942.37|2942.37|0
1651662070000|2022-05-04 11:01:10|2942.59|2942.59|2942.59|2942.59|2942.59|2942.59|2942.59|2942.59|0
1651662100000|2022-05-04 11:01:40|2942.39|2942.39|2942.39|2942.39|2942.39|2942.39|2942.39|2942.39|0
1651662120000|2022-05-04 11:02:00|2941.85|2941.85|2941.05|2941.05|2941.85|2941.85|2941.05|2941.05|0
1651662130000|2022-05-04 11:02:10|2941.16|2941.16|2941.16|2941.16|2941.16|2941.16|2941.16|2941.16|0
1651662140000|2022-05-04 11:02:20|2941.08|2941.08|2940.56|2940.56|2941.08|2941.08|2940.56|2940.56|0
1651662150000|2022-05-04 11:02:30|2940.36|2940.36|2940.16|2940.16|2940.36|2940.36|2940|2940|0
1651662160000|2022-05-04 11:02:40|2940.52|2940.52|2940.75|2940.75|2940.75|2940.75|2940.52|2940.52|0
1651662170000|2022-05-04 11:02:50|2940.09|2940.09|2940.09|2940.09|2940.09|2940.09|2940.09|2940.09|0
1651662200000|2022-05-04 11:03:20|2940.31|2940.31|2940.53|2940.53|2940.53|2940.53|2940.31|2940.31|0
1651662210000|2022-05-04 11:03:30|2940.42|2940.42|2940.42|2940.42|2940.42|2940.42|2940.42|2940.42|0
1651662280000|2022-05-04 11:04:40|2940.81|2940.81|2940.81|2940.81|2940.81|2940.81|2940.81|2940.81|0
1651662300000|2022-05-04 11:05:00|2940.7|2940.7|2940.06|2940.06|2940.7|2940.7|2939.87|2939.87|0
1651662320000|2022-05-04 11:05:20|2940.29|2940.29|2939.9|2939.9|2940.29|2940.29|2939.9|2939.9|0
1651662330000|2022-05-04 11:05:30|2940.29|2940.29|2940.29|2940.29|2940.29|2940.29|2940.29|2940.29|0
1651662360000|2022-05-04 11:06:00|2939.93|2939.93|2940.29|2940.29|2940.29|2940.29|2939.93|2939.93|0
1651662380000|2022-05-04 11:06:20|2940.07|2940.07|2940.07|2940.07|2940.07|2940.07|2940.07|2940.07|0
1651662390000|2022-05-04 11:06:30|2939.63|2939.63|2940.29|2940.29|2940.29|2940.29|2939.63|2939.63|0
1651662400000|2022-05-04 11:06:40|2940.51|2940.51|2940.51|2940.51|2940.51|2940.51|2940.51|2940.51|0
1651662410000|2022-05-04 11:06:50|2940.11|2940.11|2940.11|2940.11|2940.11|2940.11|2940.11|2940.11|0
1651662420000|2022-05-04 11:07:00|2939.9|2939.9|2939.68|2939.68|2939.9|2939.9|2939.68|2939.68|0
1651662430000|2022-05-04 11:07:10|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|0
1651662440000|2022-05-04 11:07:20|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|0
1651662460000|2022-05-04 11:07:40|2940.49|2940.49|2940.71|2940.71|2940.71|2940.71|2940.49|2940.49|0
1651662470000|2022-05-04 11:07:50|2940.51|2940.51|2940.32|2940.32|2940.51|2940.51|2940.32|2940.32|0
1651662490000|2022-05-04 11:08:10|2939.88|2939.88|2940.24|2940.24|2940.61|2940.61|2939.88|2939.88|0
1651662500000|2022-05-04 11:08:20|2940.9|2940.9|2940.82|2940.82|2940.9|2940.9|2940.82|2940.82|0
1651662510000|2022-05-04 11:08:30|2940.6|2940.6|2940.6|2940.6|2940.6|2940.6|2940.6|2940.6|0
1651662550000|2022-05-04 11:09:10|2940.93|2940.93|2941.36|2941.36|2941.36|2941.36|2940.93|2940.93|0
1651662560000|2022-05-04 11:09:20|2941.58|2941.58|2941.58|2941.58|2941.58|2941.58|2941.58|2941.58|0
1651662570000|2022-05-04 11:09:30|2941.8|2941.8|2941.8|2941.8|2941.8|2941.8|2941.8|2941.8|0
1651662590000|2022-05-04 11:09:50|2941.12|2941.12|2941.12|2941.12|2941.12|2941.12|2941.12|2941.12|0
1651662620000|2022-05-04 11:10:20|2940.69|2940.69|2940.69|2940.69|2940.69|2940.69|2940.69|2940.69|0
1651662700000|2022-05-04 11:11:40|2940.25|2940.25|2938.95|2938.95|2940.47|2940.47|2938.95|2938.95|0
1651662710000|2022-05-04 11:11:50|2938.73|2938.73|2939.16|2939.16|2939.16|2939.16|2938.73|2938.73|0
1651662720000|2022-05-04 11:12:00|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|0
1651662760000|2022-05-04 11:12:40|2938.61|2938.61|2938.61|2938.61|2938.61|2938.61|2938.61|2938.61|0
1651662770000|2022-05-04 11:12:50|2938.97|2938.97|2939.42|2939.42|2939.42|2939.42|2938.97|2938.97|0
1651662780000|2022-05-04 11:13:00|2939.78|2939.78|2940|2940|2940|2940|2939.78|2939.78|0
1651662810000|2022-05-04 11:13:30|2941.09|2941.09|2940.73|2940.73|2941.09|2941.09|2940.73|2940.73|0
1651662820000|2022-05-04 11:13:40|2939.64|2939.64|2939.64|2939.64|2939.64|2939.64|2939.64|2939.64|0
1651662830000|2022-05-04 11:13:50|2940.55|2940.55|2940.55|2940.55|2940.55|2940.55|2940.55|2940.55|0
1651662840000|2022-05-04 11:14:00|2940.66|2940.66|2941.14|2941.14|2941.14|2941.14|2940.66|2940.66|0
1651662850000|2022-05-04 11:14:10|2941.5|2941.5|2941.5|2941.5|2941.5|2941.5|2941.5|2941.5|0
1651662860000|2022-05-04 11:14:20|2941.69|2941.69|2941.69|2941.69|2941.69|2941.69|2941.69|2941.69|0
1651662890000|2022-05-04 11:14:50|2941.3|2941.3|2941.3|2941.3|2941.3|2941.3|2941.3|2941.3|0
1651662900000|2022-05-04 11:15:00|2941.08|2941.08|2941.19|2941.19|2941.19|2941.19|2940.97|2940.97|0
1651662930000|2022-05-04 11:15:30|2941.08|2941.08|2941.19|2941.19|2941.19|2941.19|2941.08|2941.08|0
1651662940000|2022-05-04 11:15:40|2940.83|2940.83|2940.94|2940.94|2940.94|2940.94|2940.83|2940.83|0
1651662970000|2022-05-04 11:16:10|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|0
1651663020000|2022-05-04 11:17:00|2941.3|2941.3|2941.3|2941.3|2941.3|2941.3|2941.3|2941.3|0
1651663030000|2022-05-04 11:17:10|2941.66|2941.66|2941.66|2941.66|2941.66|2941.66|2941.66|2941.66|0
1651663080000|2022-05-04 11:18:00|2942.39|2942.39|2942.58|2942.58|2942.58|2942.58|2942.39|2942.39|0
1651663110000|2022-05-04 11:18:30|2942.22|2942.22|2942.22|2942.22|2942.22|2942.22|2942.22|2942.22|0
1651663120000|2022-05-04 11:18:40|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|2941.86|0
1651663130000|2022-05-04 11:18:50|2941.66|2941.66|2941.1|2941.1|2941.86|2941.86|2941.1|2941.1|0
1651663150000|2022-05-04 11:19:10|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|0
1651663170000|2022-05-04 11:19:30|2941.01|2941.01|2941.01|2941.01|2941.01|2941.01|2941.01|2941.01|0
1651663180000|2022-05-04 11:19:40|2940.93|2940.93|2940.93|2940.93|2940.93|2940.93|2940.93|2940.93|0
1651663190000|2022-05-04 11:19:50|2941.13|2941.13|2941.13|2941.13|2941.13|2941.13|2941.13|2941.13|0
1651663200000|2022-05-04 11:20:00|2940.93|2940.93|2940.93|2940.93|2940.93|2940.93|2940.93|2940.93|0
1651663210000|2022-05-04 11:20:10|2941.13|2941.13|2941.73|2941.73|2941.73|2941.73|2941.13|2941.13|0
1651663220000|2022-05-04 11:20:20|2941.52|2941.52|2941.01|2941.01|2941.52|2941.52|2940.79|2940.79|0
1651663230000|2022-05-04 11:20:30|2940.79|2940.79|2940.79|2940.79|2940.79|2940.79|2940.79|2940.79|0
1651663240000|2022-05-04 11:20:40|2940.57|2940.57|2940.78|2940.78|2940.78|2940.78|2940.57|2940.57|0
1651663250000|2022-05-04 11:20:50|2940.89|2940.89|2940.89|2940.89|2940.89|2940.89|2940.89|2940.89|0
1651663270000|2022-05-04 11:21:10|2941.11|2941.11|2941.11|2941.11|2941.11|2941.11|2941.11|2941.11|0
1651663290000|2022-05-04 11:21:30|2941.33|2941.33|2941.32|2941.32|2941.55|2941.55|2941.32|2941.32|0
1651663320000|2022-05-04 11:22:00|2941.43|2941.43|2941.43|2941.43|2941.43|2941.43|2941.43|2941.43|0
1651663360000|2022-05-04 11:22:40|2941.21|2941.21|2941.21|2941.21|2941.21|2941.21|2941.21|2941.21|0
1651663380000|2022-05-04 11:23:00|2940.88|2940.88|2940.88|2940.88|2940.88|2940.88|2940.88|2940.88|0
1651663390000|2022-05-04 11:23:10|2940.57|2940.57|2940.57|2940.57|2940.57|2940.57|2940.57|2940.57|0
1651663410000|2022-05-04 11:23:30|2939.98|2939.98|2939.98|2939.98|2939.98|2939.98|2939.98|2939.98|0
1651663480000|2022-05-04 11:24:40|2940.18|2940.18|2939.45|2939.45|2940.18|2940.18|2939.45|2939.45|0
1651663490000|2022-05-04 11:24:50|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|0
1651663500000|2022-05-04 11:25:00|2939.99|2939.99|2940.75|2940.75|2940.75|2940.75|2939.66|2939.66|0
1651663530000|2022-05-04 11:25:30|2940.53|2940.53|2940.96|2940.96|2940.96|2940.96|2940.53|2940.53|0
1651663560000|2022-05-04 11:26:00|2940.8|2940.8|2940.8|2940.8|2940.8|2940.8|2940.8|2940.8|0
1651663570000|2022-05-04 11:26:10|2940.65|2940.65|2940.32|2940.32|2940.65|2940.65|2940.32|2940.32|0
1651663580000|2022-05-04 11:26:20|2939.93|2939.93|2940.04|2940.04|2940.04|2940.04|2939.93|2939.93|0
1651663590000|2022-05-04 11:26:30|2940.14|2940.14|2940.25|2940.25|2940.25|2940.25|2940.14|2940.14|0
1651663610000|2022-05-04 11:26:50|2940.57|2940.57|2941.2|2941.2|2941.2|2941.2|2940.57|2940.57|0
1651663620000|2022-05-04 11:27:00|2941.28|2941.28|2941.28|2941.28|2941.28|2941.28|2941.28|2941.28|0
1651663640000|2022-05-04 11:27:20|2940.5|2940.5|2940.89|2940.89|2940.89|2940.89|2940.11|2940.11|0
1651663660000|2022-05-04 11:27:40|2940.65|2940.65|2938.98|2938.98|2940.65|2940.65|2938.98|2938.98|0
1651663670000|2022-05-04 11:27:50|2939.34|2939.34|2939.12|2939.12|2939.34|2939.34|2939.12|2939.12|0
1651663680000|2022-05-04 11:28:00|2939.34|2939.34|2938.79|2938.79|2939.34|2939.34|2938.79|2938.79|0
1651663700000|2022-05-04 11:28:20|2939.15|2939.15|2939.37|2939.37|2939.37|2939.37|2939.15|2939.15|0
1651663730000|2022-05-04 11:28:50|2939.6|2939.6|2939.6|2939.6|2939.6|2939.6|2939.6|2939.6|0
1651663740000|2022-05-04 11:29:00|2939.96|2939.96|2939.6|2939.6|2939.96|2939.96|2939.6|2939.6|0
1651663750000|2022-05-04 11:29:10|2940.32|2940.32|2940.32|2940.32|2940.32|2940.32|2940.32|2940.32|0
1651663760000|2022-05-04 11:29:20|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|2939.77|0
1651663770000|2022-05-04 11:29:30|2939.61|2939.61|2939.06|2939.06|2939.61|2939.61|2938.95|2938.95|0
1651663780000|2022-05-04 11:29:40|2939.17|2939.17|2939.17|2939.17|2939.17|2939.17|2939.17|2939.17|0
1651663790000|2022-05-04 11:29:50|2938.78|2938.78|2938.75|2938.75|2939.14|2939.14|2938.75|2938.75|0
1651663800000|2022-05-04 11:30:00|2939.14|2939.14|2937.62|2937.62|2939.14|2939.14|2937.62|2937.62|0
1651663810000|2022-05-04 11:30:10|2937.98|2937.98|2937.98|2937.98|2937.98|2937.98|2937.98|2937.98|0
1651663820000|2022-05-04 11:30:20|2938.34|2938.34|2938.34|2938.34|2938.34|2938.34|2938.34|2938.34|0
1651663830000|2022-05-04 11:30:30|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|0
1651663850000|2022-05-04 11:30:50|2939.07|2939.07|2939.07|2939.07|2939.07|2939.07|2939.07|2939.07|0
1651663870000|2022-05-04 11:31:10|2939.18|2939.18|2939.32|2939.32|2939.4|2939.4|2939.18|2939.18|0
1651663890000|2022-05-04 11:31:30|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|0
1651663900000|2022-05-04 11:31:40|2939.9|2939.9|2940.33|2940.33|2940.33|2940.33|2939.9|2939.9|0
1651663910000|2022-05-04 11:31:50|2939.97|2939.97|2940.33|2940.33|2940.33|2940.33|2939.97|2939.97|0
1651663920000|2022-05-04 11:32:00|2941.06|2941.06|2940.69|2940.69|2941.06|2941.06|2940.69|2940.69|0
1651663950000|2022-05-04 11:32:30|2940.8|2940.8|2940.8|2940.8|2940.8|2940.8|2940.8|2940.8|0
1651663960000|2022-05-04 11:32:40|2941.3|2941.3|2941.3|2941.3|2941.3|2941.3|2941.3|2941.3|0
1651663990000|2022-05-04 11:33:10|2940.58|2940.58|2940.77|2940.77|2940.77|2940.77|2940.58|2940.58|0
1651664000000|2022-05-04 11:33:20|2941.14|2941.14|2941.14|2941.14|2941.14|2941.14|2941.14|2941.14|0
1651664010000|2022-05-04 11:33:30|2941.33|2941.33|2941.53|2941.53|2941.53|2941.53|2941.33|2941.33|0
1651664020000|2022-05-04 11:33:40|2941.75|2941.75|2941.53|2941.53|2941.75|2941.75|2941.53|2941.53|0
1651664050000|2022-05-04 11:34:10|2941.17|2941.17|2941.36|2941.36|2941.36|2941.36|2941.17|2941.17|0
1651664060000|2022-05-04 11:34:20|2941.58|2941.58|2941.58|2941.58|2941.58|2941.58|2941.58|2941.58|0
1651664070000|2022-05-04 11:34:30|2941.8|2941.8|2942.69|2942.69|2942.8|2942.8|2941.8|2941.8|0
1651664080000|2022-05-04 11:34:40|2942.91|2942.91|2943.13|2943.13|2943.13|2943.13|2942.91|2942.91|0
1651664090000|2022-05-04 11:34:50|2943.34|2943.34|2943.34|2943.34|2943.34|2943.34|2943.34|2943.34|0
1651664130000|2022-05-04 11:35:30|2943.01|2943.01|2943.01|2943.01|2943.01|2943.01|2943.01|2943.01|0
1651664150000|2022-05-04 11:35:50|2942.9|2942.9|2942.71|2942.71|2942.9|2942.9|2942.71|2942.71|0
1651664160000|2022-05-04 11:36:00|2943.14|2943.14|2943.14|2943.14|2943.14|2943.14|2943.14|2943.14|0
1651664170000|2022-05-04 11:36:10|2942.91|2942.91|2942.91|2942.91|2942.91|2942.91|2942.91|2942.91|0
1651664220000|2022-05-04 11:37:00|2943.99|2943.99|2944.72|2944.72|2944.72|2944.72|2943.99|2943.99|0
1651664230000|2022-05-04 11:37:10|2944.36|2944.36|2943.99|2943.99|2944.36|2944.36|2943.99|2943.99|0
1651664240000|2022-05-04 11:37:20|2944.65|2944.65|2944.84|2944.84|2944.84|2944.84|2944.65|2944.65|0
1651664280000|2022-05-04 11:38:00|2944.95|2944.95|2945.28|2945.28|2945.28|2945.28|2944.95|2944.95|0
1651664290000|2022-05-04 11:38:10|2945.5|2945.5|2945.39|2945.39|2945.72|2945.72|2945.39|2945.39|0
1651664300000|2022-05-04 11:38:20|2946.69|2946.69|2944.81|2944.81|2946.69|2946.69|2944.81|2944.81|0
1651664320000|2022-05-04 11:38:40|2944.37|2944.37|2944.37|2944.37|2944.37|2944.37|2944.37|2944.37|0
1651664390000|2022-05-04 11:39:50|2944.16|2944.16|2944.35|2944.35|2944.35|2944.35|2944.16|2944.16|0
1651664400000|2022-05-04 11:40:00|2944.8|2944.8|2944.8|2944.8|2944.8|2944.8|2944.8|2944.8|0
1651664410000|2022-05-04 11:40:10|2945|2945|2945.11|2945.11|2945.11|2945.11|2945|2945|0
1651664440000|2022-05-04 11:40:40|2944.75|2944.75|2944.75|2944.75|2944.75|2944.75|2944.75|2944.75|0
1651664480000|2022-05-04 11:41:20|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|0
1651664510000|2022-05-04 11:41:50|2944.29|2944.29|2944.22|2944.22|2944.29|2944.29|2943.85|2943.85|0
1651664530000|2022-05-04 11:42:10|2943.99|2943.99|2943.63|2943.63|2943.99|2943.99|2943.63|2943.63|0
1651664540000|2022-05-04 11:42:20|2943.43|2943.43|2944.09|2944.09|2944.09|2944.09|2943.43|2943.43|0
1651664550000|2022-05-04 11:42:30|2944.3|2944.3|2944.3|2944.3|2944.3|2944.3|2944.3|2944.3|0
1651664560000|2022-05-04 11:42:40|2944.67|2944.67|2944.67|2944.67|2944.67|2944.67|2944.67|2944.67|0
1651664580000|2022-05-04 11:43:00|2944.47|2944.47|2944.47|2944.47|2944.47|2944.47|2944.47|2944.47|0
1651664590000|2022-05-04 11:43:10|2944.25|2944.25|2944.03|2944.03|2944.25|2944.25|2944.03|2944.03|0
1651664600000|2022-05-04 11:43:20|2944.69|2944.69|2944.69|2944.69|2944.69|2944.69|2944.69|2944.69|0
1651664620000|2022-05-04 11:43:40|2944.9|2944.9|2944.9|2944.9|2944.9|2944.9|2944.9|2944.9|0
1651664630000|2022-05-04 11:43:50|2945.12|2945.12|2945.12|2945.12|2945.12|2945.12|2945.12|2945.12|0
1651664710000|2022-05-04 11:45:10|2944.9|2944.9|2944.9|2944.9|2944.9|2944.9|2944.9|2944.9|0
1651664720000|2022-05-04 11:45:20|2942.51|2942.51|2942.51|2942.51|2942.51|2942.51|2942.51|2942.51|0
1651664730000|2022-05-04 11:45:30|2942.18|2942.18|2940.5|2940.5|2942.18|2942.18|2940.27|2940.27|0
1651664740000|2022-05-04 11:45:40|2940.93|2940.93|2941.7|2941.7|2941.7|2941.7|2940.93|2940.93|0
1651664750000|2022-05-04 11:45:50|2941.92|2941.92|2941.92|2941.92|2941.92|2941.92|2941.92|2941.92|0
1651664760000|2022-05-04 11:46:00|2942.14|2942.14|2942.14|2942.14|2942.14|2942.14|2942.14|2942.14|0
1651664770000|2022-05-04 11:46:10|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|0
1651664780000|2022-05-04 11:46:20|2942.42|2942.42|2942.42|2942.42|2942.42|2942.42|2942.42|2942.42|0
1651664810000|2022-05-04 11:46:50|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|2941.19|0
1651664820000|2022-05-04 11:47:00|2940.64|2940.64|2940.42|2940.42|2940.64|2940.64|2940.21|2940.21|0
1651664830000|2022-05-04 11:47:10|2940.64|2940.64|2940.64|2940.64|2940.64|2940.64|2940.64|2940.64|0
1651664840000|2022-05-04 11:47:20|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|0
1651664850000|2022-05-04 11:47:30|2940.13|2940.13|2940.13|2940.13|2940.13|2940.13|2940.13|2940.13|0
1651664920000|2022-05-04 11:48:40|2940.35|2940.35|2941.29|2941.29|2941.29|2941.29|2940.35|2940.35|0
1651664930000|2022-05-04 11:48:50|2941.62|2941.62|2941.62|2941.62|2941.62|2941.62|2941.62|2941.62|0
1651664940000|2022-05-04 11:49:00|2941.73|2941.73|2941.87|2941.87|2941.87|2941.87|2941.51|2941.51|0
1651664970000|2022-05-04 11:49:30|2942.31|2942.31|2942.31|2942.31|2942.31|2942.31|2942.31|2942.31|0
1651664980000|2022-05-04 11:49:40|2942.09|2942.09|2942.09|2942.09|2942.09|2942.09|2942.09|2942.09|0
1651664990000|2022-05-04 11:49:50|2941.9|2941.9|2941.67|2941.67|2941.9|2941.9|2941.67|2941.67|0
1651665000000|2022-05-04 11:50:00|2940.95|2940.95|2941.16|2941.16|2941.16|2941.16|2940.95|2940.95|0
1651665030000|2022-05-04 11:50:30|2941.39|2941.39|2941.61|2941.61|2941.61|2941.61|2941.39|2941.39|0
1651665040000|2022-05-04 11:50:40|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|0
1651665090000|2022-05-04 11:51:30|2941.45|2941.45|2941.45|2941.45|2941.45|2941.45|2941.45|2941.45|0
1651665100000|2022-05-04 11:51:40|2941.22|2941.22|2941.22|2941.22|2941.22|2941.22|2941.22|2941.22|0
1651665110000|2022-05-04 11:51:50|2941.01|2941.01|2941.33|2941.33|2941.33|2941.33|2941.01|2941.01|0
1651665120000|2022-05-04 11:52:00|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|0
1651665140000|2022-05-04 11:52:20|2942.42|2942.42|2942.75|2942.75|2942.75|2942.75|2942.42|2942.42|0
1651665150000|2022-05-04 11:52:30|2943.14|2943.14|2942.74|2942.74|2943.14|2943.14|2942.74|2942.74|0
1651665160000|2022-05-04 11:52:40|2942.52|2942.52|2942.52|2942.52|2942.52|2942.52|2942.52|2942.52|0
1651665170000|2022-05-04 11:52:50|2942.33|2942.33|2942.23|2942.23|2942.33|2942.33|2942.23|2942.23|0
1651665180000|2022-05-04 11:53:00|2942.07|2942.07|2942.07|2942.07|2942.07|2942.07|2942.07|2942.07|0
1651665190000|2022-05-04 11:53:10|2942.26|2942.26|2942.26|2942.26|2942.26|2942.26|2942.26|2942.26|0
1651665200000|2022-05-04 11:53:20|2942.46|2942.46|2942.46|2942.46|2942.46|2942.46|2942.46|2942.46|0
1651665220000|2022-05-04 11:53:40|2942.65|2942.65|2942.65|2942.65|2942.65|2942.65|2942.65|2942.65|0
1651665280000|2022-05-04 11:54:40|2942.43|2942.43|2942.43|2942.43|2942.43|2942.43|2942.43|2942.43|0
1651665290000|2022-05-04 11:54:50|2942.07|2942.07|2942.79|2942.79|2942.79|2942.79|2942.07|2942.07|0
1651665310000|2022-05-04 11:55:10|2942.57|2942.57|2942.79|2942.79|2942.79|2942.79|2942.57|2942.57|0
1651665320000|2022-05-04 11:55:20|2942.2|2942.2|2942.31|2942.31|2942.42|2942.42|2942.09|2942.09|0
1651665430000|2022-05-04 11:57:10|2941.95|2941.95|2941.95|2941.95|2941.95|2941.95|2941.95|2941.95|0
1651665450000|2022-05-04 11:57:30|2942.06|2942.06|2942.06|2942.06|2942.06|2942.06|2942.06|2942.06|0
1651665520000|2022-05-04 11:58:40|2942.71|2942.71|2943.37|2943.37|2943.37|2943.37|2942.71|2942.71|0
1651665530000|2022-05-04 11:58:50|2943.15|2943.15|2943.15|2943.15|2943.15|2943.15|2943.15|2943.15|0
1651665540000|2022-05-04 11:59:00|2943.26|2943.26|2943.15|2943.15|2943.26|2943.26|2943.15|2943.15|0
1651665550000|2022-05-04 11:59:10|2943.8|2943.8|2944.02|2944.02|2944.02|2944.02|2943.8|2943.8|0
1651665560000|2022-05-04 11:59:20|2943.94|2943.94|2944.33|2944.33|2944.33|2944.33|2943.94|2943.94|0
1651665570000|2022-05-04 11:59:30|2944.78|2944.78|2945.7|2945.7|2945.7|2945.7|2944.78|2944.78|0
1651665580000|2022-05-04 11:59:40|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|0
1651665610000|2022-05-04 12:00:10|2945.25|2945.25|2945.03|2945.03|2945.25|2945.25|2945.03|2945.03|0
1651665620000|2022-05-04 12:00:20|2945.22|2945.22|2945.42|2945.42|2945.42|2945.42|2945.22|2945.22|0
1651665630000|2022-05-04 12:00:30|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|0
1651665640000|2022-05-04 12:00:40|2946.13|2946.13|2946.13|2946.13|2946.13|2946.13|2946.13|2946.13|0
1651665730000|2022-05-04 12:02:10|2945.26|2945.26|2945.48|2945.48|2945.48|2945.48|2945.26|2945.26|0
1651665740000|2022-05-04 12:02:20|2945.59|2945.59|2946.07|2946.07|2946.07|2946.07|2945.59|2945.59|0
1651665760000|2022-05-04 12:02:40|2945.71|2945.71|2945.71|2945.71|2945.71|2945.71|2945.71|2945.71|0
1651665770000|2022-05-04 12:02:50|2945.81|2945.81|2945.71|2945.71|2945.81|2945.81|2945.71|2945.71|0
1651665790000|2022-05-04 12:03:10|2945.39|2945.39|2945.39|2945.39|2945.39|2945.39|2945.39|2945.39|0
1651665800000|2022-05-04 12:03:20|2944.52|2944.52|2944.13|2944.13|2944.52|2944.52|2944.13|2944.13|0
1651665820000|2022-05-04 12:03:40|2943.93|2943.93|2944.77|2944.77|2944.77|2944.77|2943.38|2943.38|0
1651665830000|2022-05-04 12:03:50|2944.55|2944.55|2945.24|2945.24|2945.24|2945.24|2944.55|2944.55|0
1651665840000|2022-05-04 12:04:00|2945.32|2945.32|2946.04|2946.04|2946.04|2946.04|2945.32|2945.32|0
1651665850000|2022-05-04 12:04:10|2945.96|2945.96|2945.96|2945.96|2945.96|2945.96|2945.96|2945.96|0
1651665870000|2022-05-04 12:04:30|2946.16|2946.16|2946.38|2946.38|2946.38|2946.38|2946.16|2946.16|0
1651665880000|2022-05-04 12:04:40|2946.14|2946.14|2946.06|2946.06|2946.14|2946.14|2945.84|2945.84|0
1651665890000|2022-05-04 12:04:50|2946.22|2946.22|2946.22|2946.22|2946.22|2946.22|2946.22|2946.22|0
1651665950000|2022-05-04 12:05:50|2946.33|2946.33|2946.33|2946.33|2946.33|2946.33|2946.33|2946.33|0
1651665980000|2022-05-04 12:06:20|2946.52|2946.52|2946.52|2946.52|2946.52|2946.52|2946.52|2946.52|0
1651666020000|2022-05-04 12:07:00|2946.74|2946.74|2946.74|2946.74|2946.74|2946.74|2946.74|2946.74|0
1651666030000|2022-05-04 12:07:10|2946.96|2946.96|2946.96|2946.96|2946.96|2946.96|2946.96|2946.96|0
1651666090000|2022-05-04 12:08:10|2947.4|2947.4|2947.4|2947.4|2947.4|2947.4|2947.4|2947.4|0
1651666100000|2022-05-04 12:08:20|2947.62|2947.62|2947.62|2947.62|2947.62|2947.62|2947.62|2947.62|0
1651666110000|2022-05-04 12:08:30|2947.43|2947.43|2947.84|2947.84|2947.84|2947.84|2947.43|2947.43|0
1651666180000|2022-05-04 12:09:40|2948.49|2948.49|2948.71|2948.71|2948.71|2948.71|2948.49|2948.49|0
1651666190000|2022-05-04 12:09:50|2948.49|2948.49|2948.49|2948.49|2948.49|2948.49|2948.49|2948.49|0
1651666220000|2022-05-04 12:10:20|2948.93|2948.93|2948.93|2948.93|2948.93|2948.93|2948.93|2948.93|0
1651666240000|2022-05-04 12:10:40|2949.15|2949.15|2949.38|2949.38|2949.38|2949.38|2949.15|2949.15|0
1651666250000|2022-05-04 12:10:50|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|0
1651666260000|2022-05-04 12:11:00|2948.69|2948.69|2948.47|2948.47|2948.69|2948.69|2948.47|2948.47|0
1651666270000|2022-05-04 12:11:10|2948.8|2948.8|2948.8|2948.8|2948.8|2948.8|2948.8|2948.8|0
1651666280000|2022-05-04 12:11:20|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|2949.02|0
1651666290000|2022-05-04 12:11:30|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|0
1651666300000|2022-05-04 12:11:40|2949.24|2949.24|2949.24|2949.24|2949.24|2949.24|2949.24|2949.24|0
1651666310000|2022-05-04 12:11:50|2949.68|2949.68|2949.68|2949.68|2949.68|2949.68|2949.68|2949.68|0
1651666320000|2022-05-04 12:12:00|2950.11|2950.11|2950.11|2950.11|2950.11|2950.11|2950.11|2950.11|0
1651666330000|2022-05-04 12:12:10|2950.33|2950.33|2950.33|2950.33|2950.33|2950.33|2950.33|2950.33|0
1651666340000|2022-05-04 12:12:20|2950.55|2950.55|2950.22|2950.22|2950.55|2950.55|2950.22|2950.22|0
1651666350000|2022-05-04 12:12:30|2950.03|2950.03|2950.44|2950.44|2950.44|2950.44|2950.03|2950.03|0
1651666370000|2022-05-04 12:12:50|2950.88|2950.88|2951.31|2951.31|2951.31|2951.31|2950.88|2950.88|0
1651666390000|2022-05-04 12:13:10|2951.1|2951.1|2951.89|2951.89|2951.89|2951.89|2951.1|2951.1|0
1651666400000|2022-05-04 12:13:20|2952|2952|2952|2952|2952|2952|2952|2952|0
1651666410000|2022-05-04 12:13:30|2952.37|2952.37|2952.37|2952.37|2952.37|2952.37|2952.37|2952.37|0
1651666430000|2022-05-04 12:13:50|2951.93|2951.93|2951.93|2951.93|2951.93|2951.93|2951.93|2951.93|0
1651666450000|2022-05-04 12:14:10|2951.82|2951.82|2951.82|2951.82|2951.82|2951.82|2951.82|2951.82|0
1651666470000|2022-05-04 12:14:30|2951.93|2951.93|2951.45|2951.45|2951.93|2951.93|2951.34|2951.34|0
1651666500000|2022-05-04 12:15:00|2951.56|2951.56|2951.34|2951.34|2951.56|2951.56|2951.34|2951.34|0
1651666510000|2022-05-04 12:15:10|2950.91|2950.91|2950.47|2950.47|2950.91|2950.91|2950.47|2950.47|0
1651666520000|2022-05-04 12:15:20|2949.82|2949.82|2949.82|2949.82|2949.82|2949.82|2949.82|2949.82|0
1651666530000|2022-05-04 12:15:30|2949.6|2949.6|2950.64|2950.64|2950.64|2950.64|2949.6|2949.6|0
1651666570000|2022-05-04 12:16:10|2950.09|2950.09|2950.09|2950.09|2950.09|2950.09|2950.09|2950.09|0
1651666590000|2022-05-04 12:16:30|2949.65|2949.65|2949.85|2949.85|2949.85|2949.85|2949.65|2949.65|0
1651666600000|2022-05-04 12:16:40|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|2949.65|0
1651666620000|2022-05-04 12:17:00|2949.29|2949.29|2949.51|2949.51|2949.51|2949.51|2949.29|2949.29|0
1651666630000|2022-05-04 12:17:10|2949.94|2949.94|2949.29|2949.29|2950.16|2950.16|2949.29|2949.29|0
1651666650000|2022-05-04 12:17:30|2948.86|2948.86|2948.86|2948.86|2948.86|2948.86|2948.86|2948.86|0
1651666680000|2022-05-04 12:18:00|2948.66|2948.66|2949.1|2949.1|2949.1|2949.1|2948.66|2948.66|0
1651666690000|2022-05-04 12:18:10|2949.82|2949.82|2949.82|2949.82|2949.82|2949.82|2949.82|2949.82|0
1651666710000|2022-05-04 12:18:30|2949.62|2949.62|2950.02|2950.02|2950.02|2950.02|2949.62|2949.62|0
1651666720000|2022-05-04 12:18:40|2949.29|2949.29|2949.68|2949.68|2949.68|2949.68|2949.29|2949.29|0
1651666750000|2022-05-04 12:19:10|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|2949.32|0
1651666800000|2022-05-04 12:20:00|2949.97|2949.97|2949.65|2949.65|2949.97|2949.97|2949.32|2949.32|0
1651666820000|2022-05-04 12:20:20|2950.43|2950.43|2950.43|2950.43|2950.43|2950.43|2950.43|2950.43|0
1651666830000|2022-05-04 12:20:30|2950.65|2950.65|2950.76|2950.76|2950.76|2950.76|2950.65|2950.65|0
1651666840000|2022-05-04 12:20:40|2951.85|2951.85|2951.85|2951.85|2951.85|2951.85|2951.85|2951.85|0
1651666860000|2022-05-04 12:21:00|2952.07|2952.07|2952.07|2952.07|2952.07|2952.07|2952.07|2952.07|0
1651666890000|2022-05-04 12:21:30|2951.7|2951.7|2951.7|2951.7|2951.7|2951.7|2951.7|2951.7|0
1651666900000|2022-05-04 12:21:40|2951.51|2951.51|2951.51|2951.51|2951.51|2951.51|2951.51|2951.51|0
1651666910000|2022-05-04 12:21:50|2951.94|2951.94|2952.38|2952.38|2952.38|2952.38|2951.94|2951.94|0
1651666920000|2022-05-04 12:22:00|2952.16|2952.16|2952.38|2952.38|2952.38|2952.38|2952.16|2952.16|0
1651666940000|2022-05-04 12:22:20|2952.77|2952.77|2952.77|2952.77|2952.77|2952.77|2952.77|2952.77|0
1651666960000|2022-05-04 12:22:40|2952.99|2952.99|2952.99|2952.99|2952.99|2952.99|2952.99|2952.99|0
1651666980000|2022-05-04 12:23:00|2953.35|2953.35|2953.74|2953.74|2953.74|2953.74|2953.35|2953.35|0
1651667050000|2022-05-04 12:24:10|2953.54|2953.54|2953.54|2953.54|2953.54|2953.54|2953.54|2953.54|0
1651667060000|2022-05-04 12:24:20|2953.33|2953.33|2952.89|2952.89|2953.33|2953.33|2952.89|2952.89|0
1651667080000|2022-05-04 12:24:40|2953.13|2953.13|2953.13|2953.13|2953.13|2953.13|2953.13|2953.13|0
1651667090000|2022-05-04 12:24:50|2953.02|2953.02|2953.02|2953.02|2953.02|2953.02|2953.02|2953.02|0
1651667100000|2022-05-04 12:25:00|2953.22|2953.22|2953.22|2953.22|2953.22|2953.22|2953.22|2953.22|0
1651667130000|2022-05-04 12:25:30|2953.11|2953.11|2952.88|2952.88|2953.11|2953.11|2952.88|2952.88|0
1651667140000|2022-05-04 12:25:40|2953.1|2953.1|2952.74|2952.74|2953.1|2953.1|2952.74|2952.74|0
1651667150000|2022-05-04 12:25:50|2952.51|2952.51|2952.51|2952.51|2952.51|2952.51|2952.51|2952.51|0
1651667180000|2022-05-04 12:26:20|2952.84|2952.84|2952.73|2952.73|2952.84|2952.84|2952.73|2952.73|0
1651667210000|2022-05-04 12:26:50|2952.93|2952.93|2952.93|2952.93|2952.93|2952.93|2952.93|2952.93|0
1651667230000|2022-05-04 12:27:10|2952.21|2952.21|2952.21|2952.21|2952.21|2952.21|2952.21|2952.21|0
1651667240000|2022-05-04 12:27:20|2951.57|2951.57|2951.57|2951.57|2951.57|2951.57|2951.57|2951.57|0
1651667250000|2022-05-04 12:27:30|2951.81|2951.81|2951.81|2951.81|2951.81|2951.81|2951.81|2951.81|0
1651667320000|2022-05-04 12:28:40|2952.03|2952.03|2952.03|2952.03|2952.03|2952.03|2952.03|2952.03|0
1651667350000|2022-05-04 12:29:10|2952.27|2952.27|2952.27|2952.27|2952.27|2952.27|2952.27|2952.27|0
1651667370000|2022-05-04 12:29:30|2952.05|2952.05|2952.05|2952.05|2952.05|2952.05|2952.05|2952.05|0
1651667390000|2022-05-04 12:29:50|2951.69|2951.69|2951.69|2951.69|2951.69|2951.69|2951.69|2951.69|0
1651667410000|2022-05-04 12:30:10|2951.8|2951.8|2952.01|2952.01|2952.01|2952.01|2951.8|2951.8|0
1651667430000|2022-05-04 12:30:30|2952.74|2952.74|2952.63|2952.63|2952.74|2952.74|2952.63|2952.63|0
1651667490000|2022-05-04 12:31:30|2952.83|2952.83|2952.83|2952.83|2952.83|2952.83|2952.83|2952.83|0
1651667500000|2022-05-04 12:31:40|2952.63|2952.63|2952.63|2952.63|2952.63|2952.63|2952.63|2952.63|0
1651667510000|2022-05-04 12:31:50|2952.99|2952.99|2953.43|2953.43|2953.43|2953.43|2952.99|2952.99|0
1651667540000|2022-05-04 12:32:20|2953.54|2953.54|2953.54|2953.54|2953.54|2953.54|2953.54|2953.54|0
1651667550000|2022-05-04 12:32:30|2953.76|2953.76|2954.2|2954.2|2954.2|2954.2|2953.76|2953.76|0
1651667560000|2022-05-04 12:32:40|2954.42|2954.42|2954.28|2954.28|2954.42|2954.42|2954.09|2954.09|0
1651667570000|2022-05-04 12:32:50|2954.65|2954.65|2955.39|2955.39|2955.39|2955.39|2954.65|2954.65|0
1651667600000|2022-05-04 12:33:20|2955.58|2955.58|2955.58|2955.58|2955.58|2955.58|2955.58|2955.58|0
1651667630000|2022-05-04 12:33:50|2955.94|2955.94|2955.83|2955.83|2955.94|2955.94|2955.83|2955.83|0
1651667650000|2022-05-04 12:34:10|2955.61|2955.61|2955.61|2955.61|2955.61|2955.61|2955.61|2955.61|0
1651667660000|2022-05-04 12:34:20|2955.38|2955.38|2955.38|2955.38|2955.38|2955.38|2955.16|2955.16|0
1651667670000|2022-05-04 12:34:30|2955.6|2955.6|2955.6|2955.6|2955.6|2955.6|2955.6|2955.6|0
1651667720000|2022-05-04 12:35:20|2956.05|2956.05|2956.13|2956.13|2956.13|2956.13|2956.05|2956.05|0
1651667740000|2022-05-04 12:35:40|2956.32|2956.32|2956.32|2956.32|2956.32|2956.32|2956.32|2956.32|0
1651667760000|2022-05-04 12:36:00|2956.91|2956.91|2956.91|2956.91|2956.91|2956.91|2956.91|2956.91|0
1651667780000|2022-05-04 12:36:20|2957.27|2957.27|2957.27|2957.27|2957.27|2957.27|2957.27|2957.27|0
1651667870000|2022-05-04 12:37:50|2956.88|2956.88|2957.1|2957.1|2957.1|2957.1|2956.88|2956.88|0
1651667880000|2022-05-04 12:38:00|2957.53|2957.53|2957.1|2957.1|2957.53|2957.53|2957.1|2957.1|0
1651667890000|2022-05-04 12:38:10|2957.43|2957.43|2957.43|2957.43|2957.43|2957.43|2957.43|2957.43|0
1651667900000|2022-05-04 12:38:20|2957.1|2957.1|2957.32|2957.32|2957.43|2957.43|2957.1|2957.1|0
1651667910000|2022-05-04 12:38:30|2957.53|2957.53|2958.55|2958.55|2958.55|2958.55|2957.53|2957.53|0
1651667920000|2022-05-04 12:38:40|2958.66|2958.66|2958.86|2958.86|2958.86|2958.86|2958.66|2958.66|0
1651667930000|2022-05-04 12:38:50|2958.64|2958.64|2958.94|2958.94|2958.94|2958.94|2958.64|2958.64|0
1651667960000|2022-05-04 12:39:20|2959.14|2959.14|2959.14|2959.14|2959.14|2959.14|2959.14|2959.14|0
1651667970000|2022-05-04 12:39:30|2958.81|2958.81|2958.81|2958.81|2958.81|2958.81|2958.81|2958.81|0
1651667980000|2022-05-04 12:39:40|2958.59|2958.59|2958.59|2958.59|2958.59|2958.59|2958.59|2958.59|0
1651667990000|2022-05-04 12:39:50|2958.8|2958.8|2959.46|2959.46|2959.46|2959.46|2958.8|2958.8|0
1651668000000|2022-05-04 12:40:00|2959.35|2959.35|2959.13|2959.13|2959.35|2959.35|2959.13|2959.13|0
1651668010000|2022-05-04 12:40:10|2958.91|2958.91|2958.69|2958.69|2958.91|2958.91|2958.48|2958.48|0
1651668050000|2022-05-04 12:40:50|2958.8|2958.8|2958.8|2958.8|2958.8|2958.8|2958.8|2958.8|0
1651668060000|2022-05-04 12:41:00|2959.04|2959.04|2958.45|2958.45|2959.04|2959.04|2958.45|2958.45|0
1651668080000|2022-05-04 12:41:20|2958.24|2958.24|2958.02|2958.02|2958.24|2958.24|2958.02|2958.02|0
1651668090000|2022-05-04 12:41:30|2958.24|2958.24|2958.24|2958.24|2958.24|2958.24|2958.24|2958.24|0
1651668100000|2022-05-04 12:41:40|2958.01|2958.01|2958.12|2958.12|2958.12|2958.12|2958.01|2958.01|0
1651668150000|2022-05-04 12:42:30|2958.32|2958.32|2958.32|2958.32|2958.32|2958.32|2958.32|2958.32|0
1651668170000|2022-05-04 12:42:50|2957.66|2957.66|2957.45|2957.45|2957.66|2957.66|2957.45|2957.45|0
1651668200000|2022-05-04 12:43:20|2956.72|2956.72|2956.36|2956.36|2956.72|2956.72|2956.36|2956.36|0
1651668210000|2022-05-04 12:43:30|2956.58|2956.58|2956.58|2956.58|2956.58|2956.58|2956.58|2956.58|0
1651668220000|2022-05-04 12:43:40|2956.27|2956.27|2956.27|2956.27|2956.27|2956.27|2956.27|2956.27|0
1651668240000|2022-05-04 12:44:00|2955.87|2955.87|2955.87|2955.87|2955.87|2955.87|2955.87|2955.87|0
1651668250000|2022-05-04 12:44:10|2956.09|2956.09|2956.09|2956.09|2956.09|2956.09|2956.09|2956.09|0
1651668260000|2022-05-04 12:44:20|2956.29|2956.29|2956.29|2956.29|2956.29|2956.29|2956.29|2956.29|0
1651668280000|2022-05-04 12:44:40|2956.18|2956.18|2956.18|2956.18|2956.18|2956.18|2956.18|2956.18|0
1651668300000|2022-05-04 12:45:00|2956.37|2956.37|2956.37|2956.37|2956.37|2956.37|2956.37|2956.37|0
1651668310000|2022-05-04 12:45:10|2956.81|2956.81|2956.81|2956.81|2956.81|2956.81|2956.81|2956.81|0
1651668340000|2022-05-04 12:45:40|2957.01|2957.01|2957.01|2957.01|2957.01|2957.01|2957.01|2957.01|0
1651668350000|2022-05-04 12:45:50|2956.64|2956.64|2956.21|2956.21|2956.64|2956.64|2956.21|2956.21|0
1651668360000|2022-05-04 12:46:00|2956.37|2956.37|2956.73|2956.73|2956.73|2956.73|2956.37|2956.37|0
1651668370000|2022-05-04 12:46:10|2956.53|2956.53|2956.53|2956.53|2956.53|2956.53|2956.53|2956.53|0
1651668380000|2022-05-04 12:46:20|2956.17|2956.17|2956.17|2956.17|2956.17|2956.17|2956.17|2956.17|0
1651668400000|2022-05-04 12:46:40|2956.39|2956.39|2956.39|2956.39|2956.39|2956.39|2956.39|2956.39|0
1651668410000|2022-05-04 12:46:50|2956.28|2956.28|2956.5|2956.5|2956.5|2956.5|2956.28|2956.28|0
1651668430000|2022-05-04 12:47:10|2955.84|2955.84|2955.9|2955.9|2956.06|2956.06|2955.84|2955.84|0
1651668450000|2022-05-04 12:47:30|2955.79|2955.79|2955.79|2955.79|2955.79|2955.79|2955.79|2955.79|0
1651668470000|2022-05-04 12:47:50|2955.07|2955.07|2955.07|2955.07|2955.07|2955.07|2955.07|2955.07|0
1651668480000|2022-05-04 12:48:00|2955.18|2955.18|2955.18|2955.18|2955.18|2955.18|2955.18|2955.18|0
1651668500000|2022-05-04 12:48:20|2955.29|2955.29|2955.29|2955.29|2955.29|2955.29|2955.29|2955.29|0
1651668530000|2022-05-04 12:48:50|2955.62|2955.62|2955.62|2955.62|2955.62|2955.62|2955.62|2955.62|0
1651668590000|2022-05-04 12:49:50|2956.7|2956.7|2956.34|2956.34|2956.7|2956.7|2956.34|2956.34|0
1651668600000|2022-05-04 12:50:00|2955.98|2955.98|2955.98|2955.98|2955.98|2955.98|2955.98|2955.98|0
1651668620000|2022-05-04 12:50:20|2956.09|2956.09|2955|2955|2956.09|2956.09|2955|2955|0
1651668630000|2022-05-04 12:50:30|2954.28|2954.28|2954.28|2954.28|2954.28|2954.28|2954.28|2954.28|0
1651668640000|2022-05-04 12:50:40|2954.17|2954.17|2952.75|2952.75|2954.17|2954.17|2952.75|2952.75|0
1651668650000|2022-05-04 12:50:50|2952.97|2952.97|2952.97|2952.97|2952.97|2952.97|2952.97|2952.97|0
1651668660000|2022-05-04 12:51:00|2952.54|2952.54|2952.32|2952.32|2952.54|2952.54|2952.32|2952.32|0
1651668680000|2022-05-04 12:51:20|2952.51|2952.51|2952.95|2952.95|2953.17|2953.17|2952.51|2952.51|0
1651668690000|2022-05-04 12:51:30|2953.06|2953.06|2953.28|2953.28|2953.28|2953.28|2953.06|2953.06|0
1651668710000|2022-05-04 12:51:50|2953.39|2953.39|2953.39|2953.39|2953.39|2953.39|2953.39|2953.39|0
1651668730000|2022-05-04 12:52:10|2953.17|2953.17|2953.39|2953.39|2953.39|2953.39|2953.17|2953.17|0
1651668770000|2022-05-04 12:52:50|2953.02|2953.02|2952.37|2952.37|2953.02|2953.02|2952.37|2952.37|0
1651668790000|2022-05-04 12:53:10|2952.17|2952.17|2952.17|2952.17|2952.17|2952.17|2952.17|2952.17|0
1651668800000|2022-05-04 12:53:20|2951.95|2951.95|2951.95|2951.95|2951.95|2951.95|2951.95|2951.95|0
1651668820000|2022-05-04 12:53:40|2951.36|2951.36|2951.36|2951.36|2951.36|2951.36|2951.36|2951.36|0
1651668830000|2022-05-04 12:53:50|2951.58|2951.58|2951.58|2951.58|2951.58|2951.58|2951.58|2951.58|0
1651668840000|2022-05-04 12:54:00|2952.02|2952.02|2952.02|2952.02|2952.02|2952.02|2952.02|2952.02|0
1651668870000|2022-05-04 12:54:30|2951.78|2951.78|2951.78|2951.78|2951.78|2951.78|2951.78|2951.78|0
1651668880000|2022-05-04 12:54:40|2951.89|2951.89|2951.89|2951.89|2951.89|2951.89|2951.89|2951.89|0
1651668890000|2022-05-04 12:54:50|2952|2952|2952|2952|2952|2952|2952|2952|0
1651668920000|2022-05-04 12:55:20|2952.24|2952.24|2952.24|2952.24|2952.24|2952.24|2952.24|2952.24|0
1651668940000|2022-05-04 12:55:40|2952.45|2952.45|2953.9|2953.9|2953.9|2953.9|2952.45|2952.45|0
1651668950000|2022-05-04 12:55:50|2954.12|2954.12|2954.2|2954.2|2954.2|2954.2|2954.12|2954.12|0
1651668960000|2022-05-04 12:56:00|2954.44|2954.44|2954.44|2954.44|2954.44|2954.44|2954.44|2954.44|0
1651668970000|2022-05-04 12:56:10|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|2954.88|0
1651668980000|2022-05-04 12:56:20|2954.44|2954.44|2954.01|2954.01|2954.44|2954.44|2954.01|2954.01|0
1651668990000|2022-05-04 12:56:30|2953.57|2953.57|2955.09|2955.09|2955.31|2955.31|2953.57|2953.57|0
1651669010000|2022-05-04 12:56:50|2955.31|2955.31|2955.31|2955.31|2955.31|2955.31|2955.31|2955.31|0
1651669020000|2022-05-04 12:57:00|2955.09|2955.09|2955.09|2955.09|2955.09|2955.09|2955.09|2955.09|0
1651669040000|2022-05-04 12:57:20|2954.76|2954.76|2954.76|2954.76|2954.76|2954.76|2954.76|2954.76|0
1651669050000|2022-05-04 12:57:30|2954.57|2954.57|2954.57|2954.57|2954.57|2954.57|2954.57|2954.57|0
1651669090000|2022-05-04 12:58:10|2954.24|2954.24|2954.18|2954.18|2954.37|2954.37|2954.18|2954.18|0
1651669100000|2022-05-04 12:58:20|2954.39|2954.39|2954.18|2954.18|2954.39|2954.39|2954.18|2954.18|0
1651669110000|2022-05-04 12:58:30|2953.96|2953.96|2952.87|2952.87|2953.96|2953.96|2952.87|2952.87|0
1651669120000|2022-05-04 12:58:40|2953.09|2953.09|2952.77|2952.77|2953.09|2953.09|2952.77|2952.77|0
1651669150000|2022-05-04 12:59:10|2953.5|2953.5|2952.77|2952.77|2953.5|2953.5|2952.77|2952.77|0
1651669160000|2022-05-04 12:59:20|2952.88|2952.88|2953.53|2953.53|2953.53|2953.53|2952.88|2952.88|0
1651669170000|2022-05-04 12:59:30|2953.64|2953.64|2953.56|2953.56|2953.64|2953.64|2953.45|2953.45|0
1651669190000|2022-05-04 12:59:50|2953.34|2953.34|2953.73|2953.73|2953.73|2953.73|2953.34|2953.34|0
1651669200000|2022-05-04 13:00:00|2953.93|2953.93|2953.93|2953.93|2953.93|2953.93|2953.93|2953.93|0
1651669240000|2022-05-04 13:00:40|2953.82|2953.82|2953.82|2953.82|2953.82|2953.82|2953.82|2953.82|0
1651669290000|2022-05-04 13:01:30|2954.04|2954.04|2954.04|2954.04|2954.04|2954.04|2954.04|2954.04|0
1651669300000|2022-05-04 13:01:40|2953.82|2953.82|2953.82|2953.82|2953.82|2953.82|2953.82|2953.82|0
1651669310000|2022-05-04 13:01:50|2953.27|2953.27|2953.27|2953.27|2953.27|2953.27|2953.27|2953.27|0
1651669350000|2022-05-04 13:02:30|2953.63|2953.63|2953.63|2953.63|2954|2954|2953.63|2953.63|0
1651669370000|2022-05-04 13:02:50|2953.74|2953.74|2953.74|2953.74|2953.74|2953.74|2953.74|2953.74|0
1651669380000|2022-05-04 13:03:00|2954.1|2954.1|2954.47|2954.47|2954.47|2954.47|2954.1|2954.1|0
1651669390000|2022-05-04 13:03:10|2954.66|2954.66|2955.1|2955.1|2955.1|2955.1|2954.66|2954.66|0
1651669430000|2022-05-04 13:03:50|2955.21|2955.21|2955.21|2955.21|2955.21|2955.21|2955.21|2955.21|0
1651669450000|2022-05-04 13:04:10|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|0
1651669470000|2022-05-04 13:04:30|2955.19|2955.19|2955.19|2955.19|2955.19|2955.19|2955.19|2955.19|0
1651669480000|2022-05-04 13:04:40|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|0
1651669510000|2022-05-04 13:05:10|2954.97|2954.97|2954.97|2954.97|2954.97|2954.97|2954.97|2954.97|0
1651669520000|2022-05-04 13:05:20|2954.86|2954.86|2954.86|2954.86|2954.86|2954.86|2954.86|2954.86|0
1651669530000|2022-05-04 13:05:30|2955.59|2955.59|2955.59|2955.59|2955.59|2955.59|2955.59|2955.59|0
1651669540000|2022-05-04 13:05:40|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|2955.7|0
1651669550000|2022-05-04 13:05:50|2955.48|2955.48|2955.48|2955.48|2955.48|2955.48|2955.48|2955.48|0
1651669560000|2022-05-04 13:06:00|2955.56|2955.56|2955.45|2955.45|2955.56|2955.56|2955.45|2955.45|0
1651669570000|2022-05-04 13:06:10|2955.01|2955.01|2955.23|2955.23|2955.23|2955.23|2955.01|2955.01|0
1651669600000|2022-05-04 13:06:40|2955.01|2955.01|2954.65|2954.65|2955.01|2955.01|2954.65|2954.65|0
1651669620000|2022-05-04 13:07:00|2954.29|2954.29|2954.29|2954.29|2954.29|2954.29|2954.29|2954.29|0
1651669630000|2022-05-04 13:07:10|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|2954.65|0
1651669640000|2022-05-04 13:07:20|2954.87|2954.87|2954.87|2954.87|2954.87|2954.87|2954.87|2954.87|0
1651669650000|2022-05-04 13:07:30|2954.98|2954.98|2954.98|2954.98|2954.98|2954.98|2954.98|2954.98|0
1651669660000|2022-05-04 13:07:40|2954.75|2954.75|2954.97|2954.97|2954.97|2954.97|2954.75|2954.75|0
1651669670000|2022-05-04 13:07:50|2954.61|2954.61|2954.61|2954.61|2954.61|2954.61|2954.61|2954.61|0
1651669680000|2022-05-04 13:08:00|2954.83|2954.83|2954.83|2954.83|2954.83|2954.83|2954.83|2954.83|0
1651669690000|2022-05-04 13:08:10|2955.04|2955.04|2955.47|2955.47|2955.7|2955.7|2955.04|2955.04|0
1651669710000|2022-05-04 13:08:30|2954.82|2954.82|2954.82|2954.82|2954.82|2954.82|2954.82|2954.82|0
1651669750000|2022-05-04 13:09:10|2955.25|2955.25|2955.25|2955.25|2955.25|2955.25|2955.25|2955.25|0
1651669780000|2022-05-04 13:09:40|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|0
1651669790000|2022-05-04 13:09:50|2955.03|2955.03|2955.03|2955.03|2955.03|2955.03|2955.03|2955.03|0
1651669800000|2022-05-04 13:10:00|2955.14|2955.14|2955.14|2955.14|2955.14|2955.14|2955.14|2955.14|0
1651669810000|2022-05-04 13:10:10|2954.78|2954.78|2954.98|2954.98|2954.98|2954.98|2954.78|2954.78|0
1651669820000|2022-05-04 13:10:20|2955.19|2955.19|2955.19|2955.19|2955.19|2955.19|2955.19|2955.19|0
1651669870000|2022-05-04 13:11:10|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|0
1651669880000|2022-05-04 13:11:20|2954.96|2954.96|2955.61|2955.61|2955.61|2955.61|2954.96|2954.96|0
1651669890000|2022-05-04 13:11:30|2955.83|2955.83|2956.04|2956.04|2956.25|2956.25|2955.83|2955.83|0
1651669910000|2022-05-04 13:11:50|2955.82|2955.82|2955.82|2955.82|2955.82|2955.82|2955.82|2955.82|0
1651669920000|2022-05-04 13:12:00|2956.04|2956.04|2956.04|2956.04|2956.04|2956.04|2956.04|2956.04|0
1651669950000|2022-05-04 13:12:30|2956.4|2956.4|2956.4|2956.4|2956.4|2956.4|2956.4|2956.4|0
1651669980000|2022-05-04 13:13:00|2956.17|2956.17|2956.17|2956.17|2956.17|2956.17|2955.95|2955.95|0
1651670020000|2022-05-04 13:13:40|2955.96|2955.96|2956.17|2956.17|2956.17|2956.17|2955.96|2955.96|0
1651670030000|2022-05-04 13:13:50|2956.4|2956.4|2956.4|2956.4|2956.4|2956.4|2956.4|2956.4|0
1651670060000|2022-05-04 13:14:20|2956.51|2956.51|2956.51|2956.51|2956.51|2956.51|2956.51|2956.51|0
1651670080000|2022-05-04 13:14:40|2956.12|2956.12|2956.12|2956.12|2956.12|2956.12|2956.12|2956.12|0
1651670090000|2022-05-04 13:14:50|2955.89|2955.89|2955.89|2955.89|2955.89|2955.89|2955.89|2955.89|0
1651670110000|2022-05-04 13:15:10|2956.25|2956.25|2956.25|2956.25|2956.25|2956.25|2956.25|2956.25|0
1651670120000|2022-05-04 13:15:20|2956.47|2956.47|2956.47|2956.47|2956.47|2956.47|2956.47|2956.47|0
1651670140000|2022-05-04 13:15:40|2956.7|2956.7|2956.7|2956.7|2956.7|2956.7|2956.7|2956.7|0
1651670150000|2022-05-04 13:15:50|2956.86|2956.86|2956.86|2956.86|2956.86|2956.86|2956.86|2956.86|0
1651670160000|2022-05-04 13:16:00|2956.78|2956.78|2956.78|2956.78|2956.78|2956.78|2956.78|2956.78|0
1651670170000|2022-05-04 13:16:10|2956.62|2956.62|2956.62|2956.62|2956.62|2956.62|2956.62|2956.62|0
1651670180000|2022-05-04 13:16:20|2956.39|2956.39|2956.39|2956.39|2956.78|2956.78|2956.39|2956.39|0
1651670200000|2022-05-04 13:16:40|2956.17|2956.17|2956.17|2956.17|2956.17|2956.17|2956.17|2956.17|0
1651670210000|2022-05-04 13:16:50|2956.63|2956.63|2956.63|2956.63|2956.63|2956.63|2956.63|2956.63|0
1651670250000|2022-05-04 13:17:30|2956.41|2956.41|2956.82|2956.82|2956.82|2956.82|2956.41|2956.41|0
1651670260000|2022-05-04 13:17:40|2956.49|2956.49|2956.93|2956.93|2956.93|2956.93|2956.49|2956.49|0
1651670310000|2022-05-04 13:18:30|2956.69|2956.69|2956.91|2956.91|2956.91|2956.91|2956.69|2956.69|0
1651670320000|2022-05-04 13:18:40|2956.99|2956.99|2956.99|2956.99|2956.99|2956.99|2956.99|2956.99|0
1651670360000|2022-05-04 13:19:20|2956.62|2956.62|2956.62|2956.62|2956.62|2956.62|2956.62|2956.62|0
1651670370000|2022-05-04 13:19:30|2956.4|2956.4|2956.4|2956.4|2956.4|2956.4|2956.4|2956.4|0
1651670390000|2022-05-04 13:19:50|2956.62|2956.62|2956.62|2956.62|2956.62|2956.62|2956.62|2956.62|0
1651670400000|2022-05-04 13:20:00|2956.84|2956.84|2956.84|2956.84|2956.84|2956.84|2956.84|2956.84|0
1651670410000|2022-05-04 13:20:10|2957.57|2957.57|2957.57|2957.57|2957.57|2957.57|2957.57|2957.57|0
1651670450000|2022-05-04 13:20:50|2957.65|2957.65|2957.65|2957.65|2957.65|2957.65|2957.65|2957.65|0
1651670460000|2022-05-04 13:21:00|2957.87|2957.87|2957.87|2957.87|2957.87|2957.87|2957.87|2957.87|0
1651670490000|2022-05-04 13:21:30|2958.06|2958.06|2958.06|2958.06|2958.06|2958.06|2958.06|2958.06|0
1651670510000|2022-05-04 13:21:50|2958.28|2958.28|2958.28|2958.28|2958.28|2958.28|2958.28|2958.28|0
1651670520000|2022-05-04 13:22:00|2958.5|2958.5|2958.5|2958.5|2958.5|2958.5|2958.5|2958.5|0
1651670530000|2022-05-04 13:22:10|2958.61|2958.61|2958.61|2958.61|2958.61|2958.61|2958.61|2958.61|0
1651670560000|2022-05-04 13:22:40|2958.38|2958.38|2958.38|2958.38|2958.38|2958.38|2958.38|2958.38|0
1651670570000|2022-05-04 13:22:50|2958.05|2958.05|2958.05|2958.05|2958.05|2958.05|2958.05|2958.05|0
1651670580000|2022-05-04 13:23:00|2958.16|2958.16|2958.16|2958.16|2958.16|2958.16|2958.16|2958.16|0
1651670600000|2022-05-04 13:23:20|2958.27|2958.27|2958.03|2958.03|2958.27|2958.27|2958.03|2958.03|0
1651670630000|2022-05-04 13:23:50|2958.23|2958.23|2958.23|2958.23|2958.23|2958.23|2958.23|2958.23|0
1651670650000|2022-05-04 13:24:10|2958.46|2958.46|2958.46|2958.46|2958.46|2958.46|2958.46|2958.46|0
1651670690000|2022-05-04 13:24:50|2958.13|2958.13|2957.91|2957.91|2958.35|2958.35|2957.91|2957.91|0
1651670700000|2022-05-04 13:25:00|2958.14|2958.14|2958.14|2958.14|2958.14|2958.14|2958.14|2958.14|0
1651670710000|2022-05-04 13:25:10|2957.91|2957.91|2957.91|2957.91|2957.91|2957.91|2957.91|2957.91|0
1651670720000|2022-05-04 13:25:20|2958.13|2958.13|2958.32|2958.32|2958.32|2958.32|2958.13|2958.13|0
1651670740000|2022-05-04 13:25:40|2958.1|2958.1|2958.32|2958.32|2958.32|2958.32|2958.1|2958.1|0
1651670760000|2022-05-04 13:26:00|2958.17|2958.17|2958.46|2958.46|2958.46|2958.46|2958.17|2958.17|0
1651670770000|2022-05-04 13:26:10|2958.62|2958.62|2958.78|2958.78|2958.78|2958.78|2958.62|2958.62|0
1651670790000|2022-05-04 13:26:30|2959.22|2959.22|2959.59|2959.59|2959.59|2959.59|2959.22|2959.22|0
1651670810000|2022-05-04 13:26:50|2959.7|2959.7|2960.68|2960.68|2960.68|2960.68|2959.7|2959.7|0
1651670820000|2022-05-04 13:27:00|2960.9|2960.9|2960.9|2960.9|2960.9|2960.9|2960.9|2960.9|0
1651670830000|2022-05-04 13:27:10|2961.12|2961.12|2961.12|2961.12|2961.12|2961.12|2961.12|2961.12|0
1651670840000|2022-05-04 13:27:20|2960.44|2960.44|2960.44|2960.44|2960.44|2960.44|2960.44|2960.44|0
1651670860000|2022-05-04 13:27:40|2960.11|2960.11|2960.37|2960.37|2960.37|2960.37|2959.28|2959.28|0
1651670870000|2022-05-04 13:27:50|2960.73|2960.73|2960.73|2960.73|2960.73|2960.73|2960.73|2960.73|0
1651670900000|2022-05-04 13:28:20|2960.95|2960.95|2960.37|2960.37|2960.95|2960.95|2960.37|2960.37|0
1651670910000|2022-05-04 13:28:30|2960.14|2960.14|2960.59|2960.59|2960.59|2960.59|2960.14|2960.14|0
1651670920000|2022-05-04 13:28:40|2960.81|2960.81|2961.03|2961.03|2961.03|2961.03|2960.81|2960.81|0
1651670930000|2022-05-04 13:28:50|2961.39|2961.39|2961.39|2961.39|2961.39|2961.39|2961.39|2961.39|0
1651670950000|2022-05-04 13:29:10|2961.03|2961.03|2961.61|2961.61|2961.61|2961.61|2961.03|2961.03|0
1651670960000|2022-05-04 13:29:20|2962.04|2962.04|2961.97|2961.97|2962.4|2962.4|2961.97|2961.97|0
1651670980000|2022-05-04 13:29:40|2962.08|2962.08|2961.24|2961.24|2962.08|2962.08|2961.24|2961.24|0
1651670990000|2022-05-04 13:29:50|2960.91|2960.91|2960.91|2960.91|2960.91|2960.91|2960.91|2960.91|0
1651671000000|2022-05-04 13:30:00|2961.13|2961.13|2960.82|2960.82|2961.13|2961.13|2960.82|2960.82|0
1651671010000|2022-05-04 13:30:10|2960.92|2960.92|2961.16|2961.16|2961.32|2961.32|2960.92|2960.92|0
1651671020000|2022-05-04 13:30:20|2961.59|2961.59|2961.2|2961.2|2961.59|2961.59|2961.2|2961.2|0
1651671030000|2022-05-04 13:30:30|2961.64|2961.64|2961.64|2961.64|2961.64|2961.64|2961.64|2961.64|0
1651671040000|2022-05-04 13:30:40|2962.29|2962.29|2962.8|2962.8|2962.8|2962.8|2962.29|2962.29|0
1651671050000|2022-05-04 13:30:50|2962.36|2962.36|2962.54|2962.54|2962.54|2962.54|2962.15|2962.15|0
1651671060000|2022-05-04 13:31:00|2962.32|2962.32|2962.68|2962.68|2962.68|2962.68|2962.32|2962.32|0
1651671070000|2022-05-04 13:31:10|2962.79|2962.79|2962.79|2962.79|2962.79|2962.79|2962.79|2962.79|0
1651671080000|2022-05-04 13:31:20|2962.4|2962.4|2962.2|2962.2|2962.4|2962.4|2962.2|2962.2|0
1651671090000|2022-05-04 13:31:30|2961.99|2961.99|2962.58|2962.58|2962.58|2962.58|2961.99|2961.99|0
1651671110000|2022-05-04 13:31:50|2962.38|2962.38|2962.38|2962.38|2962.38|2962.38|2962.38|2962.38|0
1651671120000|2022-05-04 13:32:00|2962.49|2962.49|2962.71|2962.71|2962.71|2962.71|2962.49|2962.49|0
1651671150000|2022-05-04 13:32:30|2962.93|2962.93|2962.93|2962.93|2962.93|2962.93|2962.93|2962.93|0
1651671170000|2022-05-04 13:32:50|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|2963.37|0
1651671190000|2022-05-04 13:33:10|2963.14|2963.14|2963.37|2963.37|2963.37|2963.37|2963.14|2963.14|0
1651671200000|2022-05-04 13:33:20|2963.01|2963.01|2963.01|2963.01|2963.01|2963.01|2963.01|2963.01|0
1651671210000|2022-05-04 13:33:30|2963.37|2963.37|2963.73|2963.73|2963.73|2963.73|2963.37|2963.37|0
1651671220000|2022-05-04 13:33:40|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|2963.95|0
1651671240000|2022-05-04 13:34:00|2964.15|2964.15|2964.47|2964.47|2964.47|2964.47|2964.15|2964.15|0
1651671260000|2022-05-04 13:34:20|2964.71|2964.71|2964.71|2964.71|2964.71|2964.71|2964.71|2964.71|0
1651671300000|2022-05-04 13:35:00|2965.16|2965.16|2965.16|2965.16|2965.16|2965.16|2965.16|2965.16|0
1651671320000|2022-05-04 13:35:20|2965.05|2965.05|2964.83|2964.83|2965.05|2965.05|2964.83|2964.83|0
1651671330000|2022-05-04 13:35:30|2965.03|2965.03|2965.03|2965.03|2965.03|2965.03|2965.03|2965.03|0
1651671350000|2022-05-04 13:35:50|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|0
1651671360000|2022-05-04 13:36:00|2964.7|2964.7|2964.27|2964.27|2964.7|2964.7|2964.27|2964.27|0
1651671370000|2022-05-04 13:36:10|2964.49|2964.49|2964.99|2964.99|2965.36|2965.36|2964.49|2964.49|0
1651671380000|2022-05-04 13:36:20|2966.16|2966.16|2965.99|2965.99|2966.16|2966.16|2965.79|2965.79|0
1651671390000|2022-05-04 13:36:30|2966.35|2966.35|2967.27|2967.27|2967.27|2967.27|2966.35|2966.35|0
1651671400000|2022-05-04 13:36:40|2966.91|2966.91|2965.94|2965.94|2966.91|2966.91|2965.94|2965.94|0
1651671410000|2022-05-04 13:36:50|2966.66|2966.66|2966.46|2966.46|2966.66|2966.66|2966.46|2966.46|0
1651671420000|2022-05-04 13:37:00|2966.57|2966.57|2966.36|2966.36|2966.57|2966.57|2965.99|2965.99|0
1651671430000|2022-05-04 13:37:10|2965.99|2965.99|2965.99|2965.99|2965.99|2965.99|2965.99|2965.99|0
1651671450000|2022-05-04 13:37:30|2966.36|2966.36|2966.72|2966.72|2966.72|2966.72|2965.99|2965.99|0
1651671460000|2022-05-04 13:37:40|2965.99|2965.99|2967.11|2967.11|2967.11|2967.11|2965.99|2965.99|0
1651671470000|2022-05-04 13:37:50|2967.33|2967.33|2967.33|2967.33|2967.33|2967.33|2967.33|2967.33|0
1651671480000|2022-05-04 13:38:00|2966.97|2966.97|2966.97|2966.97|2966.97|2966.97|2966.97|2966.97|0
1651671490000|2022-05-04 13:38:10|2967.33|2967.33|2967.33|2967.33|2967.33|2967.33|2967.33|2967.33|0
1651671500000|2022-05-04 13:38:20|2966.97|2966.97|2966.97|2966.97|2966.97|2966.97|2966.97|2966.97|0
1651671510000|2022-05-04 13:38:30|2966.6|2966.6|2966.93|2966.93|2966.93|2966.93|2966.6|2966.6|0
1651671530000|2022-05-04 13:38:50|2966.71|2966.71|2966.71|2966.71|2966.71|2966.71|2966.71|2966.71|0
1651671540000|2022-05-04 13:39:00|2966.13|2966.13|2966.95|2966.95|2967.15|2967.15|2966.13|2966.13|0
1651671550000|2022-05-04 13:39:10|2966.76|2966.76|2967.34|2967.34|2967.34|2967.34|2966.76|2966.76|0
1651671560000|2022-05-04 13:39:20|2966.98|2966.98|2966.98|2966.98|2966.98|2966.98|2966.98|2966.98|0
1651671580000|2022-05-04 13:39:40|2967.57|2967.57|2967.34|2967.34|2967.57|2967.57|2967.12|2967.12|0
1651671590000|2022-05-04 13:39:50|2967.56|2967.56|2967.56|2967.56|2967.56|2967.56|2967.56|2967.56|0
1651671630000|2022-05-04 13:40:30|2967.79|2967.79|2967.79|2967.79|2967.79|2967.79|2967.79|2967.79|0
1651671690000|2022-05-04 13:41:30|2967.4|2967.4|2967.4|2967.4|2967.4|2967.4|2967.4|2967.4|0
1651671700000|2022-05-04 13:41:40|2967.61|2967.61|2967.61|2967.61|2967.61|2967.61|2967.61|2967.61|0
1651671720000|2022-05-04 13:42:00|2967.77|2967.77|2967.52|2967.52|2967.77|2967.77|2967.32|2967.32|0
1651671740000|2022-05-04 13:42:20|2967.29|2967.29|2967.91|2967.91|2967.91|2967.91|2967.29|2967.29|0
1651671750000|2022-05-04 13:42:30|2968.13|2968.13|2968.13|2968.13|2968.13|2968.13|2968.13|2968.13|0
1651671770000|2022-05-04 13:42:50|2967.4|2967.4|2967.4|2967.4|2967.4|2967.4|2967.4|2967.4|0
1651671780000|2022-05-04 13:43:00|2967.04|2967.04|2967.04|2967.04|2967.04|2967.04|2967.04|2967.04|0
1651671800000|2022-05-04 13:43:20|2966.82|2966.82|2967.43|2967.43|2967.43|2967.43|2966.82|2966.82|0
1651671830000|2022-05-04 13:43:50|2967.54|2967.54|2967.54|2967.54|2967.54|2967.54|2967.54|2967.54|0
1651671850000|2022-05-04 13:44:10|2967.76|2967.76|2967.76|2967.76|2967.76|2967.76|2967.76|2967.76|0
1651671860000|2022-05-04 13:44:20|2967.56|2967.56|2967.56|2967.56|2967.56|2967.56|2967.56|2967.56|0
1651671870000|2022-05-04 13:44:30|2967.78|2967.78|2967.78|2967.78|2967.78|2967.78|2967.78|2967.78|0
1651671900000|2022-05-04 13:45:00|2967.56|2967.56|2968.44|2968.44|2968.44|2968.44|2967.56|2967.56|0
1651671920000|2022-05-04 13:45:20|2968.66|2968.66|2969.21|2969.21|2969.21|2969.21|2968.66|2968.66|0
1651671930000|2022-05-04 13:45:30|2969.42|2969.42|2968.99|2968.99|2969.42|2969.42|2968.99|2968.99|0
1651671940000|2022-05-04 13:45:40|2969.21|2969.21|2969.21|2969.21|2969.21|2969.21|2969.21|2969.21|0
1651671950000|2022-05-04 13:45:50|2968.99|2968.99|2968.99|2968.99|2968.99|2968.99|2968.99|2968.99|0
1651671960000|2022-05-04 13:46:00|2968.83|2968.83|2967.84|2967.84|2968.83|2968.83|2967.84|2967.84|0
1651671970000|2022-05-04 13:46:10|2968.06|2968.06|2967.92|2967.92|2968.37|2968.37|2967.92|2967.92|0
1651671980000|2022-05-04 13:46:20|2968.15|2968.15|2968.65|2968.65|2969.01|2969.01|2967.92|2967.92|0
1651671990000|2022-05-04 13:46:30|2968.87|2968.87|2968.87|2968.87|2968.87|2968.87|2968.87|2968.87|0
1651672000000|2022-05-04 13:46:40|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|2969.52|0
1651672020000|2022-05-04 13:47:00|2969.89|2969.89|2970.1|2970.1|2970.1|2970.1|2969.89|2969.89|0
1651672050000|2022-05-04 13:47:30|2969.91|2969.91|2970.15|2970.15|2970.15|2970.15|2969.71|2969.71|0
1651672060000|2022-05-04 13:47:40|2969.95|2969.95|2969.62|2969.62|2969.95|2969.95|2969.51|2969.51|0
1651672070000|2022-05-04 13:47:50|2969.04|2969.04|2968.65|2968.65|2969.04|2969.04|2968.45|2968.45|0
1651672080000|2022-05-04 13:48:00|2969.23|2969.23|2969.45|2969.45|2969.45|2969.45|2969.23|2969.23|0
1651672090000|2022-05-04 13:48:10|2969.23|2969.23|2969.23|2969.23|2969.23|2969.23|2969.23|2969.23|0
1651672110000|2022-05-04 13:48:30|2969.62|2969.62|2968.75|2968.75|2969.62|2969.62|2968.75|2968.75|0
1651672120000|2022-05-04 13:48:40|2969.11|2969.11|2969.11|2969.11|2969.11|2969.11|2969.11|2969.11|0
1651672130000|2022-05-04 13:48:50|2969.48|2969.48|2969.48|2969.48|2969.48|2969.48|2969.48|2969.48|0
1651672140000|2022-05-04 13:49:00|2969.32|2969.32|2969.75|2969.75|2969.75|2969.75|2969.32|2969.32|0
1651672150000|2022-05-04 13:49:10|2969.53|2969.53|2969.75|2969.75|2969.75|2969.75|2969.53|2969.53|0
1651672180000|2022-05-04 13:49:40|2969.97|2969.97|2970.19|2970.19|2970.19|2970.19|2969.97|2969.97|0
1651672220000|2022-05-04 13:50:20|2970.39|2970.39|2970.6|2970.6|2970.6|2970.6|2970.39|2970.39|0
1651672240000|2022-05-04 13:50:40|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|0
1651672260000|2022-05-04 13:51:00|2971.36|2971.36|2971.36|2971.36|2971.36|2971.36|2971.36|2971.36|0
1651672270000|2022-05-04 13:51:10|2971.72|2971.72|2971.88|2971.88|2971.88|2971.88|2971.72|2971.72|0
1651672330000|2022-05-04 13:52:10|2971.56|2971.56|2971.48|2971.48|2971.56|2971.56|2971.48|2971.48|0
1651672340000|2022-05-04 13:52:20|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|2971.24|0
1651672350000|2022-05-04 13:52:30|2971.14|2971.14|2970.77|2970.77|2971.14|2971.14|2970.41|2970.41|0
1651672360000|2022-05-04 13:52:40|2970.41|2970.41|2970.41|2970.41|2970.41|2970.41|2970.41|2970.41|0
1651672370000|2022-05-04 13:52:50|2970.21|2970.21|2970.21|2970.21|2970.21|2970.21|2970.21|2970.21|0
1651672390000|2022-05-04 13:53:10|2969.56|2969.56|2969.56|2969.56|2969.56|2969.56|2969.56|2969.56|0
1651672430000|2022-05-04 13:53:50|2970.36|2970.36|2970.8|2970.8|2970.8|2970.8|2970.36|2970.36|0
1651672440000|2022-05-04 13:54:00|2971.01|2971.01|2971.23|2971.23|2971.23|2971.23|2971.01|2971.01|0
1651672450000|2022-05-04 13:54:10|2971.45|2971.45|2971.45|2971.45|2971.45|2971.45|2971.45|2971.45|0
1651672460000|2022-05-04 13:54:20|2971.81|2971.81|2972.11|2972.11|2972.11|2972.11|2971.37|2971.37|0
1651672470000|2022-05-04 13:54:30|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|0
1651672480000|2022-05-04 13:54:40|2972.04|2972.04|2972.04|2972.04|2972.04|2972.04|2972.04|2972.04|0
1651672530000|2022-05-04 13:55:30|2971.82|2971.82|2971.82|2971.82|2971.82|2971.82|2971.82|2971.82|0
1651672540000|2022-05-04 13:55:40|2971.6|2971.6|2971.6|2971.6|2971.6|2971.6|2971.6|2971.6|0
1651672550000|2022-05-04 13:55:50|2971.49|2971.49|2971.27|2971.27|2971.49|2971.49|2971.27|2971.27|0
1651672560000|2022-05-04 13:56:00|2970.55|2970.55|2970.33|2970.33|2970.55|2970.55|2970.33|2970.33|0
1651672580000|2022-05-04 13:56:20|2970.69|2970.69|2970.69|2970.69|2970.69|2970.69|2970.69|2970.69|0
1651672590000|2022-05-04 13:56:30|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|0
1651672650000|2022-05-04 13:57:30|2970.86|2970.86|2970.86|2970.86|2970.86|2970.86|2970.86|2970.86|0
1651672660000|2022-05-04 13:57:40|2970.65|2970.65|2970.86|2970.86|2970.86|2970.86|2970.65|2970.65|0
1651672680000|2022-05-04 13:58:00|2970.71|2970.71|2970.71|2970.71|2970.71|2970.71|2970.71|2970.71|0
1651672720000|2022-05-04 13:58:40|2971.03|2971.03|2971.25|2971.25|2971.25|2971.25|2971.03|2971.03|0
1651672750000|2022-05-04 13:59:10|2971.06|2971.06|2970.86|2970.86|2971.06|2971.06|2970.86|2970.86|0
1651672770000|2022-05-04 13:59:30|2970.27|2970.27|2970.27|2970.27|2970.27|2970.27|2970.27|2970.27|0
1651672780000|2022-05-04 13:59:40|2969.62|2969.62|2969.51|2969.51|2969.62|2969.62|2969.51|2969.51|0
1651672800000|2022-05-04 14:00:00|2969.73|2969.73|2969.73|2969.73|2969.73|2969.73|2969.73|2969.73|0
1651672870000|2022-05-04 14:01:10|2969.37|2969.37|2969.37|2969.37|2969.37|2969.37|2969.37|2969.37|0
1651672890000|2022-05-04 14:01:30|2969.48|2969.48|2970.94|2970.94|2970.94|2970.94|2969.48|2969.48|0
1651672910000|2022-05-04 14:01:50|2971.16|2971.16|2971.16|2971.16|2971.16|2971.16|2971.16|2971.16|0
1651672920000|2022-05-04 14:02:00|2971.32|2971.32|2970.96|2970.96|2971.32|2971.32|2970.96|2970.96|0
1651672930000|2022-05-04 14:02:10|2971.15|2971.15|2970.72|2970.72|2971.15|2971.15|2970.72|2970.72|0
1651672940000|2022-05-04 14:02:20|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|0
1651672990000|2022-05-04 14:03:10|2971.28|2971.28|2971.42|2971.42|2971.64|2971.64|2971.2|2971.2|0
1651673010000|2022-05-04 14:03:30|2971.62|2971.62|2971.62|2971.62|2971.62|2971.62|2971.62|2971.62|0
1651673020000|2022-05-04 14:03:40|2971.83|2971.83|2971.83|2971.83|2971.83|2971.83|2971.83|2971.83|0
1651673070000|2022-05-04 14:04:30|2971.62|2971.62|2970.75|2970.75|2971.62|2971.62|2970.75|2970.75|0
1651673080000|2022-05-04 14:04:40|2970.31|2970.31|2970.09|2970.09|2970.31|2970.31|2970.09|2970.09|0
1651673090000|2022-05-04 14:04:50|2969.85|2969.85|2970.3|2970.3|2970.3|2970.3|2969.85|2969.85|0
1651673100000|2022-05-04 14:05:00|2970.08|2970.08|2970.4|2970.4|2970.4|2970.4|2970.08|2970.08|0
1651673110000|2022-05-04 14:05:10|2970.19|2970.19|2969.97|2969.97|2970.19|2970.19|2969.97|2969.97|0
1651673120000|2022-05-04 14:05:20|2969.61|2969.61|2969.61|2969.61|2969.61|2969.61|2969.61|2969.61|0
1651673160000|2022-05-04 14:06:00|2969.72|2969.72|2969.49|2969.49|2969.72|2969.72|2969.49|2969.49|0
1651673170000|2022-05-04 14:06:10|2969.13|2969.13|2969.13|2969.13|2969.13|2969.13|2969.13|2969.13|0
1651673180000|2022-05-04 14:06:20|2968.93|2968.93|2968.63|2968.63|2968.93|2968.93|2968.63|2968.63|0
1651673190000|2022-05-04 14:06:30|2968.19|2968.19|2967.54|2967.54|2968.19|2968.19|2967.54|2967.54|0
1651673210000|2022-05-04 14:06:50|2967.74|2967.74|2967.74|2967.74|2967.74|2967.74|2967.74|2967.74|0
1651673250000|2022-05-04 14:07:30|2967.95|2967.95|2968.17|2968.17|2968.17|2968.17|2967.95|2967.95|0
1651673260000|2022-05-04 14:07:40|2968.28|2968.28|2968.51|2968.51|2968.51|2968.51|2968.28|2968.28|0
1651673270000|2022-05-04 14:07:50|2968.9|2968.9|2968.9|2968.9|2968.9|2968.9|2968.9|2968.9|0
1651673280000|2022-05-04 14:08:00|2969.26|2969.26|2968.7|2968.7|2969.26|2969.26|2968.7|2968.7|0
1651673290000|2022-05-04 14:08:10|2968.93|2968.93|2968.93|2968.93|2968.93|2968.93|2968.93|2968.93|0
1651673300000|2022-05-04 14:08:20|2968.73|2968.73|2968.51|2968.51|2968.73|2968.73|2968.51|2968.51|0
1651673310000|2022-05-04 14:08:30|2968.72|2968.72|2969.09|2969.09|2969.09|2969.09|2968.72|2968.72|0
1651673340000|2022-05-04 14:09:00|2968.02|2968.02|2969.18|2969.18|2969.18|2969.18|2968.02|2968.02|0
1651673350000|2022-05-04 14:09:10|2969.4|2969.4|2969.87|2969.87|2969.87|2969.87|2969.4|2969.4|0
1651673370000|2022-05-04 14:09:30|2970.32|2970.32|2970.32|2970.32|2970.32|2970.32|2970.32|2970.32|0
1651673380000|2022-05-04 14:09:40|2970.1|2970.1|2970.1|2970.1|2970.1|2970.1|2970.1|2970.1|0
1651673390000|2022-05-04 14:09:50|2969.38|2969.38|2969.38|2969.38|2969.38|2969.38|2969.38|2969.38|0
1651673400000|2022-05-04 14:10:00|2969.15|2969.15|2968.93|2968.93|2969.15|2969.15|2968.93|2968.93|0
1651673410000|2022-05-04 14:10:10|2969.12|2969.12|2969.12|2969.12|2969.12|2969.12|2969.12|2969.12|0
1651673430000|2022-05-04 14:10:30|2969.7|2969.7|2969.7|2969.7|2969.7|2969.7|2969.7|2969.7|0
1651673440000|2022-05-04 14:10:40|2970.1|2970.1|2970.1|2970.1|2970.1|2970.1|2970.1|2970.1|0
1651673460000|2022-05-04 14:11:00|2970.32|2970.32|2970.32|2970.32|2970.32|2970.32|2970.32|2970.32|0
1651673470000|2022-05-04 14:11:10|2970.1|2970.1|2970.1|2970.1|2970.1|2970.1|2970.1|2970.1|0
1651673500000|2022-05-04 14:11:40|2970.21|2970.21|2970.21|2970.21|2970.21|2970.21|2970.21|2970.21|0
1651673510000|2022-05-04 14:11:50|2970.02|2970.02|2970.02|2970.02|2970.02|2970.02|2970.02|2970.02|0
1651673530000|2022-05-04 14:12:10|2970.21|2970.21|2970.21|2970.21|2970.21|2970.21|2970.21|2970.21|0
1651673550000|2022-05-04 14:12:30|2969.89|2969.89|2969.41|2969.41|2969.89|2969.89|2969.41|2969.41|0
1651673590000|2022-05-04 14:13:10|2969.05|2969.05|2968.61|2968.61|2969.05|2969.05|2968.61|2968.61|0
1651673610000|2022-05-04 14:13:30|2969.34|2969.34|2968.98|2968.98|2969.34|2969.34|2968.98|2968.98|0
1651673630000|2022-05-04 14:13:50|2968.54|2968.54|2968.54|2968.54|2968.54|2968.54|2968.54|2968.54|0
1651673640000|2022-05-04 14:14:00|2968.87|2968.87|2968.65|2968.65|2968.87|2968.87|2968.65|2968.65|0
1651673650000|2022-05-04 14:14:10|2968.43|2968.43|2968.43|2968.43|2968.43|2968.43|2968.2|2968.2|0
1651673690000|2022-05-04 14:14:50|2969.08|2969.08|2969.3|2969.3|2969.3|2969.3|2969.08|2969.08|0
1651673700000|2022-05-04 14:15:00|2969.85|2969.85|2970.07|2970.07|2970.07|2970.07|2969.74|2969.74|0
1651673720000|2022-05-04 14:15:20|2969.99|2969.99|2969.6|2969.6|2969.99|2969.99|2969.6|2969.6|0
1651673730000|2022-05-04 14:15:30|2969.4|2969.4|2969.4|2969.4|2969.4|2969.4|2969.4|2969.4|0
1651673740000|2022-05-04 14:15:40|2969.84|2969.84|2969.84|2969.84|2969.84|2969.84|2969.84|2969.84|0
1651673750000|2022-05-04 14:15:50|2970.28|2970.28|2970.28|2970.28|2970.28|2970.28|2970.28|2970.28|0
1651673790000|2022-05-04 14:16:30|2970.64|2970.64|2970.64|2970.64|2971|2971|2970.64|2970.64|0
1651673810000|2022-05-04 14:16:50|2970.86|2970.86|2970.86|2970.86|2970.86|2970.86|2970.86|2970.86|0
1651673820000|2022-05-04 14:17:00|2971.25|2971.25|2971.25|2971.25|2971.25|2971.25|2971.25|2971.25|0
1651673860000|2022-05-04 14:17:40|2971.45|2971.45|2971.37|2971.37|2971.45|2971.45|2971.37|2971.37|0
1651673870000|2022-05-04 14:17:50|2971.26|2971.26|2971.26|2971.26|2971.26|2971.26|2971.26|2971.26|0
1651673880000|2022-05-04 14:18:00|2971.15|2971.15|2971.15|2971.15|2971.15|2971.15|2971.15|2971.15|0
1651673890000|2022-05-04 14:18:10|2971.26|2971.26|2971.48|2971.48|2971.48|2971.48|2971.26|2971.26|0
1651673900000|2022-05-04 14:18:20|2972.2|2972.2|2971.48|2971.48|2972.2|2972.2|2971.48|2971.48|0
1651673910000|2022-05-04 14:18:30|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|0
1651673950000|2022-05-04 14:19:10|2971.48|2971.48|2971.54|2971.54|2971.84|2971.84|2971.32|2971.32|0
1651673960000|2022-05-04 14:19:20|2971.76|2971.76|2971.76|2971.76|2971.76|2971.76|2971.76|2971.76|0
1651673970000|2022-05-04 14:19:30|2971.98|2971.98|2971.78|2971.78|2971.98|2971.98|2971.78|2971.78|0
1651673990000|2022-05-04 14:19:50|2972.01|2972.01|2972.32|2972.32|2972.89|2972.89|2972.01|2972.01|0
1651674000000|2022-05-04 14:20:00|2973.19|2973.19|2972.96|2972.96|2973.19|2973.19|2972.96|2972.96|0
1651674010000|2022-05-04 14:20:10|2973.16|2973.16|2972.94|2972.94|2973.16|2973.16|2972.94|2972.94|0
1651674050000|2022-05-04 14:20:50|2973.16|2973.16|2973.16|2973.16|2973.16|2973.16|2973.16|2973.16|0
1651674060000|2022-05-04 14:21:00|2973.55|2973.55|2973.55|2973.55|2973.55|2973.55|2973.55|2973.55|0
1651674070000|2022-05-04 14:21:10|2973.22|2973.22|2973.22|2973.22|2973.22|2973.22|2973.22|2973.22|0
1651674090000|2022-05-04 14:21:30|2973.01|2973.01|2973.01|2973.01|2973.01|2973.01|2973.01|2973.01|0
1651674110000|2022-05-04 14:21:50|2972.35|2972.35|2972.35|2972.35|2972.35|2972.35|2972.35|2972.35|0
1651674120000|2022-05-04 14:22:00|2972.14|2972.14|2972.46|2972.46|2972.46|2972.46|2972.14|2972.14|0
1651674130000|2022-05-04 14:22:10|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|2972.27|0
1651674170000|2022-05-04 14:22:50|2971.91|2971.91|2971.91|2971.91|2971.91|2971.91|2971.91|2971.91|0
1651674190000|2022-05-04 14:23:10|2971.47|2971.47|2971.47|2971.47|2971.47|2971.47|2971.47|2971.47|0
1651674210000|2022-05-04 14:23:30|2971.91|2971.91|2972.02|2972.02|2972.02|2972.02|2971.91|2971.91|0
1651674220000|2022-05-04 14:23:40|2972.41|2972.41|2972.6|2972.6|2972.6|2972.6|2972.41|2972.41|0
1651674230000|2022-05-04 14:23:50|2972.71|2972.71|2972.6|2972.6|2972.82|2972.82|2972.6|2972.6|0
1651674240000|2022-05-04 14:24:00|2972.76|2972.76|2972.68|2972.68|2972.76|2972.76|2972.68|2972.68|0
1651674280000|2022-05-04 14:24:40|2972.57|2972.57|2972.57|2972.57|2972.57|2972.57|2972.57|2972.57|0
1651674290000|2022-05-04 14:24:50|2973.02|2973.02|2974.18|2974.18|2974.18|2974.18|2973.02|2973.02|0
1651674300000|2022-05-04 14:25:00|2973.74|2973.74|2973.02|2973.02|2973.74|2973.74|2973.02|2973.02|0
1651674320000|2022-05-04 14:25:20|2972.8|2972.8|2972.8|2972.8|2972.8|2972.8|2972.8|2972.8|0
1651674330000|2022-05-04 14:25:30|2972.64|2972.64|2972.64|2972.64|2972.64|2972.64|2972.64|2972.64|0
1651674350000|2022-05-04 14:25:50|2972.97|2972.97|2973.19|2973.19|2973.19|2973.19|2972.97|2972.97|0
1651674360000|2022-05-04 14:26:00|2972.96|2972.96|2972.96|2972.96|2972.96|2972.96|2972.96|2972.96|0
1651674380000|2022-05-04 14:26:20|2972.74|2972.74|2972.74|2972.74|2972.74|2972.74|2972.74|2972.74|0
1651674390000|2022-05-04 14:26:30|2973.29|2973.29|2973.51|2973.51|2973.51|2973.51|2973.29|2973.29|0
1651674400000|2022-05-04 14:26:40|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|0
1651674410000|2022-05-04 14:26:50|2973.94|2973.94|2974.14|2974.14|2974.14|2974.14|2973.94|2973.94|0
1651674420000|2022-05-04 14:27:00|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|2974.33|0
1651674440000|2022-05-04 14:27:20|2974.56|2974.56|2974.56|2974.56|2974.56|2974.56|2974.56|2974.56|0
1651674460000|2022-05-04 14:27:40|2974.34|2974.34|2974.23|2974.23|2974.34|2974.34|2974.23|2974.23|0
1651674470000|2022-05-04 14:27:50|2974.34|2974.34|2974.34|2974.34|2974.34|2974.34|2974.34|2974.34|0
1651674480000|2022-05-04 14:28:00|2974.42|2974.42|2974.42|2974.42|2974.42|2974.42|2974.42|2974.42|0
1651674500000|2022-05-04 14:28:20|2973.7|2973.7|2973.48|2973.48|2973.7|2973.7|2973.48|2973.48|0
1651674520000|2022-05-04 14:28:40|2974.57|2974.57|2975.29|2975.29|2975.65|2975.65|2974.57|2974.57|0
1651674530000|2022-05-04 14:28:50|2974.93|2974.93|2974.93|2974.93|2974.93|2974.93|2974.93|2974.93|0
1651674580000|2022-05-04 14:29:40|2975.12|2975.12|2975.35|2975.35|2975.35|2975.35|2975.12|2975.12|0
1651674620000|2022-05-04 14:30:20|2974.96|2974.96|2974.96|2974.96|2974.96|2974.96|2974.96|2974.96|0
1651674630000|2022-05-04 14:30:30|2975.15|2975.15|2975.15|2975.15|2975.15|2975.15|2975.15|2975.15|0
1651674650000|2022-05-04 14:30:50|2975.88|2975.88|2975.52|2975.52|2975.88|2975.88|2975.52|2975.52|0
1651674660000|2022-05-04 14:31:00|2975.63|2975.63|2975.52|2975.52|2975.63|2975.63|2975.52|2975.52|0
1651674670000|2022-05-04 14:31:10|2975.3|2975.3|2975.88|2975.88|2976.38|2976.38|2975.3|2975.3|0
1651674680000|2022-05-04 14:31:20|2975.66|2975.66|2975.66|2975.66|2975.66|2975.66|2975.44|2975.44|0
1651674690000|2022-05-04 14:31:30|2975.44|2975.44|2975.66|2975.66|2975.66|2975.66|2975.44|2975.44|0
1651674700000|2022-05-04 14:31:40|2975.44|2975.44|2975.25|2975.25|2975.44|2975.44|2975.25|2975.25|0
1651674730000|2022-05-04 14:32:10|2974.89|2974.89|2974.09|2974.09|2974.89|2974.89|2974.09|2974.09|0
1651674740000|2022-05-04 14:32:20|2973.7|2973.7|2973.7|2973.7|2973.7|2973.7|2973.7|2973.7|0
1651674750000|2022-05-04 14:32:30|2973.48|2973.48|2973.25|2973.25|2973.48|2973.48|2973.25|2973.25|0
1651674780000|2022-05-04 14:33:00|2973.47|2973.47|2973.58|2973.58|2973.58|2973.58|2973.47|2973.47|0
1651674790000|2022-05-04 14:33:10|2973.36|2973.36|2973.36|2973.36|2973.36|2973.36|2973.36|2973.36|0
1651674800000|2022-05-04 14:33:20|2973.16|2973.16|2973.16|2973.16|2973.16|2973.16|2973.16|2973.16|0
1651674810000|2022-05-04 14:33:30|2972.93|2972.93|2972.93|2972.93|2972.93|2972.93|2972.93|2972.93|0
1651674820000|2022-05-04 14:33:40|2972.21|2972.21|2972.21|2972.21|2972.57|2972.57|2972.21|2972.21|0
1651674830000|2022-05-04 14:33:50|2971.99|2971.99|2971.99|2971.99|2971.99|2971.99|2971.99|2971.99|0
1651674840000|2022-05-04 14:34:00|2971.66|2971.66|2971.37|2971.37|2971.66|2971.66|2971.37|2971.37|0
1651674850000|2022-05-04 14:34:10|2971.17|2971.17|2971.17|2971.17|2971.17|2971.17|2971.17|2971.17|0
1651674860000|2022-05-04 14:34:20|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|0
1651674870000|2022-05-04 14:34:30|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|0
1651674880000|2022-05-04 14:34:40|2971.18|2971.18|2971.18|2971.18|2971.18|2971.18|2971.18|2971.18|0
1651674900000|2022-05-04 14:35:00|2970.79|2970.79|2970.79|2970.79|2970.79|2970.79|2970.79|2970.79|0
1651674910000|2022-05-04 14:35:10|2970.42|2970.42|2970.06|2970.06|2970.42|2970.42|2970.06|2970.06|0
1651674920000|2022-05-04 14:35:20|2969.7|2969.7|2970.06|2970.06|2970.06|2970.06|2969.7|2969.7|0
1651674930000|2022-05-04 14:35:30|2969.7|2969.7|2969.7|2969.7|2969.7|2969.7|2969.7|2969.7|0
1651674940000|2022-05-04 14:35:40|2969.48|2969.48|2969.7|2969.7|2969.81|2969.81|2969.48|2969.48|0
1651674950000|2022-05-04 14:35:50|2970.06|2970.06|2970.28|2970.28|2970.28|2970.28|2970.06|2970.06|0
1651674960000|2022-05-04 14:36:00|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|0
1651674970000|2022-05-04 14:36:10|2970.69|2970.69|2970.45|2970.45|2971.24|2971.24|2970.45|2970.45|0
1651674980000|2022-05-04 14:36:20|2970.65|2970.65|2970.57|2970.57|2970.65|2970.65|2970.57|2970.57|0
1651674990000|2022-05-04 14:36:30|2970.79|2970.79|2970.79|2970.79|2970.79|2970.79|2970.79|2970.79|0
1651675000000|2022-05-04 14:36:40|2970.59|2970.59|2970.59|2970.59|2970.59|2970.59|2970.59|2970.59|0
1651675030000|2022-05-04 14:37:10|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|2970.82|0
1651675040000|2022-05-04 14:37:20|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|0
1651675050000|2022-05-04 14:37:30|2971.32|2971.32|2970.96|2970.96|2971.32|2971.32|2970.96|2970.96|0
1651675060000|2022-05-04 14:37:40|2970.74|2970.74|2970.74|2970.74|2970.74|2970.74|2970.74|2970.74|0
1651675100000|2022-05-04 14:38:20|2970.51|2970.51|2970.51|2970.51|2970.51|2970.51|2970.51|2970.51|0
1651675110000|2022-05-04 14:38:30|2970.74|2970.74|2970.74|2970.74|2970.74|2970.74|2970.74|2970.74|0
1651675130000|2022-05-04 14:38:50|2970.52|2970.52|2970.74|2970.74|2970.74|2970.74|2970.52|2970.52|0
1651675180000|2022-05-04 14:39:40|2970.38|2970.38|2970.38|2970.38|2970.38|2970.38|2970.38|2970.38|0
1651675190000|2022-05-04 14:39:50|2970.59|2970.59|2970.38|2970.38|2970.75|2970.75|2970.27|2970.27|0
1651675200000|2022-05-04 14:40:00|2970.6|2970.6|2970.81|2970.81|2970.81|2970.81|2970.6|2970.6|0
1651675220000|2022-05-04 14:40:20|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|0
1651675250000|2022-05-04 14:40:50|2971.82|2971.82|2972.04|2972.04|2972.04|2972.04|2971.82|2971.82|0
1651675260000|2022-05-04 14:41:00|2971.82|2971.82|2971.16|2971.16|2971.82|2971.82|2971.16|2971.16|0
1651675320000|2022-05-04 14:42:00|2970.96|2970.96|2970.96|2970.96|2970.96|2970.96|2970.96|2970.96|0
1651675330000|2022-05-04 14:42:10|2971.29|2971.29|2971.07|2971.07|2971.29|2971.29|2971.07|2971.07|0
1651675360000|2022-05-04 14:42:40|2970.85|2970.85|2970.74|2970.74|2971.04|2971.04|2970.74|2970.74|0
1651675370000|2022-05-04 14:42:50|2971.07|2971.07|2970.84|2970.84|2971.07|2971.07|2970.84|2970.84|0
1651675430000|2022-05-04 14:43:50|2970.65|2970.65|2971.01|2971.01|2971.01|2971.01|2970.65|2970.65|0
1651675460000|2022-05-04 14:44:20|2970.28|2970.28|2970.28|2970.28|2970.28|2970.28|2970.28|2970.28|0
1651675470000|2022-05-04 14:44:30|2969.84|2969.84|2969.84|2969.84|2969.84|2969.84|2969.84|2969.84|0
1651675480000|2022-05-04 14:44:40|2970.04|2970.04|2970.04|2970.04|2970.04|2970.04|2970.04|2970.04|0
1651675500000|2022-05-04 14:45:00|2970.26|2970.26|2970.26|2970.26|2970.26|2970.26|2970.26|2970.26|0
1651675520000|2022-05-04 14:45:20|2970.34|2970.34|2971.43|2971.43|2971.43|2971.43|2970.34|2970.34|0
1651675530000|2022-05-04 14:45:30|2971.79|2971.79|2972.12|2972.12|2972.12|2972.12|2971.79|2971.79|0
1651675540000|2022-05-04 14:45:40|2972.28|2972.28|2972.28|2972.28|2972.28|2972.28|2972.28|2972.28|0
1651675570000|2022-05-04 14:46:10|2972.05|2972.05|2972.05|2972.05|2972.05|2972.05|2972.05|2972.05|0
1651675580000|2022-05-04 14:46:20|2972.28|2972.28|2972.28|2972.28|2972.28|2972.28|2972.28|2972.28|0
1651675620000|2022-05-04 14:47:00|2972.06|2972.06|2972.69|2972.69|2972.69|2972.69|2972.06|2972.06|0
1651675630000|2022-05-04 14:47:10|2972.08|2972.08|2971.44|2971.44|2972.08|2972.08|2971.33|2971.33|0
1651675640000|2022-05-04 14:47:20|2971|2971|2971.37|2971.37|2971.37|2971.37|2971|2971|0
1651675650000|2022-05-04 14:47:30|2971.58|2971.58|2972.03|2972.03|2972.03|2972.03|2971.58|2971.58|0
1651675660000|2022-05-04 14:47:40|2972.25|2972.25|2972.25|2972.25|2972.25|2972.25|2972.25|2972.25|0
1651675690000|2022-05-04 14:48:10|2972.58|2972.58|2972.58|2972.58|2972.58|2972.58|2972.58|2972.58|0
1651675710000|2022-05-04 14:48:30|2972.14|2972.14|2972.14|2972.14|2972.14|2972.14|2972.14|2972.14|0
1651675720000|2022-05-04 14:48:40|2971.92|2971.92|2971.92|2971.92|2971.92|2971.92|2971.92|2971.92|0
1651675730000|2022-05-04 14:48:50|2971.74|2971.74|2971.92|2971.92|2971.92|2971.92|2971.74|2971.74|0
1651675740000|2022-05-04 14:49:00|2971.77|2971.77|2971.55|2971.55|2971.77|2971.77|2971.55|2971.55|0
1651675750000|2022-05-04 14:49:10|2971.77|2971.77|2971.77|2971.77|2971.77|2971.77|2971.77|2971.77|0
1651675800000|2022-05-04 14:50:00|2972.14|2972.14|2972.35|2972.35|2972.35|2972.35|2972.14|2972.14|0
1651675810000|2022-05-04 14:50:10|2972.57|2972.57|2972.14|2972.14|2972.57|2972.57|2972.14|2972.14|0
1651675830000|2022-05-04 14:50:30|2971.78|2971.78|2971.78|2971.78|2971.78|2971.78|2971.78|2971.78|0
1651675850000|2022-05-04 14:50:50|2971.56|2971.56|2971.48|2971.48|2971.56|2971.56|2971.48|2971.48|0
1651675860000|2022-05-04 14:51:00|2971.28|2971.28|2970.7|2970.7|2971.28|2971.28|2970.7|2970.7|0
1651675870000|2022-05-04 14:51:10|2970.92|2970.92|2971.17|2971.17|2971.28|2971.28|2970.92|2970.92|0
1651675880000|2022-05-04 14:51:20|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|0
1651675890000|2022-05-04 14:51:30|2971.75|2971.75|2971.75|2971.75|2971.75|2971.75|2971.75|2971.75|0
1651675900000|2022-05-04 14:51:40|2971.97|2971.97|2971.97|2971.97|2971.97|2971.97|2971.97|2971.97|0
1651675920000|2022-05-04 14:52:00|2971.25|2971.25|2971.25|2971.25|2971.25|2971.25|2971.25|2971.25|0
1651675940000|2022-05-04 14:52:20|2971.97|2971.97|2972.7|2972.7|2972.7|2972.7|2971.97|2971.97|0
1651675960000|2022-05-04 14:52:40|2972.33|2972.33|2973.06|2973.06|2973.06|2973.06|2972.33|2972.33|0
1651675970000|2022-05-04 14:52:50|2973.14|2973.14|2973.06|2973.06|2973.14|2973.14|2972.98|2972.98|0
1651675980000|2022-05-04 14:53:00|2972.86|2972.86|2972.67|2972.67|2972.86|2972.86|2972.67|2972.67|0
1651676030000|2022-05-04 14:53:50|2972.83|2972.83|2972.54|2972.54|2972.83|2972.83|2972.1|2972.1|0
1651676040000|2022-05-04 14:54:00|2972.35|2972.35|2972.13|2972.13|2972.35|2972.35|2972.13|2972.13|0
1651676050000|2022-05-04 14:54:10|2971.69|2971.69|2971.33|2971.33|2971.69|2971.69|2971.33|2971.33|0
1651676060000|2022-05-04 14:54:20|2971.22|2971.22|2971.44|2971.44|2971.67|2971.67|2971.22|2971.22|0
1651676070000|2022-05-04 14:54:30|2972.02|2972.02|2972.38|2972.38|2972.38|2972.38|2972.02|2972.02|0
1651676080000|2022-05-04 14:54:40|2972.6|2972.6|2972.38|2972.38|2972.6|2972.6|2972.38|2972.38|0
1651676120000|2022-05-04 14:55:20|2972.6|2972.6|2972.6|2972.6|2972.6|2972.6|2972.6|2972.6|0
1651676130000|2022-05-04 14:55:30|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|2972.99|0
1651676150000|2022-05-04 14:55:50|2972.8|2972.8|2972.69|2972.69|2972.8|2972.8|2972.69|2972.69|0
1651676160000|2022-05-04 14:56:00|2972.49|2972.49|2972.71|2972.71|2972.71|2972.71|2972.49|2972.49|0
1651676180000|2022-05-04 14:56:20|2972.49|2972.49|2972.27|2972.27|2972.49|2972.49|2972.27|2972.27|0
1651676190000|2022-05-04 14:56:30|2972.48|2972.48|2972.33|2972.33|2972.48|2972.48|2972.33|2972.33|0
1651676200000|2022-05-04 14:56:40|2972.44|2972.44|2972.44|2972.44|2972.44|2972.44|2972.44|2972.44|0
1651676210000|2022-05-04 14:56:50|2971.71|2971.71|2971.71|2971.71|2971.71|2971.71|2971.71|2971.71|0
1651676220000|2022-05-04 14:57:00|2971.51|2971.51|2971.12|2971.12|2971.51|2971.51|2971.12|2971.12|0
1651676230000|2022-05-04 14:57:10|2970.88|2970.88|2970.67|2970.67|2970.88|2970.88|2970.67|2970.67|0
1651676240000|2022-05-04 14:57:20|2970.27|2970.27|2970.38|2970.38|2970.38|2970.38|2970.27|2970.27|0
1651676250000|2022-05-04 14:57:30|2970.02|2970.02|2970.02|2970.02|2970.02|2970.02|2970.02|2970.02|0
1651676260000|2022-05-04 14:57:40|2970.38|2970.38|2969.53|2969.53|2970.38|2970.38|2969.53|2969.53|0
1651676270000|2022-05-04 14:57:50|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|0
1651676280000|2022-05-04 14:58:00|2969.45|2969.45|2969.45|2969.45|2969.45|2969.45|2969.45|2969.45|0
1651676290000|2022-05-04 14:58:10|2969.64|2969.64|2968.89|2968.89|2969.64|2969.64|2968.89|2968.89|0
1651676310000|2022-05-04 14:58:30|2968.5|2968.5|2968.5|2968.5|2968.69|2968.69|2968.3|2968.3|0
1651676320000|2022-05-04 14:58:40|2968.58|2968.58|2968.58|2968.58|2968.58|2968.58|2968.58|2968.58|0
1651676330000|2022-05-04 14:58:50|2967.71|2967.71|2967.71|2967.71|2967.71|2967.71|2967.71|2967.71|0
1651676340000|2022-05-04 14:59:00|2968.1|2968.1|2968.1|2968.1|2968.1|2968.1|2968.1|2968.1|0
1651676360000|2022-05-04 14:59:20|2967.88|2967.88|2968.24|2968.24|2968.24|2968.24|2967.88|2967.88|0
1651676370000|2022-05-04 14:59:30|2968.05|2968.05|2968.05|2968.05|2968.05|2968.05|2968.05|2968.05|0
1651676380000|2022-05-04 14:59:40|2967.85|2967.85|2967.88|2967.88|2967.88|2967.88|2967.66|2967.66|0
1651676390000|2022-05-04 14:59:50|2968.09|2968.09|2968.64|2968.64|2968.64|2968.64|2968.09|2968.09|0
1651676400000|2022-05-04 15:00:00|2968.75|2968.75|2968.75|2968.75|2969.11|2969.11|2968.53|2968.53|0
1651676410000|2022-05-04 15:00:10|2969.11|2969.11|2969.44|2969.44|2969.77|2969.77|2969.11|2969.11|0
1651676420000|2022-05-04 15:00:20|2969.64|2969.64|2969.44|2969.44|2969.64|2969.64|2969.44|2969.44|0
1651676430000|2022-05-04 15:00:30|2969.24|2969.24|2969.24|2969.24|2969.24|2969.24|2969.24|2969.24|0
1651676440000|2022-05-04 15:00:40|2969.03|2969.03|2968.39|2968.39|2969.03|2969.03|2968.39|2968.39|0
1651676450000|2022-05-04 15:00:50|2968.02|2968.02|2967.66|2967.66|2968.02|2968.02|2967.66|2967.66|0
1651676470000|2022-05-04 15:01:10|2968.1|2968.1|2968.1|2968.1|2968.1|2968.1|2968.1|2968.1|0
1651676480000|2022-05-04 15:01:20|2967.88|2967.88|2967.88|2967.88|2967.88|2967.88|2967.88|2967.88|0
1651676490000|2022-05-04 15:01:30|2967.68|2967.68|2967.25|2967.25|2967.68|2967.68|2967.25|2967.25|0
1651676510000|2022-05-04 15:01:50|2967.03|2967.03|2967.03|2967.03|2967.03|2967.03|2967.03|2967.03|0
1651676520000|2022-05-04 15:02:00|2967.25|2967.25|2967.44|2967.44|2967.83|2967.83|2967.25|2967.25|0
1651676540000|2022-05-04 15:02:20|2967.22|2967.22|2967.02|2967.02|2967.22|2967.22|2967.02|2967.02|0
1651676550000|2022-05-04 15:02:30|2967.42|2967.42|2967.42|2967.42|2967.42|2967.42|2967.42|2967.42|0
1651676560000|2022-05-04 15:02:40|2967.61|2967.61|2967.61|2967.61|2967.61|2967.61|2967.61|2967.61|0
1651676600000|2022-05-04 15:03:20|2967.83|2967.83|2967.83|2967.83|2967.83|2967.83|2967.83|2967.83|0
1651676610000|2022-05-04 15:03:30|2967.44|2967.44|2966.78|2966.78|2967.55|2967.55|2966.78|2966.78|0
1651676620000|2022-05-04 15:03:40|2967.15|2967.15|2967.15|2967.15|2967.15|2967.15|2967.15|2967.15|0
1651676630000|2022-05-04 15:03:50|2966.78|2966.78|2966.78|2966.78|2967|2967|2966.57|2966.57|0
1651676640000|2022-05-04 15:04:00|2967|2967|2967|2967|2967.22|2967.22|2967|2967|0
1651676660000|2022-05-04 15:04:20|2966.92|2966.92|2966.55|2966.55|2967.14|2967.14|2966.55|2966.55|0
1651676670000|2022-05-04 15:04:30|2966.78|2966.78|2966.78|2966.78|2966.78|2966.78|2966.78|2966.78|0
1651676680000|2022-05-04 15:04:40|2966.55|2966.55|2965.97|2965.97|2966.55|2966.55|2965.97|2965.97|0
1651676690000|2022-05-04 15:04:50|2965.77|2965.77|2965.66|2965.66|2965.77|2965.77|2965.66|2965.66|0
1651676700000|2022-05-04 15:05:00|2966.39|2966.39|2966.39|2966.39|2966.39|2966.39|2966.39|2966.39|0
1651676710000|2022-05-04 15:05:10|2966.02|2966.02|2966.97|2966.97|2966.97|2966.97|2966.02|2966.02|0
1651676720000|2022-05-04 15:05:20|2966.61|2966.61|2966.33|2966.33|2966.61|2966.61|2966.22|2966.22|0
1651676730000|2022-05-04 15:05:30|2966.66|2966.66|2966.03|2966.03|2966.66|2966.66|2966.03|2966.03|0
1651676740000|2022-05-04 15:05:40|2965.64|2965.64|2965.84|2965.84|2965.84|2965.84|2965.64|2965.64|0
1651676750000|2022-05-04 15:05:50|2964.97|2964.97|2965.55|2965.55|2966.27|2966.27|2964.97|2964.97|0
1651676760000|2022-05-04 15:06:00|2966.2|2966.2|2966.2|2966.2|2966.2|2966.2|2966.2|2966.2|0
1651676770000|2022-05-04 15:06:10|2966.39|2966.39|2967.34|2967.34|2967.7|2967.7|2966.39|2966.39|0
1651676780000|2022-05-04 15:06:20|2968.06|2968.06|2967.7|2967.7|2968.06|2968.06|2967.7|2967.7|0
1651676790000|2022-05-04 15:06:30|2967.34|2967.34|2967.34|2967.34|2967.34|2967.34|2967.34|2967.34|0
1651676800000|2022-05-04 15:06:40|2967.7|2967.7|2967.7|2967.7|2967.7|2967.7|2967.7|2967.7|0
1651676810000|2022-05-04 15:06:50|2968.06|2968.06|2968.28|2968.28|2968.5|2968.5|2968.06|2968.06|0
1651676820000|2022-05-04 15:07:00|2967.92|2967.92|2967.94|2967.94|2968.14|2968.14|2967.92|2967.92|0
1651676850000|2022-05-04 15:07:30|2969.03|2969.03|2968.83|2968.83|2969.03|2969.03|2968.83|2968.83|0
1651676860000|2022-05-04 15:07:40|2969.22|2969.22|2969.22|2969.22|2969.22|2969.22|2969.22|2969.22|0
1651676870000|2022-05-04 15:07:50|2969.42|2969.42|2969.64|2969.64|2969.64|2969.64|2969.42|2969.42|0
1651676880000|2022-05-04 15:08:00|2970.36|2970.36|2970.8|2970.8|2970.8|2970.8|2970.36|2970.36|0
1651676900000|2022-05-04 15:08:20|2970.6|2970.6|2970.99|2970.99|2970.99|2970.99|2970.6|2970.6|0
1651676910000|2022-05-04 15:08:30|2971.39|2971.39|2971.54|2971.54|2971.54|2971.54|2971.39|2971.39|0
1651676920000|2022-05-04 15:08:40|2971.47|2971.47|2971.9|2971.9|2971.9|2971.9|2971.47|2971.47|0
1651676930000|2022-05-04 15:08:50|2972.12|2972.12|2972.12|2972.12|2972.12|2972.12|2972.12|2972.12|0
1651676960000|2022-05-04 15:09:20|2972.48|2972.48|2972.92|2972.92|2972.92|2972.92|2972.48|2972.48|0
1651676980000|2022-05-04 15:09:40|2973.13|2973.13|2973.53|2973.53|2973.53|2973.53|2973.13|2973.13|0
1651676990000|2022-05-04 15:09:50|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|2973.31|0
1651677000000|2022-05-04 15:10:00|2973.53|2973.53|2974.64|2974.64|2974.64|2974.64|2973.53|2973.53|0
1651677010000|2022-05-04 15:10:10|2975.37|2975.37|2975.37|2975.37|2975.37|2975.37|2975.37|2975.37|0
1651677020000|2022-05-04 15:10:20|2975.73|2975.73|2975.93|2975.93|2975.93|2975.93|2975.73|2975.73|0
1651677040000|2022-05-04 15:10:40|2975.85|2975.85|2975.36|2975.36|2975.85|2975.85|2975.36|2975.36|0
1651677050000|2022-05-04 15:10:50|2975.14|2975.14|2973.4|2973.4|2975.14|2975.14|2973.18|2973.18|0
1651677060000|2022-05-04 15:11:00|2973.62|2973.62|2973.01|2973.01|2973.73|2973.73|2973.01|2973.01|0
1651677080000|2022-05-04 15:11:20|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|2972.61|0
1651677090000|2022-05-04 15:11:30|2972.18|2972.18|2970.75|2970.75|2972.18|2972.18|2970.75|2970.75|0
1651677100000|2022-05-04 15:11:40|2970.42|2970.42|2969.38|2969.38|2970.42|2970.42|2968.94|2968.94|0
1651677110000|2022-05-04 15:11:50|2969.81|2969.81|2969.16|2969.16|2969.92|2969.92|2969.16|2969.16|0
1651677120000|2022-05-04 15:12:00|2969|2969|2969|2969|2969|2969|2969|2969|0
1651677130000|2022-05-04 15:12:10|2969.43|2969.43|2969|2969|2969.43|2969.43|2969|2969|0
1651677140000|2022-05-04 15:12:20|2968.27|2968.27|2967.4|2967.4|2968.27|2968.27|2967.4|2967.4|0
1651677150000|2022-05-04 15:12:30|2966.67|2966.67|2966.45|2966.45|2966.67|2966.67|2966.45|2966.45|0
1651677170000|2022-05-04 15:12:50|2966.67|2966.67|2966.67|2966.67|2966.67|2966.67|2966.67|2966.67|0
1651677180000|2022-05-04 15:13:00|2966.51|2966.51|2966.43|2966.43|2966.51|2966.51|2966.43|2966.43|0
1651677190000|2022-05-04 15:13:10|2966.65|2966.65|2966.65|2966.65|2966.65|2966.65|2966.65|2966.65|0
1651677210000|2022-05-04 15:13:30|2966.29|2966.29|2966.64|2966.64|2966.8|2966.8|2966.29|2966.29|0
1651677220000|2022-05-04 15:13:40|2966.56|2966.56|2966.56|2966.56|2966.56|2966.56|2966.56|2966.56|0
1651677230000|2022-05-04 15:13:50|2966.48|2966.48|2966.4|2966.4|2966.48|2966.48|2966.4|2966.4|0
1651677240000|2022-05-04 15:14:00|2966.21|2966.21|2966.21|2966.21|2966.21|2966.21|2966.21|2966.21|0
1651677280000|2022-05-04 15:14:40|2966.4|2966.4|2966.04|2966.04|2966.4|2966.4|2966.04|2966.04|0
1651677290000|2022-05-04 15:14:50|2966.37|2966.37|2966.37|2966.37|2966.37|2966.37|2966.37|2966.37|0
1651677300000|2022-05-04 15:15:00|2966.15|2966.15|2966.15|2966.15|2966.15|2966.15|2966.15|2966.15|0
1651677320000|2022-05-04 15:15:20|2966.37|2966.37|2966.29|2966.29|2966.58|2966.58|2965.92|2965.92|0
1651677350000|2022-05-04 15:15:50|2966.5|2966.5|2966.5|2966.5|2966.5|2966.5|2966.5|2966.5|0
1651677360000|2022-05-04 15:16:00|2966.39|2966.39|2966.03|2966.03|2966.39|2966.39|2966.03|2966.03|0
1651677400000|2022-05-04 15:16:40|2966.26|2966.26|2966.26|2966.26|2966.26|2966.26|2966.26|2966.26|0
1651677420000|2022-05-04 15:17:00|2966.48|2966.48|2967.45|2967.45|2967.45|2967.45|2966.48|2966.48|0
1651677430000|2022-05-04 15:17:10|2967.34|2967.34|2967.34|2967.34|2967.34|2967.34|2967.34|2967.34|0
1651677440000|2022-05-04 15:17:20|2967.23|2967.23|2966.29|2966.29|2967.23|2967.23|2966.07|2966.07|0
1651677470000|2022-05-04 15:17:50|2965.92|2965.92|2965.92|2965.92|2965.92|2965.92|2965.92|2965.92|0
1651677490000|2022-05-04 15:18:10|2965.7|2965.7|2965.58|2965.58|2965.7|2965.7|2965.47|2965.47|0
1651677500000|2022-05-04 15:18:20|2965.95|2965.95|2965.95|2965.95|2965.95|2965.95|2965.95|2965.95|0
1651677510000|2022-05-04 15:18:30|2965.58|2965.58|2965.95|2965.95|2965.95|2965.95|2965.58|2965.58|0
1651677520000|2022-05-04 15:18:40|2965.29|2965.29|2965.85|2965.85|2965.85|2965.85|2965.29|2965.29|0
1651677530000|2022-05-04 15:18:50|2965.63|2965.63|2965.31|2965.31|2965.63|2965.63|2965.09|2965.09|0
1651677540000|2022-05-04 15:19:00|2965.39|2965.39|2965.39|2965.39|2965.39|2965.39|2965.39|2965.39|0
1651677560000|2022-05-04 15:19:20|2965.6|2965.6|2965.6|2965.6|2965.6|2965.6|2965.6|2965.6|0
1651677570000|2022-05-04 15:19:30|2965.82|2965.82|2965.61|2965.61|2965.82|2965.82|2965.61|2965.61|0
1651677580000|2022-05-04 15:19:40|2965.41|2965.41|2965.41|2965.41|2965.41|2965.41|2965.41|2965.41|0
1651677590000|2022-05-04 15:19:50|2965.05|2965.05|2965.05|2965.05|2965.05|2965.05|2965.05|2965.05|0
1651677600000|2022-05-04 15:20:00|2965.13|2965.13|2965.46|2965.46|2965.46|2965.46|2965.13|2965.13|0
1651677610000|2022-05-04 15:20:10|2965.56|2965.56|2965.56|2965.56|2965.56|2965.56|2965.56|2965.56|0
1651677620000|2022-05-04 15:20:20|2965.93|2965.93|2965.93|2965.93|2965.93|2965.93|2965.93|2965.93|0
1651677630000|2022-05-04 15:20:30|2965.56|2965.56|2965.35|2965.35|2965.71|2965.71|2965.35|2965.35|0
1651677640000|2022-05-04 15:20:40|2965.67|2965.67|2965.93|2965.93|2966.04|2966.04|2965.67|2965.67|0
1651677650000|2022-05-04 15:20:50|2965.56|2965.56|2965.93|2965.93|2965.93|2965.93|2965.56|2965.56|0
1651677660000|2022-05-04 15:21:00|2966.58|2966.58|2966.26|2966.26|2966.58|2966.58|2966.26|2966.26|0
1651677680000|2022-05-04 15:21:20|2965.89|2965.89|2966.26|2966.26|2966.26|2966.26|2965.89|2965.89|0
1651677690000|2022-05-04 15:21:30|2966.47|2966.47|2966.33|2966.33|2966.69|2966.69|2966.33|2966.33|0
1651677700000|2022-05-04 15:21:40|2966.1|2966.1|2966.1|2966.1|2966.1|2966.1|2966.1|2966.1|0
1651677760000|2022-05-04 15:22:40|2966.3|2966.3|2966.49|2966.49|2966.49|2966.49|2966.3|2966.3|0
1651677770000|2022-05-04 15:22:50|2966.86|2966.86|2967.81|2967.81|2967.81|2967.81|2966.86|2966.86|0
1651677780000|2022-05-04 15:23:00|2968.03|2968.03|2967.89|2967.89|2968.61|2968.61|2967.89|2967.89|0
1651677800000|2022-05-04 15:23:20|2967.69|2967.69|2967.47|2967.47|2967.91|2967.91|2967.47|2967.47|0
1651677820000|2022-05-04 15:23:40|2967.83|2967.83|2968.39|2968.39|2968.39|2968.39|2967.83|2967.83|0
1651677830000|2022-05-04 15:23:50|2967.94|2967.94|2968.02|2968.02|2968.02|2968.02|2967.94|2967.94|0
1651677850000|2022-05-04 15:24:10|2968.13|2968.13|2968.13|2968.13|2968.13|2968.13|2968.13|2968.13|0
1651677860000|2022-05-04 15:24:20|2967.76|2967.76|2967.84|2967.84|2967.84|2967.84|2967.29|2967.29|0
1651677870000|2022-05-04 15:24:30|2967.68|2967.68|2967.68|2967.68|2967.68|2967.68|2967.68|2967.68|0
1651677890000|2022-05-04 15:24:50|2967.24|2967.24|2967.54|2967.54|2967.54|2967.54|2967.24|2967.24|0
1651677900000|2022-05-04 15:25:00|2967.38|2967.38|2967.75|2967.75|2967.75|2967.75|2966.8|2966.8|0
1651677930000|2022-05-04 15:25:30|2967.96|2967.96|2967.96|2967.96|2967.96|2967.96|2967.96|2967.96|0
1651677940000|2022-05-04 15:25:40|2967.74|2967.74|2967.93|2967.93|2967.93|2967.93|2967.74|2967.74|0
1651677950000|2022-05-04 15:25:50|2967.21|2967.21|2966.99|2966.99|2967.21|2967.21|2966.99|2966.99|0
1651677980000|2022-05-04 15:26:20|2966.76|2966.76|2966.76|2966.76|2966.76|2966.76|2966.76|2966.76|0
1651677990000|2022-05-04 15:26:30|2966.55|2966.55|2966.55|2966.55|2966.55|2966.55|2966.55|2966.55|0
1651678020000|2022-05-04 15:27:00|2966.88|2966.88|2966.88|2966.88|2966.88|2966.88|2966.88|2966.88|0
1651678030000|2022-05-04 15:27:10|2967.09|2967.09|2966.87|2966.87|2967.09|2967.09|2966.87|2966.87|0
1651678040000|2022-05-04 15:27:20|2967.09|2967.09|2966.98|2966.98|2967.09|2967.09|2966.98|2966.98|0
1651678060000|2022-05-04 15:27:40|2966.87|2966.87|2966.51|2966.51|2966.87|2966.87|2966.51|2966.51|0
1651678070000|2022-05-04 15:27:50|2966.28|2966.28|2965.84|2965.84|2966.28|2966.28|2965.84|2965.84|0
1651678080000|2022-05-04 15:28:00|2965.76|2965.76|2965.76|2965.76|2965.76|2965.76|2965.76|2965.76|0
1651678090000|2022-05-04 15:28:10|2965.54|2965.54|2965.72|2965.72|2965.72|2965.72|2965.32|2965.32|0
1651678100000|2022-05-04 15:28:20|2965.48|2965.48|2965.48|2965.48|2965.48|2965.48|2965.48|2965.48|0
1651678110000|2022-05-04 15:28:30|2965.59|2965.59|2965.59|2965.59|2965.59|2965.59|2965.59|2965.59|0
1651678120000|2022-05-04 15:28:40|2965.8|2965.8|2964.72|2964.72|2965.8|2965.8|2964.72|2964.72|0
1651678130000|2022-05-04 15:28:50|2964.35|2964.35|2963.99|2963.99|2964.57|2964.57|2963.99|2963.99|0
1651678140000|2022-05-04 15:29:00|2964.43|2964.43|2964.61|2964.61|2965.15|2965.15|2964.43|2964.43|0
1651678150000|2022-05-04 15:29:10|2964.5|2964.5|2964.61|2964.61|2964.61|2964.61|2964.5|2964.5|0
1651678160000|2022-05-04 15:29:20|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|0
1651678170000|2022-05-04 15:29:30|2965.26|2965.26|2965.2|2965.2|2965.56|2965.56|2964.51|2964.51|0
1651678180000|2022-05-04 15:29:40|2965.06|2965.06|2964.43|2964.43|2965.06|2965.06|2964.43|2964.43|0
1651678190000|2022-05-04 15:29:50|2964.54|2964.54|2965|2965|2965|2965|2964.05|2964.05|0
1651734900000|2022-05-05 07:15:00|2959.58|2959.58|2956.46|2956.46|2959.58|2959.58|2956.46|2956.46|0
1651734910000|2022-05-05 07:15:10|2955.77|2955.77|2955.19|2955.19|2955.99|2955.99|2955.03|2955.03|0
1651734930000|2022-05-05 07:15:30|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|2955.41|0
1651734940000|2022-05-05 07:15:40|2955.77|2955.77|2956.43|2956.43|2956.43|2956.43|2955.04|2955.04|0
1651734960000|2022-05-05 07:16:00|2956.57|2956.57|2955.84|2955.84|2956.57|2956.57|2955.84|2955.84|0
1651734970000|2022-05-05 07:16:10|2957.28|2957.28|2958.04|2958.04|2958.04|2958.04|2957.28|2957.28|0
1651734980000|2022-05-05 07:16:20|2956.67|2956.67|2956.42|2956.42|2956.67|2956.67|2956.42|2956.42|0
1651734990000|2022-05-05 07:16:30|2957.1|2957.1|2957.1|2957.1|2957.1|2957.1|2956.87|2956.87|0
1651735000000|2022-05-05 07:16:40|2957.83|2957.83|2956.73|2956.73|2957.83|2957.83|2956.73|2956.73|0
1651735010000|2022-05-05 07:16:50|2955.85|2955.85|2955.63|2955.63|2955.85|2955.85|2955.63|2955.63|0
1651735020000|2022-05-05 07:17:00|2956|2956|2957.9|2957.9|2959|2959|2956|2956|0
1651735040000|2022-05-05 07:17:20|2957.54|2957.54|2957.54|2957.54|2957.54|2957.54|2957.54|2957.54|0
1651735050000|2022-05-05 07:17:30|2958.09|2958.09|2958.09|2958.09|2958.09|2958.09|2958.09|2958.09|0
1651735080000|2022-05-05 07:18:00|2959.19|2959.19|2959.19|2959.19|2959.19|2959.19|2959.19|2959.19|0
1651735090000|2022-05-05 07:18:10|2958.82|2958.82|2958.82|2958.82|2958.82|2958.82|2958.82|2958.82|0
1651735100000|2022-05-05 07:18:20|2958.46|2958.46|2958.46|2958.46|2958.46|2958.46|2958.46|2958.46|0
1651735110000|2022-05-05 07:18:30|2958.82|2958.82|2958.82|2958.82|2958.82|2958.82|2958.82|2958.82|0
1651735130000|2022-05-05 07:18:50|2958.14|2958.14|2957.55|2957.55|2958.14|2958.14|2957.55|2957.55|0
1651735150000|2022-05-05 07:19:10|2957.91|2957.91|2958.5|2958.5|2958.5|2958.5|2957.91|2957.91|0
1651735160000|2022-05-05 07:19:20|2958.14|2958.14|2957.55|2957.55|2958.14|2958.14|2957.55|2957.55|0
1651735170000|2022-05-05 07:19:30|2957.91|2957.91|2958.31|2958.31|2958.31|2958.31|2957.91|2957.91|0
1651735180000|2022-05-05 07:19:40|2958.7|2958.7|2959.33|2959.33|2959.33|2959.33|2958.7|2958.7|0
1651735190000|2022-05-05 07:19:50|2958.96|2958.96|2958.96|2958.96|2958.96|2958.96|2958.96|2958.96|0
1651735200000|2022-05-05 07:20:00|2959.07|2959.07|2959.07|2959.07|2959.07|2959.07|2959.07|2959.07|0
1651735210000|2022-05-05 07:20:10|2959.29|2959.29|2959.66|2959.66|2959.66|2959.66|2959.29|2959.29|0
1651735230000|2022-05-05 07:20:30|2959.44|2959.44|2959.44|2959.44|2959.44|2959.44|2959.44|2959.44|0
1651735240000|2022-05-05 07:20:40|2959.63|2959.63|2959.39|2959.39|2959.63|2959.63|2959.39|2959.39|0
1651735250000|2022-05-05 07:20:50|2959.2|2959.2|2958.75|2958.75|2959.2|2959.2|2958.75|2958.75|0
1651735270000|2022-05-05 07:21:10|2959.49|2959.49|2959.85|2959.85|2960.22|2960.22|2959.49|2959.49|0
1651735280000|2022-05-05 07:21:20|2960.22|2960.22|2960.22|2960.22|2960.22|2960.22|2960.22|2960.22|0
1651735380000|2022-05-05 07:23:00|2959.49|2959.49|2959.49|2959.49|2959.49|2959.49|2959.49|2959.49|0
1651735390000|2022-05-05 07:23:10|2959.29|2959.29|2959.29|2959.29|2959.29|2959.29|2958.92|2958.92|0
1651735400000|2022-05-05 07:23:20|2958.85|2958.85|2959.07|2959.07|2959.07|2959.07|2958.85|2958.85|0
1651735430000|2022-05-05 07:23:50|2959.44|2959.44|2959.44|2959.44|2959.44|2959.44|2959.22|2959.22|0
1651735450000|2022-05-05 07:24:10|2959.65|2959.65|2959.87|2959.87|2959.87|2959.87|2959.65|2959.65|0
1651735460000|2022-05-05 07:24:20|2959.65|2959.65|2959.65|2959.65|2959.65|2959.65|2959.65|2959.65|0
1651735470000|2022-05-05 07:24:30|2959.46|2959.46|2959.46|2959.46|2959.46|2959.46|2959.46|2959.46|0
1651735480000|2022-05-05 07:24:40|2959.02|2959.02|2959.02|2959.02|2959.02|2959.02|2959.02|2959.02|0
1651735490000|2022-05-05 07:24:50|2958.8|2958.8|2958.58|2958.58|2958.8|2958.8|2958.58|2958.58|0
1651735500000|2022-05-05 07:25:00|2958.42|2958.42|2958.42|2958.42|2958.42|2958.42|2958.42|2958.42|0
1651735510000|2022-05-05 07:25:10|2958.2|2958.2|2958.86|2958.86|2958.86|2958.86|2958.2|2958.2|0
1651735520000|2022-05-05 07:25:20|2958.26|2958.26|2958.26|2958.26|2958.26|2958.26|2958.26|2958.26|0
1651735530000|2022-05-05 07:25:30|2957.82|2957.82|2958.92|2958.92|2958.92|2958.92|2957.82|2957.82|0
1651735540000|2022-05-05 07:25:40|2960.47|2960.47|2960.14|2960.14|2960.47|2960.47|2960.14|2960.14|0
1651735550000|2022-05-05 07:25:50|2960.25|2960.25|2959.26|2959.26|2960.25|2960.25|2959.26|2959.26|0
1651735560000|2022-05-05 07:26:00|2959.04|2959.04|2959.15|2959.15|2959.15|2959.15|2959.04|2959.04|0
1651735570000|2022-05-05 07:26:10|2958.41|2958.41|2958.41|2958.41|2958.41|2958.41|2958.41|2958.41|0
1651735580000|2022-05-05 07:26:20|2959.08|2959.08|2959.08|2959.08|2959.08|2959.08|2959.08|2959.08|0
1651735600000|2022-05-05 07:26:40|2959.52|2959.52|2960.95|2960.95|2960.95|2960.95|2959.52|2959.52|0
1651735610000|2022-05-05 07:26:50|2961.39|2961.39|2960.73|2960.73|2961.39|2961.39|2960.73|2960.73|0
1651735620000|2022-05-05 07:27:00|2960.51|2960.51|2960.97|2960.97|2960.97|2960.97|2960.28|2960.28|0
1651735630000|2022-05-05 07:27:10|2960.18|2960.18|2959.98|2959.98|2960.18|2960.18|2959.98|2959.98|0
1651735640000|2022-05-05 07:27:20|2959.58|2959.58|2959.92|2959.92|2959.92|2959.92|2959.19|2959.19|0
1651735650000|2022-05-05 07:27:30|2960.47|2960.47|2960.47|2960.47|2960.47|2960.47|2960.47|2960.47|0
1651735660000|2022-05-05 07:27:40|2960.36|2960.36|2960.14|2960.14|2960.36|2960.36|2960.14|2960.14|0
1651735670000|2022-05-05 07:27:50|2959.98|2959.98|2960.66|2960.66|2960.66|2960.66|2959.98|2959.98|0
1651735680000|2022-05-05 07:28:00|2960.55|2960.55|2960.55|2960.55|2960.55|2960.55|2960.55|2960.55|0
1651735690000|2022-05-05 07:28:10|2960.92|2960.92|2960.59|2960.59|2960.92|2960.92|2960.59|2960.59|0
1651735700000|2022-05-05 07:28:20|2961.03|2961.03|2961.14|2961.14|2961.14|2961.14|2961.03|2961.03|0
1651735710000|2022-05-05 07:28:30|2960.74|2960.74|2960.96|2960.96|2960.96|2960.96|2960.74|2960.74|0
1651735720000|2022-05-05 07:28:40|2961.16|2961.16|2961.16|2961.16|2961.16|2961.16|2961.16|2961.16|0
1651735730000|2022-05-05 07:28:50|2961.38|2961.38|2961.38|2961.38|2961.38|2961.38|2961.38|2961.38|0
1651735740000|2022-05-05 07:29:00|2961.15|2961.15|2961.15|2961.15|2961.15|2961.15|2961.15|2961.15|0
1651735750000|2022-05-05 07:29:10|2961.61|2961.61|2961.84|2961.84|2961.84|2961.84|2961.61|2961.61|0
1651735780000|2022-05-05 07:29:40|2961.47|2961.47|2960.59|2960.59|2961.84|2961.84|2960.59|2960.59|0
1651735790000|2022-05-05 07:29:50|2960.82|2960.82|2960.98|2960.98|2960.98|2960.98|2960.82|2960.82|0
1651735800000|2022-05-05 07:30:00|2960.3|2960.3|2960.8|2960.8|2960.8|2960.8|2959.71|2959.71|0
1651735810000|2022-05-05 07:30:10|2960.58|2960.58|2960.58|2960.58|2960.58|2960.58|2960.58|2960.58|0
1651735850000|2022-05-05 07:30:50|2961.24|2961.24|2961.97|2961.97|2962.34|2962.34|2961.24|2961.24|0
1651735860000|2022-05-05 07:31:00|2961.61|2961.61|2961.61|2961.61|2961.61|2961.61|2961.61|2961.61|0
1651735870000|2022-05-05 07:31:10|2961.41|2961.41|2961.41|2961.41|2961.41|2961.41|2961.41|2961.41|0
1651735910000|2022-05-05 07:31:50|2960.97|2960.97|2960.97|2960.97|2960.97|2960.97|2960.97|2960.97|0
1651735930000|2022-05-05 07:32:10|2961.08|2961.08|2958.41|2958.41|2961.3|2961.3|2958.41|2958.41|0
1651735940000|2022-05-05 07:32:20|2958.19|2958.19|2958.19|2958.19|2958.19|2958.19|2957.53|2957.53|0
1651735950000|2022-05-05 07:32:30|2958.3|2958.3|2957.51|2957.51|2958.3|2958.3|2957.51|2957.51|0
1651735960000|2022-05-05 07:32:40|2957.73|2957.73|2957.33|2957.33|2957.73|2957.73|2957.33|2957.33|0
1651735970000|2022-05-05 07:32:50|2957.09|2957.09|2957.01|2957.01|2957.09|2957.09|2957.01|2957.01|0
1651735980000|2022-05-05 07:33:00|2957.12|2957.12|2956.28|2956.28|2957.12|2957.12|2956.28|2956.28|0
1651735990000|2022-05-05 07:33:10|2956.94|2956.94|2956.94|2956.94|2956.94|2956.94|2956.94|2956.94|0
1651736000000|2022-05-05 07:33:20|2956.74|2956.74|2956.74|2956.74|2956.74|2956.74|2956.74|2956.74|0
1651736020000|2022-05-05 07:33:40|2956.58|2956.58|2956.58|2956.58|2956.58|2956.58|2956.58|2956.58|0
1651736030000|2022-05-05 07:33:50|2957.02|2957.02|2957.02|2957.02|2957.02|2957.02|2957.02|2957.02|0
1651736080000|2022-05-05 07:34:40|2957.75|2957.75|2958.15|2958.15|2958.15|2958.15|2957.75|2957.75|0
1651736090000|2022-05-05 07:34:50|2958.36|2958.36|2956.98|2956.98|2958.36|2958.36|2956.91|2956.91|0
1651736100000|2022-05-05 07:35:00|2957.2|2957.2|2957.42|2957.42|2957.42|2957.42|2957.2|2957.2|0
1651736120000|2022-05-05 07:35:20|2956.98|2956.98|2956.98|2956.98|2956.98|2956.98|2956.98|2956.98|0
1651736140000|2022-05-05 07:35:40|2957.22|2957.22|2957.44|2957.44|2957.44|2957.44|2957.22|2957.22|0
1651736160000|2022-05-05 07:36:00|2957.77|2957.77|2957.77|2957.77|2957.77|2957.77|2957.77|2957.77|0
1651736200000|2022-05-05 07:36:40|2958.68|2958.68|2958.91|2958.91|2958.91|2958.91|2958.68|2958.68|0
1651736210000|2022-05-05 07:36:50|2959.13|2959.13|2959.13|2959.13|2959.13|2959.13|2959.13|2959.13|0
1651736220000|2022-05-05 07:37:00|2958.76|2958.76|2958.62|2958.62|2958.76|2958.76|2958.39|2958.39|0
1651736230000|2022-05-05 07:37:10|2959.17|2959.17|2959.63|2959.63|2960.09|2960.09|2959.17|2959.17|0
1651736240000|2022-05-05 07:37:20|2959.08|2959.08|2959.08|2959.08|2959.08|2959.08|2959.08|2959.08|0
1651736250000|2022-05-05 07:37:30|2958.85|2958.85|2958.85|2958.85|2958.85|2958.85|2958.85|2958.85|0
1651736260000|2022-05-05 07:37:40|2958.63|2958.63|2958.63|2958.63|2958.63|2958.63|2958.63|2958.63|0
1651736300000|2022-05-05 07:38:20|2958.99|2958.99|2958.77|2958.77|2958.99|2958.99|2958.77|2958.77|0
1651736310000|2022-05-05 07:38:30|2958.17|2958.17|2958.17|2958.17|2958.17|2958.17|2958.17|2958.17|0
1651736330000|2022-05-05 07:38:50|2958.54|2958.54|2958.54|2958.54|2958.54|2958.54|2958.54|2958.54|0
1651736340000|2022-05-05 07:39:00|2958.91|2958.91|2956.77|2956.77|2958.91|2958.91|2956.77|2956.77|0
1651736350000|2022-05-05 07:39:10|2956.54|2956.54|2956.54|2956.54|2956.54|2956.54|2956.54|2956.54|0
1651736370000|2022-05-05 07:39:30|2956.3|2956.3|2956.22|2956.22|2956.3|2956.3|2956.22|2956.22|0
1651736390000|2022-05-05 07:39:50|2955.01|2955.01|2953.54|2953.54|2955.01|2955.01|2953.54|2953.54|0
1651736400000|2022-05-05 07:40:00|2953.87|2953.87|2954.02|2954.02|2954.24|2954.24|2953.87|2953.87|0
1651736410000|2022-05-05 07:40:10|2953.56|2953.56|2953.2|2953.2|2953.56|2953.56|2953.2|2953.2|0
1651736420000|2022-05-05 07:40:20|2952.76|2952.76|2952.76|2952.76|2952.76|2952.76|2952.76|2952.76|0
1651736430000|2022-05-05 07:40:30|2952.99|2952.99|2951.4|2951.4|2952.99|2952.99|2951.4|2951.4|0
1651736440000|2022-05-05 07:40:40|2952.14|2952.14|2952.14|2952.14|2952.14|2952.14|2952.14|2952.14|0
1651736500000|2022-05-05 07:41:40|2951.91|2951.91|2951.91|2951.91|2951.91|2951.91|2951.91|2951.91|0
1651736600000|2022-05-05 07:43:20|2952.36|2952.36|2952.36|2952.36|2952.36|2952.36|2952.36|2952.36|0
1651736700000|2022-05-05 07:45:00|2951.91|2951.91|2951.91|2951.91|2951.91|2951.91|2951.91|2951.91|0
1651736710000|2022-05-05 07:45:10|2951.51|2951.51|2949.53|2949.53|2951.51|2951.51|2949.53|2949.53|0
1651736760000|2022-05-05 07:46:00|2949.14|2949.14|2949.14|2949.14|2949.14|2949.14|2949.14|2949.14|0
1651736800000|2022-05-05 07:46:40|2948.74|2948.74|2949.18|2949.18|2949.18|2949.18|2948.74|2948.74|0
1651736810000|2022-05-05 07:46:50|2948.74|2948.74|2948.74|2948.74|2948.74|2948.74|2948.74|2948.74|0
1651736830000|2022-05-05 07:47:10|2948.54|2948.54|2948.54|2948.54|2948.54|2948.54|2948.54|2948.54|0
1651736850000|2022-05-05 07:47:30|2948.77|2948.77|2949|2949|2949|2949|2948.77|2948.77|0
1651736860000|2022-05-05 07:47:40|2949.19|2949.19|2949.19|2949.19|2949.19|2949.19|2949.19|2949.19|0
1651736870000|2022-05-05 07:47:50|2949.63|2949.63|2949.41|2949.41|2949.63|2949.63|2949.41|2949.41|0
1651736880000|2022-05-05 07:48:00|2949.3|2949.3|2949.3|2949.3|2949.3|2949.3|2949.3|2949.3|0
1651736890000|2022-05-05 07:48:10|2949.67|2949.67|2949.59|2949.59|2949.67|2949.67|2949.59|2949.59|0
1651736900000|2022-05-05 07:48:20|2950.03|2950.03|2950.03|2950.03|2950.03|2950.03|2950.03|2950.03|0
1651736910000|2022-05-05 07:48:30|2949.81|2949.81|2950.36|2950.36|2950.36|2950.36|2949.81|2949.81|0
1651736930000|2022-05-05 07:48:50|2949.92|2949.92|2949.92|2949.92|2949.92|2949.92|2949.92|2949.92|0
1651736940000|2022-05-05 07:49:00|2949.19|2949.19|2949.19|2949.19|2949.19|2949.19|2949.19|2949.19|0
1651736950000|2022-05-05 07:49:10|2948.74|2948.74|2948.74|2948.74|2948.74|2948.74|2948.74|2948.74|0
1651736960000|2022-05-05 07:49:20|2948.25|2948.25|2947.93|2947.93|2948.25|2948.25|2947.93|2947.93|0
1651737000000|2022-05-05 07:50:00|2947.74|2947.74|2945.33|2945.33|2947.74|2947.74|2945.33|2945.33|0
1651737010000|2022-05-05 07:50:10|2944.96|2944.96|2944.74|2944.74|2944.96|2944.96|2944.74|2944.74|0
1651737030000|2022-05-05 07:50:30|2943.74|2943.74|2943.74|2943.74|2943.74|2943.74|2943.74|2943.74|0
1651737040000|2022-05-05 07:50:40|2944.19|2944.19|2944.19|2944.19|2944.19|2944.19|2944.19|2944.19|0
1651737050000|2022-05-05 07:50:50|2943.82|2943.82|2942.08|2942.08|2943.82|2943.82|2942.08|2942.08|0
1651737060000|2022-05-05 07:51:00|2942.28|2942.28|2942.47|2942.47|2942.47|2942.47|2942.28|2942.28|0
1651737100000|2022-05-05 07:51:40|2942.69|2942.69|2942.24|2942.24|2942.69|2942.69|2942.24|2942.24|0
1651737110000|2022-05-05 07:51:50|2941.58|2941.58|2941.58|2941.58|2941.58|2941.58|2941.58|2941.58|0
1651737120000|2022-05-05 07:52:00|2940.59|2940.59|2940.59|2940.59|2940.59|2940.59|2940.59|2940.59|0
1651737130000|2022-05-05 07:52:10|2940.22|2940.22|2938.89|2938.89|2940.22|2940.22|2938.89|2938.89|0
1651737150000|2022-05-05 07:52:30|2938.3|2938.3|2938.3|2938.3|2938.3|2938.3|2938.3|2938.3|0
1651737160000|2022-05-05 07:52:40|2936.47|2936.47|2936.47|2936.47|2936.47|2936.47|2936.47|2936.47|0
1651737170000|2022-05-05 07:52:50|2936.84|2936.84|2936.19|2936.19|2936.84|2936.84|2936.19|2936.19|0
1651737180000|2022-05-05 07:53:00|2936.03|2936.03|2936.25|2936.25|2936.25|2936.25|2936.03|2936.03|0
1651737190000|2022-05-05 07:53:10|2936.85|2936.85|2937.24|2937.24|2937.24|2937.24|2936.85|2936.85|0
1651737200000|2022-05-05 07:53:20|2939.07|2939.07|2938.34|2938.34|2939.07|2939.07|2938.34|2938.34|0
1651737210000|2022-05-05 07:53:30|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|0
1651737220000|2022-05-05 07:53:40|2938.49|2938.49|2939.22|2939.22|2939.22|2939.22|2938.49|2938.49|0
1651737250000|2022-05-05 07:54:10|2937.75|2937.75|2937.75|2937.75|2937.75|2937.75|2937.75|2937.75|0
1651737260000|2022-05-05 07:54:20|2936.88|2936.88|2936.88|2936.88|2936.88|2936.88|2936.88|2936.88|0
1651737310000|2022-05-05 07:55:10|2937.24|2937.24|2937.79|2937.79|2937.79|2937.79|2937.24|2937.24|0
1651737320000|2022-05-05 07:55:20|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|2937.9|0
1651737350000|2022-05-05 07:55:50|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|0
1651737360000|2022-05-05 07:56:00|2937.17|2937.17|2937.17|2937.17|2937.17|2937.17|2937.17|2937.17|0
1651737420000|2022-05-05 07:57:00|2936.95|2936.95|2937.32|2937.32|2937.32|2937.32|2936.95|2936.95|0
1651737430000|2022-05-05 07:57:10|2938.05|2938.05|2938.05|2938.05|2938.05|2938.05|2938.05|2938.05|0
1651737470000|2022-05-05 07:57:50|2937.83|2937.83|2937.83|2937.83|2937.83|2937.83|2937.83|2937.83|0
1651737480000|2022-05-05 07:58:00|2938.05|2938.05|2937.81|2937.81|2938.13|2938.13|2937.81|2937.81|0
1651737490000|2022-05-05 07:58:10|2937.15|2937.15|2936.93|2936.93|2937.15|2937.15|2936.93|2936.93|0
1651737500000|2022-05-05 07:58:20|2936.71|2936.71|2936.05|2936.05|2936.71|2936.71|2936.05|2936.05|0
1651737510000|2022-05-05 07:58:30|2936.16|2936.16|2935.16|2935.16|2936.16|2936.16|2934.94|2934.94|0
1651737520000|2022-05-05 07:58:40|2933.7|2933.7|2934.06|2934.06|2934.06|2934.06|2933.7|2933.7|0
1651737530000|2022-05-05 07:58:50|2934.14|2934.14|2934.14|2934.14|2934.14|2934.14|2934.14|2934.14|0
1651737540000|2022-05-05 07:59:00|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|0
1651737560000|2022-05-05 07:59:20|2933.71|2933.71|2932.65|2932.65|2933.71|2933.71|2932.65|2932.65|0
1651737570000|2022-05-05 07:59:30|2930.82|2930.82|2929.16|2929.16|2930.82|2930.82|2929.16|2929.16|0
1651737580000|2022-05-05 07:59:40|2928.94|2928.94|2928.95|2928.95|2929.17|2929.17|2928.94|2928.94|0
1651737590000|2022-05-05 07:59:50|2928.36|2928.36|2927.62|2927.62|2928.36|2928.36|2927.62|2927.62|0
1651737600000|2022-05-05 08:00:00|2925.86|2925.86|2925.26|2925.26|2925.86|2925.86|2925.26|2925.26|0
1651737610000|2022-05-05 08:00:10|2924.6|2924.6|2924.41|2924.41|2924.6|2924.6|2924.41|2924.41|0
1651737620000|2022-05-05 08:00:20|2922.94|2922.94|2922.55|2922.55|2922.94|2922.94|2922.55|2922.55|0
1651737630000|2022-05-05 08:00:30|2921.99|2921.99|2921.99|2921.99|2921.99|2921.99|2921.99|2921.99|0
1651737640000|2022-05-05 08:00:40|2922.36|2922.36|2921.02|2921.02|2922.36|2922.36|2920.69|2920.69|0
1651737660000|2022-05-05 08:01:00|2920.91|2920.91|2921.59|2921.59|2921.59|2921.59|2920.91|2920.91|0
1651737670000|2022-05-05 08:01:10|2921.96|2921.96|2922.75|2922.75|2923.12|2923.12|2921.96|2921.96|0
1651737680000|2022-05-05 08:01:20|2923.63|2923.63|2924.29|2924.29|2924.29|2924.29|2923.63|2923.63|0
1651737690000|2022-05-05 08:01:30|2924.66|2924.66|2924.66|2924.66|2924.66|2924.66|2924.66|2924.66|0
1651737700000|2022-05-05 08:01:40|2924.86|2924.86|2925.25|2925.25|2925.25|2925.25|2924.86|2924.86|0
1651737710000|2022-05-05 08:01:50|2925.03|2925.03|2925.03|2925.03|2925.03|2925.03|2925.03|2925.03|0
1651737800000|2022-05-05 08:03:20|2924.48|2924.48|2924.09|2924.09|2924.48|2924.48|2924.09|2924.09|0
1651737810000|2022-05-05 08:03:30|2923.72|2923.72|2923.72|2923.72|2923.72|2923.72|2923.72|2923.72|0
1651737820000|2022-05-05 08:03:40|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|2922.99|0
1651737830000|2022-05-05 08:03:50|2922.39|2922.39|2922.61|2922.61|2922.61|2922.61|2922.39|2922.39|0
1651737840000|2022-05-05 08:04:00|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|0
1651737860000|2022-05-05 08:04:20|2922.03|2922.03|2922.03|2922.03|2922.03|2922.03|2922.03|2922.03|0
1651737870000|2022-05-05 08:04:30|2922.25|2922.25|2922.02|2922.02|2922.25|2922.25|2922.02|2922.02|0
1651737880000|2022-05-05 08:04:40|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|0
1651737890000|2022-05-05 08:04:50|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|0
1651737970000|2022-05-05 08:06:10|2920.36|2920.36|2920.69|2920.69|2920.69|2920.69|2920.36|2920.36|0
1651738020000|2022-05-05 08:07:00|2921.05|2921.05|2921.25|2921.25|2921.25|2921.25|2921.05|2921.05|0
1651738040000|2022-05-05 08:07:20|2920.86|2920.86|2920.86|2920.86|2920.86|2920.86|2920.86|2920.86|0
1651738050000|2022-05-05 08:07:30|2921.54|2921.54|2921.08|2921.08|2921.54|2921.54|2921.08|2921.08|0
1651738060000|2022-05-05 08:07:40|2921.82|2921.82|2921.82|2921.82|2921.82|2921.82|2921.82|2921.82|0
1651738070000|2022-05-05 08:07:50|2921.09|2921.09|2920.9|2920.9|2921.09|2921.09|2920.9|2920.9|0
1651738080000|2022-05-05 08:08:00|2921.26|2921.26|2920.53|2920.53|2921.26|2921.26|2920.53|2920.53|0
1651738150000|2022-05-05 08:09:10|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|0
1651738200000|2022-05-05 08:10:00|2920.7|2920.7|2920.5|2920.5|2920.7|2920.7|2920.5|2920.5|0
1651738210000|2022-05-05 08:10:10|2920.3|2920.3|2917.79|2917.79|2920.3|2920.3|2917.79|2917.79|0
1651738220000|2022-05-05 08:10:20|2918.89|2918.89|2919.28|2919.28|2919.28|2919.28|2918.89|2918.89|0
1651738230000|2022-05-05 08:10:30|2919.65|2919.65|2919.84|2919.84|2919.84|2919.84|2919.65|2919.65|0
1651738260000|2022-05-05 08:11:00|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|0
1651738280000|2022-05-05 08:11:20|2921.89|2921.89|2922.09|2922.09|2922.09|2922.09|2921.89|2921.89|0
1651738290000|2022-05-05 08:11:30|2922.64|2922.64|2923.04|2923.04|2923.04|2923.04|2922.64|2922.64|0
1651738300000|2022-05-05 08:11:40|2923.7|2923.7|2924.26|2924.26|2924.26|2924.26|2923.7|2923.7|0
1651738310000|2022-05-05 08:11:50|2924.63|2924.63|2925.91|2925.91|2925.91|2925.91|2924.63|2924.63|0
1651738320000|2022-05-05 08:12:00|2925.54|2925.54|2925.54|2925.54|2925.54|2925.54|2925.54|2925.54|0
1651738330000|2022-05-05 08:12:10|2925.18|2925.18|2925.18|2925.18|2925.18|2925.18|2925.18|2925.18|0
1651738340000|2022-05-05 08:12:20|2925.37|2925.37|2925.37|2925.37|2925.37|2925.37|2925.37|2925.37|0
1651738360000|2022-05-05 08:12:40|2925.59|2925.59|2925.59|2925.59|2925.59|2925.59|2925.59|2925.59|0
1651738370000|2022-05-05 08:12:50|2925.96|2925.96|2926.28|2926.28|2926.28|2926.28|2925.96|2925.96|0
1651738390000|2022-05-05 08:13:10|2926.48|2926.48|2926.48|2926.48|2926.48|2926.48|2926.48|2926.48|0
1651738410000|2022-05-05 08:13:30|2926.7|2926.7|2927.14|2927.14|2927.14|2927.14|2926.7|2926.7|0
1651738420000|2022-05-05 08:13:40|2927.47|2927.47|2928.17|2928.17|2928.17|2928.17|2927.47|2927.47|0
1651738450000|2022-05-05 08:14:10|2928.61|2928.61|2928.5|2928.5|2928.61|2928.61|2928.5|2928.5|0
1651738470000|2022-05-05 08:14:30|2928.07|2928.07|2927.85|2927.85|2928.07|2928.07|2927.85|2927.85|0
1651738480000|2022-05-05 08:14:40|2927.63|2927.63|2928.36|2928.36|2928.36|2928.36|2927.63|2927.63|0
1651738500000|2022-05-05 08:15:00|2928.14|2928.14|2928.58|2928.58|2928.58|2928.58|2928.14|2928.14|0
1651738510000|2022-05-05 08:15:10|2928.12|2928.12|2927.44|2927.44|2928.12|2928.12|2927.44|2927.44|0
1651738520000|2022-05-05 08:15:20|2927.67|2927.67|2927.67|2927.67|2927.67|2927.67|2927.67|2927.67|0
1651738530000|2022-05-05 08:15:30|2927.45|2927.45|2927.45|2927.45|2927.45|2927.45|2927.45|2927.45|0
1651738550000|2022-05-05 08:15:50|2927.89|2927.89|2927.89|2927.89|2927.89|2927.89|2927.89|2927.89|0
1651738670000|2022-05-05 08:17:50|2927.23|2927.23|2927.23|2927.23|2927.23|2927.23|2927.23|2927.23|0
1651738690000|2022-05-05 08:18:10|2927.82|2927.82|2927.82|2927.82|2927.82|2927.82|2927.82|2927.82|0
1651738700000|2022-05-05 08:18:20|2928.19|2928.19|2928.92|2928.92|2929.65|2929.65|2928.19|2928.19|0
1651738720000|2022-05-05 08:18:40|2930.02|2930.02|2930.02|2930.02|2930.02|2930.02|2930.02|2930.02|0
1651738730000|2022-05-05 08:18:50|2930.39|2930.39|2930.83|2930.83|2930.83|2930.83|2930.39|2930.39|0
1651738740000|2022-05-05 08:19:00|2930.61|2930.61|2929.15|2929.15|2930.61|2930.61|2929.15|2929.15|0
1651738750000|2022-05-05 08:19:10|2929.35|2929.35|2929.15|2929.15|2929.35|2929.35|2929.15|2929.15|0
1651738770000|2022-05-05 08:19:30|2929.52|2929.52|2929.15|2929.15|2929.52|2929.52|2929.15|2929.15|0
1651738780000|2022-05-05 08:19:40|2928.95|2928.95|2928.95|2928.95|2928.95|2928.95|2928.95|2928.95|0
1651738790000|2022-05-05 08:19:50|2928.73|2928.73|2928.65|2928.65|2928.73|2928.73|2928.49|2928.49|0
1651738840000|2022-05-05 08:20:40|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|2928.87|0
1651738850000|2022-05-05 08:20:50|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|0
1651738860000|2022-05-05 08:21:00|2929.24|2929.24|2929.69|2929.69|2929.69|2929.69|2929.24|2929.24|0
1651738870000|2022-05-05 08:21:10|2929.33|2929.33|2929.33|2929.33|2929.33|2929.33|2929.33|2929.33|0
1651738900000|2022-05-05 08:21:40|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|0
1651738910000|2022-05-05 08:21:50|2929.91|2929.91|2929.71|2929.71|2929.91|2929.91|2929.71|2929.71|0
1651738920000|2022-05-05 08:22:00|2929.93|2929.93|2929.93|2929.93|2929.93|2929.93|2929.93|2929.93|0
1651738950000|2022-05-05 08:22:30|2930.01|2930.01|2930.04|2930.04|2930.23|2930.23|2930.01|2930.01|0
1651738960000|2022-05-05 08:22:40|2929.84|2929.84|2929.84|2929.84|2929.84|2929.84|2929.84|2929.84|0
1651738970000|2022-05-05 08:22:50|2930.57|2930.57|2931.45|2931.45|2932.18|2932.18|2930.57|2930.57|0
1651739000000|2022-05-05 08:23:20|2931.67|2931.67|2931.23|2931.23|2931.67|2931.67|2931.23|2931.23|0
1651739040000|2022-05-05 08:24:00|2931.46|2931.46|2931.46|2931.46|2931.46|2931.46|2931.46|2931.46|0
1651739050000|2022-05-05 08:24:10|2931.09|2931.09|2931.59|2931.59|2931.82|2931.82|2931.09|2931.09|0
1651739070000|2022-05-05 08:24:30|2931.96|2931.96|2932.33|2932.33|2932.33|2932.33|2931.96|2931.96|0
1651739100000|2022-05-05 08:25:00|2932.55|2932.55|2932.55|2932.55|2932.55|2932.55|2932.55|2932.55|0
1651739110000|2022-05-05 08:25:10|2932.21|2932.21|2932.21|2932.21|2932.21|2932.21|2932.21|2932.21|0
1651739130000|2022-05-05 08:25:30|2932.58|2932.58|2934.2|2934.2|2934.56|2934.56|2932.21|2932.21|0
1651739140000|2022-05-05 08:25:40|2934.56|2934.56|2933.46|2933.46|2934.56|2934.56|2933.46|2933.46|0
1651739150000|2022-05-05 08:25:50|2933.1|2933.1|2932.95|2932.95|2933.32|2933.32|2932.95|2932.95|0
1651739170000|2022-05-05 08:26:10|2932.87|2932.87|2932.87|2932.87|2932.87|2932.87|2932.87|2932.87|0
1651739180000|2022-05-05 08:26:20|2933.2|2933.2|2933.94|2933.94|2933.94|2933.94|2933.2|2933.2|0
1651739190000|2022-05-05 08:26:30|2933.2|2933.2|2933.2|2933.2|2933.2|2933.2|2933.2|2933.2|0
1651739200000|2022-05-05 08:26:40|2933.01|2933.01|2933.01|2933.01|2933.01|2933.01|2933.01|2933.01|0
1651739210000|2022-05-05 08:26:50|2932.79|2932.79|2933.23|2933.23|2933.23|2933.23|2932.79|2932.79|0
1651739220000|2022-05-05 08:27:00|2934.69|2934.69|2934.84|2934.84|2935.06|2935.06|2934.69|2934.69|0
1651739230000|2022-05-05 08:27:10|2934.47|2934.47|2934.47|2934.47|2934.47|2934.47|2934.47|2934.47|0
1651739240000|2022-05-05 08:27:20|2934.67|2934.67|2934.67|2934.67|2934.67|2934.67|2934.67|2934.67|0
1651739270000|2022-05-05 08:27:50|2934.23|2934.23|2934.23|2934.23|2934.23|2934.23|2934.23|2934.23|0
1651739280000|2022-05-05 08:28:00|2933.13|2933.13|2933.5|2933.5|2933.5|2933.5|2933.13|2933.13|0
1651739290000|2022-05-05 08:28:10|2933.86|2933.86|2933.86|2933.86|2933.86|2933.86|2933.86|2933.86|0
1651739300000|2022-05-05 08:28:20|2933.47|2933.47|2933.66|2933.66|2933.66|2933.66|2933.47|2933.47|0
1651739310000|2022-05-05 08:28:30|2932.93|2932.93|2932.49|2932.49|2932.93|2932.93|2932.49|2932.49|0
1651739320000|2022-05-05 08:28:40|2932.27|2932.27|2932.13|2932.13|2932.35|2932.35|2932.13|2932.13|0
1651739340000|2022-05-05 08:29:00|2932.25|2932.25|2932.33|2932.33|2932.33|2932.33|2932.25|2932.25|0
1651739400000|2022-05-05 08:30:00|2932.11|2932.11|2932.11|2932.11|2932.11|2932.11|2931.74|2931.74|0
1651739450000|2022-05-05 08:30:50|2931.89|2931.89|2931.89|2931.89|2931.89|2931.89|2931.89|2931.89|0
1651739490000|2022-05-05 08:31:30|2931.52|2931.52|2931.52|2931.52|2931.52|2931.52|2931.52|2931.52|0
1651739500000|2022-05-05 08:31:40|2932.25|2932.25|2932.25|2932.25|2932.25|2932.25|2932.25|2932.25|0
1651739530000|2022-05-05 08:32:10|2933.24|2933.24|2933.24|2933.24|2933.24|2933.24|2933.24|2933.24|0
1651739540000|2022-05-05 08:32:20|2933.68|2933.68|2934|2934|2934|2934|2933.68|2933.68|0
1651739550000|2022-05-05 08:32:30|2933.8|2933.8|2932.84|2932.84|2933.8|2933.8|2932.84|2932.84|0
1651739560000|2022-05-05 08:32:40|2933.94|2933.94|2933.61|2933.61|2933.94|2933.94|2933.61|2933.61|0
1651739570000|2022-05-05 08:32:50|2933.84|2933.84|2933.73|2933.73|2933.84|2933.84|2933.73|2933.73|0
1651739580000|2022-05-05 08:33:00|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|0
1651739600000|2022-05-05 08:33:20|2933.34|2933.34|2933.34|2933.34|2933.34|2933.34|2933.34|2933.34|0
1651739620000|2022-05-05 08:33:40|2933.12|2933.12|2932.46|2932.46|2933.12|2933.12|2932.46|2932.46|0
1651739630000|2022-05-05 08:33:50|2933.01|2933.01|2933.01|2933.01|2933.01|2933.01|2933.01|2933.01|0
1651739690000|2022-05-05 08:34:50|2932.79|2932.79|2932.79|2932.79|2932.79|2932.79|2932.79|2932.79|0
1651739700000|2022-05-05 08:35:00|2932.2|2932.2|2931.3|2931.3|2932.2|2932.2|2930.7|2930.7|0
1651739710000|2022-05-05 08:35:10|2931.08|2931.08|2930.85|2930.85|2931.08|2931.08|2930.85|2930.85|0
1651739720000|2022-05-05 08:35:20|2930.26|2930.26|2930.26|2930.26|2930.26|2930.26|2930.26|2930.26|0
1651739730000|2022-05-05 08:35:30|2930.62|2930.62|2930.62|2930.62|2930.62|2930.62|2930.62|2930.62|0
1651739740000|2022-05-05 08:35:40|2930.84|2930.84|2931.04|2931.04|2931.04|2931.04|2930.84|2930.84|0
1651739750000|2022-05-05 08:35:50|2931.24|2931.24|2931.04|2931.04|2931.24|2931.24|2931.04|2931.04|0
1651739770000|2022-05-05 08:36:10|2930.84|2930.84|2930.4|2930.4|2930.84|2930.84|2930.4|2930.4|0
1651739790000|2022-05-05 08:36:30|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|0
1651739800000|2022-05-05 08:36:40|2930.84|2930.84|2931.94|2931.94|2931.94|2931.94|2930.84|2930.84|0
1651739810000|2022-05-05 08:36:50|2931.58|2931.58|2931.58|2931.58|2931.58|2931.58|2931.58|2931.58|0
1651739830000|2022-05-05 08:37:10|2931.25|2931.25|2931.91|2931.91|2931.91|2931.91|2931.25|2931.25|0
1651739840000|2022-05-05 08:37:20|2932.13|2932.13|2932.13|2932.13|2932.13|2932.13|2932.13|2932.13|0
1651739860000|2022-05-05 08:37:40|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|0
1651739910000|2022-05-05 08:38:30|2931.4|2931.4|2931.17|2931.17|2931.4|2931.4|2931.17|2931.17|0
1651739940000|2022-05-05 08:39:00|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|0
1651739960000|2022-05-05 08:39:20|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|0
1651739970000|2022-05-05 08:39:30|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|0
1651740000000|2022-05-05 08:40:00|2930.54|2930.54|2930.54|2930.54|2930.54|2930.54|2930.54|2930.54|0
1651740010000|2022-05-05 08:40:10|2930.31|2930.31|2931.55|2931.55|2931.55|2931.55|2930.08|2930.08|0
1651740030000|2022-05-05 08:40:30|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|2931.18|0
1651740040000|2022-05-05 08:40:40|2930.79|2930.79|2930.54|2930.54|2930.79|2930.79|2930.54|2930.54|0
1651740050000|2022-05-05 08:40:50|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|0
1651740060000|2022-05-05 08:41:00|2929.33|2929.33|2929.33|2929.33|2929.33|2929.33|2929.33|2929.33|0
1651740070000|2022-05-05 08:41:10|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|2929.55|0
1651740080000|2022-05-05 08:41:20|2929.77|2929.77|2929.38|2929.38|2929.77|2929.77|2929.38|2929.38|0
1651740090000|2022-05-05 08:41:30|2929.6|2929.6|2929.82|2929.82|2929.82|2929.82|2929.6|2929.6|0
1651740100000|2022-05-05 08:41:40|2930.92|2930.92|2930.92|2930.92|2930.92|2930.92|2930.92|2930.92|0
1651740160000|2022-05-05 08:42:40|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|0
1651740180000|2022-05-05 08:43:00|2930.91|2930.91|2930.8|2930.8|2930.91|2930.91|2930.8|2930.8|0
1651740200000|2022-05-05 08:43:20|2929.71|2929.71|2928.61|2928.61|2929.71|2929.71|2928.61|2928.61|0
1651740210000|2022-05-05 08:43:30|2927.51|2927.51|2927.08|2927.08|2927.51|2927.51|2927.08|2927.08|0
1651740220000|2022-05-05 08:43:40|2926.89|2926.89|2926.34|2926.34|2926.89|2926.89|2926.12|2926.12|0
1651740230000|2022-05-05 08:43:50|2925.98|2925.98|2925.54|2925.54|2925.98|2925.98|2925.54|2925.54|0
1651740240000|2022-05-05 08:44:00|2925.17|2925.17|2925.17|2925.17|2925.17|2925.17|2925.17|2925.17|0
1651740250000|2022-05-05 08:44:10|2926.64|2926.64|2926.24|2926.24|2926.64|2926.64|2926.24|2926.24|0
1651740260000|2022-05-05 08:44:20|2926.13|2926.13|2926.13|2926.13|2926.13|2926.13|2926.13|2926.13|0
1651740270000|2022-05-05 08:44:30|2926.24|2926.24|2926.68|2926.68|2926.68|2926.68|2926.24|2926.24|0
1651740280000|2022-05-05 08:44:40|2926.46|2926.46|2926.91|2926.91|2926.91|2926.91|2926.46|2926.46|0
1651740290000|2022-05-05 08:44:50|2926.18|2926.18|2926.18|2926.18|2926.18|2926.18|2926.18|2926.18|0
1651740310000|2022-05-05 08:45:10|2925.78|2925.78|2925.56|2925.56|2925.78|2925.78|2925.56|2925.56|0
1651740320000|2022-05-05 08:45:20|2925.89|2925.89|2925.16|2925.16|2925.89|2925.89|2925.16|2925.16|0
1651740340000|2022-05-05 08:45:40|2924.05|2924.05|2923.46|2923.46|2924.05|2924.05|2923.46|2923.46|0
1651740350000|2022-05-05 08:45:50|2923.57|2923.57|2923.35|2923.35|2923.57|2923.57|2923.35|2923.35|0
1651740360000|2022-05-05 08:46:00|2923.13|2923.13|2923.46|2923.46|2923.46|2923.46|2923.02|2923.02|0
1651740410000|2022-05-05 08:46:50|2923.23|2923.23|2923.01|2923.01|2923.23|2923.23|2923.01|2923.01|0
1651740420000|2022-05-05 08:47:00|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|2923.23|0
1651740450000|2022-05-05 08:47:30|2923.45|2923.45|2923.45|2923.45|2923.45|2923.45|2923.45|2923.45|0
1651740470000|2022-05-05 08:47:50|2923.01|2923.01|2923.01|2923.01|2923.01|2923.01|2923.01|2923.01|0
1651740490000|2022-05-05 08:48:10|2922.57|2922.57|2921.14|2921.14|2922.79|2922.79|2920.81|2920.81|0
1651740500000|2022-05-05 08:48:20|2920.7|2920.7|2921.45|2921.45|2921.45|2921.45|2920.04|2920.04|0
1651740540000|2022-05-05 08:49:00|2921.67|2921.67|2921.67|2921.67|2921.67|2921.67|2921.67|2921.67|0
1651740550000|2022-05-05 08:49:10|2922.07|2922.07|2922.43|2922.43|2922.43|2922.43|2922.07|2922.07|0
1651740560000|2022-05-05 08:49:20|2922.63|2922.63|2922.85|2922.85|2922.85|2922.85|2922.63|2922.63|0
1651740570000|2022-05-05 08:49:30|2922.63|2922.63|2923.04|2923.04|2923.04|2923.04|2922.63|2922.63|0
1651740580000|2022-05-05 08:49:40|2923.77|2923.77|2923.77|2923.77|2923.77|2923.77|2923.77|2923.77|0
1651740590000|2022-05-05 08:49:50|2923.99|2923.99|2924.21|2924.21|2924.21|2924.21|2923.99|2923.99|0
1651740620000|2022-05-05 08:50:20|2924.94|2924.94|2924.94|2924.94|2924.94|2924.94|2924.94|2924.94|0
1651740630000|2022-05-05 08:50:30|2925.16|2925.16|2925.38|2925.38|2925.38|2925.38|2925.16|2925.16|0
1651740640000|2022-05-05 08:50:40|2925.75|2925.75|2925.75|2925.75|2925.75|2925.75|2925.75|2925.75|0
1651740650000|2022-05-05 08:50:50|2925.52|2925.52|2925.52|2925.52|2925.52|2925.52|2925.52|2925.52|0
1651740660000|2022-05-05 08:51:00|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|0
1651740670000|2022-05-05 08:51:10|2926.29|2926.29|2927.17|2927.17|2927.51|2927.51|2926.29|2926.29|0
1651740680000|2022-05-05 08:51:20|2927.39|2927.39|2927.39|2927.39|2927.39|2927.39|2927.39|2927.39|0
1651740690000|2022-05-05 08:51:30|2927.72|2927.72|2928.83|2928.83|2928.83|2928.83|2927.72|2927.72|0
1651740710000|2022-05-05 08:51:50|2929.27|2929.27|2929.27|2929.27|2929.27|2929.27|2929.27|2929.27|0
1651740720000|2022-05-05 08:52:00|2927.73|2927.73|2927.29|2927.29|2927.73|2927.73|2927.29|2927.29|0
1651740730000|2022-05-05 08:52:10|2927.51|2927.51|2927.95|2927.95|2927.95|2927.95|2927.51|2927.51|0
1651740740000|2022-05-05 08:52:20|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|0
1651740760000|2022-05-05 08:52:40|2927.62|2927.62|2927.07|2927.07|2927.62|2927.62|2927.07|2927.07|0
1651740770000|2022-05-05 08:52:50|2927.51|2927.51|2927.62|2927.62|2927.62|2927.62|2927.51|2927.51|0
1651740780000|2022-05-05 08:53:00|2927.95|2927.95|2927.62|2927.62|2927.95|2927.95|2927.62|2927.62|0
1651740790000|2022-05-05 08:53:10|2927.84|2927.84|2927.84|2927.84|2927.84|2927.84|2927.51|2927.51|0
1651740800000|2022-05-05 08:53:20|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|0
1651740810000|2022-05-05 08:53:30|2928.17|2928.17|2928.14|2928.14|2928.17|2928.17|2927.81|2927.81|0
1651740820000|2022-05-05 08:53:40|2928.47|2928.47|2928.58|2928.58|2928.58|2928.58|2928.47|2928.47|0
1651740830000|2022-05-05 08:53:50|2928.14|2928.14|2928.14|2928.14|2928.14|2928.14|2928.14|2928.14|0
1651740840000|2022-05-05 08:54:00|2928.58|2928.58|2928.47|2928.47|2928.58|2928.58|2928.47|2928.47|0
1651740850000|2022-05-05 08:54:10|2928.91|2928.91|2928.91|2928.91|2928.91|2928.91|2928.91|2928.91|0
1651740860000|2022-05-05 08:54:20|2928.58|2928.58|2928.18|2928.18|2928.62|2928.62|2928.03|2928.03|0
1651740870000|2022-05-05 08:54:30|2928.4|2928.4|2928.95|2928.95|2928.95|2928.95|2928.4|2928.4|0
1651740900000|2022-05-05 08:55:00|2929.17|2929.17|2929.84|2929.84|2929.84|2929.84|2929.17|2929.17|0
1651740910000|2022-05-05 08:55:10|2929.5|2929.5|2929.62|2929.62|2929.62|2929.62|2929.5|2929.5|0
1651740920000|2022-05-05 08:55:20|2929.84|2929.84|2930.26|2930.26|2930.26|2930.26|2929.84|2929.84|0
1651740950000|2022-05-05 08:55:50|2930.45|2930.45|2930.65|2930.65|2930.65|2930.65|2930.45|2930.45|0
1651740960000|2022-05-05 08:56:00|2930.85|2930.85|2930.85|2930.85|2930.85|2930.85|2930.85|2930.85|0
1651741010000|2022-05-05 08:56:50|2930.63|2930.63|2930.41|2930.41|2930.63|2930.63|2930.41|2930.41|0
1651741020000|2022-05-05 08:57:00|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|2930.77|0
1651741040000|2022-05-05 08:57:20|2930.89|2930.89|2930.89|2930.89|2930.89|2930.89|2930.89|2930.89|0
1651741070000|2022-05-05 08:57:50|2930.55|2930.55|2930.55|2930.55|2930.55|2930.55|2930.55|2930.55|0
1651741100000|2022-05-05 08:58:20|2929.89|2929.89|2930.12|2930.12|2930.12|2930.12|2929.89|2929.89|0
1651741110000|2022-05-05 08:58:30|2930.35|2930.35|2930.57|2930.57|2930.57|2930.57|2930.35|2930.35|0
1651741120000|2022-05-05 08:58:40|2930.35|2930.35|2930.9|2930.9|2930.9|2930.9|2930.35|2930.35|0
1651741140000|2022-05-05 08:59:00|2931.02|2931.02|2931.57|2931.57|2931.57|2931.57|2931.02|2931.02|0
1651741180000|2022-05-05 08:59:40|2931.65|2931.65|2931.32|2931.32|2931.65|2931.65|2931.32|2931.32|0
1651741190000|2022-05-05 08:59:50|2931.12|2931.12|2930.94|2930.94|2931.12|2931.12|2930.28|2930.28|0
1651741200000|2022-05-05 09:00:00|2930.72|2930.72|2930.39|2930.39|2930.72|2930.72|2930.28|2930.28|0
1651741210000|2022-05-05 09:00:10|2930.76|2930.76|2930.76|2930.76|2930.76|2930.76|2930.76|2930.76|0
1651741220000|2022-05-05 09:00:20|2930.98|2930.98|2931.42|2931.42|2931.42|2931.42|2930.98|2930.98|0
1651741230000|2022-05-05 09:00:30|2931.64|2931.64|2931.64|2931.64|2931.64|2931.64|2931.64|2931.64|0
1651741240000|2022-05-05 09:00:40|2931.75|2931.75|2931.98|2931.98|2931.98|2931.98|2931.75|2931.75|0
1651741260000|2022-05-05 09:01:00|2931.2|2931.2|2931.87|2931.87|2931.87|2931.87|2931.2|2931.2|0
1651741280000|2022-05-05 09:01:20|2932.31|2932.31|2933.08|2933.08|2933.08|2933.08|2932.31|2932.31|0
1651741290000|2022-05-05 09:01:30|2933.31|2933.31|2933.61|2933.61|2933.61|2933.61|2933.31|2933.31|0
1651741300000|2022-05-05 09:01:40|2933.93|2933.93|2935.07|2935.07|2935.07|2935.07|2933.93|2933.93|0
1651741320000|2022-05-05 09:02:00|2934.29|2934.29|2934.29|2934.29|2934.29|2934.29|2934.29|2934.29|0
1651741380000|2022-05-05 09:03:00|2934.52|2934.52|2933.71|2933.71|2934.52|2934.52|2933.71|2933.71|0
1651741410000|2022-05-05 09:03:30|2933.49|2933.49|2933.49|2933.49|2933.49|2933.49|2933.49|2933.49|0
1651741420000|2022-05-05 09:03:40|2933.15|2933.15|2933.15|2933.15|2933.15|2933.15|2933.15|2933.15|0
1651741430000|2022-05-05 09:03:50|2933.6|2933.6|2933.38|2933.38|2933.6|2933.6|2933.38|2933.38|0
1651741510000|2022-05-05 09:05:10|2933.6|2933.6|2933.6|2933.6|2933.6|2933.6|2933.6|2933.6|0
1651741520000|2022-05-05 09:05:20|2932.93|2932.93|2932.74|2932.74|2932.93|2932.93|2932.74|2932.74|0
1651741530000|2022-05-05 09:05:30|2932.52|2932.52|2932.52|2932.52|2932.52|2932.52|2932.52|2932.52|0
1651741540000|2022-05-05 09:05:40|2931.78|2931.78|2931.78|2931.78|2931.78|2931.78|2931.78|2931.78|0
1651741550000|2022-05-05 09:05:50|2931.56|2931.56|2930.28|2930.28|2931.56|2931.56|2930.28|2930.28|0
1651741560000|2022-05-05 09:06:00|2929.55|2929.55|2930.28|2930.28|2930.28|2930.28|2929.55|2929.55|0
1651741590000|2022-05-05 09:06:30|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|2929.62|0
1651741600000|2022-05-05 09:06:40|2929.22|2929.22|2929.22|2929.22|2929.22|2929.22|2929.22|2929.22|0
1651741620000|2022-05-05 09:07:00|2929|2929|2928.34|2928.34|2929|2929|2928.34|2928.34|0
1651741670000|2022-05-05 09:07:50|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|0
1651741680000|2022-05-05 09:08:00|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|0
1651741690000|2022-05-05 09:08:10|2928.1|2928.1|2928.1|2928.1|2928.1|2928.1|2928.1|2928.1|0
1651741700000|2022-05-05 09:08:20|2927.7|2927.7|2927.59|2927.59|2927.7|2927.7|2927.59|2927.59|0
1651741750000|2022-05-05 09:09:10|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|2927.37|0
1651741770000|2022-05-05 09:09:30|2928.03|2928.03|2927.81|2927.81|2928.03|2928.03|2927.81|2927.81|0
1651741800000|2022-05-05 09:10:00|2928.25|2928.25|2928.72|2928.72|2928.72|2928.72|2928.25|2928.25|0
1651741810000|2022-05-05 09:10:10|2928.36|2928.36|2928.36|2928.36|2928.36|2928.36|2928.36|2928.36|0
1651741830000|2022-05-05 09:10:30|2928.8|2928.8|2928.8|2928.8|2928.8|2928.8|2928.8|2928.8|0
1651741850000|2022-05-05 09:10:50|2929.02|2929.02|2928.8|2928.8|2929.02|2929.02|2928.8|2928.8|0
1651741920000|2022-05-05 09:12:00|2928.96|2928.96|2929.04|2929.04|2929.04|2929.04|2928.96|2928.96|0
1651741950000|2022-05-05 09:12:30|2929.24|2929.24|2929.43|2929.43|2929.43|2929.43|2929.24|2929.24|0
1651742010000|2022-05-05 09:13:30|2929.63|2929.63|2929.63|2929.63|2929.63|2929.63|2929.63|2929.63|0
1651742020000|2022-05-05 09:13:40|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|2929.43|0
1651742040000|2022-05-05 09:14:00|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|2929.87|0
1651742070000|2022-05-05 09:14:30|2929.95|2929.95|2929.95|2929.95|2929.95|2929.95|2929.95|2929.95|0
1651742100000|2022-05-05 09:15:00|2931.34|2931.34|2931.93|2931.93|2932.42|2932.42|2931.34|2931.34|0
1651742130000|2022-05-05 09:15:30|2932.67|2932.67|2932.67|2932.67|2932.67|2932.67|2932.67|2932.67|0
1651742140000|2022-05-05 09:15:40|2933.11|2933.11|2933.11|2933.11|2933.11|2933.11|2933.11|2933.11|0
1651742160000|2022-05-05 09:16:00|2933.22|2933.22|2933.22|2933.22|2933.22|2933.22|2933.22|2933.22|0
1651742180000|2022-05-05 09:16:20|2932.66|2932.66|2932.55|2932.55|2932.66|2932.66|2932.55|2932.55|0
1651742200000|2022-05-05 09:16:40|2932.88|2932.88|2932.99|2932.99|2932.99|2932.99|2932.88|2932.88|0
1651742210000|2022-05-05 09:16:50|2932.77|2932.77|2932.88|2932.88|2932.88|2932.88|2932.77|2932.77|0
1651742270000|2022-05-05 09:17:50|2933.1|2933.1|2933.1|2933.1|2933.1|2933.1|2933.1|2933.1|0
1651742310000|2022-05-05 09:18:30|2933.55|2933.55|2933.33|2933.33|2933.55|2933.55|2933.1|2933.1|0
1651742320000|2022-05-05 09:18:40|2933.11|2933.11|2933.11|2933.11|2933.11|2933.11|2933.11|2933.11|0
1651742340000|2022-05-05 09:19:00|2933.33|2933.33|2933.14|2933.14|2933.33|2933.33|2933.14|2933.14|0
1651742360000|2022-05-05 09:19:20|2932.89|2932.89|2932.89|2932.89|2932.89|2932.89|2932.89|2932.89|0
1651742380000|2022-05-05 09:19:40|2932.23|2932.23|2932.41|2932.41|2932.63|2932.63|2932.23|2932.23|0
1651742390000|2022-05-05 09:19:50|2932.19|2932.19|2932.19|2932.19|2932.19|2932.19|2932.19|2932.19|0
1651742400000|2022-05-05 09:20:00|2932.42|2932.42|2932.42|2932.42|2932.42|2932.42|2932.42|2932.42|0
1651742430000|2022-05-05 09:20:30|2932.2|2932.2|2930.47|2930.47|2932.2|2932.2|2930.47|2930.47|0
1651742440000|2022-05-05 09:20:40|2930.7|2930.7|2930.7|2930.7|2930.7|2930.7|2930.7|2930.7|0
1651742460000|2022-05-05 09:21:00|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|2930.3|0
1651742480000|2022-05-05 09:21:20|2929.86|2929.86|2929.86|2929.86|2929.86|2929.86|2929.86|2929.86|0
1651742510000|2022-05-05 09:21:50|2929.13|2929.13|2929.13|2929.13|2929.13|2929.13|2929.13|2929.13|0
1651742520000|2022-05-05 09:22:00|2928.73|2928.73|2928.17|2928.17|2928.73|2928.73|2928.17|2928.17|0
1651742570000|2022-05-05 09:22:50|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|2927.71|0
1651742590000|2022-05-05 09:23:10|2927.05|2927.05|2925.54|2925.54|2927.05|2927.05|2925.54|2925.54|0
1651742600000|2022-05-05 09:23:20|2925.62|2925.62|2925.62|2925.62|2925.62|2925.62|2925.62|2925.62|0
1651742620000|2022-05-05 09:23:40|2925.42|2925.42|2924.99|2924.99|2925.42|2925.42|2924.99|2924.99|0
1651742660000|2022-05-05 09:24:20|2924.25|2924.25|2924.25|2924.25|2924.25|2924.25|2924.25|2924.25|0
1651742700000|2022-05-05 09:25:00|2923.81|2923.81|2923.81|2923.81|2923.81|2923.81|2923.81|2923.81|0
1651742710000|2022-05-05 09:25:10|2923.45|2923.45|2923.45|2923.45|2923.45|2923.45|2923.45|2923.45|0
1651742730000|2022-05-05 09:25:30|2923.25|2923.25|2922.85|2922.85|2923.25|2923.25|2922.85|2922.85|0
1651742750000|2022-05-05 09:25:50|2922.52|2922.52|2922.52|2922.52|2922.52|2922.52|2922.52|2922.52|0
1651742770000|2022-05-05 09:26:10|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|0
1651742780000|2022-05-05 09:26:20|2922.85|2922.85|2922.85|2922.85|2922.85|2922.85|2922.85|2922.85|0
1651742790000|2022-05-05 09:26:30|2923.4|2923.4|2922.85|2922.85|2923.4|2923.4|2922.85|2922.85|0
1651742850000|2022-05-05 09:27:30|2922.74|2922.74|2923.21|2923.21|2923.21|2923.21|2922.74|2922.74|0
1651742860000|2022-05-05 09:27:40|2922.55|2922.55|2922.55|2922.55|2922.55|2922.55|2922.55|2922.55|0
1651742870000|2022-05-05 09:27:50|2922.66|2922.66|2922.88|2922.88|2922.88|2922.88|2922.66|2922.66|0
1651742940000|2022-05-05 09:29:00|2922.66|2922.66|2922.74|2922.74|2922.74|2922.74|2922.66|2922.66|0
1651742970000|2022-05-05 09:29:30|2921.75|2921.75|2922.17|2922.17|2922.17|2922.17|2921.75|2921.75|0
1651742990000|2022-05-05 09:29:50|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|0
1651743010000|2022-05-05 09:30:10|2921.19|2921.19|2920.33|2920.33|2921.41|2921.41|2920.33|2920.33|0
1651743020000|2022-05-05 09:30:20|2920.65|2920.65|2920.65|2920.65|2920.65|2920.65|2920.65|2920.65|0
1651743030000|2022-05-05 09:30:30|2919.88|2919.88|2919.99|2919.99|2919.99|2919.99|2919.88|2919.88|0
1651743060000|2022-05-05 09:31:00|2920.32|2920.32|2920.54|2920.54|2920.54|2920.54|2920.32|2920.32|0
1651743070000|2022-05-05 09:31:10|2920.76|2920.76|2920.54|2920.54|2920.76|2920.76|2920.54|2920.54|0
1651743110000|2022-05-05 09:31:50|2920.76|2920.76|2920.43|2920.43|2920.76|2920.76|2920.43|2920.43|0
1651743120000|2022-05-05 09:32:00|2920.63|2920.63|2920.63|2920.63|2920.63|2920.63|2920.63|2920.63|0
1651743130000|2022-05-05 09:32:10|2920.85|2920.85|2920.85|2920.85|2920.85|2920.85|2920.85|2920.85|0
1651743160000|2022-05-05 09:32:40|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|0
1651743170000|2022-05-05 09:32:50|2920.18|2920.18|2920.18|2920.18|2920.18|2920.18|2920.18|2920.18|0
1651743180000|2022-05-05 09:33:00|2919.82|2919.82|2919.6|2919.6|2919.82|2919.82|2919.6|2919.6|0
1651743190000|2022-05-05 09:33:10|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|0
1651743220000|2022-05-05 09:33:40|2919.6|2919.6|2919.6|2919.6|2919.6|2919.6|2919.6|2919.6|0
1651743230000|2022-05-05 09:33:50|2920|2920|2920|2920|2920|2920|2920|2920|0
1651743250000|2022-05-05 09:34:10|2920.39|2920.39|2920.83|2920.83|2920.83|2920.83|2920.39|2920.39|0
1651743260000|2022-05-05 09:34:20|2921.03|2921.03|2921.23|2921.23|2921.23|2921.23|2921.03|2921.03|0
1651743270000|2022-05-05 09:34:30|2921.01|2921.01|2921.01|2921.01|2921.01|2921.01|2921.01|2921.01|0
1651743300000|2022-05-05 09:35:00|2921.12|2921.12|2921.12|2921.12|2921.12|2921.12|2921.12|2921.12|0
1651743340000|2022-05-05 09:35:40|2921.23|2921.23|2921.59|2921.59|2921.59|2921.59|2921.23|2921.23|0
1651743350000|2022-05-05 09:35:50|2922.03|2922.03|2922.03|2922.03|2922.03|2922.03|2922.03|2922.03|0
1651743360000|2022-05-05 09:36:00|2923.5|2923.5|2923.5|2923.5|2923.5|2923.5|2923.5|2923.5|0
1651743410000|2022-05-05 09:36:50|2923.28|2923.28|2923.92|2923.92|2923.92|2923.92|2923.28|2923.28|0
1651743430000|2022-05-05 09:37:10|2923.69|2923.69|2923.58|2923.58|2923.69|2923.69|2923.58|2923.58|0
1651743440000|2022-05-05 09:37:20|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|2922.49|0
1651743450000|2022-05-05 09:37:30|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|2922.29|0
1651743460000|2022-05-05 09:37:40|2921.96|2921.96|2921.59|2921.59|2921.96|2921.96|2921.59|2921.59|0
1651743470000|2022-05-05 09:37:50|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|0
1651743480000|2022-05-05 09:38:00|2921.37|2921.37|2921.59|2921.59|2921.59|2921.59|2921.37|2921.37|0
1651743490000|2022-05-05 09:38:10|2921.39|2921.39|2921|2921|2921.39|2921.39|2921|2921|0
1651743540000|2022-05-05 09:39:00|2921.2|2921.2|2921.2|2921.2|2921.2|2921.2|2921.2|2921.2|0
1651743550000|2022-05-05 09:39:10|2921.42|2921.42|2921.27|2921.27|2921.64|2921.64|2921.27|2921.27|0
1651743560000|2022-05-05 09:39:20|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|0
1651743590000|2022-05-05 09:39:50|2921.89|2921.89|2921.89|2921.89|2921.89|2921.89|2921.89|2921.89|0
1651743670000|2022-05-05 09:41:10|2922.44|2922.44|2922.44|2922.44|2922.44|2922.44|2922.44|2922.44|0
1651743680000|2022-05-05 09:41:20|2922.88|2922.88|2923.24|2923.24|2923.24|2923.24|2922.88|2922.88|0
1651743690000|2022-05-05 09:41:30|2923.46|2923.46|2924.13|2924.13|2924.13|2924.13|2923.46|2923.46|0
1651743700000|2022-05-05 09:41:40|2924.9|2924.9|2924.13|2924.13|2924.9|2924.9|2924.13|2924.13|0
1651743710000|2022-05-05 09:41:50|2924.24|2924.24|2924.24|2924.24|2924.24|2924.24|2924.24|2924.24|0
1651743750000|2022-05-05 09:42:30|2925.07|2925.07|2924.88|2924.88|2925.24|2925.24|2924.88|2924.88|0
1651743760000|2022-05-05 09:42:40|2925.33|2925.33|2924.91|2924.91|2925.33|2925.33|2924.91|2924.91|0
1651743780000|2022-05-05 09:43:00|2926.49|2926.49|2926.49|2926.49|2926.49|2926.49|2926.49|2926.49|0
1651743790000|2022-05-05 09:43:10|2926.71|2926.71|2925.86|2925.86|2926.71|2926.71|2925.86|2925.86|0
1651743800000|2022-05-05 09:43:20|2926.26|2926.26|2926.26|2926.26|2926.26|2926.26|2926.26|2926.26|0
1651743810000|2022-05-05 09:43:30|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|0
1651743820000|2022-05-05 09:43:40|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|2926.02|0
1651743830000|2022-05-05 09:43:50|2925.8|2925.8|2925.58|2925.58|2925.8|2925.8|2925.58|2925.58|0
1651743840000|2022-05-05 09:44:00|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|0
1651743860000|2022-05-05 09:44:20|2926.47|2926.47|2925.45|2925.45|2926.47|2926.47|2925.45|2925.45|0
1651743870000|2022-05-05 09:44:30|2925.06|2925.06|2925.26|2925.26|2925.26|2925.26|2924.86|2924.86|0
1651743940000|2022-05-05 09:45:40|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|0
1651744010000|2022-05-05 09:46:50|2925.79|2925.79|2925.79|2925.79|2925.79|2925.79|2925.79|2925.79|0
1651744030000|2022-05-05 09:47:10|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|0
1651744100000|2022-05-05 09:48:20|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|0
1651744120000|2022-05-05 09:48:40|2924.81|2924.81|2924.45|2924.45|2924.81|2924.81|2924.45|2924.45|0
1651744130000|2022-05-05 09:48:50|2924.01|2924.01|2923.79|2923.79|2924.01|2924.01|2923.79|2923.79|0
1651744140000|2022-05-05 09:49:00|2923.59|2923.59|2922.66|2922.66|2923.59|2923.59|2922.66|2922.66|0
1651744170000|2022-05-05 09:49:30|2923.39|2923.39|2923.39|2923.39|2923.39|2923.39|2923.39|2923.39|0
1651744180000|2022-05-05 09:49:40|2922.95|2922.95|2922.95|2922.95|2922.95|2922.95|2922.95|2922.95|0
1651744190000|2022-05-05 09:49:50|2923.17|2923.17|2923.61|2923.61|2923.61|2923.61|2923.17|2923.17|0
1651744240000|2022-05-05 09:50:40|2923.39|2923.39|2923.39|2923.39|2923.39|2923.39|2923.39|2923.39|0
1651744250000|2022-05-05 09:50:50|2924.13|2924.13|2924.86|2924.86|2924.86|2924.86|2924.13|2924.13|0
1651744260000|2022-05-05 09:51:00|2925.08|2925.08|2925.3|2925.3|2925.3|2925.3|2925.08|2925.08|0
1651744310000|2022-05-05 09:51:50|2925.19|2925.19|2925.19|2925.19|2925.41|2925.41|2925.19|2925.19|0
1651744320000|2022-05-05 09:52:00|2924.97|2924.97|2925.08|2925.08|2925.08|2925.08|2924.63|2924.63|0
1651744340000|2022-05-05 09:52:20|2924.4|2924.4|2924.17|2924.17|2924.4|2924.4|2924.17|2924.17|0
1651744370000|2022-05-05 09:52:50|2923.95|2923.95|2923.95|2923.95|2923.95|2923.95|2923.95|2923.95|0
1651744380000|2022-05-05 09:53:00|2924.54|2924.54|2924.54|2924.54|2924.54|2924.54|2924.54|2924.54|0
1651744420000|2022-05-05 09:53:40|2925.34|2925.34|2926.02|2926.02|2926.02|2926.02|2925.34|2925.34|0
1651744440000|2022-05-05 09:54:00|2926.46|2926.46|2926.46|2926.46|2926.46|2926.46|2926.46|2926.46|0
1651744480000|2022-05-05 09:54:40|2926.68|2926.68|2926.68|2926.68|2926.68|2926.68|2926.68|2926.68|0
1651744540000|2022-05-05 09:55:40|2926.9|2926.9|2926.9|2926.9|2926.9|2926.9|2926.9|2926.9|0
1651744550000|2022-05-05 09:55:50|2926.46|2926.46|2926.46|2926.46|2926.46|2926.46|2926.46|2926.46|0
1651744570000|2022-05-05 09:56:10|2926.68|2926.68|2927.12|2927.12|2927.12|2927.12|2926.68|2926.68|0
1651744580000|2022-05-05 09:56:20|2927.23|2927.23|2927.56|2927.56|2927.56|2927.56|2927.23|2927.23|0
1651744610000|2022-05-05 09:56:50|2927.34|2927.34|2927.19|2927.19|2927.56|2927.56|2927.19|2927.19|0
1651744620000|2022-05-05 09:57:00|2927.42|2927.42|2927.42|2927.42|2927.42|2927.42|2927.42|2927.42|0
1651744650000|2022-05-05 09:57:30|2927.78|2927.78|2928.64|2928.64|2928.64|2928.64|2927.32|2927.32|0
1651744710000|2022-05-05 09:58:30|2928.27|2928.27|2927.88|2927.88|2928.27|2928.27|2927.88|2927.88|0
1651744720000|2022-05-05 09:58:40|2928.07|2928.07|2928.24|2928.24|2928.24|2928.24|2928.07|2928.07|0
1651744730000|2022-05-05 09:58:50|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|0
1651744750000|2022-05-05 09:59:10|2927.68|2927.68|2927.45|2927.45|2927.68|2927.68|2927.45|2927.45|0
1651744760000|2022-05-05 09:59:20|2927.65|2927.65|2927.65|2927.65|2927.87|2927.87|2927.65|2927.65|0
1651744790000|2022-05-05 09:59:50|2926.91|2926.91|2926.91|2926.91|2926.91|2926.91|2926.91|2926.91|0
1651744800000|2022-05-05 10:00:00|2927.14|2927.14|2927.14|2927.14|2927.14|2927.14|2927.14|2927.14|0
1651744810000|2022-05-05 10:00:10|2926.91|2926.91|2926.91|2926.91|2926.91|2926.91|2926.91|2926.91|0
1651744820000|2022-05-05 10:00:20|2926.69|2926.69|2926.46|2926.46|2926.69|2926.69|2926.24|2926.24|0
1651744830000|2022-05-05 10:00:30|2926.69|2926.69|2926.69|2926.69|2926.69|2926.69|2926.69|2926.69|0
1651744840000|2022-05-05 10:00:40|2926.91|2926.91|2926.91|2926.91|2926.91|2926.91|2926.91|2926.91|0
1651744860000|2022-05-05 10:01:00|2926.32|2926.32|2926.32|2926.32|2926.32|2926.32|2926.32|2926.32|0
1651744900000|2022-05-05 10:01:40|2926.76|2926.76|2929.38|2929.38|2929.38|2929.38|2926.76|2926.76|0
1651744910000|2022-05-05 10:01:50|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|0
1651744920000|2022-05-05 10:02:00|2929.8|2929.8|2929.8|2929.8|2929.8|2929.8|2929.8|2929.8|0
1651744950000|2022-05-05 10:02:30|2930.02|2930.02|2930.02|2930.02|2930.02|2930.02|2930.02|2930.02|0
1651744960000|2022-05-05 10:02:40|2930.22|2930.22|2930.22|2930.22|2930.22|2930.22|2930.22|2930.22|0
1651744970000|2022-05-05 10:02:50|2929.98|2929.98|2929.45|2929.45|2929.98|2929.98|2929.45|2929.45|0
1651744990000|2022-05-05 10:03:10|2929.67|2929.67|2930.44|2930.44|2930.44|2930.44|2929.67|2929.67|0
1651745000000|2022-05-05 10:03:20|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|2930.52|0
1651745010000|2022-05-05 10:03:30|2930.41|2930.41|2930.41|2930.41|2930.41|2930.41|2930.41|2930.41|0
1651745020000|2022-05-05 10:03:40|2930.18|2930.18|2930.4|2930.4|2930.4|2930.4|2930.18|2930.18|0
1651745040000|2022-05-05 10:04:00|2930.18|2930.18|2930.18|2930.18|2930.18|2930.18|2930.18|2930.18|0
1651745050000|2022-05-05 10:04:10|2929.74|2929.74|2929.74|2929.74|2929.74|2929.74|2929.74|2929.74|0
1651745090000|2022-05-05 10:04:50|2929.38|2929.38|2929.38|2929.38|2929.38|2929.38|2929.38|2929.38|0
1651745100000|2022-05-05 10:05:00|2929.6|2929.6|2929.49|2929.49|2929.6|2929.6|2929.49|2929.49|0
1651745110000|2022-05-05 10:05:10|2929.85|2929.85|2929.85|2929.85|2929.85|2929.85|2929.85|2929.85|0
1651745130000|2022-05-05 10:05:30|2929.12|2929.12|2929.71|2929.71|2929.71|2929.71|2929.12|2929.12|0
1651745160000|2022-05-05 10:06:00|2929.47|2929.47|2929.69|2929.69|2929.69|2929.69|2929.47|2929.47|0
1651745190000|2022-05-05 10:06:30|2929.45|2929.45|2930.29|2930.29|2930.29|2930.29|2929.45|2929.45|0
1651745200000|2022-05-05 10:06:40|2930.49|2930.49|2930.71|2930.71|2930.71|2930.71|2930.49|2930.49|0
1651745210000|2022-05-05 10:06:50|2930.93|2930.93|2930.61|2930.61|2930.93|2930.93|2930.61|2930.61|0
1651745220000|2022-05-05 10:07:00|2930.83|2930.83|2930.83|2930.83|2930.83|2930.83|2930.83|2930.83|0
1651745230000|2022-05-05 10:07:10|2931.05|2931.05|2931.83|2931.83|2931.83|2931.83|2931.05|2931.05|0
1651745240000|2022-05-05 10:07:20|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|0
1651745280000|2022-05-05 10:08:00|2932.34|2932.34|2932.7|2932.7|2932.7|2932.7|2932.34|2932.34|0
1651745290000|2022-05-05 10:08:10|2932.9|2932.9|2932.9|2932.9|2932.9|2932.9|2932.9|2932.9|0
1651745340000|2022-05-05 10:09:00|2933.13|2933.13|2933.13|2933.13|2933.13|2933.13|2933.13|2933.13|0
1651745360000|2022-05-05 10:09:20|2933.35|2933.35|2933.35|2933.35|2933.35|2933.35|2933.35|2933.35|0
1651745370000|2022-05-05 10:09:30|2933.59|2933.59|2933.92|2933.92|2933.92|2933.92|2933.59|2933.59|0
1651745400000|2022-05-05 10:10:00|2933.55|2933.55|2933.41|2933.41|2933.55|2933.55|2933.19|2933.19|0
1651745410000|2022-05-05 10:10:10|2933.64|2933.64|2933.64|2933.64|2933.64|2933.64|2933.64|2933.64|0
1651745420000|2022-05-05 10:10:20|2933.41|2933.41|2933.04|2933.04|2933.41|2933.41|2933.04|2933.04|0
1651745450000|2022-05-05 10:10:50|2932.93|2932.93|2932.6|2932.6|2933.04|2933.04|2932.6|2932.6|0
1651745460000|2022-05-05 10:11:00|2932.16|2932.16|2932.16|2932.16|2932.16|2932.16|2932.16|2932.16|0
1651745490000|2022-05-05 10:11:30|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|0
1651745540000|2022-05-05 10:12:20|2931.86|2931.86|2930.75|2930.75|2931.86|2931.86|2930.75|2930.75|0
1651745590000|2022-05-05 10:13:10|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|0
1651745600000|2022-05-05 10:13:20|2931.45|2931.45|2931.45|2931.45|2931.45|2931.45|2931.45|2931.45|0
1651745630000|2022-05-05 10:13:50|2930.79|2930.79|2930.79|2930.79|2930.79|2930.79|2930.79|2930.79|0
1651745640000|2022-05-05 10:14:00|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|0
1651745700000|2022-05-05 10:15:00|2931.17|2931.17|2931.4|2931.4|2931.4|2931.4|2931.17|2931.17|0
1651745710000|2022-05-05 10:15:10|2931.62|2931.62|2931.42|2931.42|2931.62|2931.62|2931.42|2931.42|0
1651745740000|2022-05-05 10:15:40|2931.64|2931.64|2931.64|2931.64|2931.64|2931.64|2931.64|2931.64|0
1651745770000|2022-05-05 10:16:10|2931.2|2931.2|2930.65|2930.65|2931.2|2931.2|2930.65|2930.65|0
1651745780000|2022-05-05 10:16:20|2931.31|2931.31|2931.86|2931.86|2931.86|2931.86|2931.31|2931.31|0
1651745790000|2022-05-05 10:16:30|2932.41|2932.41|2933.15|2933.15|2933.15|2933.15|2932.41|2932.41|0
1651745800000|2022-05-05 10:16:40|2933.37|2933.37|2932.93|2932.93|2933.37|2933.37|2932.93|2932.93|0
1651745810000|2022-05-05 10:16:50|2932.7|2932.7|2932.7|2932.7|2932.7|2932.7|2932.7|2932.7|0
1651745820000|2022-05-05 10:17:00|2932.48|2932.48|2932.37|2932.37|2932.48|2932.48|2932.37|2932.37|0
1651745840000|2022-05-05 10:17:20|2931.97|2931.97|2932.17|2932.17|2932.17|2932.17|2931.97|2931.97|0
1651745860000|2022-05-05 10:17:40|2932.25|2932.25|2932.73|2932.73|2932.73|2932.73|2932.25|2932.25|0
1651745870000|2022-05-05 10:17:50|2932.36|2932.36|2932.76|2932.76|2932.76|2932.76|2932.36|2932.36|0
1651745880000|2022-05-05 10:18:00|2932.39|2932.39|2932.39|2932.39|2932.39|2932.39|2932.39|2932.39|0
1651745890000|2022-05-05 10:18:10|2932.62|2932.62|2932.62|2932.62|2932.62|2932.62|2932.62|2932.62|0
1651745920000|2022-05-05 10:18:40|2932.99|2932.99|2933.35|2933.35|2933.35|2933.35|2932.99|2932.99|0
1651745930000|2022-05-05 10:18:50|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|2933.57|0
1651745990000|2022-05-05 10:19:50|2933.13|2933.13|2933.35|2933.35|2933.35|2933.35|2933.13|2933.13|0
1651746000000|2022-05-05 10:20:00|2932.76|2932.76|2932.76|2932.76|2932.76|2932.76|2932.76|2932.76|0
1651746010000|2022-05-05 10:20:10|2932.54|2932.54|2932.32|2932.32|2932.54|2932.54|2932.32|2932.32|0
1651746040000|2022-05-05 10:20:40|2932.43|2932.43|2932.43|2932.43|2932.43|2932.43|2932.43|2932.43|0
1651746050000|2022-05-05 10:20:50|2932.8|2932.8|2932.8|2932.8|2932.8|2932.8|2932.8|2932.8|0
1651746060000|2022-05-05 10:21:00|2932.57|2932.57|2932.36|2932.36|2932.57|2932.57|2932.14|2932.14|0
1651746110000|2022-05-05 10:21:50|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|0
1651746120000|2022-05-05 10:22:00|2932.36|2932.36|2932.58|2932.58|2932.58|2932.58|2932.36|2932.36|0
1651746150000|2022-05-05 10:22:30|2932.38|2932.38|2932.6|2932.6|2932.6|2932.6|2932.38|2932.38|0
1651746170000|2022-05-05 10:22:50|2932.82|2932.82|2932.45|2932.45|2932.82|2932.82|2932.45|2932.45|0
1651746180000|2022-05-05 10:23:00|2932.67|2932.67|2932.67|2932.67|2932.67|2932.67|2932.67|2932.67|0
1651746220000|2022-05-05 10:23:40|2932.78|2932.78|2932.78|2932.78|2932.78|2932.78|2932.78|2932.78|0
1651746240000|2022-05-05 10:24:00|2933.22|2933.22|2933.22|2933.22|2933.22|2933.22|2933.22|2933.22|0
1651746280000|2022-05-05 10:24:40|2933.44|2933.44|2933.44|2933.44|2933.44|2933.44|2933.44|2933.44|0
1651746290000|2022-05-05 10:24:50|2933|2933|2933|2933|2933|2933|2933|2933|0
1651746300000|2022-05-05 10:25:00|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|0
1651746330000|2022-05-05 10:25:30|2933.73|2933.73|2933.73|2933.73|2933.73|2933.73|2933.73|2933.73|0
1651746340000|2022-05-05 10:25:40|2933.29|2933.29|2934.07|2934.07|2934.07|2934.07|2933.29|2933.29|0
1651746360000|2022-05-05 10:26:00|2933.51|2933.51|2933.51|2933.51|2933.51|2933.51|2933.51|2933.51|0
1651746370000|2022-05-05 10:26:10|2933.88|2933.88|2933.88|2933.88|2933.88|2933.88|2933.88|2933.88|0
1651746390000|2022-05-05 10:26:30|2933.51|2933.51|2933.73|2933.73|2933.73|2933.73|2933.51|2933.51|0
1651746440000|2022-05-05 10:27:20|2934.13|2934.13|2933.93|2933.93|2934.13|2934.13|2933.93|2933.93|0
1651746450000|2022-05-05 10:27:30|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|0
1651746480000|2022-05-05 10:28:00|2934.52|2934.52|2935.26|2935.26|2935.34|2935.34|2934.52|2934.52|0
1651746490000|2022-05-05 10:28:10|2935.48|2935.48|2935.48|2935.48|2935.48|2935.48|2935.48|2935.48|0
1651746500000|2022-05-05 10:28:20|2935.15|2935.15|2934.71|2934.71|2935.15|2935.15|2934.71|2934.71|0
1651746520000|2022-05-05 10:28:40|2934.49|2934.49|2934.71|2934.71|2934.71|2934.71|2934.49|2934.49|0
1651746530000|2022-05-05 10:28:50|2934.52|2934.52|2934.27|2934.27|2934.71|2934.71|2934.27|2934.27|0
1651746560000|2022-05-05 10:29:20|2934.73|2934.73|2934.59|2934.59|2934.73|2934.73|2934|2934|0
1651746570000|2022-05-05 10:29:30|2934.82|2934.82|2934.49|2934.49|2935.05|2935.05|2934.49|2934.49|0
1651746580000|2022-05-05 10:29:40|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|0
1651746590000|2022-05-05 10:29:50|2934.49|2934.49|2934.49|2934.49|2934.49|2934.49|2934.49|2934.49|0
1651746600000|2022-05-05 10:30:00|2934.05|2934.05|2934.51|2934.51|2934.51|2934.51|2934.05|2934.05|0
1651746610000|2022-05-05 10:30:10|2934.28|2934.28|2934.51|2934.51|2934.51|2934.51|2934.28|2934.28|0
1651746620000|2022-05-05 10:30:20|2934.73|2934.73|2935.64|2935.64|2935.64|2935.64|2934.73|2934.73|0
1651746630000|2022-05-05 10:30:30|2935.87|2935.87|2935.87|2935.87|2935.87|2935.87|2935.87|2935.87|0
1651746640000|2022-05-05 10:30:40|2936.1|2936.1|2935.37|2935.37|2936.1|2936.1|2935.37|2935.37|0
1651746650000|2022-05-05 10:30:50|2935.59|2935.59|2935.14|2935.14|2935.59|2935.59|2935.14|2935.14|0
1651746660000|2022-05-05 10:31:00|2934.91|2934.91|2935.87|2935.87|2935.87|2935.87|2934.91|2934.91|0
1651746670000|2022-05-05 10:31:10|2936.33|2936.33|2936.33|2936.33|2936.33|2936.33|2936.33|2936.33|0
1651746680000|2022-05-05 10:31:20|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|0
1651746690000|2022-05-05 10:31:30|2935.64|2935.64|2936.27|2936.27|2936.27|2936.27|2935.64|2935.64|0
1651746700000|2022-05-05 10:31:40|2936.38|2936.38|2935.98|2935.98|2936.38|2936.38|2935.98|2935.98|0
1651746750000|2022-05-05 10:32:30|2935.58|2935.58|2935.37|2935.37|2935.58|2935.58|2935.14|2935.14|0
1651746760000|2022-05-05 10:32:40|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|0
1651746770000|2022-05-05 10:32:50|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|0
1651746780000|2022-05-05 10:33:00|2935.59|2935.59|2935.35|2935.35|2935.81|2935.81|2935.35|2935.35|0
1651746800000|2022-05-05 10:33:20|2935.81|2935.81|2935.37|2935.37|2935.81|2935.81|2935.37|2935.37|0
1651746810000|2022-05-05 10:33:30|2935.04|2935.04|2935.01|2935.01|2935.04|2935.04|2934.82|2934.82|0
1651746820000|2022-05-05 10:33:40|2935.24|2935.24|2935.01|2935.01|2935.24|2935.24|2935.01|2935.01|0
1651746830000|2022-05-05 10:33:50|2934.79|2934.79|2934.1|2934.1|2934.79|2934.79|2934.1|2934.1|0
1651746840000|2022-05-05 10:34:00|2934.54|2934.54|2935.28|2935.28|2935.28|2935.28|2934.54|2934.54|0
1651746900000|2022-05-05 10:35:00|2935.56|2935.56|2935.78|2935.78|2935.78|2935.78|2935.56|2935.56|0
1651746930000|2022-05-05 10:35:30|2937.25|2937.25|2937.47|2937.47|2937.47|2937.47|2937.25|2937.25|0
1651746990000|2022-05-05 10:36:30|2936.74|2936.74|2936.82|2936.82|2936.82|2936.82|2936.74|2936.74|0
1651747000000|2022-05-05 10:36:40|2936.6|2936.6|2936.6|2936.6|2936.6|2936.6|2936.6|2936.6|0
1651747010000|2022-05-05 10:36:50|2936.82|2936.82|2936.82|2936.82|2936.82|2936.82|2936.82|2936.82|0
1651747030000|2022-05-05 10:37:10|2937.05|2937.05|2936.82|2936.82|2937.05|2937.05|2936.82|2936.82|0
1651747070000|2022-05-05 10:37:50|2936.93|2936.93|2936.93|2936.93|2936.93|2936.93|2936.93|2936.93|0
1651747080000|2022-05-05 10:38:00|2936.2|2936.2|2936.2|2936.2|2936.2|2936.2|2936.2|2936.2|0
1651747090000|2022-05-05 10:38:10|2936.43|2936.43|2936.06|2936.06|2936.43|2936.43|2936.06|2936.06|0
1651747100000|2022-05-05 10:38:20|2935.18|2935.18|2934.96|2934.96|2935.18|2935.18|2934.96|2934.96|0
1651747130000|2022-05-05 10:38:50|2934.64|2934.64|2934.86|2934.86|2934.86|2934.86|2934.64|2934.64|0
1651747150000|2022-05-05 10:39:10|2934.13|2934.13|2934.13|2934.13|2934.13|2934.13|2934.13|2934.13|0
1651747170000|2022-05-05 10:39:30|2933.89|2933.89|2934.05|2934.05|2934.05|2934.05|2933.89|2933.89|0
1651747190000|2022-05-05 10:39:50|2934.28|2934.28|2934.28|2934.28|2934.28|2934.28|2934.28|2934.28|0
1651747250000|2022-05-05 10:40:50|2933.72|2933.72|2932.64|2932.64|2933.72|2933.72|2932.64|2932.64|0
1651747260000|2022-05-05 10:41:00|2932.09|2932.09|2932.31|2932.31|2932.31|2932.31|2932.09|2932.09|0
1651747270000|2022-05-05 10:41:10|2932.75|2932.75|2932.75|2932.75|2932.75|2932.75|2932.75|2932.75|0
1651747280000|2022-05-05 10:41:20|2932.97|2932.97|2932.97|2932.97|2932.97|2932.97|2932.97|2932.97|0
1651747290000|2022-05-05 10:41:30|2933.19|2933.19|2933.41|2933.41|2933.41|2933.41|2933.19|2933.19|0
1651747340000|2022-05-05 10:42:20|2933.05|2933.05|2933.05|2933.05|2933.05|2933.05|2933.05|2933.05|0
1651747350000|2022-05-05 10:42:30|2932.83|2932.83|2932.83|2932.83|2932.83|2932.83|2932.83|2932.83|0
1651747390000|2022-05-05 10:43:10|2932.63|2932.63|2932.63|2932.63|2932.63|2932.63|2932.63|2932.63|0
1651747410000|2022-05-05 10:43:30|2932.85|2932.85|2932.93|2932.93|2932.93|2932.93|2932.85|2932.85|0
1651747420000|2022-05-05 10:43:40|2932.7|2932.7|2932.7|2932.7|2932.7|2932.7|2932.7|2932.7|0
1651747440000|2022-05-05 10:44:00|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|2933.43|0
1651747470000|2022-05-05 10:44:30|2933.27|2933.27|2933.27|2933.27|2933.27|2933.27|2933.27|2933.27|0
1651747490000|2022-05-05 10:44:50|2932.61|2932.61|2932.61|2932.61|2932.61|2932.61|2932.61|2932.61|0
1651747500000|2022-05-05 10:45:00|2932.84|2932.84|2932.84|2932.84|2932.84|2932.84|2932.84|2932.84|0
1651747510000|2022-05-05 10:45:10|2933.06|2933.06|2933.22|2933.22|2933.22|2933.22|2933.06|2933.06|0
1651747520000|2022-05-05 10:45:20|2933.14|2933.14|2933.25|2933.25|2933.25|2933.25|2933.03|2933.03|0
1651747540000|2022-05-05 10:45:40|2933.03|2933.03|2932.81|2932.81|2933.03|2933.03|2932.81|2932.81|0
1651747560000|2022-05-05 10:46:00|2932.61|2932.61|2932.61|2932.61|2932.61|2932.61|2932.61|2932.61|0
1651747570000|2022-05-05 10:46:10|2932.38|2932.38|2931.67|2931.67|2932.38|2932.38|2931.59|2931.59|0
1651747620000|2022-05-05 10:47:00|2931.9|2931.9|2932.13|2932.13|2932.58|2932.58|2931.9|2931.9|0
1651747630000|2022-05-05 10:47:10|2931.79|2931.79|2931.82|2931.82|2932.02|2932.02|2931.79|2931.79|0
1651747660000|2022-05-05 10:47:40|2931.66|2931.66|2932.4|2932.4|2932.4|2932.4|2931.66|2931.66|0
1651747670000|2022-05-05 10:47:50|2932.2|2932.2|2932.2|2932.2|2932.2|2932.2|2932.2|2932.2|0
1651747680000|2022-05-05 10:48:00|2931.97|2931.97|2932.51|2932.51|2932.51|2932.51|2931.74|2931.74|0
1651747690000|2022-05-05 10:48:10|2932.87|2932.87|2932.87|2932.87|2932.87|2932.87|2932.87|2932.87|0
1651747710000|2022-05-05 10:48:30|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|0
1651747720000|2022-05-05 10:48:40|2932.5|2932.5|2932.72|2932.72|2932.72|2932.72|2932.5|2932.5|0
1651747750000|2022-05-05 10:49:10|2932.95|2932.95|2932.22|2932.22|2932.95|2932.95|2932.22|2932.22|0
1651747760000|2022-05-05 10:49:20|2931.78|2931.78|2931.78|2931.78|2931.78|2931.78|2931.78|2931.78|0
1651747780000|2022-05-05 10:49:40|2931.86|2931.86|2931.86|2931.86|2931.86|2931.86|2931.86|2931.86|0
1651747800000|2022-05-05 10:50:00|2932.09|2932.09|2932.09|2932.09|2932.09|2932.09|2932.09|2932.09|0
1651747830000|2022-05-05 10:50:30|2931.86|2931.86|2931.86|2931.86|2932.02|2932.02|2931.86|2931.86|0
1651747840000|2022-05-05 10:50:40|2932.09|2932.09|2932.09|2932.09|2932.09|2932.09|2932.09|2932.09|0
1651747870000|2022-05-05 10:51:10|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|2932.54|0
1651747880000|2022-05-05 10:51:20|2932.32|2932.32|2931.99|2931.99|2932.32|2932.32|2931.99|2931.99|0
1651747900000|2022-05-05 10:51:40|2932.65|2932.65|2932.12|2932.12|2932.65|2932.65|2932.12|2932.12|0
1651747910000|2022-05-05 10:51:50|2931.92|2931.92|2931.92|2931.92|2931.92|2931.92|2931.92|2931.92|0
1651747920000|2022-05-05 10:52:00|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|0
1651747930000|2022-05-05 10:52:10|2932.51|2932.51|2932.51|2932.51|2932.51|2932.51|2932.51|2932.51|0
1651747940000|2022-05-05 10:52:20|2932.14|2932.14|2932.52|2932.52|2932.52|2932.52|2932.14|2932.14|0
1651747970000|2022-05-05 10:52:50|2932.3|2932.3|2931.94|2931.94|2932.3|2932.3|2931.94|2931.94|0
1651747990000|2022-05-05 10:53:10|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|2932.3|0
1651748000000|2022-05-05 10:53:20|2931.94|2931.94|2932.16|2932.16|2932.16|2932.16|2931.94|2931.94|0
1651748010000|2022-05-05 10:53:30|2931.97|2931.97|2932.76|2932.76|2932.76|2932.76|2931.97|2931.97|0
1651748020000|2022-05-05 10:53:40|2932.98|2932.98|2932.7|2932.7|2932.98|2932.98|2932.24|2932.24|0
1651748030000|2022-05-05 10:53:50|2932.26|2932.26|2931.94|2931.94|2932.26|2932.26|2931.94|2931.94|0
1651748040000|2022-05-05 10:54:00|2931.57|2931.57|2931.57|2931.57|2931.57|2931.57|2931.57|2931.57|0
1651748050000|2022-05-05 10:54:10|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|0
1651748060000|2022-05-05 10:54:20|2932.53|2932.53|2933.13|2933.13|2933.13|2933.13|2932.53|2932.53|0
1651748090000|2022-05-05 10:54:50|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|0
1651748100000|2022-05-05 10:55:00|2933.51|2933.51|2933.31|2933.31|2933.51|2933.51|2933.31|2933.31|0
1651748140000|2022-05-05 10:55:40|2933.11|2933.11|2933.19|2933.19|2933.19|2933.19|2933.11|2933.11|0
1651748150000|2022-05-05 10:55:50|2932.82|2932.82|2932.6|2932.6|2932.82|2932.82|2932.6|2932.6|0
1651748160000|2022-05-05 10:56:00|2932.52|2932.52|2931.16|2931.16|2932.52|2932.52|2931.16|2931.16|0
1651748170000|2022-05-05 10:56:10|2931.53|2931.53|2931.16|2931.16|2931.53|2931.53|2931.16|2931.16|0
1651748190000|2022-05-05 10:56:30|2931.38|2931.38|2931.49|2931.49|2931.49|2931.49|2931.38|2931.38|0
1651748200000|2022-05-05 10:56:40|2931.16|2931.16|2930.93|2930.93|2931.16|2931.16|2930.7|2930.7|0
1651748250000|2022-05-05 10:57:30|2931.66|2931.66|2931.66|2931.66|2931.66|2931.66|2931.66|2931.66|0
1651748270000|2022-05-05 10:57:50|2931.44|2931.44|2931.44|2931.44|2931.44|2931.44|2931.44|2931.44|0
1651748280000|2022-05-05 10:58:00|2931.04|2931.04|2931.04|2931.04|2931.04|2931.04|2931.04|2931.04|0
1651748290000|2022-05-05 10:58:10|2930.88|2930.88|2931.25|2931.25|2931.25|2931.25|2930.88|2930.88|0
1651748320000|2022-05-05 10:58:40|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|0
1651748340000|2022-05-05 10:59:00|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|0
1651748350000|2022-05-05 10:59:10|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|0
1651748360000|2022-05-05 10:59:20|2931.25|2931.25|2931.25|2931.25|2931.25|2931.25|2931.25|2931.25|0
1651748370000|2022-05-05 10:59:30|2931.61|2931.61|2933.8|2933.8|2933.8|2933.8|2931.61|2931.61|0
1651748380000|2022-05-05 10:59:40|2933.01|2933.01|2933.23|2933.23|2933.23|2933.23|2932.9|2932.9|0
1651748390000|2022-05-05 10:59:50|2933.01|2933.01|2931.84|2931.84|2933.01|2933.01|2931.84|2931.84|0
1651748400000|2022-05-05 11:00:00|2931.61|2931.61|2932.11|2932.11|2932.56|2932.56|2931.38|2931.38|0
1651748410000|2022-05-05 11:00:10|2932.31|2932.31|2932.31|2932.31|2932.31|2932.31|2932.31|2932.31|0
1651748420000|2022-05-05 11:00:20|2932.96|2932.96|2931.69|2931.69|2933.18|2933.18|2931.69|2931.69|0
1651748430000|2022-05-05 11:00:30|2931.58|2931.58|2931.81|2931.81|2931.81|2931.81|2931.42|2931.42|0
1651748450000|2022-05-05 11:00:50|2931.37|2931.37|2931.71|2931.71|2931.71|2931.71|2931.15|2931.15|0
1651748460000|2022-05-05 11:01:00|2931.05|2931.05|2929.79|2929.79|2931.05|2931.05|2929.68|2929.68|0
1651748480000|2022-05-05 11:01:20|2930.39|2930.39|2930.39|2930.39|2930.39|2930.39|2930.39|2930.39|0
1651748500000|2022-05-05 11:01:40|2930.72|2930.72|2930.72|2930.72|2930.72|2930.72|2930.72|2930.72|0
1651748520000|2022-05-05 11:02:00|2930.49|2930.49|2926.4|2926.4|2930.49|2930.49|2926.4|2926.4|0
1651748530000|2022-05-05 11:02:10|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|0
1651748560000|2022-05-05 11:02:40|2924.92|2924.92|2924.4|2924.4|2924.92|2924.92|2924.4|2924.4|0
1651748570000|2022-05-05 11:02:50|2924.62|2924.62|2924.85|2924.85|2924.85|2924.85|2924.62|2924.62|0
1651748580000|2022-05-05 11:03:00|2925.22|2925.22|2925.22|2925.22|2925.22|2925.22|2925.22|2925.22|0
1651748590000|2022-05-05 11:03:10|2925|2925|2925|2925|2925|2925|2925|2925|0
1651748600000|2022-05-05 11:03:20|2924.78|2924.78|2924.78|2924.78|2924.78|2924.78|2924.78|2924.78|0
1651748610000|2022-05-05 11:03:30|2923.99|2923.99|2923.53|2923.53|2924.18|2924.18|2923.53|2923.53|0
1651748620000|2022-05-05 11:03:40|2922.79|2922.79|2922.79|2922.79|2922.79|2922.79|2922.79|2922.79|0
1651748630000|2022-05-05 11:03:50|2922.35|2922.35|2922.13|2922.13|2922.35|2922.35|2922.13|2922.13|0
1651748640000|2022-05-05 11:04:00|2921.77|2921.77|2921.77|2921.77|2921.77|2921.77|2921.77|2921.77|0
1651748660000|2022-05-05 11:04:20|2922.5|2922.5|2922.5|2922.5|2922.5|2922.5|2922.5|2922.5|0
1651748670000|2022-05-05 11:04:30|2922.13|2922.13|2922.5|2922.5|2922.5|2922.5|2922.13|2922.13|0
1651748680000|2022-05-05 11:04:40|2921.4|2921.4|2921.4|2921.4|2921.4|2921.4|2921.4|2921.4|0
1651748690000|2022-05-05 11:04:50|2920.95|2920.95|2920.95|2920.95|2920.95|2920.95|2920.95|2920.95|0
1651748700000|2022-05-05 11:05:00|2920.22|2920.22|2919.45|2919.45|2920.22|2920.22|2919.45|2919.45|0
1651748720000|2022-05-05 11:05:20|2919.82|2919.82|2919.82|2919.82|2919.82|2919.82|2919.82|2919.82|0
1651748750000|2022-05-05 11:05:50|2919.45|2919.45|2919.45|2919.45|2919.45|2919.45|2919.45|2919.45|0
1651748770000|2022-05-05 11:06:10|2919.08|2919.08|2919.08|2919.08|2919.08|2919.08|2919.08|2919.08|0
1651748780000|2022-05-05 11:06:20|2918.69|2918.69|2918.69|2918.69|2918.69|2918.69|2918.69|2918.69|0
1651748790000|2022-05-05 11:06:30|2918.37|2918.37|2918.17|2918.17|2918.37|2918.37|2918.17|2918.17|0
1651748800000|2022-05-05 11:06:40|2917.85|2917.85|2917.85|2917.85|2917.85|2917.85|2917.85|2917.85|0
1651748810000|2022-05-05 11:06:50|2918.09|2918.09|2918.09|2918.09|2918.09|2918.09|2918.09|2918.09|0
1651748820000|2022-05-05 11:07:00|2918.17|2918.17|2916.64|2916.64|2918.17|2918.17|2916.4|2916.4|0
1651748830000|2022-05-05 11:07:10|2916.42|2916.42|2916.42|2916.42|2916.42|2916.42|2916.42|2916.42|0
1651748840000|2022-05-05 11:07:20|2915.98|2915.98|2916.2|2916.2|2916.2|2916.2|2915.98|2915.98|0
1651748850000|2022-05-05 11:07:30|2915.83|2915.83|2916.56|2916.56|2916.56|2916.56|2915.83|2915.83|0
1651748860000|2022-05-05 11:07:40|2916.2|2916.2|2916.2|2916.2|2916.2|2916.2|2916.2|2916.2|0
1651748870000|2022-05-05 11:07:50|2915.98|2915.98|2915.98|2915.98|2915.98|2915.98|2915.98|2915.98|0
1651748880000|2022-05-05 11:08:00|2915.25|2915.25|2914.91|2914.91|2915.25|2915.25|2914.91|2914.91|0
1651748890000|2022-05-05 11:08:10|2914.25|2914.25|2914.25|2914.25|2914.25|2914.25|2914.25|2914.25|0
1651748910000|2022-05-05 11:08:30|2913.89|2913.89|2913.22|2913.22|2913.89|2913.89|2913.22|2913.22|0
1651748920000|2022-05-05 11:08:40|2912.01|2912.01|2912.56|2912.56|2912.67|2912.67|2912.01|2912.01|0
1651748950000|2022-05-05 11:09:10|2912.36|2912.36|2911.88|2911.88|2912.36|2912.36|2911.88|2911.88|0
1651748960000|2022-05-05 11:09:20|2911.33|2911.33|2911.1|2911.1|2911.33|2911.33|2911.1|2911.1|0
1651748980000|2022-05-05 11:09:40|2910.33|2910.33|2909.53|2909.53|2910.33|2910.33|2909.53|2909.53|0
1651748990000|2022-05-05 11:09:50|2910.27|2910.27|2910.63|2910.63|2910.63|2910.63|2909.9|2909.9|0
1651749010000|2022-05-05 11:10:10|2910.27|2910.27|2910.38|2910.38|2911.04|2911.04|2910.27|2910.27|0
1651749020000|2022-05-05 11:10:20|2910.16|2910.16|2909.65|2909.65|2910.16|2910.16|2909.65|2909.65|0
1651749030000|2022-05-05 11:10:30|2909.25|2909.25|2909.91|2909.91|2909.91|2909.91|2909.25|2909.25|0
1651749050000|2022-05-05 11:10:50|2909.69|2909.69|2909.73|2909.73|2910.13|2910.13|2909.69|2909.69|0
1651749060000|2022-05-05 11:11:00|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|0
1651749070000|2022-05-05 11:11:10|2910.35|2910.35|2910.35|2910.35|2910.35|2910.35|2910.35|2910.35|0
1651749080000|2022-05-05 11:11:20|2909.62|2909.62|2909.26|2909.26|2909.62|2909.62|2909.26|2909.26|0
1651749110000|2022-05-05 11:11:50|2910.36|2910.36|2910.25|2910.25|2910.47|2910.47|2910.25|2910.25|0
1651749120000|2022-05-05 11:12:00|2910.45|2910.45|2910.85|2910.85|2910.85|2910.85|2910.45|2910.45|0
1651749140000|2022-05-05 11:12:20|2911.07|2911.07|2910.84|2910.84|2911.07|2911.07|2910.84|2910.84|0
1651749160000|2022-05-05 11:12:40|2910.47|2910.47|2910.84|2910.84|2910.84|2910.84|2910.47|2910.47|0
1651749190000|2022-05-05 11:13:10|2910.11|2910.11|2910.11|2910.11|2910.11|2910.11|2910.11|2910.11|0
1651749200000|2022-05-05 11:13:20|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|0
1651749210000|2022-05-05 11:13:30|2909.68|2909.68|2909.68|2909.68|2909.68|2909.68|2909.68|2909.68|0
1651749220000|2022-05-05 11:13:40|2909.48|2909.48|2909.48|2909.48|2909.48|2909.48|2909.48|2909.48|0
1651749230000|2022-05-05 11:13:50|2909.32|2909.32|2909.32|2909.32|2909.32|2909.32|2909.32|2909.32|0
1651749240000|2022-05-05 11:14:00|2908.88|2908.88|2908.11|2908.11|2908.88|2908.88|2908.11|2908.11|0
1651749250000|2022-05-05 11:14:10|2907|2907|2906.47|2906.47|2907|2907|2906.47|2906.47|0
1651749260000|2022-05-05 11:14:20|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|0
1651749270000|2022-05-05 11:14:30|2906.36|2906.36|2906.78|2906.78|2906.78|2906.78|2906.11|2906.11|0
1651749300000|2022-05-05 11:15:00|2907.11|2907.11|2907.89|2907.89|2907.89|2907.89|2907.11|2907.11|0
1651749310000|2022-05-05 11:15:10|2909.21|2909.21|2909.21|2909.21|2909.21|2909.21|2909.21|2909.21|0
1651749320000|2022-05-05 11:15:20|2908.99|2908.99|2908.99|2908.99|2908.99|2908.99|2908.99|2908.99|0
1651749350000|2022-05-05 11:15:50|2909.18|2909.18|2909.53|2909.53|2909.53|2909.53|2909.16|2909.16|0
1651749370000|2022-05-05 11:16:10|2909.16|2909.16|2909.16|2909.16|2909.16|2909.16|2909.16|2909.16|0
1651749380000|2022-05-05 11:16:20|2908.94|2908.94|2908.94|2908.94|2908.94|2908.94|2908.94|2908.94|0
1651749420000|2022-05-05 11:17:00|2908.78|2908.78|2908.78|2908.78|2908.78|2908.78|2908.78|2908.78|0
1651749440000|2022-05-05 11:17:20|2909.15|2909.15|2908.42|2908.42|2909.51|2909.51|2908.42|2908.42|0
1651749450000|2022-05-05 11:17:30|2908.05|2908.05|2908.05|2908.05|2908.05|2908.05|2908.05|2908.05|0
1651749460000|2022-05-05 11:17:40|2907.68|2907.68|2908.05|2908.05|2908.05|2908.05|2907.68|2907.68|0
1651749480000|2022-05-05 11:18:00|2907.82|2907.82|2907.82|2907.82|2907.82|2907.82|2907.82|2907.82|0
1651749520000|2022-05-05 11:18:40|2907.09|2907.09|2906.32|2906.32|2907.09|2907.09|2906.32|2906.32|0
1651749530000|2022-05-05 11:18:50|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|0
1651749540000|2022-05-05 11:19:00|2905.88|2905.88|2905.8|2905.8|2905.88|2905.88|2905.8|2905.8|0
1651749550000|2022-05-05 11:19:10|2905.72|2905.72|2905.72|2905.72|2905.72|2905.72|2905.72|2905.72|0
1651749580000|2022-05-05 11:19:40|2905.61|2905.61|2905.61|2905.61|2905.61|2905.61|2904.28|2904.28|0
1651749590000|2022-05-05 11:19:50|2905.28|2905.28|2904.84|2904.84|2905.28|2905.28|2904.84|2904.84|0
1651749600000|2022-05-05 11:20:00|2904.24|2904.24|2903.34|2903.34|2904.24|2904.24|2903.34|2903.34|0
1651749610000|2022-05-05 11:20:10|2903.53|2903.53|2902.15|2902.15|2903.53|2903.53|2902.15|2902.15|0
1651749620000|2022-05-05 11:20:20|2901.78|2901.78|2901.2|2901.2|2901.78|2901.78|2901.2|2901.2|0
1651749630000|2022-05-05 11:20:30|2900.83|2900.83|2902.41|2902.41|2902.41|2902.41|2900.83|2900.83|0
1651749640000|2022-05-05 11:20:40|2902.04|2902.04|2902.04|2902.04|2902.04|2902.04|2902.04|2902.04|0
1651749660000|2022-05-05 11:21:00|2901.6|2901.6|2901.6|2901.6|2901.6|2901.6|2901.6|2901.6|0
1651749670000|2022-05-05 11:21:10|2901.96|2901.96|2902.16|2902.16|2902.36|2902.36|2901.08|2901.08|0
1651749700000|2022-05-05 11:21:40|2902.67|2902.67|2903.98|2903.98|2903.98|2903.98|2902.56|2902.56|0
1651749710000|2022-05-05 11:21:50|2903.55|2903.55|2903.55|2903.55|2903.55|2903.55|2903.55|2903.55|0
1651749720000|2022-05-05 11:22:00|2903.15|2903.15|2902.29|2902.29|2903.15|2903.15|2901.7|2901.7|0
1651749730000|2022-05-05 11:22:10|2901.89|2901.89|2901.3|2901.3|2901.89|2901.89|2901.3|2901.3|0
1651749740000|2022-05-05 11:22:20|2901.67|2901.67|2901.67|2901.67|2901.67|2901.67|2901.67|2901.67|0
1651749750000|2022-05-05 11:22:30|2902.44|2902.44|2902.44|2902.44|2902.44|2902.44|2902.44|2902.44|0
1651749780000|2022-05-05 11:23:00|2902.84|2902.84|2902.84|2902.84|2902.84|2902.84|2902.84|2902.84|0
1651749810000|2022-05-05 11:23:30|2902.61|2902.61|2902.83|2902.83|2902.83|2902.83|2902.61|2902.61|0
1651749820000|2022-05-05 11:23:40|2903.05|2903.05|2902.71|2902.71|2903.05|2903.05|2902.71|2902.71|0
1651749850000|2022-05-05 11:24:10|2904.54|2904.54|2904.17|2904.17|2904.91|2904.91|2904.17|2904.17|0
1651749860000|2022-05-05 11:24:20|2904.28|2904.28|2904.09|2904.09|2904.28|2904.28|2904.09|2904.09|0
1651749870000|2022-05-05 11:24:30|2903.69|2903.69|2903.69|2903.69|2903.69|2903.69|2903.69|2903.69|0
1651749880000|2022-05-05 11:24:40|2904.06|2904.06|2904.42|2904.42|2904.42|2904.42|2904.06|2904.06|0
1651749890000|2022-05-05 11:24:50|2904.79|2904.79|2904.79|2904.79|2904.79|2904.79|2904.79|2904.79|0
1651749910000|2022-05-05 11:25:10|2904.56|2904.56|2904.56|2904.56|2904.56|2904.56|2904.56|2904.56|0
1651749920000|2022-05-05 11:25:20|2904.79|2904.79|2905.02|2905.02|2905.02|2905.02|2904.79|2904.79|0
1651749970000|2022-05-05 11:26:10|2905.35|2905.35|2905.35|2905.35|2905.35|2905.35|2905.35|2905.35|0
1651750020000|2022-05-05 11:27:00|2905.51|2905.51|2904.78|2904.78|2905.51|2905.51|2904.78|2904.78|0
1651750040000|2022-05-05 11:27:20|2904.89|2904.89|2904.81|2904.81|2904.89|2904.89|2904.81|2904.81|0
1651750060000|2022-05-05 11:27:40|2904.35|2904.35|2904.35|2904.35|2904.35|2904.35|2904.35|2904.35|0
1651750070000|2022-05-05 11:27:50|2903.69|2903.69|2903.47|2903.47|2903.69|2903.69|2903.47|2903.47|0
1651750080000|2022-05-05 11:28:00|2903.28|2903.28|2903.28|2903.28|2903.28|2903.28|2903.28|2903.28|0
1651750090000|2022-05-05 11:28:10|2903.5|2903.5|2903.5|2903.5|2903.5|2903.5|2903.5|2903.5|0
1651750110000|2022-05-05 11:28:30|2902.39|2902.39|2902.39|2902.39|2902.39|2902.39|2902.39|2902.39|0
1651750140000|2022-05-05 11:29:00|2901.44|2901.44|2901.44|2901.44|2901.44|2901.44|2901.44|2901.44|0
1651750150000|2022-05-05 11:29:10|2901.66|2901.66|2902.07|2902.07|2902.3|2902.3|2901.66|2901.66|0
1651750170000|2022-05-05 11:29:30|2902.29|2902.29|2902.29|2902.29|2902.29|2902.29|2902.29|2902.29|0
1651750180000|2022-05-05 11:29:40|2901.49|2901.49|2900.31|2900.31|2901.49|2901.49|2900.31|2900.31|0
1651750190000|2022-05-05 11:29:50|2900.09|2900.09|2900.09|2900.09|2900.09|2900.09|2900.09|2900.09|0
1651750250000|2022-05-05 11:30:50|2899.87|2899.87|2899.65|2899.65|2899.87|2899.87|2899.65|2899.65|0
1651750260000|2022-05-05 11:31:00|2899.26|2899.26|2899.99|2899.99|2899.99|2899.99|2899.26|2899.26|0
1651750270000|2022-05-05 11:31:10|2900.54|2900.54|2900.54|2900.54|2900.54|2900.54|2900.54|2900.54|0
1651750310000|2022-05-05 11:31:50|2901.27|2901.27|2901.27|2901.27|2901.27|2901.27|2901.27|2901.27|0
1651750320000|2022-05-05 11:32:00|2901.96|2901.96|2902.18|2902.18|2902.18|2902.18|2901.96|2901.96|0
1651750330000|2022-05-05 11:32:10|2902.97|2902.97|2902.97|2902.97|2902.97|2902.97|2902.97|2902.97|0
1651750350000|2022-05-05 11:32:30|2902.75|2902.75|2902.31|2902.31|2902.75|2902.75|2902.31|2902.31|0
1651750400000|2022-05-05 11:33:20|2901.95|2901.95|2901.95|2901.95|2901.95|2901.95|2901.95|2901.95|0
1651750410000|2022-05-05 11:33:30|2902.14|2902.14|2902.34|2902.34|2902.34|2902.34|2902.14|2902.14|0
1651750420000|2022-05-05 11:33:40|2902.54|2902.54|2902.54|2902.54|2902.54|2902.54|2902.54|2902.54|0
1651750430000|2022-05-05 11:33:50|2902.17|2902.17|2902.17|2902.17|2902.17|2902.17|2902.17|2902.17|0
1651750450000|2022-05-05 11:34:10|2902.06|2902.06|2902.06|2902.06|2902.06|2902.06|2902.06|2902.06|0
1651750490000|2022-05-05 11:34:50|2902.5|2902.5|2902.06|2902.06|2902.5|2902.5|2902.06|2902.06|0
1651750500000|2022-05-05 11:35:00|2901.73|2901.73|2901.07|2901.07|2901.73|2901.73|2901.07|2901.07|0
1651750510000|2022-05-05 11:35:10|2900.07|2900.07|2900.66|2900.66|2900.84|2900.84|2900.07|2900.07|0
1651750520000|2022-05-05 11:35:20|2900.88|2900.88|2900.88|2900.88|2900.88|2900.88|2900.88|2900.88|0
1651750550000|2022-05-05 11:35:50|2901.57|2901.57|2901.57|2901.57|2901.57|2901.57|2901.57|2901.57|0
1651750560000|2022-05-05 11:36:00|2901.45|2901.45|2901.12|2901.12|2901.45|2901.45|2901.12|2901.12|0
1651750570000|2022-05-05 11:36:10|2901.01|2901.01|2901.01|2901.01|2901.01|2901.01|2901.01|2901.01|0
1651750590000|2022-05-05 11:36:30|2901.74|2901.74|2901.89|2901.89|2902.11|2902.11|2901.67|2901.67|0
1651750600000|2022-05-05 11:36:40|2902|2902|2902.55|2902.55|2902.55|2902.55|2902|2902|0
1651750610000|2022-05-05 11:36:50|2902.78|2902.78|2903.92|2903.92|2903.92|2903.92|2902.78|2902.78|0
1651750650000|2022-05-05 11:37:30|2903.46|2903.46|2903.23|2903.23|2903.46|2903.46|2903.23|2903.23|0
1651750710000|2022-05-05 11:38:30|2902.91|2902.91|2902.91|2902.91|2902.91|2902.91|2902.91|2902.91|0
1651750720000|2022-05-05 11:38:40|2902.75|2902.75|2902.75|2902.75|2902.75|2902.75|2902.75|2902.75|0
1651750740000|2022-05-05 11:39:00|2902.39|2902.39|2902.16|2902.16|2902.39|2902.39|2902.16|2902.16|0
1651750750000|2022-05-05 11:39:10|2901.5|2901.5|2901.39|2901.39|2901.5|2901.5|2901.28|2901.28|0
1651750770000|2022-05-05 11:39:30|2900.79|2900.79|2900.79|2900.79|2900.79|2900.79|2900.79|2900.79|0
1651750780000|2022-05-05 11:39:40|2900.6|2900.6|2900.6|2900.6|2900.6|2900.6|2900.6|2900.6|0
1651750790000|2022-05-05 11:39:50|2900.99|2900.99|2900.99|2900.99|2900.99|2900.99|2900.99|2900.99|0
1651750800000|2022-05-05 11:40:00|2901.19|2901.19|2901.41|2901.41|2901.41|2901.41|2901.19|2901.19|0
1651750810000|2022-05-05 11:40:10|2901.64|2901.64|2902.32|2902.32|2902.32|2902.32|2901.64|2901.64|0
1651750820000|2022-05-05 11:40:20|2902.1|2902.1|2902.33|2902.33|2902.33|2902.33|2902.1|2902.1|0
1651750830000|2022-05-05 11:40:30|2902.1|2902.1|2902.1|2902.1|2902.1|2902.1|2902.1|2902.1|0
1651750850000|2022-05-05 11:40:50|2902.32|2902.32|2902.32|2902.32|2902.32|2902.32|2902.32|2902.32|0
1651750920000|2022-05-05 11:42:00|2901.86|2901.86|2901.86|2901.86|2901.86|2901.86|2901.86|2901.86|0
1651750930000|2022-05-05 11:42:10|2901.42|2901.42|2899|2899|2901.42|2901.42|2899|2899|0
1651750940000|2022-05-05 11:42:20|2899.22|2899.22|2899.45|2899.45|2899.45|2899.45|2899.22|2899.22|0
1651750950000|2022-05-05 11:42:30|2899.05|2899.05|2899.05|2899.05|2899.05|2899.05|2899.05|2899.05|0
1651751000000|2022-05-05 11:43:20|2898.69|2898.69|2898.69|2898.69|2898.69|2898.69|2898.69|2898.69|0
1651751010000|2022-05-05 11:43:30|2898.32|2898.32|2898.32|2898.32|2898.32|2898.32|2898.32|2898.32|0
1651751020000|2022-05-05 11:43:40|2897.95|2897.95|2897.95|2897.95|2897.95|2897.95|2897.95|2897.95|0
1651751030000|2022-05-05 11:43:50|2897.73|2897.73|2897.17|2897.17|2897.73|2897.73|2897.17|2897.17|0
1651751040000|2022-05-05 11:44:00|2897.4|2897.4|2895.99|2895.99|2897.4|2897.4|2895.79|2895.79|0
1651751050000|2022-05-05 11:44:10|2896.87|2896.87|2896.43|2896.43|2896.87|2896.87|2896.43|2896.43|0
1651751070000|2022-05-05 11:44:30|2895.84|2895.84|2895.84|2895.84|2895.84|2895.84|2895.84|2895.84|0
1651751090000|2022-05-05 11:44:50|2895.11|2895.11|2894.87|2894.87|2895.11|2895.11|2894.87|2894.87|0
1651751100000|2022-05-05 11:45:00|2895.11|2895.11|2895.03|2895.03|2895.11|2895.11|2895.03|2895.03|0
1651751110000|2022-05-05 11:45:10|2895.19|2895.19|2894.84|2894.84|2895.19|2895.19|2894.84|2894.84|0
1651751120000|2022-05-05 11:45:20|2894.64|2894.64|2895.44|2895.44|2895.44|2895.44|2894.64|2894.64|0
1651751130000|2022-05-05 11:45:30|2896.81|2896.81|2896.81|2896.81|2896.81|2896.81|2896.81|2896.81|0
1651751140000|2022-05-05 11:45:40|2896.36|2896.36|2896.52|2896.52|2896.52|2896.52|2896.36|2896.36|0
1651751150000|2022-05-05 11:45:50|2896.6|2896.6|2896.16|2896.16|2896.6|2896.6|2896.16|2896.16|0
1651751160000|2022-05-05 11:46:00|2896.61|2896.61|2896.61|2896.61|2896.61|2896.61|2896.61|2896.61|0
1651751170000|2022-05-05 11:46:10|2896.72|2896.72|2896.89|2896.89|2896.89|2896.89|2896.52|2896.52|0
1651751180000|2022-05-05 11:46:20|2896.69|2896.69|2896.69|2896.69|2896.69|2896.69|2896.69|2896.69|0
1651751220000|2022-05-05 11:47:00|2897.13|2897.13|2897.83|2897.83|2897.83|2897.83|2897.13|2897.13|0
1651751240000|2022-05-05 11:47:20|2897.61|2897.61|2897.61|2897.61|2897.61|2897.61|2897.61|2897.61|0
1651751260000|2022-05-05 11:47:40|2898.05|2898.05|2898.05|2898.05|2898.05|2898.05|2898.05|2898.05|0
1651751270000|2022-05-05 11:47:50|2897.97|2897.97|2898.2|2898.2|2898.2|2898.2|2897.97|2897.97|0
1651751300000|2022-05-05 11:48:20|2899.11|2899.11|2899.56|2899.56|2899.56|2899.56|2899.11|2899.11|0
1651751320000|2022-05-05 11:48:40|2900.02|2900.02|2900.41|2900.41|2900.41|2900.41|2900.02|2900.02|0
1651751330000|2022-05-05 11:48:50|2900.87|2900.87|2901.32|2901.32|2901.32|2901.32|2900.87|2900.87|0
1651751340000|2022-05-05 11:49:00|2901.77|2901.77|2901.77|2901.77|2901.77|2901.77|2901.77|2901.77|0
1651751350000|2022-05-05 11:49:10|2902.16|2902.16|2902.16|2902.16|2902.16|2902.16|2902.16|2902.16|0
1651751360000|2022-05-05 11:49:20|2901.94|2901.94|2901.94|2901.94|2901.94|2901.94|2901.58|2901.58|0
1651751380000|2022-05-05 11:49:40|2902.27|2902.27|2901.88|2901.88|2902.27|2902.27|2901.88|2901.88|0
1651751390000|2022-05-05 11:49:50|2901.66|2901.66|2901.29|2901.29|2901.66|2901.66|2901.29|2901.29|0
1651751430000|2022-05-05 11:50:30|2902.02|2902.02|2902.39|2902.39|2902.39|2902.39|2902.02|2902.02|0
1651751440000|2022-05-05 11:50:40|2902.16|2902.16|2901.25|2901.25|2902.16|2902.16|2901.25|2901.25|0
1651751460000|2022-05-05 11:51:00|2901.48|2901.48|2901.48|2901.48|2901.48|2901.48|2901.48|2901.48|0
1651751500000|2022-05-05 11:51:40|2902.21|2902.21|2902.21|2902.21|2902.21|2902.21|2902.21|2902.21|0
1651751530000|2022-05-05 11:52:10|2902.43|2902.43|2901.64|2901.64|2902.43|2902.43|2901.64|2901.64|0
1651751560000|2022-05-05 11:52:40|2901.75|2901.75|2901.75|2901.75|2901.75|2901.75|2901.75|2901.75|0
1651751590000|2022-05-05 11:53:10|2902.08|2902.08|2902.72|2902.72|2902.72|2902.72|2902.08|2902.08|0
1651751600000|2022-05-05 11:53:20|2903.5|2903.5|2903.5|2903.5|2903.5|2903.5|2903.5|2903.5|0
1651751630000|2022-05-05 11:53:50|2903.3|2903.3|2903.3|2903.3|2903.3|2903.3|2903.3|2903.3|0
1651751640000|2022-05-05 11:54:00|2903.74|2903.74|2903.74|2903.74|2903.96|2903.96|2903.74|2903.74|0
1651751650000|2022-05-05 11:54:10|2903.96|2903.96|2904.05|2904.05|2904.05|2904.05|2903.63|2903.63|0
1651751660000|2022-05-05 11:54:20|2904.27|2904.27|2904.99|2904.99|2904.99|2904.99|2904.27|2904.27|0
1651751670000|2022-05-05 11:54:30|2905.15|2905.15|2905.23|2905.23|2905.23|2905.23|2905.15|2905.15|0
1651751680000|2022-05-05 11:54:40|2905.31|2905.31|2905.31|2905.31|2905.31|2905.31|2905.31|2905.31|0
1651751700000|2022-05-05 11:55:00|2905.53|2905.53|2905.53|2905.53|2905.53|2905.53|2905.53|2905.53|0
1651751720000|2022-05-05 11:55:20|2905.33|2905.33|2905.33|2905.33|2905.33|2905.33|2905.33|2905.33|0
1651751730000|2022-05-05 11:55:30|2905.55|2905.55|2905.55|2905.55|2905.55|2905.55|2905.55|2905.55|0
1651751740000|2022-05-05 11:55:40|2905.99|2905.99|2905.99|2905.99|2905.99|2905.99|2905.99|2905.99|0
1651751750000|2022-05-05 11:55:50|2906.33|2906.33|2907.06|2907.06|2907.06|2907.06|2906.33|2906.33|0
1651751760000|2022-05-05 11:56:00|2907.5|2907.5|2907.5|2907.5|2907.5|2907.5|2907.5|2907.5|0
1651751770000|2022-05-05 11:56:10|2907.86|2907.86|2907.86|2907.86|2907.86|2907.86|2907.86|2907.86|0
1651751780000|2022-05-05 11:56:20|2907.53|2907.53|2907.75|2907.75|2907.75|2907.75|2907.53|2907.53|0
1651751790000|2022-05-05 11:56:30|2908.08|2908.08|2908.08|2908.08|2908.08|2908.08|2908.08|2908.08|0
1651751810000|2022-05-05 11:56:50|2908.3|2908.3|2908.3|2908.3|2908.3|2908.3|2908.3|2908.3|0
1651751830000|2022-05-05 11:57:10|2907.86|2907.86|2907.86|2907.86|2907.86|2907.86|2907.86|2907.86|0
1651751840000|2022-05-05 11:57:20|2908.02|2908.02|2908.02|2908.02|2908.02|2908.02|2908.02|2908.02|0
1651751850000|2022-05-05 11:57:30|2907.69|2907.69|2907.69|2907.69|2907.69|2907.69|2907.69|2907.69|0
1651751870000|2022-05-05 11:57:50|2907.47|2907.47|2908.16|2908.16|2908.16|2908.16|2907.47|2907.47|0
1651751880000|2022-05-05 11:58:00|2908.04|2908.04|2908.26|2908.26|2908.26|2908.26|2908.04|2908.04|0
1651751890000|2022-05-05 11:58:10|2908.04|2908.04|2907.82|2907.82|2908.04|2908.04|2907.82|2907.82|0
1651751900000|2022-05-05 11:58:20|2907.45|2907.45|2907.18|2907.18|2907.45|2907.45|2907.18|2907.18|0
1651751930000|2022-05-05 11:58:50|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|0
1651751940000|2022-05-05 11:59:00|2907.18|2907.18|2907.07|2907.07|2907.18|2907.18|2907.07|2907.07|0
1651751950000|2022-05-05 11:59:10|2906.26|2906.26|2905.75|2905.75|2906.26|2906.26|2904.95|2904.95|0
1651751960000|2022-05-05 11:59:20|2905.95|2905.95|2905.99|2905.99|2905.99|2905.99|2905.55|2905.55|0
1651751970000|2022-05-05 11:59:30|2905.88|2905.88|2905.88|2905.88|2905.88|2905.88|2905.88|2905.88|0
1651751980000|2022-05-05 11:59:40|2906.32|2906.32|2906.1|2906.1|2906.32|2906.32|2906.1|2906.1|0
1651751990000|2022-05-05 11:59:50|2905.9|2905.9|2905.51|2905.51|2905.9|2905.9|2905.51|2905.51|0
1651752000000|2022-05-05 12:00:00|2905.19|2905.19|2904.87|2904.87|2905.19|2905.19|2904.87|2904.87|0
1651752030000|2022-05-05 12:00:30|2905.6|2905.6|2905.6|2905.6|2905.6|2905.6|2905.6|2905.6|0
1651752060000|2022-05-05 12:01:00|2905.71|2905.71|2905.71|2905.71|2905.71|2905.71|2905.71|2905.71|0
1651752070000|2022-05-05 12:01:10|2905.6|2905.6|2905.2|2905.2|2905.6|2905.6|2905.2|2905.2|0
1651752090000|2022-05-05 12:01:30|2905|2905|2905|2905|2905|2905|2905|2905|0
1651752110000|2022-05-05 12:01:50|2905.34|2905.34|2905.34|2905.34|2905.34|2905.34|2905.34|2905.34|0
1651752120000|2022-05-05 12:02:00|2905|2905|2904.42|2904.42|2905.64|2905.64|2904.26|2904.26|0
1651752130000|2022-05-05 12:02:10|2905.88|2905.88|2905.88|2905.88|2905.88|2905.88|2905.88|2905.88|0
1651752140000|2022-05-05 12:02:20|2906.21|2906.21|2905.99|2905.99|2906.32|2906.32|2905.99|2905.99|0
1651752190000|2022-05-05 12:03:10|2905.62|2905.62|2905.62|2905.62|2905.62|2905.62|2905.62|2905.62|0
1651752200000|2022-05-05 12:03:20|2905.51|2905.51|2905.51|2905.51|2905.51|2905.51|2905.51|2905.51|0
1651752210000|2022-05-05 12:03:30|2905.06|2905.06|2904.6|2904.6|2905.06|2905.06|2904.6|2904.6|0
1651752230000|2022-05-05 12:03:50|2903.87|2903.87|2903.32|2903.32|2904.09|2904.09|2903.32|2903.32|0
1651752280000|2022-05-05 12:04:40|2902.95|2902.95|2905.38|2905.38|2905.38|2905.38|2902.51|2902.51|0
1651752290000|2022-05-05 12:04:50|2904.61|2904.61|2905.12|2905.12|2905.56|2905.56|2904.61|2904.61|0
1651752300000|2022-05-05 12:05:00|2904.79|2904.79|2904.79|2904.79|2904.79|2904.79|2904.79|2904.79|0
1651752320000|2022-05-05 12:05:20|2904.01|2904.01|2904.01|2904.01|2904.01|2904.01|2904.01|2904.01|0
1651752380000|2022-05-05 12:06:20|2904.41|2904.41|2904.78|2904.78|2904.78|2904.78|2904.41|2904.41|0
1651752410000|2022-05-05 12:06:50|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|0
1651752450000|2022-05-05 12:07:30|2905.43|2905.43|2905.43|2905.43|2905.43|2905.43|2905.43|2905.43|0
1651752460000|2022-05-05 12:07:40|2905.87|2905.87|2905.87|2905.87|2905.87|2905.87|2905.87|2905.87|0
1651752470000|2022-05-05 12:07:50|2905.65|2905.65|2905.65|2905.65|2905.65|2905.65|2905.65|2905.65|0
1651752480000|2022-05-05 12:08:00|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|0
1651752500000|2022-05-05 12:08:20|2905.51|2905.51|2904.56|2904.56|2905.51|2905.51|2904.56|2904.56|0
1651752510000|2022-05-05 12:08:30|2903.9|2903.9|2903.12|2903.12|2903.9|2903.9|2903.12|2903.12|0
1651752540000|2022-05-05 12:09:00|2902.46|2902.46|2902.46|2902.46|2902.46|2902.46|2902.46|2902.46|0
1651752550000|2022-05-05 12:09:10|2902.1|2902.1|2902.1|2902.1|2902.1|2902.1|2902.1|2902.1|0
1651752560000|2022-05-05 12:09:20|2901.9|2901.9|2901.9|2901.9|2901.9|2901.9|2901.9|2901.9|0
1651752570000|2022-05-05 12:09:30|2901.74|2901.74|2901.74|2901.74|2901.74|2901.74|2901.74|2901.74|0
1651752580000|2022-05-05 12:09:40|2901.01|2901.01|2901.01|2901.01|2901.01|2901.01|2901.01|2901.01|0
1651752590000|2022-05-05 12:09:50|2900.79|2900.79|2900.79|2900.79|2900.79|2900.79|2900.79|2900.79|0
1651752600000|2022-05-05 12:10:00|2900.42|2900.42|2900.42|2900.42|2900.42|2900.42|2900.42|2900.42|0
1651752640000|2022-05-05 12:10:40|2900.79|2900.79|2900.79|2900.79|2900.79|2900.79|2900.79|2900.79|0
1651752650000|2022-05-05 12:10:50|2900.57|2900.57|2900.46|2900.46|2900.57|2900.57|2900.46|2900.46|0
1651752660000|2022-05-05 12:11:00|2900.65|2900.65|2900.65|2900.65|2900.65|2900.65|2900.65|2900.65|0
1651752720000|2022-05-05 12:12:00|2900.43|2900.43|2900.43|2900.43|2900.43|2900.43|2900.43|2900.43|0
1651752730000|2022-05-05 12:12:10|2899.97|2899.97|2900.65|2900.65|2900.65|2900.65|2899.97|2899.97|0
1651752740000|2022-05-05 12:12:20|2900.88|2900.88|2900.88|2900.88|2900.88|2900.88|2900.88|2900.88|0
1651752750000|2022-05-05 12:12:30|2901.1|2901.1|2901.1|2901.1|2901.1|2901.1|2901.1|2901.1|0
1651752780000|2022-05-05 12:13:00|2901.26|2901.26|2901.26|2901.26|2901.26|2901.26|2901.26|2901.26|0
1651752790000|2022-05-05 12:13:10|2899.95|2899.95|2899.95|2899.95|2899.95|2899.95|2899.95|2899.95|0
1651752800000|2022-05-05 12:13:20|2899.61|2899.61|2899.98|2899.98|2899.98|2899.98|2899.61|2899.61|0
1651752820000|2022-05-05 12:13:40|2900.35|2900.35|2900.35|2900.35|2900.35|2900.35|2900.35|2900.35|0
1651752850000|2022-05-05 12:14:10|2899.9|2899.9|2899.9|2899.9|2899.9|2899.9|2899.9|2899.9|0
1651752860000|2022-05-05 12:14:20|2900.35|2900.35|2900.24|2900.24|2900.35|2900.35|2900.24|2900.24|0
1651752870000|2022-05-05 12:14:30|2900|2900|2900|2900|2900|2900|2900|2900|0
1651752890000|2022-05-05 12:14:50|2899.8|2899.8|2899.8|2899.8|2899.8|2899.8|2899.8|2899.8|0
1651752910000|2022-05-05 12:15:10|2898.7|2898.7|2898.9|2898.9|2898.9|2898.9|2898.7|2898.7|0
1651752950000|2022-05-05 12:15:50|2898.5|2898.5|2898.5|2898.5|2898.5|2898.5|2898.5|2898.5|0
1651752960000|2022-05-05 12:16:00|2898.27|2898.27|2897.49|2897.49|2898.27|2898.27|2897.49|2897.49|0
1651752980000|2022-05-05 12:16:20|2897.85|2897.85|2897.85|2897.85|2897.85|2897.85|2897.85|2897.85|0
1651753020000|2022-05-05 12:17:00|2897.41|2897.41|2897.22|2897.22|2897.41|2897.41|2897.22|2897.22|0
1651753140000|2022-05-05 12:19:00|2896.89|2896.89|2896.89|2896.89|2896.89|2896.89|2896.89|2896.89|0
1651753180000|2022-05-05 12:19:40|2897.08|2897.08|2897.53|2897.53|2897.53|2897.53|2897.08|2897.08|0
1651753190000|2022-05-05 12:19:50|2897.89|2897.89|2897.89|2897.89|2897.89|2897.89|2897.89|2897.89|0
1651753200000|2022-05-05 12:20:00|2898.62|2898.62|2898.62|2898.62|2898.62|2898.62|2898.62|2898.62|0
1651753210000|2022-05-05 12:20:10|2898.84|2898.84|2899.17|2899.17|2899.39|2899.39|2898.84|2898.84|0
1651753220000|2022-05-05 12:20:20|2900.31|2900.31|2900.17|2900.17|2900.54|2900.54|2900.17|2900.17|0
1651753240000|2022-05-05 12:20:40|2899.29|2899.29|2899.66|2899.66|2899.66|2899.66|2899.29|2899.29|0
1651753250000|2022-05-05 12:20:50|2899.44|2899.44|2899.44|2899.44|2899.44|2899.44|2899.44|2899.44|0
1651753260000|2022-05-05 12:21:00|2899.08|2899.08|2899.08|2899.08|2899.08|2899.08|2899.08|2899.08|0
1651753280000|2022-05-05 12:21:20|2899.44|2899.44|2899.44|2899.44|2899.44|2899.44|2899.44|2899.44|0
1651753290000|2022-05-05 12:21:30|2898.78|2898.78|2898.31|2898.31|2898.78|2898.78|2898.11|2898.11|0
1651753320000|2022-05-05 12:22:00|2897.92|2897.92|2897.92|2897.92|2897.92|2897.92|2897.92|2897.92|0
1651753370000|2022-05-05 12:22:50|2897.76|2897.76|2897.54|2897.54|2897.76|2897.76|2897.54|2897.54|0
1651753380000|2022-05-05 12:23:00|2897.98|2897.98|2897.98|2897.98|2897.98|2897.98|2897.98|2897.98|0
1651753390000|2022-05-05 12:23:10|2898.2|2898.2|2897.78|2897.78|2898.2|2898.2|2897.78|2897.78|0
1651753400000|2022-05-05 12:23:20|2898.11|2898.11|2898.11|2898.11|2898.11|2898.11|2898.11|2898.11|0
1651753410000|2022-05-05 12:23:30|2897.75|2897.75|2897.53|2897.53|2897.75|2897.75|2897.53|2897.53|0
1651753430000|2022-05-05 12:23:50|2897.75|2897.75|2897.53|2897.53|2897.75|2897.75|2897.53|2897.53|0
1651753470000|2022-05-05 12:24:30|2897.75|2897.75|2897.75|2897.75|2897.75|2897.75|2897.75|2897.75|0
1651753490000|2022-05-05 12:24:50|2898.19|2898.19|2898.19|2898.19|2898.19|2898.19|2898.19|2898.19|0
1651753500000|2022-05-05 12:25:00|2898.41|2898.41|2898.52|2898.52|2898.52|2898.52|2898.41|2898.41|0
1651753510000|2022-05-05 12:25:10|2899.07|2899.07|2899.07|2899.07|2899.07|2899.07|2899.07|2899.07|0
1651753530000|2022-05-05 12:25:30|2899.47|2899.47|2899.47|2899.47|2899.47|2899.47|2899.47|2899.47|0
1651753540000|2022-05-05 12:25:40|2899.27|2899.27|2899.64|2899.64|2899.64|2899.64|2899.27|2899.27|0
1651753550000|2022-05-05 12:25:50|2900|2900|2899.84|2899.84|2900|2900|2899.84|2899.84|0
1651753570000|2022-05-05 12:26:10|2899.51|2899.51|2899.66|2899.66|2899.71|2899.71|2899.47|2899.47|0
1651753610000|2022-05-05 12:26:50|2900.03|2900.03|2900.03|2900.03|2900.03|2900.03|2900.03|2900.03|0
1651753620000|2022-05-05 12:27:00|2900.36|2900.36|2900.36|2900.36|2900.36|2900.36|2900.36|2900.36|0
1651753650000|2022-05-05 12:27:30|2901.09|2901.09|2901.9|2901.9|2901.9|2901.9|2901.09|2901.09|0
1651753670000|2022-05-05 12:27:50|2901.57|2901.57|2901.57|2901.57|2901.57|2901.57|2901.57|2901.57|0
1651753700000|2022-05-05 12:28:20|2901.93|2901.93|2901.93|2901.93|2901.93|2901.93|2901.93|2901.93|0
1651753720000|2022-05-05 12:28:40|2901.48|2901.48|2901.48|2901.48|2901.48|2901.48|2901.48|2901.48|0
1651753730000|2022-05-05 12:28:50|2900.93|2900.93|2900.93|2900.93|2900.93|2900.93|2900.93|2900.93|0
1651753750000|2022-05-05 12:29:10|2901.12|2901.12|2901.12|2901.12|2901.12|2901.12|2901.12|2901.12|0
1651753770000|2022-05-05 12:29:30|2901.52|2901.52|2900.93|2900.93|2901.52|2901.52|2900.93|2900.93|0
1651753780000|2022-05-05 12:29:40|2900.71|2900.71|2900.71|2900.71|2900.71|2900.71|2900.71|2900.71|0
1651753790000|2022-05-05 12:29:50|2900.47|2900.47|2900.47|2900.47|2900.47|2900.47|2900.47|2900.47|0
1651753800000|2022-05-05 12:30:00|2900.7|2900.7|2899.67|2899.67|2900.7|2900.7|2899.67|2899.67|0
1651753810000|2022-05-05 12:30:10|2899.22|2899.22|2899.22|2899.22|2899.22|2899.22|2899.22|2899.22|0
1651753820000|2022-05-05 12:30:20|2899.77|2899.77|2899.55|2899.55|2899.99|2899.99|2899.55|2899.55|0
1651753830000|2022-05-05 12:30:30|2899.35|2899.35|2899.35|2899.35|2899.35|2899.35|2899.35|2899.35|0
1651753840000|2022-05-05 12:30:40|2899.57|2899.57|2899.57|2899.57|2899.57|2899.57|2899.57|2899.57|0
1651753860000|2022-05-05 12:31:00|2898.84|2898.84|2898.86|2898.86|2898.86|2898.86|2898.53|2898.53|0
1651753870000|2022-05-05 12:31:10|2899.11|2899.11|2899.34|2899.34|2899.57|2899.57|2899.11|2899.11|0
1651753910000|2022-05-05 12:31:50|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|0
1651753920000|2022-05-05 12:32:00|2899.6|2899.6|2899.6|2899.6|2899.6|2899.6|2899.6|2899.6|0
1651753930000|2022-05-05 12:32:10|2899.15|2899.15|2899.15|2899.15|2899.15|2899.15|2899.15|2899.15|0
1651753940000|2022-05-05 12:32:20|2898.93|2898.93|2898.93|2898.93|2898.93|2898.93|2898.93|2898.93|0
1651753980000|2022-05-05 12:33:00|2898.57|2898.57|2898.57|2898.57|2898.57|2898.57|2898.57|2898.57|0
1651754010000|2022-05-05 12:33:30|2897.57|2897.57|2897.57|2897.57|2897.57|2897.57|2897.57|2897.57|0
1651754040000|2022-05-05 12:34:00|2897.79|2897.79|2897.79|2897.79|2897.79|2897.79|2897.79|2897.79|0
1651754060000|2022-05-05 12:34:20|2898.12|2898.12|2898.12|2898.12|2898.12|2898.12|2898.12|2898.12|0
1651754080000|2022-05-05 12:34:40|2898.49|2898.49|2898.49|2898.49|2898.71|2898.71|2898.49|2898.49|0
1651754090000|2022-05-05 12:34:50|2898.82|2898.82|2899.19|2899.19|2899.19|2899.19|2898.82|2898.82|0
1651754100000|2022-05-05 12:35:00|2899.58|2899.58|2899.8|2899.8|2899.8|2899.8|2899.58|2899.58|0
1651754130000|2022-05-05 12:35:30|2899.69|2899.69|2899.25|2899.25|2899.69|2899.69|2899.25|2899.25|0
1651754140000|2022-05-05 12:35:40|2899.01|2899.01|2899.01|2899.01|2899.01|2899.01|2899.01|2899.01|0
1651754160000|2022-05-05 12:36:00|2898.81|2898.81|2898.81|2898.81|2898.81|2898.81|2898.81|2898.81|0
1651754190000|2022-05-05 12:36:30|2898.59|2898.59|2898.59|2898.59|2898.59|2898.59|2898.59|2898.59|0
1651754200000|2022-05-05 12:36:40|2896.83|2896.83|2896.83|2896.83|2896.83|2896.83|2896.83|2896.83|0
1651754210000|2022-05-05 12:36:50|2896.61|2896.61|2896.39|2896.39|2896.61|2896.61|2896.39|2896.39|0
1651754220000|2022-05-05 12:37:00|2896.72|2896.72|2896.05|2896.05|2896.94|2896.94|2896.05|2896.05|0
1651754240000|2022-05-05 12:37:20|2896.49|2896.49|2896.49|2896.49|2896.49|2896.49|2896.49|2896.49|0
1651754250000|2022-05-05 12:37:30|2897.22|2897.22|2897.12|2897.12|2897.22|2897.22|2896.55|2896.55|0
1651754280000|2022-05-05 12:38:00|2896.9|2896.9|2896.9|2896.9|2896.9|2896.9|2896.9|2896.9|0
1651754290000|2022-05-05 12:38:10|2896.46|2896.46|2894.75|2894.75|2896.46|2896.46|2894.75|2894.75|0
1651754300000|2022-05-05 12:38:20|2893.97|2893.97|2893.97|2893.97|2893.97|2893.97|2893.97|2893.97|0
1651754310000|2022-05-05 12:38:30|2893.75|2893.75|2893.75|2893.75|2893.75|2893.75|2893.75|2893.75|0
1651754330000|2022-05-05 12:38:50|2893.98|2893.98|2894.31|2894.31|2894.31|2894.31|2893.98|2893.98|0
1651754380000|2022-05-05 12:39:40|2894.51|2894.51|2895.5|2895.5|2895.5|2895.5|2894.51|2894.51|0
1651754440000|2022-05-05 12:40:40|2894.77|2894.77|2894.77|2894.77|2894.77|2894.77|2894.77|2894.77|0
1651754510000|2022-05-05 12:41:50|2895.14|2895.14|2895.14|2895.14|2895.14|2895.14|2895.14|2895.14|0
1651754540000|2022-05-05 12:42:20|2895.34|2895.34|2895.34|2895.34|2895.34|2895.34|2895.34|2895.34|0
1651754580000|2022-05-05 12:43:00|2895.12|2895.12|2894.67|2894.67|2895.12|2895.12|2894.67|2894.67|0
1651754590000|2022-05-05 12:43:10|2895.12|2895.12|2895.12|2895.12|2895.12|2895.12|2895.12|2895.12|0
1651754600000|2022-05-05 12:43:20|2894.68|2894.68|2894.46|2894.46|2894.68|2894.68|2894.46|2894.46|0
1651754620000|2022-05-05 12:43:40|2894.14|2894.14|2894.14|2894.14|2894.14|2894.14|2894.14|2894.14|0
1651754640000|2022-05-05 12:44:00|2893.47|2893.47|2893.08|2893.08|2893.47|2893.47|2893.08|2893.08|0
1651754660000|2022-05-05 12:44:20|2892.68|2892.68|2892.46|2892.46|2892.68|2892.68|2892.46|2892.46|0
1651754680000|2022-05-05 12:44:40|2892.24|2892.24|2892|2892|2892.24|2892.24|2892|2892|0
1651754710000|2022-05-05 12:45:10|2892.23|2892.23|2892.23|2892.23|2892.23|2892.23|2892.23|2892.23|0
1651754720000|2022-05-05 12:45:20|2892.89|2892.89|2892.89|2892.89|2893.11|2893.11|2892.89|2892.89|0
1651754750000|2022-05-05 12:45:50|2892.52|2892.52|2892.52|2892.52|2892.52|2892.52|2892.52|2892.52|0
1651754760000|2022-05-05 12:46:00|2892.13|2892.13|2892.13|2892.13|2892.13|2892.13|2892.13|2892.13|0
1651754770000|2022-05-05 12:46:10|2892.33|2892.33|2892.33|2892.33|2892.33|2892.33|2892.33|2892.33|0
1651754790000|2022-05-05 12:46:30|2892.55|2892.55|2891.94|2891.94|2892.55|2892.55|2891.94|2891.94|0
1651754800000|2022-05-05 12:46:40|2892.3|2892.3|2892.3|2892.3|2892.3|2892.3|2892.3|2892.3|0
1651754810000|2022-05-05 12:46:50|2892.08|2892.08|2892.08|2892.08|2892.08|2892.08|2892.08|2892.08|0
1651754820000|2022-05-05 12:47:00|2890.97|2890.97|2891.37|2891.37|2891.37|2891.37|2890.86|2890.86|0
1651754900000|2022-05-05 12:48:20|2892.12|2892.12|2891.9|2891.9|2892.12|2892.12|2891.9|2891.9|0
1651754910000|2022-05-05 12:48:30|2891.67|2891.67|2891.44|2891.44|2891.67|2891.67|2891.44|2891.44|0
1651754930000|2022-05-05 12:48:50|2891.24|2891.24|2891.24|2891.24|2891.24|2891.24|2891.24|2891.24|0
1651754940000|2022-05-05 12:49:00|2891.61|2891.61|2891.24|2891.24|2891.61|2891.61|2891.24|2891.24|0
1651754950000|2022-05-05 12:49:10|2891.57|2891.57|2891.57|2891.57|2891.57|2891.57|2891.57|2891.57|0
1651754970000|2022-05-05 12:49:30|2891.94|2891.94|2891.94|2891.94|2891.94|2891.94|2891.94|2891.94|0
1651755010000|2022-05-05 12:50:10|2891.57|2891.57|2891.36|2891.36|2891.57|2891.57|2891.36|2891.36|0
1651755020000|2022-05-05 12:50:20|2890.91|2890.91|2890.91|2890.91|2890.91|2890.91|2890.91|2890.91|0
1651755030000|2022-05-05 12:50:30|2890.72|2890.72|2890.72|2890.72|2890.72|2890.72|2890.72|2890.72|0
1651755060000|2022-05-05 12:51:00|2891.15|2891.15|2891.15|2891.15|2891.15|2891.15|2891.15|2891.15|0
1651755100000|2022-05-05 12:51:40|2890.72|2890.72|2890.49|2890.49|2890.72|2890.72|2890.49|2890.49|0
1651755110000|2022-05-05 12:51:50|2889.76|2889.76|2890.12|2890.12|2890.12|2890.12|2889.76|2889.76|0
1651755120000|2022-05-05 12:52:00|2889.89|2889.89|2890.11|2890.11|2890.11|2890.11|2889.89|2889.89|0
1651755140000|2022-05-05 12:52:20|2890.48|2890.48|2890.48|2890.48|2890.48|2890.48|2890.48|2890.48|0
1651755210000|2022-05-05 12:53:30|2890.25|2890.25|2890.25|2890.25|2890.25|2890.25|2890.25|2890.25|0
1651755270000|2022-05-05 12:54:30|2889.48|2889.48|2888.71|2888.71|2889.48|2889.48|2888.71|2888.71|0
1651755280000|2022-05-05 12:54:40|2888.34|2888.34|2887.75|2887.75|2888.34|2888.34|2887.75|2887.75|0
1651755320000|2022-05-05 12:55:20|2888.12|2888.12|2887.75|2887.75|2888.12|2888.12|2887.75|2887.75|0
1651755330000|2022-05-05 12:55:30|2888.86|2888.86|2888.86|2888.86|2888.86|2888.86|2888.86|2888.86|0
1651755350000|2022-05-05 12:55:50|2889.3|2889.3|2889.3|2889.3|2889.3|2889.3|2889.3|2889.3|0
1651755360000|2022-05-05 12:56:00|2889.52|2889.52|2889.52|2889.52|2889.52|2889.52|2889.52|2889.52|0
1651755460000|2022-05-05 12:57:40|2889.74|2889.74|2889.74|2889.74|2889.74|2889.74|2889.74|2889.74|0
1651755470000|2022-05-05 12:57:50|2889.3|2889.3|2889.08|2889.08|2889.3|2889.3|2889.08|2889.08|0
1651755490000|2022-05-05 12:58:10|2889.47|2889.47|2889.47|2889.47|2889.47|2889.47|2889.47|2889.47|0
1651755500000|2022-05-05 12:58:20|2889.27|2889.27|2888.86|2888.86|2889.27|2889.27|2888.86|2888.86|0
1651755510000|2022-05-05 12:58:30|2888.63|2888.63|2888.63|2888.63|2888.63|2888.63|2888.63|2888.63|0
1651755570000|2022-05-05 12:59:30|2887.97|2887.97|2887.63|2887.63|2888.08|2888.08|2887.63|2887.63|0
1651755580000|2022-05-05 12:59:40|2887.74|2887.74|2887.63|2887.63|2887.74|2887.74|2887.63|2887.63|0
1651755590000|2022-05-05 12:59:50|2887.71|2887.71|2886.98|2886.98|2887.71|2887.71|2886.98|2886.98|0
1651755600000|2022-05-05 13:00:00|2886.65|2886.65|2885.99|2885.99|2886.76|2886.76|2885.88|2885.88|0
1651755610000|2022-05-05 13:00:10|2886.15|2886.15|2886.23|2886.23|2886.23|2886.23|2886.15|2886.15|0
1651755630000|2022-05-05 13:00:30|2886.78|2886.78|2887.11|2887.11|2887.23|2887.23|2886.78|2886.78|0
1651755650000|2022-05-05 13:00:50|2887.45|2887.45|2887.45|2887.45|2887.45|2887.45|2887.45|2887.45|0
1651755670000|2022-05-05 13:01:10|2886.89|2886.89|2886.89|2886.89|2886.89|2886.89|2886.89|2886.89|0
1651755680000|2022-05-05 13:01:20|2886.78|2886.78|2886.78|2886.78|2886.78|2886.78|2886.78|2886.78|0
1651755710000|2022-05-05 13:01:50|2887.34|2887.34|2887.34|2887.34|2887.34|2887.34|2887.34|2887.34|0
1651755730000|2022-05-05 13:02:10|2887.56|2887.56|2887.56|2887.56|2887.77|2887.77|2887.56|2887.56|0
1651755740000|2022-05-05 13:02:20|2887.77|2887.77|2887.77|2887.77|2887.77|2887.77|2887.77|2887.77|0
1651755760000|2022-05-05 13:02:40|2888.14|2888.14|2887.77|2887.77|2888.14|2888.14|2887.77|2887.77|0
1651755780000|2022-05-05 13:03:00|2887.58|2887.58|2887.58|2887.58|2887.58|2887.58|2887.58|2887.58|0
1651755790000|2022-05-05 13:03:10|2886.85|2886.85|2886.85|2886.85|2886.85|2886.85|2886.85|2886.85|0
1651755810000|2022-05-05 13:03:30|2886.63|2886.63|2885.5|2885.5|2886.63|2886.63|2885.5|2885.5|0
1651755830000|2022-05-05 13:03:50|2884.95|2884.95|2884.49|2884.49|2884.95|2884.95|2884.49|2884.49|0
1651755840000|2022-05-05 13:04:00|2884.26|2884.26|2883.82|2883.82|2884.26|2884.26|2883.82|2883.82|0
1651755850000|2022-05-05 13:04:10|2883.62|2883.62|2883.62|2883.62|2883.62|2883.62|2883.62|2883.62|0
1651755860000|2022-05-05 13:04:20|2883.3|2883.3|2883.13|2883.13|2883.3|2883.3|2882.94|2882.94|0
1651755870000|2022-05-05 13:04:30|2882.94|2882.94|2882.94|2882.94|2882.94|2882.94|2882.94|2882.94|0
1651755890000|2022-05-05 13:04:50|2882.16|2882.16|2882.16|2882.16|2882.16|2882.16|2882.16|2882.16|0
1651755900000|2022-05-05 13:05:00|2881.07|2881.07|2881.07|2881.07|2881.07|2881.07|2881.07|2881.07|0
1651755910000|2022-05-05 13:05:10|2880.4|2880.4|2879.96|2879.96|2880.4|2880.4|2879.96|2879.96|0
1651755920000|2022-05-05 13:05:20|2879.77|2879.77|2879.35|2879.35|2879.77|2879.77|2879.35|2879.35|0
1651755950000|2022-05-05 13:05:50|2879.15|2879.15|2878.95|2878.95|2879.15|2879.15|2878.95|2878.95|0
1651755960000|2022-05-05 13:06:00|2878.87|2878.87|2878.71|2878.71|2878.87|2878.87|2878.71|2878.71|0
1651755970000|2022-05-05 13:06:10|2878.47|2878.47|2878.47|2878.47|2878.55|2878.55|2878.47|2878.47|0
1651755980000|2022-05-05 13:06:20|2877.7|2877.7|2877.7|2877.7|2877.7|2877.7|2877.7|2877.7|0
1651755990000|2022-05-05 13:06:30|2877.3|2877.3|2877.3|2877.3|2877.3|2877.3|2877.3|2877.3|0
1651756000000|2022-05-05 13:06:40|2877.76|2877.76|2877.53|2877.53|2877.76|2877.76|2877.53|2877.53|0
1651756010000|2022-05-05 13:06:50|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|0
1651756070000|2022-05-05 13:07:50|2875.91|2875.91|2875.91|2875.91|2875.91|2875.91|2875.91|2875.91|0
1651756110000|2022-05-05 13:08:30|2875.69|2875.69|2875.47|2875.47|2875.69|2875.69|2875.47|2875.47|0
1651756140000|2022-05-05 13:09:00|2875.69|2875.69|2877.24|2877.24|2877.24|2877.24|2875.69|2875.69|0
1651756150000|2022-05-05 13:09:10|2877.02|2877.02|2877.97|2877.97|2877.97|2877.97|2877.02|2877.02|0
1651756170000|2022-05-05 13:09:30|2878.05|2878.05|2878.13|2878.13|2878.13|2878.13|2878.05|2878.05|0
1651756180000|2022-05-05 13:09:40|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|0
1651756240000|2022-05-05 13:10:40|2877.85|2877.85|2877.63|2877.63|2877.85|2877.85|2877.41|2877.41|0
1651756280000|2022-05-05 13:11:20|2878.18|2878.18|2877.53|2877.53|2878.18|2878.18|2877.53|2877.53|0
1651756290000|2022-05-05 13:11:30|2877.3|2877.3|2877.3|2877.3|2877.3|2877.3|2877.3|2877.3|0
1651756300000|2022-05-05 13:11:40|2876.91|2876.91|2876.91|2876.91|2876.91|2876.91|2876.91|2876.91|0
1651756330000|2022-05-05 13:12:10|2876.54|2876.54|2876.54|2876.54|2876.54|2876.54|2876.54|2876.54|0
1651756340000|2022-05-05 13:12:20|2876.34|2876.34|2876.34|2876.34|2876.34|2876.34|2876.34|2876.34|0
1651756360000|2022-05-05 13:12:40|2876.57|2876.57|2876.57|2876.57|2876.57|2876.57|2876.57|2876.57|0
1651756380000|2022-05-05 13:13:00|2876.77|2876.77|2877.16|2877.16|2877.16|2877.16|2876.77|2876.77|0
1651756390000|2022-05-05 13:13:10|2876.94|2876.94|2878.26|2878.26|2878.26|2878.26|2876.94|2876.94|0
1651756400000|2022-05-05 13:13:20|2878.63|2878.63|2878.19|2878.19|2878.63|2878.63|2878.19|2878.19|0
1651756410000|2022-05-05 13:13:30|2878.27|2878.27|2879.02|2879.02|2879.02|2879.02|2878.19|2878.19|0
1651756420000|2022-05-05 13:13:40|2878.8|2878.8|2878.43|2878.43|2878.8|2878.8|2878.43|2878.43|0
1651756440000|2022-05-05 13:14:00|2878.23|2878.23|2878.23|2878.23|2878.43|2878.43|2878.23|2878.23|0
1651756450000|2022-05-05 13:14:10|2877.87|2877.87|2877.02|2877.02|2877.87|2877.87|2877.02|2877.02|0
1651756460000|2022-05-05 13:14:20|2877.24|2877.24|2877.24|2877.24|2877.24|2877.24|2877.24|2877.24|0
1651756470000|2022-05-05 13:14:30|2877.98|2877.98|2878.42|2878.42|2878.42|2878.42|2877.98|2877.98|0
1651756480000|2022-05-05 13:14:40|2877.98|2877.98|2877.98|2877.98|2877.98|2877.98|2877.98|2877.98|0
1651756490000|2022-05-05 13:14:50|2878.34|2878.34|2878.34|2878.34|2878.34|2878.34|2878.34|2878.34|0
1651756510000|2022-05-05 13:15:10|2878.74|2878.74|2879.29|2879.29|2879.29|2879.29|2878.74|2878.74|0
1651756530000|2022-05-05 13:15:30|2879.66|2879.66|2879.87|2879.87|2879.87|2879.87|2879.66|2879.66|0
1651756540000|2022-05-05 13:15:40|2879.99|2879.99|2879.99|2879.99|2879.99|2879.99|2879.99|2879.99|0
1651756560000|2022-05-05 13:16:00|2880.54|2880.54|2880.3|2880.3|2880.54|2880.54|2880.3|2880.3|0
1651756570000|2022-05-05 13:16:10|2879.9|2879.9|2879.9|2879.9|2879.9|2879.9|2879.9|2879.9|0
1651756590000|2022-05-05 13:16:30|2880.12|2880.12|2880.85|2880.85|2881.05|2881.05|2880.12|2880.12|0
1651756630000|2022-05-05 13:17:10|2880.27|2880.27|2880.27|2880.27|2880.27|2880.27|2880.27|2880.27|0
1651756650000|2022-05-05 13:17:30|2879.41|2879.41|2879.41|2879.41|2879.41|2879.41|2879.41|2879.41|0
1651756660000|2022-05-05 13:17:40|2879.22|2879.22|2879.22|2879.22|2879.22|2879.22|2879.22|2879.22|0
1651756670000|2022-05-05 13:17:50|2878.9|2878.9|2878.9|2878.9|2878.9|2878.9|2878.9|2878.9|0
1651756720000|2022-05-05 13:18:40|2878.67|2878.67|2878.3|2878.3|2878.67|2878.67|2878.3|2878.3|0
1651756730000|2022-05-05 13:18:50|2878.08|2878.08|2878.08|2878.08|2878.08|2878.08|2878.08|2878.08|0
1651756740000|2022-05-05 13:19:00|2877.2|2877.2|2877.2|2877.2|2877.53|2877.53|2877.2|2877.2|0
1651756750000|2022-05-05 13:19:10|2877|2877|2877|2877|2877|2877|2877|2877|0
1651756780000|2022-05-05 13:19:40|2877.22|2877.22|2877.59|2877.59|2877.59|2877.59|2877.22|2877.22|0
1651756800000|2022-05-05 13:20:00|2877.48|2877.48|2877.3|2877.3|2877.48|2877.48|2877.08|2877.08|0
1651756820000|2022-05-05 13:20:20|2877.07|2877.07|2877.3|2877.3|2877.3|2877.3|2877.07|2877.07|0
1651756850000|2022-05-05 13:20:50|2877.5|2877.5|2877.7|2877.7|2877.7|2877.7|2877.5|2877.5|0
1651756860000|2022-05-05 13:21:00|2878.57|2878.57|2878.82|2878.82|2878.82|2878.82|2878.13|2878.13|0
1651756870000|2022-05-05 13:21:10|2879.48|2879.48|2879.48|2879.48|2879.48|2879.48|2879.48|2879.48|0
1651756900000|2022-05-05 13:21:40|2879.8|2879.8|2880.01|2880.01|2880.01|2880.01|2879.35|2879.35|0
1651756930000|2022-05-05 13:22:10|2879.64|2879.64|2879.64|2879.64|2879.64|2879.64|2879.64|2879.64|0
1651756950000|2022-05-05 13:22:30|2879.42|2879.42|2879.42|2879.42|2879.42|2879.42|2879.42|2879.42|0
1651756970000|2022-05-05 13:22:50|2879.86|2879.86|2879.86|2879.86|2879.86|2879.86|2879.86|2879.86|0
1651757010000|2022-05-05 13:23:30|2879.64|2879.64|2879.64|2879.64|2879.64|2879.64|2879.64|2879.64|0
1651757020000|2022-05-05 13:23:40|2879.44|2879.44|2879.44|2879.44|2879.44|2879.44|2879.44|2879.44|0
1651757030000|2022-05-05 13:23:50|2879|2879|2879|2879|2879|2879|2879|2879|0
1651757040000|2022-05-05 13:24:00|2878.63|2878.63|2878.05|2878.05|2878.63|2878.63|2878.05|2878.05|0
1651757050000|2022-05-05 13:24:10|2877.85|2877.85|2876.86|2876.86|2877.85|2877.85|2876.86|2876.86|0
1651757090000|2022-05-05 13:24:50|2877.22|2877.22|2877.22|2877.22|2877.59|2877.59|2877.22|2877.22|0
1651757110000|2022-05-05 13:25:10|2877.06|2877.06|2877.06|2877.06|2877.06|2877.06|2877.06|2877.06|0
1651757120000|2022-05-05 13:25:20|2877.14|2877.14|2877.14|2877.14|2877.14|2877.14|2877.14|2877.14|0
1651757130000|2022-05-05 13:25:30|2876.7|2876.7|2876.7|2876.7|2876.7|2876.7|2876.7|2876.7|0
1651757170000|2022-05-05 13:26:10|2876.5|2876.5|2876.5|2876.5|2876.5|2876.5|2876.5|2876.5|0
1651757180000|2022-05-05 13:26:20|2876.14|2876.14|2876.14|2876.14|2876.14|2876.14|2876.14|2876.14|0
1651757190000|2022-05-05 13:26:30|2875.92|2875.92|2875.92|2875.92|2875.92|2875.92|2875.92|2875.92|0
1651757210000|2022-05-05 13:26:50|2875.55|2875.55|2874.79|2874.79|2875.55|2875.55|2874.79|2874.79|0
1651757220000|2022-05-05 13:27:00|2875.15|2875.15|2873.68|2873.68|2875.15|2875.15|2873.68|2873.68|0
1651757230000|2022-05-05 13:27:10|2873.57|2873.57|2873.13|2873.13|2873.57|2873.57|2873.13|2873.13|0
1651757240000|2022-05-05 13:27:20|2873.02|2873.02|2873.02|2873.02|2873.02|2873.02|2873.02|2873.02|0
1651757250000|2022-05-05 13:27:30|2873.13|2873.13|2873.46|2873.46|2873.46|2873.46|2873.13|2873.13|0
1651757260000|2022-05-05 13:27:40|2873.02|2873.02|2873.02|2873.02|2873.02|2873.02|2873.02|2873.02|0
1651757270000|2022-05-05 13:27:50|2872.8|2872.8|2872.8|2872.8|2872.8|2872.8|2872.8|2872.8|0
1651757280000|2022-05-05 13:28:00|2873.02|2873.02|2873.02|2873.02|2873.02|2873.02|2873.02|2873.02|0
1651757320000|2022-05-05 13:28:40|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|0
1651757330000|2022-05-05 13:28:50|2872.25|2872.25|2872.15|2872.15|2872.47|2872.47|2872.15|2872.15|0
1651757380000|2022-05-05 13:29:40|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|0
1651757390000|2022-05-05 13:29:50|2872.37|2872.37|2872.37|2872.37|2872.37|2872.37|2872.37|2872.37|0
1651757400000|2022-05-05 13:30:00|2872|2872|2872.37|2872.37|2872.73|2872.73|2872|2872|0
1651757410000|2022-05-05 13:30:10|2872.59|2872.59|2873.03|2873.03|2873.03|2873.03|2872.59|2872.59|0
1651757450000|2022-05-05 13:30:50|2873.39|2873.39|2872.95|2872.95|2873.39|2873.39|2872.95|2872.95|0
1651757460000|2022-05-05 13:31:00|2872.75|2872.75|2872.81|2872.81|2872.97|2872.97|2872.73|2872.73|0
1651757470000|2022-05-05 13:31:10|2873.01|2873.01|2873.21|2873.21|2873.58|2873.58|2872.84|2872.84|0
1651757480000|2022-05-05 13:31:20|2872.48|2872.48|2872.48|2872.48|2872.48|2872.48|2872.48|2872.48|0
1651757490000|2022-05-05 13:31:30|2872.02|2872.02|2872.25|2872.25|2872.25|2872.25|2872.02|2872.02|0
1651757500000|2022-05-05 13:31:40|2872.62|2872.62|2872.65|2872.65|2872.65|2872.65|2872.46|2872.46|0
1651757510000|2022-05-05 13:31:50|2872.46|2872.46|2873.11|2873.11|2873.11|2873.11|2872.46|2872.46|0
1651757520000|2022-05-05 13:32:00|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|0
1651757530000|2022-05-05 13:32:10|2872.85|2872.85|2872.85|2872.85|2872.85|2872.85|2872.85|2872.85|0
1651757540000|2022-05-05 13:32:20|2872.19|2872.19|2872.51|2872.51|2872.51|2872.51|2871.83|2871.83|0
1651757550000|2022-05-05 13:32:30|2872.08|2872.08|2872.08|2872.08|2872.08|2872.08|2872.08|2872.08|0
1651757560000|2022-05-05 13:32:40|2871.74|2871.74|2871.74|2871.74|2871.74|2871.74|2871.74|2871.74|0
1651757570000|2022-05-05 13:32:50|2871.38|2871.38|2871.35|2871.35|2871.71|2871.71|2870.98|2870.98|0
1651757600000|2022-05-05 13:33:20|2871.55|2871.55|2871.77|2871.77|2871.77|2871.77|2871.55|2871.55|0
1651757620000|2022-05-05 13:33:40|2872.13|2872.13|2873.4|2873.4|2873.4|2873.4|2872.13|2872.13|0
1651757630000|2022-05-05 13:33:50|2873.18|2873.18|2872.96|2872.96|2873.18|2873.18|2872.96|2872.96|0
1651757660000|2022-05-05 13:34:20|2873.16|2873.16|2873.38|2873.38|2873.38|2873.38|2873.16|2873.16|0
1651757700000|2022-05-05 13:35:00|2873.74|2873.74|2873.74|2873.74|2874.11|2874.11|2873.74|2873.74|0
1651757710000|2022-05-05 13:35:10|2874.43|2874.43|2873.87|2873.87|2874.43|2874.43|2873.87|2873.87|0
1651757720000|2022-05-05 13:35:20|2873.65|2873.65|2873.65|2873.65|2873.65|2873.65|2873.65|2873.65|0
1651757730000|2022-05-05 13:35:30|2873.43|2873.43|2872.77|2872.77|2873.43|2873.43|2872.77|2872.77|0
1651757740000|2022-05-05 13:35:40|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|2872.04|2872.04|0
1651757750000|2022-05-05 13:35:50|2872.63|2872.63|2872.63|2872.63|2872.63|2872.63|2872.63|2872.63|0
1651757760000|2022-05-05 13:36:00|2872.41|2872.41|2871.86|2871.86|2872.41|2872.41|2871.75|2871.75|0
1651757770000|2022-05-05 13:36:10|2871.46|2871.46|2871.46|2871.46|2871.46|2871.46|2871.46|2871.46|0
1651757780000|2022-05-05 13:36:20|2871.23|2871.23|2871.53|2871.53|2871.68|2871.68|2871.2|2871.2|0
1651757810000|2022-05-05 13:36:50|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|0
1651757820000|2022-05-05 13:37:00|2870.65|2870.65|2871.02|2871.02|2871.02|2871.02|2870.65|2870.65|0
1651757830000|2022-05-05 13:37:10|2870.65|2870.65|2871.39|2871.39|2871.39|2871.39|2870.65|2870.65|0
1651757840000|2022-05-05 13:37:20|2871.02|2871.02|2870.39|2870.39|2871.39|2871.39|2870.39|2870.39|0
1651757850000|2022-05-05 13:37:30|2870.17|2870.17|2869.72|2869.72|2870.17|2870.17|2869.72|2869.72|0
1651757860000|2022-05-05 13:37:40|2869.95|2869.95|2869.29|2869.29|2870.32|2870.32|2869.29|2869.29|0
1651757870000|2022-05-05 13:37:50|2868.85|2868.85|2868.85|2868.85|2868.85|2868.85|2868.85|2868.85|0
1651757880000|2022-05-05 13:38:00|2868.78|2868.78|2868.92|2868.92|2868.92|2868.92|2868.56|2868.56|0
1651757890000|2022-05-05 13:38:10|2868.56|2868.56|2868.56|2868.56|2868.56|2868.56|2868.56|2868.56|0
1651757910000|2022-05-05 13:38:30|2868.4|2868.4|2868.4|2868.4|2868.4|2868.4|2868.4|2868.4|0
1651757920000|2022-05-05 13:38:40|2868.62|2868.62|2868.42|2868.42|2868.62|2868.62|2868.42|2868.42|0
1651757930000|2022-05-05 13:38:50|2868.2|2868.2|2867.83|2867.83|2868.2|2868.2|2867.83|2867.83|0
1651757940000|2022-05-05 13:39:00|2867.63|2867.63|2866.92|2866.92|2867.63|2867.63|2866.92|2866.92|0
1651757970000|2022-05-05 13:39:30|2866.76|2866.76|2866.32|2866.32|2866.76|2866.76|2866.32|2866.32|0
1651757980000|2022-05-05 13:39:40|2866.76|2866.76|2866.1|2866.1|2866.76|2866.76|2866.1|2866.1|0
1651757990000|2022-05-05 13:39:50|2865.44|2865.44|2865.11|2865.11|2865.44|2865.44|2865.11|2865.11|0
1651758000000|2022-05-05 13:40:00|2865.22|2865.22|2866.77|2866.77|2866.77|2866.77|2865.22|2865.22|0
1651758010000|2022-05-05 13:40:10|2867.21|2867.21|2867.21|2867.21|2867.21|2867.21|2867.21|2867.21|0
1651758020000|2022-05-05 13:40:20|2866.84|2866.84|2867.21|2867.21|2867.21|2867.21|2866.84|2866.84|0
1651758030000|2022-05-05 13:40:30|2866.88|2866.88|2867.1|2867.1|2867.1|2867.1|2866.88|2866.88|0
1651758040000|2022-05-05 13:40:40|2867.02|2867.02|2867.45|2867.45|2867.45|2867.45|2867.02|2867.02|0
1651758050000|2022-05-05 13:40:50|2867.82|2867.82|2868.63|2868.63|2868.63|2868.63|2867.82|2867.82|0
1651758060000|2022-05-05 13:41:00|2868.99|2868.99|2868.99|2868.99|2868.99|2868.99|2868.99|2868.99|0
1651758070000|2022-05-05 13:41:10|2869.21|2869.21|2869.43|2869.43|2869.43|2869.43|2869.21|2869.21|0
1651758080000|2022-05-05 13:41:20|2869.76|2869.76|2870.66|2870.66|2870.88|2870.88|2869.76|2869.76|0
1651758090000|2022-05-05 13:41:30|2870.74|2870.74|2870.74|2870.74|2870.74|2870.74|2870.74|2870.74|0
1651758110000|2022-05-05 13:41:50|2870.42|2870.42|2869.54|2869.54|2870.42|2870.42|2869.54|2869.54|0
1651758120000|2022-05-05 13:42:00|2869.18|2869.18|2868.04|2868.04|2869.18|2869.18|2868.04|2868.04|0
1651758130000|2022-05-05 13:42:10|2867.65|2867.65|2867.97|2867.97|2867.97|2867.97|2867.65|2867.65|0
1651758140000|2022-05-05 13:42:20|2868.13|2868.13|2868.05|2868.05|2868.13|2868.13|2868.05|2868.05|0
1651758160000|2022-05-05 13:42:40|2868.78|2868.78|2869.22|2869.22|2869.22|2869.22|2868.78|2868.78|0
1651758170000|2022-05-05 13:42:50|2869.44|2869.44|2869.69|2869.69|2869.8|2869.8|2869.44|2869.44|0
1651758200000|2022-05-05 13:43:20|2869.33|2869.33|2869.33|2869.33|2869.33|2869.33|2869.33|2869.33|0
1651758220000|2022-05-05 13:43:40|2868.89|2868.89|2868.89|2868.89|2868.89|2868.89|2868.89|2868.89|0
1651758230000|2022-05-05 13:43:50|2869.08|2869.08|2869.06|2869.06|2869.28|2869.28|2869.06|2869.06|0
1651758240000|2022-05-05 13:44:00|2868.95|2868.95|2868.85|2868.85|2869.18|2869.18|2868.62|2868.62|0
1651758250000|2022-05-05 13:44:10|2868.62|2868.62|2868.25|2868.25|2868.62|2868.62|2868.25|2868.25|0
1651758260000|2022-05-05 13:44:20|2868.14|2868.14|2868.14|2868.14|2868.14|2868.14|2868.14|2868.14|0
1651758290000|2022-05-05 13:44:50|2867.9|2867.9|2867.51|2867.51|2867.9|2867.9|2867.51|2867.51|0
1651758300000|2022-05-05 13:45:00|2867.71|2867.71|2867.71|2867.71|2867.71|2867.71|2867.71|2867.71|0
1651758320000|2022-05-05 13:45:20|2867.87|2867.87|2867.53|2867.53|2867.87|2867.87|2867.53|2867.53|0
1651758340000|2022-05-05 13:45:40|2867.17|2867.17|2867.17|2867.17|2867.17|2867.17|2867.17|2867.17|0
1651758350000|2022-05-05 13:45:50|2866.95|2866.95|2867.61|2867.61|2867.94|2867.94|2866.95|2866.95|0
1651758360000|2022-05-05 13:46:00|2867.69|2867.69|2867.95|2867.95|2867.95|2867.95|2867.47|2867.47|0
1651758370000|2022-05-05 13:46:10|2868.28|2868.28|2868.28|2868.28|2868.28|2868.28|2868.28|2868.28|0
1651758380000|2022-05-05 13:46:20|2868.5|2868.5|2868.73|2868.73|2868.73|2868.73|2868.5|2868.5|0
1651758390000|2022-05-05 13:46:30|2869.28|2869.28|2869.28|2869.28|2869.28|2869.28|2869.28|2869.28|0
1651758410000|2022-05-05 13:46:50|2869.48|2869.48|2869.94|2869.94|2869.94|2869.94|2869.28|2869.28|0
1651758420000|2022-05-05 13:47:00|2869.21|2869.21|2867.04|2867.04|2869.21|2869.21|2866.82|2866.82|0
1651758430000|2022-05-05 13:47:10|2866.84|2866.84|2866.84|2866.84|2866.84|2866.84|2866.84|2866.84|0
1651758440000|2022-05-05 13:47:20|2867.24|2867.24|2867.46|2867.46|2867.46|2867.46|2867.24|2867.24|0
1651758450000|2022-05-05 13:47:30|2868.23|2868.23|2868.23|2868.23|2868.23|2868.23|2868.23|2868.23|0
1651758470000|2022-05-05 13:47:50|2867.87|2867.87|2867.67|2867.67|2867.87|2867.87|2867.67|2867.67|0
1651758490000|2022-05-05 13:48:10|2867.45|2867.45|2867.45|2867.45|2867.45|2867.45|2867.45|2867.45|0
1651758500000|2022-05-05 13:48:20|2867.08|2867.08|2867.08|2867.08|2867.08|2867.08|2867.08|2867.08|0
1651758510000|2022-05-05 13:48:30|2868.08|2868.08|2868.08|2868.08|2868.08|2868.08|2868.08|2868.08|0
1651758520000|2022-05-05 13:48:40|2867.86|2867.86|2868.3|2868.3|2868.3|2868.3|2867.86|2867.86|0
1651758540000|2022-05-05 13:49:00|2868.14|2868.14|2868.58|2868.58|2868.58|2868.58|2868.14|2868.14|0
1651758550000|2022-05-05 13:49:10|2868.21|2868.21|2868.32|2868.32|2868.32|2868.32|2868.21|2868.21|0
1651758560000|2022-05-05 13:49:20|2868.54|2868.54|2868.74|2868.74|2868.74|2868.74|2868.54|2868.54|0
1651758570000|2022-05-05 13:49:30|2868.51|2868.51|2868.62|2868.62|2868.62|2868.62|2868.29|2868.29|0
1651758580000|2022-05-05 13:49:40|2868.4|2868.4|2868.77|2868.77|2868.77|2868.77|2868.4|2868.4|0
1651758590000|2022-05-05 13:49:50|2868.99|2868.99|2869.21|2869.21|2869.21|2869.21|2868.99|2868.99|0
1651758600000|2022-05-05 13:50:00|2869.58|2869.58|2869.58|2869.58|2869.58|2869.58|2869.58|2869.58|0
1651758620000|2022-05-05 13:50:20|2869.94|2869.94|2871.26|2871.26|2871.26|2871.26|2869.94|2869.94|0
1651758630000|2022-05-05 13:50:30|2871.17|2871.17|2871.17|2871.17|2871.17|2871.17|2871.17|2871.17|0
1651758650000|2022-05-05 13:50:50|2871.39|2871.39|2871.51|2871.51|2871.51|2871.51|2871.39|2871.39|0
1651758670000|2022-05-05 13:51:10|2872.24|2872.24|2872.24|2872.24|2872.24|2872.24|2872.24|2872.24|0
1651758680000|2022-05-05 13:51:20|2872.48|2872.48|2872.48|2872.48|2872.48|2872.48|2872.48|2872.48|0
1651758690000|2022-05-05 13:51:30|2872.08|2872.08|2872.28|2872.28|2872.28|2872.28|2872.08|2872.08|0
1651758720000|2022-05-05 13:52:00|2872.61|2872.61|2872.61|2872.61|2872.61|2872.61|2872.61|2872.61|0
1651758730000|2022-05-05 13:52:10|2872.39|2872.39|2872.39|2872.39|2872.39|2872.39|2872.39|2872.39|0
1651758740000|2022-05-05 13:52:20|2872.79|2872.79|2873.49|2873.49|2873.49|2873.49|2872.59|2872.59|0
1651758750000|2022-05-05 13:52:30|2873.12|2873.12|2873.12|2873.12|2873.12|2873.12|2873.12|2873.12|0
1651758770000|2022-05-05 13:52:50|2872.92|2872.92|2873.06|2873.06|2873.06|2873.06|2872.73|2872.73|0
1651758790000|2022-05-05 13:53:10|2873.94|2873.94|2875.42|2875.42|2875.42|2875.42|2873.94|2873.94|0
1651758820000|2022-05-05 13:53:40|2874.2|2874.2|2874.2|2874.2|2874.2|2874.2|2874.2|2874.2|0
1651758830000|2022-05-05 13:53:50|2873.84|2873.84|2873.84|2873.84|2873.84|2873.84|2873.84|2873.84|0
1651758840000|2022-05-05 13:54:00|2873.4|2873.4|2873.4|2873.4|2873.4|2873.4|2873.4|2873.4|0
1651758850000|2022-05-05 13:54:10|2873.06|2873.06|2872.84|2872.84|2873.06|2873.06|2872.84|2872.84|0
1651758860000|2022-05-05 13:54:20|2872.6|2872.6|2872.01|2872.01|2872.6|2872.6|2872.01|2872.01|0
1651758870000|2022-05-05 13:54:30|2873.15|2873.15|2872.69|2872.69|2873.15|2873.15|2872.69|2872.69|0
1651758880000|2022-05-05 13:54:40|2871.81|2871.81|2871.81|2871.81|2871.81|2871.81|2871.81|2871.81|0
1651758890000|2022-05-05 13:54:50|2871.44|2871.44|2870.78|2870.78|2871.44|2871.44|2870.78|2870.78|0
1651758900000|2022-05-05 13:55:00|2871.15|2871.15|2871.15|2871.15|2871.15|2871.15|2871.15|2871.15|0
1651758910000|2022-05-05 13:55:10|2870.78|2870.78|2871.52|2871.52|2871.52|2871.52|2870.78|2870.78|0
1651758920000|2022-05-05 13:55:20|2871.15|2871.15|2868.64|2868.64|2871.15|2871.15|2868.64|2868.64|0
1651758930000|2022-05-05 13:55:30|2868.27|2868.27|2867.68|2867.68|2868.27|2868.27|2867.68|2867.68|0
1651758940000|2022-05-05 13:55:40|2867.28|2867.28|2867.18|2867.18|2867.51|2867.51|2867.18|2867.18|0
1651758960000|2022-05-05 13:56:00|2867.07|2867.07|2866.7|2866.7|2867.07|2867.07|2866.7|2866.7|0
1651758970000|2022-05-05 13:56:10|2866.48|2866.48|2865.74|2865.74|2866.48|2866.48|2865.74|2865.74|0
1651758980000|2022-05-05 13:56:20|2866.48|2866.48|2866.84|2866.84|2866.84|2866.84|2866.11|2866.11|0
1651758990000|2022-05-05 13:56:30|2867.06|2867.06|2867.28|2867.28|2867.28|2867.28|2867.06|2867.06|0
1651759010000|2022-05-05 13:56:50|2867.65|2867.65|2868.31|2868.31|2868.31|2868.31|2867.65|2867.65|0
1651759020000|2022-05-05 13:57:00|2868.51|2868.51|2868.51|2868.51|2868.51|2868.51|2868.51|2868.51|0
1651759030000|2022-05-05 13:57:10|2868.87|2868.87|2869.11|2869.11|2869.11|2869.11|2868.87|2868.87|0
1651759040000|2022-05-05 13:57:20|2868.38|2868.38|2868.38|2868.38|2868.38|2868.38|2868.38|2868.38|0
1651759050000|2022-05-05 13:57:30|2868.6|2868.6|2868.6|2868.6|2868.6|2868.6|2868.6|2868.6|0
1651759060000|2022-05-05 13:57:40|2868.27|2868.27|2868.11|2868.11|2868.27|2868.27|2868.11|2868.11|0
1651759070000|2022-05-05 13:57:50|2867.91|2867.91|2867.91|2867.91|2867.91|2867.91|2867.91|2867.91|0
1651759080000|2022-05-05 13:58:00|2868.28|2868.28|2868.28|2868.28|2868.28|2868.28|2868.28|2868.28|0
1651759090000|2022-05-05 13:58:10|2868.36|2868.36|2868.6|2868.6|2868.6|2868.6|2868.36|2868.36|0
1651759100000|2022-05-05 13:58:20|2868.37|2868.37|2869.13|2869.13|2869.14|2869.14|2868.14|2868.14|0
1651759110000|2022-05-05 13:58:30|2869.53|2869.53|2869.53|2869.53|2869.53|2869.53|2869.53|2869.53|0
1651759120000|2022-05-05 13:58:40|2869.9|2869.9|2869.75|2869.75|2870.12|2870.12|2869.75|2869.75|0
1651759130000|2022-05-05 13:58:50|2870.34|2870.34|2869.95|2869.95|2870.34|2870.34|2869.95|2869.95|0
1651759140000|2022-05-05 13:59:00|2870.17|2870.17|2870.17|2870.17|2870.17|2870.17|2870.17|2870.17|0
1651759150000|2022-05-05 13:59:10|2870.95|2870.95|2870.72|2870.72|2870.95|2870.95|2870.72|2870.72|0
1651759160000|2022-05-05 13:59:20|2871.05|2871.05|2871.42|2871.42|2871.42|2871.42|2871.05|2871.05|0
1651759170000|2022-05-05 13:59:30|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|0
1651759200000|2022-05-05 14:00:00|2871.67|2871.67|2870.23|2870.23|2871.67|2871.67|2870.23|2870.23|0
1651759210000|2022-05-05 14:00:10|2869.5|2869.5|2869.5|2869.5|2869.87|2869.87|2869.5|2869.5|0
1651759220000|2022-05-05 14:00:20|2869.87|2869.87|2870.23|2870.23|2870.23|2870.23|2869.87|2869.87|0
1651759230000|2022-05-05 14:00:30|2870.01|2870.01|2869.41|2869.41|2870.01|2870.01|2869.41|2869.41|0
1651759250000|2022-05-05 14:00:50|2869.21|2869.21|2869.21|2869.21|2869.21|2869.21|2869.21|2869.21|0
1651759270000|2022-05-05 14:01:10|2869.02|2869.02|2869.02|2869.02|2869.02|2869.02|2869.02|2869.02|0
1651759280000|2022-05-05 14:01:20|2868.62|2868.62|2868.62|2868.62|2868.62|2868.62|2868.62|2868.62|0
1651759290000|2022-05-05 14:01:30|2868.18|2868.18|2868.58|2868.58|2868.58|2868.58|2868.18|2868.18|0
1651759300000|2022-05-05 14:01:40|2868.97|2868.97|2868.97|2868.97|2868.97|2868.97|2868.97|2868.97|0
1651759320000|2022-05-05 14:02:00|2869.17|2869.17|2869.39|2869.39|2869.72|2869.72|2869.17|2869.17|0
1651759330000|2022-05-05 14:02:10|2869.62|2869.62|2869.39|2869.39|2869.62|2869.62|2869.39|2869.39|0
1651759350000|2022-05-05 14:02:30|2868.73|2868.73|2868.73|2868.73|2868.73|2868.73|2868.73|2868.73|0
1651759360000|2022-05-05 14:02:40|2869.72|2869.72|2869.83|2869.83|2869.83|2869.83|2869.72|2869.72|0
1651759370000|2022-05-05 14:02:50|2870.05|2870.05|2870.45|2870.45|2870.45|2870.45|2870.05|2870.05|0
1651759380000|2022-05-05 14:03:00|2869.86|2869.86|2869.54|2869.54|2869.86|2869.86|2869.54|2869.54|0
1651759400000|2022-05-05 14:03:20|2869.34|2869.34|2869.34|2869.34|2869.34|2869.34|2869.34|2869.34|0
1651759410000|2022-05-05 14:03:30|2868.24|2868.24|2867.54|2867.54|2868.24|2868.24|2867.43|2867.43|0
1651759420000|2022-05-05 14:03:40|2867.91|2867.91|2866.95|2866.95|2867.91|2867.91|2866.9|2866.9|0
1651759440000|2022-05-05 14:04:00|2868.14|2868.14|2867.94|2867.94|2868.14|2868.14|2867.94|2867.94|0
1651759450000|2022-05-05 14:04:10|2868.16|2868.16|2868.16|2868.16|2868.16|2868.16|2868.16|2868.16|0
1651759460000|2022-05-05 14:04:20|2867.79|2867.79|2867.79|2867.79|2867.79|2867.79|2867.79|2867.79|0
1651759470000|2022-05-05 14:04:30|2867.43|2867.43|2865.84|2865.84|2867.43|2867.43|2865.51|2865.51|0
1651759480000|2022-05-05 14:04:40|2865.62|2865.62|2865.43|2865.43|2865.62|2865.62|2865.43|2865.43|0
1651759490000|2022-05-05 14:04:50|2865.2|2865.2|2865.2|2865.2|2865.2|2865.2|2865.2|2865.2|0
1651759500000|2022-05-05 14:05:00|2865.75|2865.75|2865.43|2865.43|2865.75|2865.75|2865.43|2865.43|0
1651759510000|2022-05-05 14:05:10|2865.83|2865.83|2865.46|2865.46|2865.83|2865.83|2865.46|2865.46|0
1651759520000|2022-05-05 14:05:20|2865.23|2865.23|2864.46|2864.46|2865.23|2865.23|2863.86|2863.86|0
1651759530000|2022-05-05 14:05:30|2864.65|2864.65|2864.1|2864.1|2864.65|2864.65|2864.1|2864.1|0
1651759540000|2022-05-05 14:05:40|2864.32|2864.32|2865.14|2865.14|2865.14|2865.14|2864.32|2864.32|0
1651759550000|2022-05-05 14:05:50|2865.51|2865.51|2865.73|2865.73|2865.73|2865.73|2865.51|2865.51|0
1651759560000|2022-05-05 14:06:00|2865.95|2865.95|2865.47|2865.47|2865.95|2865.95|2865.39|2865.39|0
1651759570000|2022-05-05 14:06:10|2865.55|2865.55|2865.55|2865.55|2865.91|2865.91|2865.55|2865.55|0
1651759580000|2022-05-05 14:06:20|2865.66|2865.66|2864.92|2864.92|2865.66|2865.66|2864.92|2864.92|0
1651759590000|2022-05-05 14:06:30|2865.09|2865.09|2865.09|2865.09|2865.09|2865.09|2865.09|2865.09|0
1651759600000|2022-05-05 14:06:40|2865.41|2865.41|2865.41|2865.41|2865.41|2865.41|2865.41|2865.41|0
1651759630000|2022-05-05 14:07:10|2866.4|2866.4|2866.29|2866.29|2866.51|2866.51|2866.18|2866.18|0
1651759640000|2022-05-05 14:07:20|2866.4|2866.4|2866.4|2866.4|2866.4|2866.4|2866.4|2866.4|0
1651759650000|2022-05-05 14:07:30|2866|2866|2866.2|2866.2|2866.2|2866.2|2866|2866|0
1651759670000|2022-05-05 14:07:50|2865.76|2865.76|2864.96|2864.96|2865.76|2865.76|2864.96|2864.96|0
1651759680000|2022-05-05 14:08:00|2865.32|2865.32|2865.12|2865.12|2865.32|2865.32|2865.12|2865.12|0
1651759700000|2022-05-05 14:08:20|2864.9|2864.9|2864.9|2864.9|2864.9|2864.9|2864.9|2864.9|0
1651759710000|2022-05-05 14:08:30|2865.27|2865.27|2865.27|2865.27|2865.27|2865.27|2865.27|2865.27|0
1651759720000|2022-05-05 14:08:40|2864.9|2864.9|2863.54|2863.54|2864.9|2864.9|2863.54|2863.54|0
1651759730000|2022-05-05 14:08:50|2863.32|2863.32|2863.32|2863.32|2863.32|2863.32|2862.69|2862.69|0
1651759740000|2022-05-05 14:09:00|2863.54|2863.54|2863.77|2863.77|2863.77|2863.77|2863.54|2863.54|0
1651759770000|2022-05-05 14:09:30|2863.21|2863.21|2863.21|2863.21|2863.21|2863.21|2863.21|2863.21|0
1651759780000|2022-05-05 14:09:40|2863.65|2863.65|2863.93|2863.93|2863.93|2863.93|2863.54|2863.54|0
1651759790000|2022-05-05 14:09:50|2863.71|2863.71|2863.71|2863.71|2864.11|2864.11|2863.71|2863.71|0
1651759810000|2022-05-05 14:10:10|2863.79|2863.79|2863.87|2863.87|2863.87|2863.87|2863.79|2863.79|0
1651759820000|2022-05-05 14:10:20|2863.95|2863.95|2863.95|2863.95|2863.95|2863.95|2863.95|2863.95|0
1651759830000|2022-05-05 14:10:30|2864.15|2864.15|2864.15|2864.15|2864.15|2864.15|2864.15|2864.15|0
1651759840000|2022-05-05 14:10:40|2863.93|2863.93|2863.26|2863.26|2863.93|2863.93|2863.26|2863.26|0
1651759850000|2022-05-05 14:10:50|2862.9|2862.9|2862.82|2862.82|2863.26|2863.26|2862.82|2862.82|0
1651759880000|2022-05-05 14:11:20|2863.02|2863.02|2863.02|2863.02|2863.02|2863.02|2863.02|2863.02|0
1651759890000|2022-05-05 14:11:30|2863.24|2863.24|2862.8|2862.8|2863.24|2863.24|2862.8|2862.8|0
1651759900000|2022-05-05 14:11:40|2862.41|2862.41|2862.93|2862.93|2862.93|2862.93|2862.41|2862.41|0
1651759920000|2022-05-05 14:12:00|2862.71|2862.71|2862.48|2862.48|2862.71|2862.71|2862.48|2862.48|0
1651759930000|2022-05-05 14:12:10|2863.03|2863.03|2863.03|2863.03|2863.03|2863.03|2863.03|2863.03|0
1651759940000|2022-05-05 14:12:20|2863.25|2863.25|2863.25|2863.25|2863.25|2863.25|2863.25|2863.25|0
1651759950000|2022-05-05 14:12:30|2863.06|2863.06|2863.25|2863.25|2863.25|2863.25|2863.06|2863.06|0
1651759960000|2022-05-05 14:12:40|2863.45|2863.45|2863.45|2863.45|2863.45|2863.45|2863.45|2863.45|0
1651759970000|2022-05-05 14:12:50|2863.61|2863.61|2864.16|2864.16|2864.16|2864.16|2863.61|2863.61|0
1651759980000|2022-05-05 14:13:00|2864.24|2864.24|2864.67|2864.67|2864.67|2864.67|2864.24|2864.24|0
1651759990000|2022-05-05 14:13:10|2864.87|2864.87|2864.87|2864.87|2864.87|2864.87|2864.87|2864.87|0
1651760000000|2022-05-05 14:13:20|2864.98|2864.98|2864.98|2864.98|2864.98|2864.98|2864.98|2864.98|0
1651760030000|2022-05-05 14:13:50|2865.18|2865.18|2865.63|2865.63|2865.63|2865.63|2865.18|2865.18|0
1651760040000|2022-05-05 14:14:00|2865.43|2865.43|2865.43|2865.43|2865.43|2865.43|2865.43|2865.43|0
1651760050000|2022-05-05 14:14:10|2865.79|2865.79|2865.79|2865.79|2866.32|2866.32|2865.79|2865.79|0
1651760060000|2022-05-05 14:14:20|2866.01|2866.01|2866.01|2866.01|2866.01|2866.01|2866.01|2866.01|0
1651760070000|2022-05-05 14:14:30|2865.57|2865.57|2864.87|2864.87|2865.79|2865.79|2864.65|2864.65|0
1651760100000|2022-05-05 14:15:00|2864.98|2864.98|2865.09|2865.09|2865.09|2865.09|2864.98|2864.98|0
1651760110000|2022-05-05 14:15:10|2865.46|2865.46|2865.68|2865.68|2865.68|2865.68|2865.46|2865.46|0
1651760130000|2022-05-05 14:15:30|2865.31|2865.31|2865.31|2865.31|2865.31|2865.31|2865.31|2865.31|0
1651760140000|2022-05-05 14:15:40|2865.09|2865.09|2865.09|2865.09|2865.09|2865.09|2865.09|2865.09|0
1651760150000|2022-05-05 14:15:50|2865.31|2865.31|2865.67|2865.67|2865.67|2865.67|2865.31|2865.31|0
1651760160000|2022-05-05 14:16:00|2865.28|2865.28|2865.28|2865.28|2865.28|2865.28|2865.28|2865.28|0
1651760170000|2022-05-05 14:16:10|2864.95|2864.95|2864.8|2864.8|2864.95|2864.95|2864.58|2864.58|0
1651760180000|2022-05-05 14:16:20|2865.02|2865.02|2865.02|2865.02|2865.02|2865.02|2865.02|2865.02|0
1651760210000|2022-05-05 14:16:50|2864.65|2864.65|2863.88|2863.88|2864.65|2864.65|2863.88|2863.88|0
1651760230000|2022-05-05 14:17:10|2863.66|2863.66|2864.03|2864.03|2864.03|2864.03|2863.66|2863.66|0
1651760240000|2022-05-05 14:17:20|2863.83|2863.83|2863.72|2863.72|2863.83|2863.83|2863.72|2863.72|0
1651760250000|2022-05-05 14:17:30|2864.09|2864.09|2863.72|2863.72|2864.45|2864.45|2863.72|2863.72|0
1651760260000|2022-05-05 14:17:40|2863.94|2863.94|2863.94|2863.94|2863.94|2863.94|2863.94|2863.94|0
1651760270000|2022-05-05 14:17:50|2863.72|2863.72|2863.5|2863.5|2863.72|2863.72|2863.5|2863.5|0
1651760280000|2022-05-05 14:18:00|2863.28|2863.28|2863.13|2863.13|2863.28|2863.28|2862.69|2862.69|0
1651760300000|2022-05-05 14:18:20|2863.33|2863.33|2863.33|2863.33|2863.33|2863.33|2863.33|2863.33|0
1651760310000|2022-05-05 14:18:30|2863.66|2863.66|2863.66|2863.66|2863.66|2863.66|2863.66|2863.66|0
1651760330000|2022-05-05 14:18:50|2863.27|2863.27|2862.85|2862.85|2863.51|2863.51|2862.85|2862.85|0
1651760340000|2022-05-05 14:19:00|2863.29|2863.29|2863.06|2863.06|2863.29|2863.29|2863.06|2863.06|0
1651760350000|2022-05-05 14:19:10|2863.43|2863.43|2863.43|2863.43|2863.43|2863.43|2863.43|2863.43|0
1651760370000|2022-05-05 14:19:30|2863.06|2863.06|2864.46|2864.46|2864.46|2864.46|2863.06|2863.06|0
1651760380000|2022-05-05 14:19:40|2864.23|2864.23|2864|2864|2864.46|2864.46|2864|2864|0
1651760390000|2022-05-05 14:19:50|2863.63|2863.63|2863.63|2863.63|2863.63|2863.63|2863.63|2863.63|0
1651760400000|2022-05-05 14:20:00|2863.31|2863.31|2863.31|2863.31|2863.31|2863.31|2863.31|2863.31|0
1651760410000|2022-05-05 14:20:10|2863.39|2863.39|2862.62|2862.62|2863.39|2863.39|2862.62|2862.62|0
1651760420000|2022-05-05 14:20:20|2862.4|2862.4|2862.18|2862.18|2862.4|2862.4|2862.18|2862.18|0
1651760430000|2022-05-05 14:20:30|2861.98|2861.98|2861.98|2861.98|2861.98|2861.98|2861.98|2861.98|0
1651760440000|2022-05-05 14:20:40|2862.2|2862.2|2861.16|2861.16|2862.2|2862.2|2861.16|2861.16|0
1651760450000|2022-05-05 14:20:50|2860.8|2860.8|2859.04|2859.04|2860.8|2860.8|2859.04|2859.04|0
1651760460000|2022-05-05 14:21:00|2858.84|2858.84|2858.44|2858.44|2858.84|2858.84|2858.44|2858.44|0
1651760480000|2022-05-05 14:21:20|2858.33|2858.33|2858.41|2858.41|2858.41|2858.41|2858.33|2858.33|0
1651760490000|2022-05-05 14:21:30|2858.33|2858.33|2858.22|2858.22|2858.41|2858.41|2858.22|2858.22|0
1651760500000|2022-05-05 14:21:40|2858.14|2858.14|2858.14|2858.14|2858.22|2858.22|2858.14|2858.14|0
1651760510000|2022-05-05 14:21:50|2857.94|2857.94|2857.05|2857.05|2857.94|2857.94|2857.05|2857.05|0
1651760520000|2022-05-05 14:22:00|2856.32|2856.32|2856.32|2856.32|2856.32|2856.32|2856.32|2856.32|0
1651760530000|2022-05-05 14:22:10|2856.16|2856.16|2855.77|2855.77|2856.16|2856.16|2855.77|2855.77|0
1651760540000|2022-05-05 14:22:20|2855.99|2855.99|2855.86|2855.86|2855.99|2855.99|2855.55|2855.55|0
1651760550000|2022-05-05 14:22:30|2856.3|2856.3|2855.57|2855.57|2856.3|2856.3|2855.57|2855.57|0
1651760560000|2022-05-05 14:22:40|2855.37|2855.37|2854.34|2854.34|2855.37|2855.37|2854.34|2854.34|0
1651760570000|2022-05-05 14:22:50|2854.57|2854.57|2853.81|2853.81|2854.57|2854.57|2853.81|2853.81|0
1651760590000|2022-05-05 14:23:10|2854.17|2854.17|2853.14|2853.14|2854.17|2854.17|2853.14|2853.14|0
1651760600000|2022-05-05 14:23:20|2852.95|2852.95|2852.87|2852.87|2853.31|2853.31|2852.87|2852.87|0
1651760610000|2022-05-05 14:23:30|2853.11|2853.11|2852.8|2852.8|2853.11|2853.11|2852.57|2852.57|0
1651760620000|2022-05-05 14:23:40|2852.88|2852.88|2852.93|2852.93|2853.04|2853.04|2852.88|2852.88|0
1651760650000|2022-05-05 14:24:10|2853.15|2853.15|2853.37|2853.37|2853.37|2853.37|2853.15|2853.15|0
1651760660000|2022-05-05 14:24:20|2853.15|2853.15|2853.04|2853.04|2853.15|2853.15|2852.82|2852.82|0
1651760670000|2022-05-05 14:24:30|2853.37|2853.37|2853.37|2853.37|2853.37|2853.37|2853.37|2853.37|0
1651760680000|2022-05-05 14:24:40|2853.15|2853.15|2853.15|2853.15|2853.15|2853.15|2853.15|2853.15|0
1651760690000|2022-05-05 14:24:50|2852.93|2852.93|2852.33|2852.33|2852.93|2852.93|2852.33|2852.33|0
1651760700000|2022-05-05 14:25:00|2851.97|2851.97|2851.42|2851.42|2851.97|2851.97|2851.42|2851.42|0
1651760710000|2022-05-05 14:25:10|2851.19|2851.19|2851.19|2851.19|2851.19|2851.19|2851.19|2851.19|0
1651760720000|2022-05-05 14:25:20|2851.41|2851.41|2851.74|2851.74|2851.74|2851.74|2851.41|2851.41|0
1651760730000|2022-05-05 14:25:30|2851.97|2851.97|2852.2|2852.2|2852.2|2852.2|2851.97|2851.97|0
1651760740000|2022-05-05 14:25:40|2852.39|2852.39|2852.5|2852.5|2852.87|2852.87|2852.39|2852.39|0
1651760750000|2022-05-05 14:25:50|2852.31|2852.31|2851.86|2851.86|2852.31|2852.31|2851.86|2851.86|0
1651760760000|2022-05-05 14:26:00|2851.53|2851.53|2851.53|2851.53|2851.53|2851.53|2851.53|2851.53|0
1651760770000|2022-05-05 14:26:10|2850.98|2850.98|2850.62|2850.62|2850.98|2850.98|2850.62|2850.62|0
1651760780000|2022-05-05 14:26:20|2850.95|2850.95|2851.54|2851.54|2851.54|2851.54|2850.95|2850.95|0
1651760790000|2022-05-05 14:26:30|2851.98|2851.98|2851.75|2851.75|2851.98|2851.98|2851.75|2851.75|0
1651760800000|2022-05-05 14:26:40|2852.12|2852.12|2852.12|2852.12|2852.12|2852.12|2852.12|2852.12|0
1651760810000|2022-05-05 14:26:50|2852.32|2852.32|2852.51|2852.51|2852.51|2852.51|2852.32|2852.32|0
1651760820000|2022-05-05 14:27:00|2852.62|2852.62|2852.73|2852.73|2852.73|2852.73|2852.62|2852.62|0
1651760830000|2022-05-05 14:27:10|2852.37|2852.37|2851.78|2851.78|2852.37|2852.37|2851.78|2851.78|0
1651760840000|2022-05-05 14:27:20|2851.7|2851.7|2851.56|2851.56|2851.78|2851.78|2851.56|2851.56|0
1651760850000|2022-05-05 14:27:30|2851.64|2851.64|2851.64|2851.64|2851.64|2851.64|2851.64|2851.64|0
1651760860000|2022-05-05 14:27:40|2851.41|2851.41|2851.41|2851.41|2851.41|2851.41|2851.41|2851.41|0
1651760880000|2022-05-05 14:28:00|2851.05|2851.05|2851.13|2851.13|2851.13|2851.13|2851.05|2851.05|0
1651760890000|2022-05-05 14:28:10|2851.29|2851.29|2850.92|2850.92|2851.29|2851.29|2850.92|2850.92|0
1651760910000|2022-05-05 14:28:30|2850.73|2850.73|2850.81|2850.81|2850.92|2850.92|2850.73|2850.73|0
1651760920000|2022-05-05 14:28:40|2851.03|2851.03|2851.03|2851.03|2851.03|2851.03|2851.03|2851.03|0
1651760930000|2022-05-05 14:28:50|2850.7|2850.7|2850.7|2850.7|2850.7|2850.7|2850.7|2850.7|0
1651760940000|2022-05-05 14:29:00|2850.46|2850.46|2849.64|2849.64|2850.46|2850.46|2849.64|2849.64|0
1651760970000|2022-05-05 14:29:30|2849.24|2849.24|2849.04|2849.04|2849.24|2849.24|2849.04|2849.04|0
1651760980000|2022-05-05 14:29:40|2848.83|2848.83|2849.06|2849.06|2849.06|2849.06|2848.61|2848.61|0
1651760990000|2022-05-05 14:29:50|2848.84|2848.84|2848.84|2848.84|2848.84|2848.84|2848.84|2848.84|0
1651761000000|2022-05-05 14:30:00|2848.95|2848.95|2848.95|2848.95|2848.95|2848.95|2848.95|2848.95|0
1651761020000|2022-05-05 14:30:20|2848.72|2848.72|2848.72|2848.72|2848.72|2848.72|2848.72|2848.72|0
1651761040000|2022-05-05 14:30:40|2848.95|2848.95|2848.95|2848.95|2848.95|2848.95|2848.95|2848.95|0
1651761050000|2022-05-05 14:30:50|2848.58|2848.58|2848.58|2848.58|2848.58|2848.58|2848.58|2848.58|0
1651761070000|2022-05-05 14:31:10|2848.36|2848.36|2848.14|2848.14|2848.36|2848.36|2848.14|2848.14|0
1651761080000|2022-05-05 14:31:20|2847.92|2847.92|2847.33|2847.33|2847.92|2847.92|2847.33|2847.33|0
1651761090000|2022-05-05 14:31:30|2847.25|2847.25|2849.22|2849.22|2849.22|2849.22|2847.25|2847.25|0
1651761100000|2022-05-05 14:31:40|2849.3|2849.3|2850.04|2850.04|2850.04|2850.04|2849.3|2849.3|0
1651761110000|2022-05-05 14:31:50|2850.15|2850.15|2850.14|2850.14|2850.37|2850.37|2850.14|2850.14|0
1651761130000|2022-05-05 14:32:10|2850.36|2850.36|2851.21|2851.21|2851.42|2851.42|2850.36|2850.36|0
1651761140000|2022-05-05 14:32:20|2850.98|2850.98|2851.5|2851.5|2851.5|2851.5|2850.73|2850.73|0
1651761150000|2022-05-05 14:32:30|2851.73|2851.73|2851.4|2851.4|2851.73|2851.73|2851.4|2851.4|0
1651761160000|2022-05-05 14:32:40|2851.73|2851.73|2851.51|2851.51|2851.73|2851.73|2851.51|2851.51|0
1651761170000|2022-05-05 14:32:50|2851.62|2851.62|2851.62|2851.62|2851.62|2851.62|2851.51|2851.51|0
1651761180000|2022-05-05 14:33:00|2851.4|2851.4|2850.81|2850.81|2851.4|2851.4|2850.81|2850.81|0
1651761190000|2022-05-05 14:33:10|2850.89|2850.89|2850.82|2850.82|2850.89|2850.89|2850.52|2850.52|0
1651761200000|2022-05-05 14:33:20|2850.6|2850.6|2850.5|2850.5|2850.93|2850.93|2850.5|2850.5|0
1651761210000|2022-05-05 14:33:30|2850.13|2850.13|2850.13|2850.13|2850.13|2850.13|2850.13|2850.13|0
1651761230000|2022-05-05 14:33:50|2851.23|2851.23|2850.56|2850.56|2851.23|2851.23|2850.56|2850.56|0
1651761240000|2022-05-05 14:34:00|2850.79|2850.79|2850.06|2850.06|2850.79|2850.79|2850.06|2850.06|0
1651761250000|2022-05-05 14:34:10|2850.26|2850.26|2851.03|2851.03|2851.47|2851.47|2850.26|2850.26|0
1651761260000|2022-05-05 14:34:20|2850.81|2850.81|2850.81|2850.81|2850.81|2850.81|2850.81|2850.81|0
1651761270000|2022-05-05 14:34:30|2851.18|2851.18|2851.18|2851.18|2851.18|2851.18|2851.18|2851.18|0
1651761280000|2022-05-05 14:34:40|2852.05|2852.05|2851.62|2851.62|2852.05|2852.05|2851.62|2851.62|0
1651761290000|2022-05-05 14:34:50|2851.4|2851.4|2851.15|2851.15|2851.4|2851.4|2851.15|2851.15|0
1651761300000|2022-05-05 14:35:00|2850.79|2850.79|2850.79|2850.79|2850.79|2850.79|2850.79|2850.79|0
1651761310000|2022-05-05 14:35:10|2850.9|2850.9|2851.83|2851.83|2851.83|2851.83|2850.9|2850.9|0
1651761320000|2022-05-05 14:35:20|2851.46|2851.46|2851.94|2851.94|2851.94|2851.94|2851.46|2851.46|0
1651761330000|2022-05-05 14:35:30|2851.83|2851.83|2851.83|2851.83|2851.83|2851.83|2851.83|2851.83|0
1651761340000|2022-05-05 14:35:40|2852.49|2852.49|2852.49|2852.49|2852.49|2852.49|2852.49|2852.49|0
1651761360000|2022-05-05 14:36:00|2852.16|2852.16|2851.94|2851.94|2852.16|2852.16|2851.94|2851.94|0
1651761380000|2022-05-05 14:36:20|2851.72|2851.72|2851.72|2851.72|2851.72|2851.72|2851.72|2851.72|0
1651761390000|2022-05-05 14:36:30|2850.68|2850.68|2850.49|2850.49|2850.68|2850.68|2850.49|2850.49|0
1651761400000|2022-05-05 14:36:40|2850.27|2850.27|2849.9|2849.9|2850.27|2850.27|2849.9|2849.9|0
1651761410000|2022-05-05 14:36:50|2849.68|2849.68|2849.68|2849.68|2849.68|2849.68|2849.68|2849.68|0
1651761420000|2022-05-05 14:37:00|2849.28|2849.28|2849.51|2849.51|2849.51|2849.51|2849.28|2849.28|0
1651761430000|2022-05-05 14:37:10|2849.71|2849.71|2849.63|2849.63|2849.71|2849.71|2849.63|2849.63|0
1651761440000|2022-05-05 14:37:20|2850|2850|2848.93|2848.93|2850|2850|2848.93|2848.93|0
1651761450000|2022-05-05 14:37:30|2849.15|2849.15|2849.23|2849.23|2849.23|2849.23|2849.15|2849.15|0
1651761460000|2022-05-05 14:37:40|2849.45|2849.45|2849.45|2849.45|2849.45|2849.45|2849.45|2849.45|0
1651761470000|2022-05-05 14:37:50|2849.26|2849.26|2849.26|2849.26|2849.26|2849.26|2849.26|2849.26|0
1651761500000|2022-05-05 14:38:20|2849.59|2849.59|2849.22|2849.22|2849.59|2849.59|2849.22|2849.22|0
1651761510000|2022-05-05 14:38:30|2849.44|2849.44|2850.3|2850.3|2850.3|2850.3|2849.44|2849.44|0
1651761520000|2022-05-05 14:38:40|2850.41|2850.41|2850.86|2850.86|2851.23|2851.23|2850.41|2850.41|0
1651761530000|2022-05-05 14:38:50|2850.64|2850.64|2850.64|2850.64|2850.64|2850.64|2850.64|2850.64|0
1651761540000|2022-05-05 14:39:00|2850.76|2850.76|2850.87|2850.87|2850.87|2850.87|2850.76|2850.76|0
1651761550000|2022-05-05 14:39:10|2851.7|2851.7|2851.34|2851.34|2851.7|2851.7|2851.34|2851.34|0
1651761560000|2022-05-05 14:39:20|2851.42|2851.42|2851.86|2851.86|2851.86|2851.86|2851.42|2851.42|0
1651761570000|2022-05-05 14:39:30|2851.66|2851.66|2852.03|2852.03|2852.03|2852.03|2851.66|2851.66|0
1651761590000|2022-05-05 14:39:50|2851.66|2851.66|2851.66|2851.66|2851.66|2851.66|2851.66|2851.66|0
1651761600000|2022-05-05 14:40:00|2851.22|2851.22|2851.22|2851.22|2851.22|2851.22|2851.11|2851.11|0
1651761610000|2022-05-05 14:40:10|2851.33|2851.33|2851.55|2851.55|2851.55|2851.55|2851.33|2851.33|0
1651761620000|2022-05-05 14:40:20|2851.75|2851.75|2851.75|2851.75|2851.75|2851.75|2851.75|2851.75|0
1651761630000|2022-05-05 14:40:30|2852.11|2852.11|2852.45|2852.45|2852.45|2852.45|2852|2852|0
1651761640000|2022-05-05 14:40:40|2852.67|2852.67|2852.51|2852.51|2852.67|2852.67|2852.51|2852.51|0
1651761660000|2022-05-05 14:41:00|2852.18|2852.18|2852.06|2852.06|2852.18|2852.18|2851.62|2851.62|0
1651761670000|2022-05-05 14:41:10|2852.28|2852.28|2852.28|2852.28|2852.28|2852.28|2852.28|2852.28|0
1651761690000|2022-05-05 14:41:30|2852.06|2852.06|2851.48|2851.48|2852.06|2852.06|2851.48|2851.48|0
1651761700000|2022-05-05 14:41:40|2851.92|2851.92|2852.58|2852.58|2852.58|2852.58|2851.92|2851.92|0
1651761710000|2022-05-05 14:41:50|2852.47|2852.47|2852.47|2852.47|2852.47|2852.47|2852.47|2852.47|0
1651761720000|2022-05-05 14:42:00|2852.84|2852.84|2852.84|2852.84|2852.84|2852.84|2852.84|2852.84|0
1651761730000|2022-05-05 14:42:10|2853.07|2853.07|2852.74|2852.74|2853.07|2853.07|2852.63|2852.63|0
1651761740000|2022-05-05 14:42:20|2852.96|2852.96|2852.96|2852.96|2852.96|2852.96|2852.96|2852.96|0
1651761750000|2022-05-05 14:42:30|2853.7|2853.7|2853.91|2853.91|2853.91|2853.91|2853.7|2853.7|0
1651761790000|2022-05-05 14:43:10|2854.28|2854.28|2855.1|2855.1|2855.1|2855.1|2854.28|2854.28|0
1651761800000|2022-05-05 14:43:20|2855.26|2855.26|2855.78|2855.78|2855.78|2855.78|2855.26|2855.26|0
1651761810000|2022-05-05 14:43:30|2855.86|2855.86|2855.86|2855.86|2855.86|2855.86|2855.86|2855.86|0
1651761820000|2022-05-05 14:43:40|2855.5|2855.5|2855.5|2855.5|2855.5|2855.5|2855.5|2855.5|0
1651761830000|2022-05-05 14:43:50|2855.13|2855.13|2854.8|2854.8|2855.13|2855.13|2854.8|2854.8|0
1651761840000|2022-05-05 14:44:00|2854.58|2854.58|2854.8|2854.8|2854.8|2854.8|2854.58|2854.58|0
1651761870000|2022-05-05 14:44:30|2854.13|2854.13|2854.13|2854.13|2854.13|2854.13|2854.13|2854.13|0
1651761890000|2022-05-05 14:44:50|2855.13|2855.13|2855.35|2855.35|2855.35|2855.35|2855.13|2855.13|0
1651761910000|2022-05-05 14:45:10|2855.94|2855.94|2855.94|2855.94|2855.94|2855.94|2855.94|2855.94|0
1651761920000|2022-05-05 14:45:20|2855.83|2855.83|2855.61|2855.61|2856.27|2856.27|2855.61|2855.61|0
1651761930000|2022-05-05 14:45:30|2855.24|2855.24|2855.44|2855.44|2855.44|2855.44|2855.03|2855.03|0
1651761940000|2022-05-05 14:45:40|2855.63|2855.63|2855.41|2855.41|2855.63|2855.63|2855.41|2855.41|0
1651761950000|2022-05-05 14:45:50|2855.33|2855.33|2855.33|2855.33|2855.33|2855.33|2855.33|2855.33|0
1651761960000|2022-05-05 14:46:00|2855.55|2855.55|2855.92|2855.92|2855.92|2855.92|2855.55|2855.55|0
1651761970000|2022-05-05 14:46:10|2855.69|2855.69|2855.33|2855.33|2855.69|2855.69|2855.33|2855.33|0
1651761990000|2022-05-05 14:46:30|2855.52|2855.52|2855.52|2855.52|2855.52|2855.52|2855.52|2855.52|0
1651762000000|2022-05-05 14:46:40|2855.63|2855.63|2855.63|2855.63|2855.63|2855.63|2855.63|2855.63|0
1651762010000|2022-05-05 14:46:50|2855.44|2855.44|2854.03|2854.03|2855.44|2855.44|2854.03|2854.03|0
1651762020000|2022-05-05 14:47:00|2853.81|2853.81|2852.39|2852.39|2853.92|2853.92|2852.39|2852.39|0
1651762030000|2022-05-05 14:47:10|2851.79|2851.79|2851.77|2851.77|2851.88|2851.88|2851.43|2851.43|0
1651762040000|2022-05-05 14:47:20|2851.61|2851.61|2849.95|2849.95|2851.72|2851.72|2849.95|2849.95|0
1651762050000|2022-05-05 14:47:30|2849.75|2849.75|2850.75|2850.75|2850.75|2850.75|2849.75|2849.75|0
1651762060000|2022-05-05 14:47:40|2850.39|2850.39|2849.64|2849.64|2850.39|2850.39|2849.64|2849.64|0
1651762070000|2022-05-05 14:47:50|2849.24|2849.24|2849.24|2849.24|2849.24|2849.24|2849.24|2849.24|0
1651762080000|2022-05-05 14:48:00|2849.04|2849.04|2849.41|2849.41|2849.41|2849.41|2849.04|2849.04|0
1651762090000|2022-05-05 14:48:10|2849.18|2849.18|2849.41|2849.41|2849.41|2849.41|2849.18|2849.18|0
1651762100000|2022-05-05 14:48:20|2849.21|2849.21|2848.9|2848.9|2849.21|2849.21|2848.9|2848.9|0
1651762110000|2022-05-05 14:48:30|2848.68|2848.68|2848.2|2848.2|2848.68|2848.68|2848.2|2848.2|0
1651762130000|2022-05-05 14:48:50|2848.57|2848.57|2850.18|2850.18|2850.91|2850.91|2848.35|2848.35|0
1651762140000|2022-05-05 14:49:00|2849.81|2849.81|2849.95|2849.95|2850.55|2850.55|2849.22|2849.22|0
1651762150000|2022-05-05 14:49:10|2849.75|2849.75|2851.18|2851.18|2851.29|2851.29|2849.75|2849.75|0
1651762160000|2022-05-05 14:49:20|2851.55|2851.55|2851.92|2851.92|2851.92|2851.92|2851.55|2851.55|0
1651762170000|2022-05-05 14:49:30|2852.31|2852.31|2852.65|2852.65|2852.65|2852.65|2852.31|2852.31|0
1651762180000|2022-05-05 14:49:40|2852.87|2852.87|2853.09|2853.09|2853.09|2853.09|2852.87|2852.87|0
1651762190000|2022-05-05 14:49:50|2852.72|2852.72|2852.72|2852.72|2852.72|2852.72|2852.36|2852.36|0
1651762200000|2022-05-05 14:50:00|2852.83|2852.83|2852.47|2852.47|2852.83|2852.83|2852.47|2852.47|0
1651762240000|2022-05-05 14:50:40|2852.83|2852.83|2852.83|2852.83|2853.2|2853.2|2852.83|2852.83|0
1651762250000|2022-05-05 14:50:50|2853.03|2853.03|2853.36|2853.36|2853.36|2853.36|2852.67|2852.67|0
1651762270000|2022-05-05 14:51:10|2852.63|2852.63|2852.7|2852.7|2853.14|2853.14|2852.63|2852.63|0
1651762280000|2022-05-05 14:51:20|2852.92|2852.92|2852.84|2852.84|2852.92|2852.92|2852.84|2852.84|0
1651762290000|2022-05-05 14:51:30|2853.07|2853.07|2852.87|2852.87|2853.07|2853.07|2852.87|2852.87|0
1651762300000|2022-05-05 14:51:40|2852.5|2852.5|2852.5|2852.5|2852.5|2852.5|2852.5|2852.5|0
1651762310000|2022-05-05 14:51:50|2852.17|2852.17|2851.81|2851.81|2852.17|2852.17|2851.81|2851.81|0
1651762320000|2022-05-05 14:52:00|2851.48|2851.48|2851.81|2851.81|2852.17|2852.17|2851.48|2851.48|0
1651762340000|2022-05-05 14:52:20|2852.03|2852.03|2851.68|2851.68|2852.23|2852.23|2851.68|2851.68|0
1651762360000|2022-05-05 14:52:40|2851.88|2851.88|2851.88|2851.88|2851.88|2851.88|2851.88|2851.88|0
1651762370000|2022-05-05 14:52:50|2851.51|2851.51|2850.28|2850.28|2851.51|2851.51|2850.28|2850.28|0
1651762380000|2022-05-05 14:53:00|2849.91|2849.91|2850.35|2850.35|2850.35|2850.35|2849.91|2849.91|0
1651762400000|2022-05-05 14:53:20|2849.69|2849.69|2849.36|2849.36|2849.69|2849.69|2849.36|2849.36|0
1651762410000|2022-05-05 14:53:30|2849.14|2849.14|2848.94|2848.94|2849.14|2849.14|2848.94|2848.94|0
1651762420000|2022-05-05 14:53:40|2848.83|2848.83|2848.69|2848.69|2849.05|2849.05|2848.69|2848.69|0
1651762430000|2022-05-05 14:53:50|2849.13|2849.13|2849.21|2849.21|2849.21|2849.21|2849.13|2849.13|0
1651762440000|2022-05-05 14:54:00|2849.01|2849.01|2849.21|2849.21|2849.21|2849.21|2849.01|2849.01|0
1651762450000|2022-05-05 14:54:10|2849.4|2849.4|2849.18|2849.18|2849.4|2849.4|2849.18|2849.18|0
1651762460000|2022-05-05 14:54:20|2848.96|2848.96|2848.96|2848.96|2848.96|2848.96|2848.96|2848.96|0
1651762480000|2022-05-05 14:54:40|2850.06|2850.06|2850.06|2850.06|2850.06|2850.06|2850.06|2850.06|0
1651762490000|2022-05-05 14:54:50|2849.4|2849.4|2849.29|2849.29|2849.4|2849.4|2849.29|2849.29|0
1651762520000|2022-05-05 14:55:20|2849.51|2849.51|2849.51|2849.51|2849.51|2849.51|2849.51|2849.51|0
1651762530000|2022-05-05 14:55:30|2849.15|2849.15|2850.07|2850.07|2850.07|2850.07|2849.15|2849.15|0
1651762550000|2022-05-05 14:55:50|2849.87|2849.87|2849.34|2849.34|2850.07|2850.07|2849.34|2849.34|0
1651762570000|2022-05-05 14:56:10|2849.1|2849.1|2848.47|2848.47|2849.1|2849.1|2847.8|2847.8|0
1651762580000|2022-05-05 14:56:20|2848.1|2848.1|2847.77|2847.77|2848.1|2848.1|2847.77|2847.77|0
1651762590000|2022-05-05 14:56:30|2847.55|2847.55|2847.55|2847.55|2847.55|2847.55|2847.55|2847.55|0
1651762600000|2022-05-05 14:56:40|2847.22|2847.22|2846.89|2846.89|2847.55|2847.55|2846.89|2846.89|0
1651762610000|2022-05-05 14:56:50|2846.97|2846.97|2847.41|2847.41|2847.41|2847.41|2846.97|2846.97|0
1651762630000|2022-05-05 14:57:10|2847.78|2847.78|2847.41|2847.41|2847.78|2847.78|2847.41|2847.41|0
1651762640000|2022-05-05 14:57:20|2847.33|2847.33|2847.33|2847.33|2847.33|2847.33|2847.33|2847.33|0
1651762670000|2022-05-05 14:57:50|2847.77|2847.77|2847.77|2847.77|2847.77|2847.77|2847.77|2847.77|0
1651762680000|2022-05-05 14:58:00|2847.41|2847.41|2847.41|2847.41|2847.41|2847.41|2847.41|2847.41|0
1651762690000|2022-05-05 14:58:10|2847.74|2847.74|2848.58|2848.58|2848.58|2848.58|2847.74|2847.74|0
1651762700000|2022-05-05 14:58:20|2848.21|2848.21|2847.96|2847.96|2848.43|2848.43|2847.96|2847.96|0
1651762710000|2022-05-05 14:58:30|2847.74|2847.74|2847.74|2847.74|2847.74|2847.74|2847.74|2847.74|0
1651762730000|2022-05-05 14:58:50|2847.52|2847.52|2847.52|2847.52|2847.52|2847.52|2847.52|2847.52|0
1651762760000|2022-05-05 14:59:20|2847.19|2847.19|2847.08|2847.08|2847.19|2847.19|2847.08|2847.08|0
1651762770000|2022-05-05 14:59:30|2847.3|2847.3|2847.63|2847.63|2847.63|2847.63|2847.3|2847.3|0
1651762790000|2022-05-05 14:59:50|2847.99|2847.99|2847.99|2847.99|2847.99|2847.99|2847.99|2847.99|0
1651762800000|2022-05-05 15:00:00|2847.91|2847.91|2847.55|2847.55|2847.91|2847.91|2847.55|2847.55|0
1651762810000|2022-05-05 15:00:10|2847.18|2847.18|2846.98|2846.98|2847.18|2847.18|2846.98|2846.98|0
1651762830000|2022-05-05 15:00:30|2846.76|2846.76|2846.98|2846.98|2847.06|2847.06|2846.76|2846.76|0
1651762840000|2022-05-05 15:00:40|2846.87|2846.87|2846.87|2846.87|2846.87|2846.87|2846.87|2846.87|0
1651762850000|2022-05-05 15:00:50|2847.09|2847.09|2847.2|2847.2|2847.2|2847.2|2847.09|2847.09|0
1651762860000|2022-05-05 15:01:00|2847.43|2847.43|2847.43|2847.43|2847.43|2847.43|2847.43|2847.43|0
1651762880000|2022-05-05 15:01:20|2847.59|2847.59|2847.76|2847.76|2847.99|2847.99|2847.59|2847.59|0
1651762890000|2022-05-05 15:01:30|2847.84|2847.84|2848.26|2848.26|2848.26|2848.26|2847.84|2847.84|0
1651762910000|2022-05-05 15:01:50|2847.93|2847.93|2847.93|2847.93|2847.93|2847.93|2847.93|2847.93|0
1651762920000|2022-05-05 15:02:00|2847.56|2847.56|2847.19|2847.19|2847.56|2847.56|2847.19|2847.19|0
1651762930000|2022-05-05 15:02:10|2847.59|2847.59|2847.59|2847.59|2847.59|2847.59|2847.59|2847.59|0
1651762940000|2022-05-05 15:02:20|2847.39|2847.39|2847.28|2847.28|2847.39|2847.39|2847.28|2847.28|0
1651762950000|2022-05-05 15:02:30|2847.08|2847.08|2846.92|2846.92|2847.08|2847.08|2846.92|2846.92|0
1651762960000|2022-05-05 15:02:40|2847.14|2847.14|2847.25|2847.25|2847.25|2847.25|2847.14|2847.14|0
1651762970000|2022-05-05 15:02:50|2847.65|2847.65|2847.65|2847.65|2847.65|2847.65|2847.65|2847.65|0
1651762980000|2022-05-05 15:03:00|2847.42|2847.42|2847.42|2847.42|2847.42|2847.42|2847.42|2847.42|0
1651762990000|2022-05-05 15:03:10|2847.2|2847.2|2847.2|2847.2|2847.2|2847.2|2847.2|2847.2|0
1651763000000|2022-05-05 15:03:20|2847.57|2847.57|2847.2|2847.2|2847.57|2847.57|2847.2|2847.2|0
1651763020000|2022-05-05 15:03:40|2847.42|2847.42|2847.2|2847.2|2847.42|2847.42|2847.2|2847.2|0
1651763040000|2022-05-05 15:04:00|2846.98|2846.98|2846.76|2846.76|2846.98|2846.98|2846.76|2846.76|0
1651763050000|2022-05-05 15:04:10|2846.54|2846.54|2846.54|2846.54|2846.54|2846.54|2846.54|2846.54|0
1651763060000|2022-05-05 15:04:20|2846.32|2846.32|2845.95|2845.95|2846.32|2846.32|2845.95|2845.95|0
1651763070000|2022-05-05 15:04:30|2845.59|2845.59|2845.01|2845.01|2845.59|2845.59|2845.01|2845.01|0
1651763090000|2022-05-05 15:04:50|2845.23|2845.23|2845.23|2845.23|2845.23|2845.23|2845.23|2845.23|0
1651763100000|2022-05-05 15:05:00|2845.45|2845.45|2845|2845|2845.45|2845.45|2845|2845|0
1651763120000|2022-05-05 15:05:20|2845.22|2845.22|2845.38|2845.38|2845.38|2845.38|2845.22|2845.22|0
1651763140000|2022-05-05 15:05:40|2845.6|2845.6|2845.6|2845.6|2845.6|2845.6|2845.6|2845.6|0
1651763150000|2022-05-05 15:05:50|2845.24|2845.24|2845.41|2845.41|2845.68|2845.68|2845.24|2845.24|0
1651763160000|2022-05-05 15:06:00|2845.49|2845.49|2845.49|2845.49|2845.49|2845.49|2845.49|2845.49|0
1651763180000|2022-05-05 15:06:20|2845.57|2845.57|2846.45|2846.45|2846.45|2846.45|2845.57|2845.57|0
1651763190000|2022-05-05 15:06:30|2846.23|2846.23|2846.01|2846.01|2846.23|2846.23|2846.01|2846.01|0
1651763200000|2022-05-05 15:06:40|2846.46|2846.46|2846.46|2846.46|2846.46|2846.46|2846.46|2846.46|0
1651763210000|2022-05-05 15:06:50|2846.02|2846.02|2845.65|2845.65|2846.02|2846.02|2845.43|2845.43|0
1651763220000|2022-05-05 15:07:00|2845.87|2845.87|2845.49|2845.49|2845.87|2845.87|2845.49|2845.49|0
1651763230000|2022-05-05 15:07:10|2845.27|2845.27|2845.49|2845.49|2845.49|2845.49|2845.27|2845.27|0
1651763250000|2022-05-05 15:07:30|2845.71|2845.71|2845.93|2845.93|2845.93|2845.93|2845.71|2845.71|0
1651763260000|2022-05-05 15:07:40|2845.71|2845.71|2845.33|2845.33|2845.93|2845.93|2845.33|2845.33|0
1651763270000|2022-05-05 15:07:50|2845.55|2845.55|2845.25|2845.25|2845.55|2845.55|2845.02|2845.02|0
1651763280000|2022-05-05 15:08:00|2844.8|2844.8|2844.8|2844.8|2844.8|2844.8|2844.8|2844.8|0
1651763290000|2022-05-05 15:08:10|2844.69|2844.69|2844.18|2844.18|2844.91|2844.91|2844.18|2844.18|0
1651763300000|2022-05-05 15:08:20|2843.98|2843.98|2843.87|2843.87|2844.52|2844.52|2843.87|2843.87|0
1651763310000|2022-05-05 15:08:30|2844.31|2844.31|2844.23|2844.23|2844.31|2844.31|2844.23|2844.23|0
1651763320000|2022-05-05 15:08:40|2843.86|2843.86|2843.86|2843.86|2843.86|2843.86|2843.86|2843.86|0
1651763330000|2022-05-05 15:08:50|2843.64|2843.64|2843.28|2843.28|2843.64|2843.64|2843.28|2843.28|0
1651763340000|2022-05-05 15:09:00|2843.05|2843.05|2843.05|2843.05|2843.05|2843.05|2843.05|2843.05|0
1651763360000|2022-05-05 15:09:20|2842.83|2842.83|2844.07|2844.07|2844.07|2844.07|2842.83|2842.83|0
1651763370000|2022-05-05 15:09:30|2844.44|2844.44|2844.32|2844.32|2844.44|2844.44|2844.21|2844.21|0
1651763380000|2022-05-05 15:09:40|2844.76|2844.76|2844.76|2844.76|2844.76|2844.76|2844.76|2844.76|0
1651763390000|2022-05-05 15:09:50|2844.98|2844.98|2844.98|2844.98|2845.2|2845.2|2844.98|2844.98|0
1651763400000|2022-05-05 15:10:00|2845.2|2845.2|2845.2|2845.2|2845.2|2845.2|2845.2|2845.2|0
1651763450000|2022-05-05 15:10:50|2844.98|2844.98|2844.76|2844.76|2844.98|2844.98|2844.76|2844.76|0
1651763460000|2022-05-05 15:11:00|2844.54|2844.54|2844.98|2844.98|2844.98|2844.98|2844.54|2844.54|0
1651763470000|2022-05-05 15:11:10|2844.9|2844.9|2844.53|2844.53|2844.9|2844.9|2844.53|2844.53|0
1651763490000|2022-05-05 15:11:30|2844.9|2844.9|2844.9|2844.9|2844.9|2844.9|2844.9|2844.9|0
1651763500000|2022-05-05 15:11:40|2844.74|2844.74|2844.52|2844.52|2844.96|2844.96|2844.52|2844.52|0
1651763520000|2022-05-05 15:12:00|2844.44|2844.44|2844.53|2844.53|2844.64|2844.64|2844.44|2844.44|0
1651763530000|2022-05-05 15:12:10|2844.97|2844.97|2844.97|2844.97|2844.97|2844.97|2844.97|2844.97|0
1651763540000|2022-05-05 15:12:20|2844.88|2844.88|2844.45|2844.45|2844.88|2844.88|2844.45|2844.45|0
1651763560000|2022-05-05 15:12:40|2844.08|2844.08|2844.45|2844.45|2844.45|2844.45|2844.08|2844.08|0
1651763580000|2022-05-05 15:13:00|2844.34|2844.34|2844.34|2844.34|2844.34|2844.34|2844.34|2844.34|0
1651763590000|2022-05-05 15:13:10|2843.6|2843.6|2843.01|2843.01|2843.6|2843.6|2843.01|2843.01|0
1651763610000|2022-05-05 15:13:30|2843.09|2843.09|2842.87|2842.87|2843.09|2843.09|2842.87|2842.87|0
1651763630000|2022-05-05 15:13:50|2843.07|2843.07|2843.07|2843.07|2843.07|2843.07|2843.07|2843.07|0
1651763640000|2022-05-05 15:14:00|2843.27|2843.27|2842.57|2842.57|2843.27|2843.27|2842.57|2842.57|0
1651763670000|2022-05-05 15:14:30|2842.2|2842.2|2842.2|2842.2|2842.2|2842.2|2842.2|2842.2|0
1651763680000|2022-05-05 15:14:40|2842.42|2842.42|2842.64|2842.64|2842.64|2842.64|2842.42|2842.42|0
1651763690000|2022-05-05 15:14:50|2843.74|2843.74|2843.3|2843.3|2843.89|2843.89|2843.3|2843.3|0
1651763700000|2022-05-05 15:15:00|2843.52|2843.52|2843.29|2843.29|2843.52|2843.52|2843.29|2843.29|0
1651763710000|2022-05-05 15:15:10|2843.13|2843.13|2842.58|2842.58|2843.13|2843.13|2842.58|2842.58|0
1651763730000|2022-05-05 15:15:30|2842.95|2842.95|2840.84|2840.84|2842.95|2842.95|2840.84|2840.84|0
1651763740000|2022-05-05 15:15:40|2840.52|2840.52|2840.52|2840.52|2840.52|2840.52|2840.52|2840.52|0
1651763750000|2022-05-05 15:15:50|2840.44|2840.44|2840.07|2840.07|2840.44|2840.44|2840.07|2840.07|0
1651763760000|2022-05-05 15:16:00|2839.99|2839.99|2840.45|2840.45|2840.45|2840.45|2839.99|2839.99|0
1651763770000|2022-05-05 15:16:10|2840.22|2840.22|2840.34|2840.34|2840.36|2840.36|2839.97|2839.97|0
1651763790000|2022-05-05 15:16:30|2840.45|2840.45|2840.45|2840.45|2840.45|2840.45|2840.45|2840.45|0
1651763800000|2022-05-05 15:16:40|2840.29|2840.29|2840.07|2840.07|2840.29|2840.29|2840.07|2840.07|0
1651763810000|2022-05-05 15:16:50|2840.29|2840.29|2840.37|2840.37|2840.53|2840.53|2840.29|2840.29|0
1651763820000|2022-05-05 15:17:00|2840.59|2840.59|2839.85|2839.85|2840.59|2840.59|2839.85|2839.85|0
1651763830000|2022-05-05 15:17:10|2840.22|2840.22|2840.22|2840.22|2840.22|2840.22|2840.22|2840.22|0
1651763840000|2022-05-05 15:17:20|2839.98|2839.98|2839.98|2839.98|2839.98|2839.98|2839.98|2839.98|0
1651763850000|2022-05-05 15:17:30|2840.06|2840.06|2840.18|2840.18|2840.29|2840.29|2840.06|2840.06|0
1651763860000|2022-05-05 15:17:40|2840.42|2840.42|2840.5|2840.5|2840.5|2840.5|2840.42|2840.42|0
1651763870000|2022-05-05 15:17:50|2840.72|2840.72|2840.94|2840.94|2840.94|2840.94|2840.72|2840.72|0
1651763880000|2022-05-05 15:18:00|2841.27|2841.27|2841.47|2841.47|2841.47|2841.47|2841.27|2841.27|0
1651763910000|2022-05-05 15:18:30|2841.66|2841.66|2841.64|2841.64|2841.66|2841.66|2841.23|2841.23|0
1651763920000|2022-05-05 15:18:40|2841.75|2841.75|2841.75|2841.75|2841.75|2841.75|2841.75|2841.75|0
1651763930000|2022-05-05 15:18:50|2841.86|2841.86|2842.08|2842.08|2842.08|2842.08|2841.86|2841.86|0
1651763940000|2022-05-05 15:19:00|2842.16|2842.16|2842.08|2842.08|2842.16|2842.16|2842.08|2842.08|0
1651763960000|2022-05-05 15:19:20|2842.3|2842.3|2842.64|2842.64|2842.75|2842.75|2842.3|2842.3|0
1651763970000|2022-05-05 15:19:30|2843.03|2843.03|2843.25|2843.25|2843.25|2843.25|2843.03|2843.03|0
1651763980000|2022-05-05 15:19:40|2843.03|2843.03|2843.25|2843.25|2843.25|2843.25|2843.03|2843.03|0
1651763990000|2022-05-05 15:19:50|2843.05|2843.05|2843.26|2843.26|2843.42|2843.42|2843.05|2843.05|0
1651764000000|2022-05-05 15:20:00|2843.04|2843.04|2843.28|2843.28|2843.28|2843.28|2843.04|2843.04|0
1651764010000|2022-05-05 15:20:10|2843.04|2843.04|2842.54|2842.54|2843.2|2843.2|2842.54|2842.54|0
1651764020000|2022-05-05 15:20:20|2842.99|2842.99|2842.99|2842.99|2842.99|2842.99|2842.99|2842.99|0
1651764030000|2022-05-05 15:20:30|2843.36|2843.36|2843.91|2843.91|2843.91|2843.91|2843.36|2843.36|0
1651764040000|2022-05-05 15:20:40|2843.67|2843.67|2843.67|2843.67|2843.67|2843.67|2843.67|2843.67|0
1651764060000|2022-05-05 15:21:00|2843.75|2843.75|2843.96|2843.96|2844.19|2844.19|2843.75|2843.75|0
1651764070000|2022-05-05 15:21:10|2844.07|2844.07|2844.07|2844.07|2844.07|2844.07|2844.07|2844.07|0
1651764080000|2022-05-05 15:21:20|2844.44|2844.44|2844.88|2844.88|2844.88|2844.88|2844.44|2844.44|0
1651764090000|2022-05-05 15:21:30|2844.66|2844.66|2844.66|2844.66|2844.66|2844.66|2844.66|2844.66|0
1651764100000|2022-05-05 15:21:40|2844.74|2844.74|2845.43|2845.43|2845.43|2845.43|2844.74|2844.74|0
1651764110000|2022-05-05 15:21:50|2845.54|2845.54|2845.54|2845.54|2845.54|2845.54|2845.54|2845.54|0
1651764120000|2022-05-05 15:22:00|2845.22|2845.22|2845.02|2845.02|2845.22|2845.22|2845.02|2845.02|0
1651764130000|2022-05-05 15:22:10|2845.38|2845.38|2845.02|2845.02|2845.38|2845.38|2845.02|2845.02|0
1651764140000|2022-05-05 15:22:20|2845.38|2845.38|2846.04|2846.04|2846.26|2846.26|2845.38|2845.38|0
1651764150000|2022-05-05 15:22:30|2845.82|2845.82|2845.71|2845.71|2845.82|2845.82|2845.71|2845.71|0
1651764170000|2022-05-05 15:22:50|2845.49|2845.49|2845.41|2845.41|2845.49|2845.49|2845.41|2845.41|0
1651764190000|2022-05-05 15:23:10|2845.64|2845.64|2845.44|2845.44|2845.64|2845.64|2845.44|2845.44|0
1651764200000|2022-05-05 15:23:20|2845.64|2845.64|2846.11|2846.11|2846.11|2846.11|2845.64|2845.64|0
1651764210000|2022-05-05 15:23:30|2846.03|2846.03|2846.4|2846.4|2846.4|2846.4|2846.03|2846.03|0
1651764220000|2022-05-05 15:23:40|2846.62|2846.62|2846.62|2846.62|2846.62|2846.62|2846.62|2846.62|0
1651764230000|2022-05-05 15:23:50|2846.73|2846.73|2846.53|2846.53|2846.73|2846.73|2846.53|2846.53|0
1651764240000|2022-05-05 15:24:00|2846.97|2846.97|2846.82|2846.82|2847.13|2847.13|2846.82|2846.82|0
1651764270000|2022-05-05 15:24:30|2846.62|2846.62|2846.71|2846.71|2846.71|2846.71|2846.62|2846.62|0
1651764280000|2022-05-05 15:24:40|2846.51|2846.51|2846.51|2846.51|2846.51|2846.51|2846.51|2846.51|0
1651764290000|2022-05-05 15:24:50|2846.62|2846.62|2846.1|2846.1|2846.62|2846.62|2846.1|2846.1|0
1651764300000|2022-05-05 15:25:00|2846.26|2846.26|2846.71|2846.71|2846.71|2846.71|2846.26|2846.26|0
1651764310000|2022-05-05 15:25:10|2847.08|2847.08|2846.58|2846.58|2847.08|2847.08|2846.58|2846.58|0
1651764320000|2022-05-05 15:25:20|2846.12|2846.12|2846.12|2846.12|2846.12|2846.12|2846.12|2846.12|0
1651764340000|2022-05-05 15:25:40|2845.88|2845.88|2845.77|2845.77|2845.88|2845.88|2845.77|2845.77|0
1651764350000|2022-05-05 15:25:50|2845.4|2845.4|2845.04|2845.04|2845.4|2845.4|2845.04|2845.04|0
1651764370000|2022-05-05 15:26:10|2845.4|2845.4|2845.48|2845.48|2845.48|2845.48|2845.4|2845.4|0
1651764380000|2022-05-05 15:26:20|2845.12|2845.12|2845.2|2845.2|2845.56|2845.56|2845.12|2845.12|0
1651764390000|2022-05-05 15:26:30|2845|2845|2844.8|2844.8|2845.16|2845.16|2844.8|2844.8|0
1651764400000|2022-05-05 15:26:40|2844.58|2844.58|2844.8|2844.8|2844.8|2844.8|2844.36|2844.36|0
1651764430000|2022-05-05 15:27:10|2845.16|2845.16|2845.34|2845.34|2845.56|2845.56|2845.16|2845.16|0
1651764450000|2022-05-05 15:27:30|2845.45|2845.45|2845.51|2845.51|2845.67|2845.67|2845.45|2845.45|0
1651764460000|2022-05-05 15:27:40|2845.62|2845.62|2845.62|2845.62|2845.62|2845.62|2845.62|2845.62|0
1651764470000|2022-05-05 15:27:50|2845.4|2845.4|2845.63|2845.63|2845.63|2845.63|2845.4|2845.4|0
1651764480000|2022-05-05 15:28:00|2845.71|2845.71|2845.48|2845.48|2845.71|2845.71|2845.48|2845.48|0
1651764490000|2022-05-05 15:28:10|2845.68|2845.68|2845.88|2845.88|2845.88|2845.88|2845.68|2845.68|0
1651764500000|2022-05-05 15:28:20|2845.14|2845.14|2845.14|2845.14|2845.14|2845.14|2845.14|2845.14|0
1651764510000|2022-05-05 15:28:30|2845.7|2845.7|2845.81|2845.81|2846.14|2846.14|2845.59|2845.59|0
1651764520000|2022-05-05 15:28:40|2846.17|2846.17|2846.28|2846.28|2846.28|2846.28|2846.17|2846.17|0
1651764530000|2022-05-05 15:28:50|2846.48|2846.48|2846.28|2846.28|2846.48|2846.48|2846.28|2846.28|0
1651764540000|2022-05-05 15:29:00|2846.72|2846.72|2846.72|2846.72|2846.72|2846.72|2846.72|2846.72|0
1651764550000|2022-05-05 15:29:10|2846.28|2846.28|2846.16|2846.16|2846.5|2846.5|2846.16|2846.16|0
1651764560000|2022-05-05 15:29:20|2845.94|2845.94|2846.2|2846.2|2846.2|2846.2|2845.86|2845.86|0
1651764570000|2022-05-05 15:29:30|2846.12|2846.12|2846.63|2846.63|2847.51|2847.51|2846.12|2846.12|0
1651764580000|2022-05-05 15:29:40|2846.52|2846.52|2846.81|2846.81|2847.27|2847.27|2846.52|2846.52|0
1651764590000|2022-05-05 15:29:50|2846.73|2846.73|2846.88|2846.88|2847.54|2847.54|2845.35|2845.35|0
1651821300000|2022-05-06 07:15:00|2905.55|2905.55|2906.28|2906.28|2906.96|2906.96|2905.55|2905.55|0
1651821310000|2022-05-06 07:15:10|2905.84|2905.84|2906.52|2906.52|2906.75|2906.75|2905.84|2905.84|0
1651821320000|2022-05-06 07:15:20|2908.1|2908.1|2909.88|2909.88|2909.88|2909.88|2908.1|2908.1|0
1651821330000|2022-05-06 07:15:30|2908.89|2908.89|2911.58|2911.58|2911.58|2911.58|2908.89|2908.89|0
1651821340000|2022-05-06 07:15:40|2912.18|2912.18|2911.78|2911.78|2912.77|2912.77|2910.79|2910.79|0
1651821350000|2022-05-06 07:15:50|2912.44|2912.44|2912.93|2912.93|2914.25|2914.25|2911.85|2911.85|0
1651821360000|2022-05-06 07:16:00|2913.3|2913.3|2913.24|2913.24|2913.66|2913.66|2912.87|2912.87|0
1651821370000|2022-05-06 07:16:10|2913.97|2913.97|2913.74|2913.74|2914.34|2914.34|2913.74|2913.74|0
1651821380000|2022-05-06 07:16:20|2914.73|2914.73|2912.45|2912.45|2914.73|2914.73|2911.26|2911.26|0
1651821390000|2022-05-06 07:16:30|2913.77|2913.77|2916.27|2916.27|2917.86|2917.86|2913.77|2913.77|0
1651821410000|2022-05-06 07:16:50|2916.64|2916.64|2916.64|2916.64|2916.64|2916.64|2916.64|2916.64|0
1651821420000|2022-05-06 07:17:00|2917.75|2917.75|2917.75|2917.75|2917.75|2917.75|2917.75|2917.75|0
1651821430000|2022-05-06 07:17:10|2917.86|2917.86|2918.56|2918.56|2918.56|2918.56|2917.86|2917.86|0
1651821440000|2022-05-06 07:17:20|2917.9|2917.9|2918.63|2918.63|2918.63|2918.63|2917.54|2917.54|0
1651821450000|2022-05-06 07:17:30|2919.3|2919.3|2918.63|2918.63|2919.3|2919.3|2918.63|2918.63|0
1651821470000|2022-05-06 07:17:50|2919.08|2919.08|2923.54|2923.54|2924.43|2924.43|2919.08|2919.08|0
1651821480000|2022-05-06 07:18:00|2923.99|2923.99|2926.27|2926.27|2926.27|2926.27|2923.99|2923.99|0
1651821500000|2022-05-06 07:18:20|2926.05|2926.05|2926.45|2926.45|2926.45|2926.45|2926.05|2926.05|0
1651821510000|2022-05-06 07:18:30|2926.22|2926.22|2926.66|2926.66|2926.66|2926.66|2926.22|2926.22|0
1651821520000|2022-05-06 07:18:40|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|0
1651821540000|2022-05-06 07:19:00|2925.4|2925.4|2925.4|2925.4|2925.4|2925.4|2925.4|2925.4|0
1651821550000|2022-05-06 07:19:10|2925.62|2925.62|2927.28|2927.28|2927.28|2927.28|2925.62|2925.62|0
1651821560000|2022-05-06 07:19:20|2926.28|2926.28|2926.28|2926.28|2926.28|2926.28|2926.28|2926.28|0
1651821590000|2022-05-06 07:19:50|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|0
1651821600000|2022-05-06 07:20:00|2927.28|2927.28|2928.27|2928.27|2928.27|2928.27|2927.28|2927.28|0
1651821610000|2022-05-06 07:20:10|2927.88|2927.88|2928.11|2928.11|2928.11|2928.11|2927.88|2927.88|0
1651821620000|2022-05-06 07:20:20|2926.55|2926.55|2925.73|2925.73|2926.55|2926.55|2925.51|2925.51|0
1651821630000|2022-05-06 07:20:30|2925.5|2925.5|2923.25|2923.25|2926.86|2926.86|2923.25|2923.25|0
1651821660000|2022-05-06 07:21:00|2922.88|2922.88|2921.99|2921.99|2922.88|2922.88|2921.99|2921.99|0
1651821670000|2022-05-06 07:21:10|2921.44|2921.44|2921.99|2921.99|2921.99|2921.99|2921.44|2921.44|0
1651821690000|2022-05-06 07:21:30|2922.36|2922.36|2922.95|2922.95|2922.95|2922.95|2922.36|2922.36|0
1651821700000|2022-05-06 07:21:40|2923.61|2923.61|2923.83|2923.83|2923.83|2923.83|2923.61|2923.61|0
1651821720000|2022-05-06 07:22:00|2923.46|2923.46|2923.68|2923.68|2923.68|2923.68|2923.24|2923.24|0
1651821740000|2022-05-06 07:22:20|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|0
1651821750000|2022-05-06 07:22:30|2922.41|2922.41|2922.72|2922.72|2923.09|2923.09|2922.41|2922.41|0
1651821760000|2022-05-06 07:22:40|2923.51|2923.51|2921.77|2921.77|2923.51|2923.51|2921.77|2921.77|0
1651821770000|2022-05-06 07:22:50|2922.43|2922.43|2922.43|2922.43|2922.43|2922.43|2922.43|2922.43|0
1651821780000|2022-05-06 07:23:00|2922.8|2922.8|2917.55|2917.55|2922.8|2922.8|2915.67|2915.67|0
1651821790000|2022-05-06 07:23:10|2917.99|2917.99|2917.23|2917.23|2917.99|2917.99|2917.23|2917.23|0
1651821800000|2022-05-06 07:23:20|2917.6|2917.6|2917.6|2917.6|2917.6|2917.6|2917.6|2917.6|0
1651821810000|2022-05-06 07:23:30|2915.55|2915.55|2913.21|2913.21|2915.55|2915.55|2913.21|2913.21|0
1651821830000|2022-05-06 07:23:50|2912.11|2912.11|2911.32|2911.32|2912.11|2912.11|2910.92|2910.92|0
1651821840000|2022-05-06 07:24:00|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|0
1651821860000|2022-05-06 07:24:20|2911.91|2911.91|2912.13|2912.13|2912.13|2912.13|2911.91|2911.91|0
1651821870000|2022-05-06 07:24:30|2912.33|2912.33|2912.33|2912.33|2912.33|2912.33|2912.33|2912.33|0
1651821880000|2022-05-06 07:24:40|2911.93|2911.93|2912.92|2912.92|2912.92|2912.92|2911.93|2911.93|0
1651821890000|2022-05-06 07:24:50|2911.82|2911.82|2911.82|2911.82|2911.82|2911.82|2911.82|2911.82|0
1651821900000|2022-05-06 07:25:00|2910.8|2910.8|2908.91|2908.91|2910.8|2910.8|2908.91|2908.91|0
1651821920000|2022-05-06 07:25:20|2909.28|2909.28|2909.28|2909.28|2909.28|2909.28|2909.28|2909.28|0
1651821930000|2022-05-06 07:25:30|2910.46|2910.46|2910.66|2910.66|2910.66|2910.66|2910.46|2910.46|0
1651821940000|2022-05-06 07:25:40|2912.96|2912.96|2912.5|2912.5|2913.12|2913.12|2912.13|2912.13|0
1651821960000|2022-05-06 07:26:00|2912.93|2912.93|2911.58|2911.58|2912.93|2912.93|2911.58|2911.58|0
1651821970000|2022-05-06 07:26:10|2911.18|2911.18|2913.07|2913.07|2913.07|2913.07|2911.18|2911.18|0
1651821990000|2022-05-06 07:26:30|2911.49|2911.49|2911.49|2911.49|2911.49|2911.49|2910.5|2910.5|0
1651822000000|2022-05-06 07:26:40|2910.7|2910.7|2909.68|2909.68|2910.7|2910.7|2909.02|2909.02|0
1651822010000|2022-05-06 07:26:50|2910.27|2910.27|2910.47|2910.47|2910.47|2910.47|2910.27|2910.27|0
1651822020000|2022-05-06 07:27:00|2909.78|2909.78|2909.98|2909.98|2909.98|2909.98|2909.78|2909.78|0
1651822030000|2022-05-06 07:27:10|2909.78|2909.78|2909.78|2909.78|2909.78|2909.78|2909.78|2909.78|0
1651822040000|2022-05-06 07:27:20|2909.19|2909.19|2909.98|2909.98|2909.98|2909.98|2908.8|2908.8|0
1651822050000|2022-05-06 07:27:30|2909.78|2909.78|2909.78|2909.78|2909.78|2909.78|2909.78|2909.78|0
1651822060000|2022-05-06 07:27:40|2910|2910|2909.64|2909.64|2910|2910|2909.64|2909.64|0
1651822070000|2022-05-06 07:27:50|2909.04|2909.04|2909.64|2909.64|2909.64|2909.64|2909.04|2909.04|0
1651822080000|2022-05-06 07:28:00|2909.86|2909.86|2910.22|2910.22|2910.22|2910.22|2909.86|2909.86|0
1651822090000|2022-05-06 07:28:10|2909.9|2909.9|2909.58|2909.58|2909.9|2909.9|2908.59|2908.59|0
1651822100000|2022-05-06 07:28:20|2909.38|2909.38|2909.38|2909.38|2909.38|2909.38|2909.38|2909.38|0
1651822110000|2022-05-06 07:28:30|2910.27|2910.27|2910.27|2910.27|2910.27|2910.27|2910.27|2910.27|0
1651822130000|2022-05-06 07:28:50|2911|2911|2911|2911|2911|2911|2911|2911|0
1651822140000|2022-05-06 07:29:00|2910.12|2910.12|2910.34|2910.34|2910.34|2910.34|2910.12|2910.12|0
1651822160000|2022-05-06 07:29:20|2909.9|2909.9|2909.9|2909.9|2909.9|2909.9|2909.9|2909.9|0
1651822170000|2022-05-06 07:29:30|2907.93|2907.93|2907.93|2907.93|2907.93|2907.93|2907.93|2907.93|0
1651822180000|2022-05-06 07:29:40|2907.53|2907.53|2902.37|2902.37|2908.12|2908.12|2902.37|2902.37|0
1651822190000|2022-05-06 07:29:50|2901.64|2901.64|2900.11|2900.11|2901.64|2901.64|2899.2|2899.2|0
1651822200000|2022-05-06 07:30:00|2898.79|2898.79|2898.67|2898.67|2898.79|2898.79|2897.68|2897.68|0
1651822210000|2022-05-06 07:30:10|2899.03|2899.03|2899.03|2899.03|2899.03|2899.03|2899.03|2899.03|0
1651822230000|2022-05-06 07:30:30|2898.35|2898.35|2898.35|2898.35|2898.35|2898.35|2898.35|2898.35|0
1651822240000|2022-05-06 07:30:40|2897.62|2897.62|2895.79|2895.79|2897.62|2897.62|2895.79|2895.79|0
1651822250000|2022-05-06 07:30:50|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|0
1651822260000|2022-05-06 07:31:00|2896.12|2896.12|2896.12|2896.12|2896.12|2896.12|2896.12|2896.12|0
1651822270000|2022-05-06 07:31:10|2895.33|2895.33|2894.96|2894.96|2895.33|2895.33|2893.87|2893.87|0
1651822280000|2022-05-06 07:31:20|2895.42|2895.42|2895.22|2895.22|2895.42|2895.42|2895.22|2895.22|0
1651822290000|2022-05-06 07:31:30|2895.42|2895.42|2895.81|2895.81|2895.81|2895.81|2895.42|2895.42|0
1651822300000|2022-05-06 07:31:40|2895.42|2895.42|2895.05|2895.05|2895.42|2895.42|2895.05|2895.05|0
1651822320000|2022-05-06 07:32:00|2894.69|2894.69|2894.69|2894.69|2894.69|2894.69|2894.69|2894.69|0
1651822330000|2022-05-06 07:32:10|2894.32|2894.32|2894.49|2894.49|2894.49|2894.49|2893.73|2893.73|0
1651822380000|2022-05-06 07:33:00|2894.69|2894.69|2894.69|2894.69|2894.69|2894.69|2894.69|2894.69|0
1651822390000|2022-05-06 07:33:10|2894.32|2894.32|2894.32|2894.32|2894.32|2894.32|2894.32|2894.32|0
1651822400000|2022-05-06 07:33:20|2892.78|2892.78|2892.34|2892.34|2893.22|2893.22|2892.34|2892.34|0
1651822410000|2022-05-06 07:33:30|2892.12|2892.12|2890.61|2890.61|2892.12|2892.12|2890.61|2890.61|0
1651822420000|2022-05-06 07:33:40|2890.25|2890.25|2890.25|2890.25|2890.25|2890.25|2890.25|2890.25|0
1651822430000|2022-05-06 07:33:50|2889.37|2889.37|2889.45|2889.45|2889.45|2889.45|2889.37|2889.37|0
1651822440000|2022-05-06 07:34:00|2889.89|2889.89|2887.86|2887.86|2889.89|2889.89|2887.86|2887.86|0
1651822450000|2022-05-06 07:34:10|2887.64|2887.64|2887.64|2887.64|2887.64|2887.64|2887.42|2887.42|0
1651822460000|2022-05-06 07:34:20|2887.86|2887.86|2887.86|2887.86|2887.86|2887.86|2887.86|2887.86|0
1651822490000|2022-05-06 07:34:50|2888.42|2888.42|2888.97|2888.97|2889.3|2889.3|2888.42|2888.42|0
1651822500000|2022-05-06 07:35:00|2889.77|2889.77|2888.58|2888.58|2890.14|2890.14|2888.58|2888.58|0
1651822510000|2022-05-06 07:35:10|2888.03|2888.03|2888.03|2888.03|2888.03|2888.03|2888.03|2888.03|0
1651822530000|2022-05-06 07:35:30|2888.25|2888.25|2888.91|2888.91|2888.91|2888.91|2888.25|2888.25|0
1651822540000|2022-05-06 07:35:40|2888.25|2888.25|2888.25|2888.25|2888.25|2888.25|2888.25|2888.25|0
1651822550000|2022-05-06 07:35:50|2888.61|2888.61|2889.12|2889.12|2889.35|2889.35|2888.61|2888.61|0
1651822560000|2022-05-06 07:36:00|2888.57|2888.57|2888.57|2888.57|2888.57|2888.57|2888.57|2888.57|0
1651822580000|2022-05-06 07:36:20|2887.66|2887.66|2887.46|2887.46|2887.66|2887.66|2887.46|2887.46|0
1651822590000|2022-05-06 07:36:30|2887.1|2887.1|2885.63|2885.63|2887.1|2887.1|2885.63|2885.63|0
1651822600000|2022-05-06 07:36:40|2885.44|2885.44|2884.88|2884.88|2885.44|2885.44|2884.88|2884.88|0
1651822610000|2022-05-06 07:36:50|2885.25|2885.25|2886.71|2886.71|2886.71|2886.71|2885.25|2885.25|0
1651822620000|2022-05-06 07:37:00|2885.98|2885.98|2885.62|2885.62|2885.98|2885.98|2885.62|2885.62|0
1651822630000|2022-05-06 07:37:10|2886.1|2886.1|2884.97|2884.97|2886.1|2886.1|2884.97|2884.97|0
1651822640000|2022-05-06 07:37:20|2885.05|2885.05|2886.41|2886.41|2886.41|2886.41|2884.97|2884.97|0
1651822650000|2022-05-06 07:37:30|2887.07|2887.07|2884.96|2884.96|2887.07|2887.07|2884.96|2884.96|0
1651822690000|2022-05-06 07:38:10|2885.18|2885.18|2885.18|2885.18|2885.18|2885.18|2885.18|2885.18|0
1651822700000|2022-05-06 07:38:20|2884.5|2884.5|2884.5|2884.5|2884.5|2884.5|2884.5|2884.5|0
1651822710000|2022-05-06 07:38:30|2885.09|2885.09|2885.09|2885.09|2885.29|2885.29|2885.09|2885.09|0
1651822730000|2022-05-06 07:38:50|2885.49|2885.49|2885.72|2885.72|2885.72|2885.72|2885.49|2885.49|0
1651822740000|2022-05-06 07:39:00|2885.49|2885.49|2885.49|2885.49|2885.49|2885.49|2885.49|2885.49|0
1651822750000|2022-05-06 07:39:10|2886.37|2886.37|2886.82|2886.82|2886.82|2886.82|2886.37|2886.37|0
1651822770000|2022-05-06 07:39:30|2887.91|2887.91|2888.58|2888.58|2888.58|2888.58|2887.91|2887.91|0
1651822780000|2022-05-06 07:39:40|2889.35|2889.35|2889.58|2889.58|2889.58|2889.58|2889.35|2889.35|0
1651822790000|2022-05-06 07:39:50|2889.81|2889.81|2889.08|2889.08|2889.81|2889.81|2888.71|2888.71|0
1651822810000|2022-05-06 07:40:10|2889.31|2889.31|2889.31|2889.31|2889.31|2889.31|2889.31|2889.31|0
1651822820000|2022-05-06 07:40:20|2889.08|2889.08|2889.08|2889.08|2889.08|2889.08|2889.08|2889.08|0
1651822830000|2022-05-06 07:40:30|2888.85|2888.85|2889.95|2889.95|2889.95|2889.95|2888.85|2888.85|0
1651822850000|2022-05-06 07:40:50|2890.06|2890.06|2891.08|2891.08|2891.3|2891.3|2890.06|2890.06|0
1651822880000|2022-05-06 07:41:20|2890.17|2890.17|2890.86|2890.86|2890.86|2890.86|2890.17|2890.17|0
1651822890000|2022-05-06 07:41:30|2890.4|2890.4|2890.77|2890.77|2890.77|2890.77|2890.4|2890.4|0
1651822910000|2022-05-06 07:41:50|2889.67|2889.67|2890.03|2890.03|2890.03|2890.03|2889.67|2889.67|0
1651822920000|2022-05-06 07:42:00|2890.26|2890.26|2890.26|2890.26|2890.26|2890.26|2890.26|2890.26|0
1651822940000|2022-05-06 07:42:20|2889.6|2889.6|2888.71|2888.71|2889.6|2889.6|2888.49|2888.49|0
1651822950000|2022-05-06 07:42:30|2889.16|2889.16|2889.6|2889.6|2889.6|2889.6|2888.94|2888.94|0
1651822960000|2022-05-06 07:42:40|2889.96|2889.96|2889.74|2889.74|2889.96|2889.96|2889.74|2889.74|0
1651822970000|2022-05-06 07:42:50|2890.74|2890.74|2890.74|2890.74|2890.74|2890.74|2890.74|2890.74|0
1651822980000|2022-05-06 07:43:00|2891.1|2891.1|2891.83|2891.83|2891.83|2891.83|2891.1|2891.1|0
1651822990000|2022-05-06 07:43:10|2891.38|2891.38|2892.18|2892.18|2892.18|2892.18|2891.38|2891.38|0
1651823000000|2022-05-06 07:43:20|2892.41|2892.41|2892.64|2892.64|2892.64|2892.64|2892.41|2892.41|0
1651823010000|2022-05-06 07:43:30|2893.12|2893.12|2893.12|2893.12|2893.12|2893.12|2893.12|2893.12|0
1651823040000|2022-05-06 07:44:00|2893.99|2893.99|2893.99|2893.99|2893.99|2893.99|2893.99|2893.99|0
1651823050000|2022-05-06 07:44:10|2894.87|2894.87|2894.87|2894.87|2894.87|2894.87|2894.87|2894.87|0
1651823090000|2022-05-06 07:44:50|2895.68|2895.68|2895.68|2895.68|2895.68|2895.68|2895.68|2895.68|0
1651823120000|2022-05-06 07:45:20|2896.36|2896.36|2898.41|2898.41|2898.41|2898.41|2896.36|2896.36|0
1651823130000|2022-05-06 07:45:30|2898.18|2898.18|2897.73|2897.73|2898.18|2898.18|2897.73|2897.73|0
1651823170000|2022-05-06 07:46:10|2897.36|2897.36|2898.46|2898.46|2898.46|2898.46|2897.36|2897.36|0
1651823180000|2022-05-06 07:46:20|2898.85|2898.85|2899.45|2899.45|2899.45|2899.45|2898.85|2898.85|0
1651823190000|2022-05-06 07:46:30|2900.4|2900.4|2900.4|2900.4|2900.4|2900.4|2900.4|2900.4|0
1651823210000|2022-05-06 07:46:50|2900.84|2900.84|2901.52|2901.52|2901.52|2901.52|2900.84|2900.84|0
1651823230000|2022-05-06 07:47:10|2900.08|2900.08|2899.5|2899.5|2901.16|2901.16|2899.5|2899.5|0
1651823240000|2022-05-06 07:47:20|2899.3|2899.3|2900.9|2900.9|2900.9|2900.9|2899.3|2899.3|0
1651823250000|2022-05-06 07:47:30|2900.53|2900.53|2900.9|2900.9|2900.9|2900.9|2900.53|2900.53|0
1651823280000|2022-05-06 07:48:00|2901.34|2901.34|2901.34|2901.34|2901.34|2901.34|2901.34|2901.34|0
1651823300000|2022-05-06 07:48:20|2900.24|2900.24|2900.24|2900.24|2900.24|2900.24|2900.24|2900.24|0
1651823310000|2022-05-06 07:48:30|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|0
1651823330000|2022-05-06 07:48:50|2900.13|2900.13|2900.49|2900.49|2900.49|2900.49|2900.13|2900.13|0
1651823340000|2022-05-06 07:49:00|2899.35|2899.35|2900.04|2900.04|2900.04|2900.04|2899.35|2899.35|0
1651823350000|2022-05-06 07:49:10|2899.81|2899.81|2900.04|2900.04|2900.04|2900.04|2899.81|2899.81|0
1651823370000|2022-05-06 07:49:30|2900.01|2900.01|2900.21|2900.21|2900.21|2900.21|2900.01|2900.01|0
1651823390000|2022-05-06 07:49:50|2899.98|2899.98|2900.44|2900.44|2900.44|2900.44|2899.98|2899.98|0
1651823400000|2022-05-06 07:50:00|2900.21|2900.21|2899.98|2899.98|2900.21|2900.21|2899.98|2899.98|0
1651823420000|2022-05-06 07:50:20|2900.54|2900.54|2900.82|2900.82|2900.93|2900.93|2900.54|2900.54|0
1651823440000|2022-05-06 07:50:40|2900.58|2900.58|2900.58|2900.58|2900.58|2900.58|2900.58|2900.58|0
1651823450000|2022-05-06 07:50:50|2900.22|2900.22|2900.22|2900.22|2900.22|2900.22|2900.22|2900.22|0
1651823460000|2022-05-06 07:51:00|2900.95|2900.95|2900.95|2900.95|2900.95|2900.95|2900.95|2900.95|0
1651823500000|2022-05-06 07:51:40|2901.39|2901.39|2901.39|2901.39|2901.39|2901.39|2901.39|2901.39|0
1651823520000|2022-05-06 07:52:00|2901.31|2901.31|2901.31|2901.31|2901.31|2901.31|2901.31|2901.31|0
1651823540000|2022-05-06 07:52:20|2901.75|2901.75|2903.21|2903.21|2903.21|2903.21|2901.75|2901.75|0
1651823580000|2022-05-06 07:53:00|2903.81|2903.81|2905.08|2905.08|2905.08|2905.08|2903.81|2903.81|0
1651823590000|2022-05-06 07:53:10|2905|2905|2907.29|2907.29|2907.5|2907.5|2905|2905|0
1651823600000|2022-05-06 07:53:20|2906.74|2906.74|2906.74|2906.74|2906.74|2906.74|2906.74|2906.74|0
1651823630000|2022-05-06 07:53:50|2906.94|2906.94|2907.6|2907.6|2907.6|2907.6|2906.94|2906.94|0
1651823640000|2022-05-06 07:54:00|2907.79|2907.79|2907.79|2907.79|2907.79|2907.79|2907.79|2907.79|0
1651823650000|2022-05-06 07:54:10|2907.68|2907.68|2908.52|2908.52|2908.52|2908.52|2907.68|2907.68|0
1651823660000|2022-05-06 07:54:20|2909.25|2909.25|2909.25|2909.25|2909.25|2909.25|2909.25|2909.25|0
1651823670000|2022-05-06 07:54:30|2910.24|2910.24|2910.24|2910.24|2910.24|2910.24|2910.24|2910.24|0
1651823700000|2022-05-06 07:55:00|2910.72|2910.72|2910.72|2910.72|2910.72|2910.72|2910.72|2910.72|0
1651823740000|2022-05-06 07:55:40|2911.45|2911.45|2911.26|2911.26|2911.65|2911.65|2911.26|2911.26|0
1651823750000|2022-05-06 07:55:50|2910.46|2910.46|2910.46|2910.46|2910.46|2910.46|2910.46|2910.46|0
1651823760000|2022-05-06 07:56:00|2910.66|2910.66|2911.98|2911.98|2911.98|2911.98|2910.66|2910.66|0
1651823770000|2022-05-06 07:56:10|2912.38|2912.38|2912.38|2912.38|2912.38|2912.38|2912.38|2912.38|0
1651823780000|2022-05-06 07:56:20|2912.57|2912.57|2912.57|2912.57|2912.57|2912.57|2912.57|2912.57|0
1651823790000|2022-05-06 07:56:30|2913.57|2913.57|2913.13|2913.13|2913.57|2913.57|2913.13|2913.13|0
1651823800000|2022-05-06 07:56:40|2912.91|2912.91|2912.02|2912.02|2912.91|2912.91|2912.02|2912.02|0
1651823820000|2022-05-06 07:57:00|2911.43|2911.43|2911.83|2911.83|2911.83|2911.83|2911.43|2911.43|0
1651823830000|2022-05-06 07:57:10|2911.63|2911.63|2910.5|2910.5|2911.63|2911.63|2910.5|2910.5|0
1651823840000|2022-05-06 07:57:20|2910.7|2910.7|2910.7|2910.7|2910.7|2910.7|2910.7|2910.7|0
1651823850000|2022-05-06 07:57:30|2909.91|2909.91|2909.51|2909.51|2910.7|2910.7|2909.29|2909.29|0
1651823860000|2022-05-06 07:57:40|2909.11|2909.11|2909.11|2909.11|2909.11|2909.11|2909.11|2909.11|0
1651823880000|2022-05-06 07:58:00|2909.71|2909.71|2909.9|2909.9|2910.5|2910.5|2909.71|2909.71|0
1651823900000|2022-05-06 07:58:20|2910.69|2910.69|2909.51|2909.51|2910.69|2910.69|2909.51|2909.51|0
1651823920000|2022-05-06 07:58:40|2908.85|2908.85|2907.96|2907.96|2908.85|2908.85|2907.96|2907.96|0
1651823930000|2022-05-06 07:58:50|2907.6|2907.6|2906.61|2906.61|2907.6|2907.6|2906.61|2906.61|0
1651823940000|2022-05-06 07:59:00|2906.41|2906.41|2906.41|2906.41|2906.41|2906.41|2906.41|2906.41|0
1651823950000|2022-05-06 07:59:10|2906.74|2906.74|2906.74|2906.74|2906.74|2906.74|2906.74|2906.74|0
1651823960000|2022-05-06 07:59:20|2906.54|2906.54|2906.54|2906.54|2906.54|2906.54|2906.54|2906.54|0
1651823990000|2022-05-06 07:59:50|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|0
1651824000000|2022-05-06 08:00:00|2906.5|2906.5|2907.29|2907.29|2907.49|2907.49|2906.5|2906.5|0
1651824040000|2022-05-06 08:00:40|2907.95|2907.95|2907.95|2907.95|2907.95|2907.95|2907.95|2907.95|0
1651824050000|2022-05-06 08:00:50|2907.84|2907.84|2907.84|2907.84|2907.84|2907.84|2907.84|2907.84|0
1651824080000|2022-05-06 08:01:20|2907.48|2907.48|2907.11|2907.11|2907.48|2907.48|2907.11|2907.11|0
1651824100000|2022-05-06 08:01:40|2907.33|2907.33|2907.33|2907.33|2908.1|2908.1|2907.33|2907.33|0
1651824180000|2022-05-06 08:03:00|2906.96|2906.96|2906.96|2906.96|2906.96|2906.96|2906.96|2906.96|0
1651824210000|2022-05-06 08:03:30|2907.36|2907.36|2906.57|2906.57|2907.36|2907.36|2906.57|2906.57|0
1651824220000|2022-05-06 08:03:40|2906.35|2906.35|2906.35|2906.35|2906.35|2906.35|2906.35|2906.35|0
1651824240000|2022-05-06 08:04:00|2906.57|2906.57|2909.88|2909.88|2909.88|2909.88|2906.57|2906.57|0
1651824250000|2022-05-06 08:04:10|2910.56|2910.56|2910.56|2910.56|2910.56|2910.56|2910.56|2910.56|0
1651824260000|2022-05-06 08:04:20|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|0
1651824270000|2022-05-06 08:04:30|2911.66|2911.66|2911.66|2911.66|2911.66|2911.66|2911.66|2911.66|0
1651824290000|2022-05-06 08:04:50|2912.54|2912.54|2913.06|2913.06|2913.06|2913.06|2912.54|2912.54|0
1651824300000|2022-05-06 08:05:00|2912.98|2912.98|2913.19|2913.19|2913.42|2913.42|2912.98|2912.98|0
1651824350000|2022-05-06 08:05:50|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|0
1651824360000|2022-05-06 08:06:00|2913.51|2913.51|2913.51|2913.51|2913.51|2913.51|2913.51|2913.51|0
1651824390000|2022-05-06 08:06:30|2913.74|2913.74|2913.96|2913.96|2913.96|2913.96|2913.74|2913.74|0
1651824410000|2022-05-06 08:06:50|2913.74|2913.74|2914.12|2914.12|2914.2|2914.2|2913.74|2913.74|0
1651824420000|2022-05-06 08:07:00|2914.34|2914.34|2914.34|2914.34|2914.34|2914.34|2914.34|2914.34|0
1651824450000|2022-05-06 08:07:30|2915.81|2915.81|2915.73|2915.73|2915.81|2915.81|2915.37|2915.37|0
1651824470000|2022-05-06 08:07:50|2915.96|2915.96|2915.96|2915.96|2915.96|2915.96|2915.96|2915.96|0
1651824480000|2022-05-06 08:08:00|2915.37|2915.37|2915.37|2915.37|2915.37|2915.37|2915.37|2915.37|0
1651824490000|2022-05-06 08:08:10|2914.78|2914.78|2914.78|2914.78|2914.78|2914.78|2914.78|2914.78|0
1651824500000|2022-05-06 08:08:20|2917.21|2917.21|2917.21|2917.21|2917.21|2917.21|2917.21|2917.21|0
1651824550000|2022-05-06 08:09:10|2916.84|2916.84|2916.4|2916.4|2916.84|2916.84|2916.18|2916.18|0
1651824560000|2022-05-06 08:09:20|2915.41|2915.41|2915.41|2915.41|2915.41|2915.41|2915.41|2915.41|0
1651824570000|2022-05-06 08:09:30|2914.96|2914.96|2914.88|2914.88|2914.96|2914.96|2914.48|2914.48|0
1651824580000|2022-05-06 08:09:40|2914.44|2914.44|2913.68|2913.68|2914.77|2914.77|2913.57|2913.57|0
1651824590000|2022-05-06 08:09:50|2913.52|2913.52|2913.52|2913.52|2913.52|2913.52|2913.52|2913.52|0
1651824600000|2022-05-06 08:10:00|2913.86|2913.86|2914.41|2914.41|2914.63|2914.63|2913.86|2913.86|0
1651824610000|2022-05-06 08:10:10|2914.61|2914.61|2915.05|2915.05|2915.05|2915.05|2914.61|2914.61|0
1651824620000|2022-05-06 08:10:20|2914.26|2914.26|2914.26|2914.26|2914.26|2914.26|2914.26|2914.26|0
1651824640000|2022-05-06 08:10:40|2913.67|2913.67|2913.67|2913.67|2913.67|2913.67|2913.67|2913.67|0
1651824650000|2022-05-06 08:10:50|2914.4|2914.4|2913.52|2913.52|2914.4|2914.4|2913.52|2913.52|0
1651824660000|2022-05-06 08:11:00|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|0
1651824670000|2022-05-06 08:11:10|2914.64|2914.64|2914.64|2914.64|2914.64|2914.64|2914.64|2914.64|0
1651824680000|2022-05-06 08:11:20|2914.56|2914.56|2915.74|2915.74|2915.74|2915.74|2914.56|2914.56|0
1651824700000|2022-05-06 08:11:40|2916.85|2916.85|2916.85|2916.85|2916.85|2916.85|2916.85|2916.85|0
1651824710000|2022-05-06 08:11:50|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|0
1651824720000|2022-05-06 08:12:00|2915.73|2915.73|2915.73|2915.73|2915.73|2915.73|2915.73|2915.73|0
1651824730000|2022-05-06 08:12:10|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|0
1651824740000|2022-05-06 08:12:20|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|0
1651824780000|2022-05-06 08:13:00|2915.91|2915.91|2915.91|2915.91|2915.91|2915.91|2915.91|2915.91|0
1651824790000|2022-05-06 08:13:10|2916.3|2916.3|2917.08|2917.08|2917.08|2917.08|2916.3|2916.3|0
1651824810000|2022-05-06 08:13:30|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|0
1651824820000|2022-05-06 08:13:40|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|2918.42|0
1651824830000|2022-05-06 08:13:50|2918.61|2918.61|2919.01|2919.01|2919.01|2919.01|2918.61|2918.61|0
1651824840000|2022-05-06 08:14:00|2917.82|2917.82|2918.33|2918.33|2918.33|2918.33|2917.6|2917.6|0
1651824850000|2022-05-06 08:14:10|2918.55|2918.55|2918.66|2918.66|2918.66|2918.66|2918.55|2918.55|0
1651824880000|2022-05-06 08:14:40|2919.32|2919.32|2919.32|2919.32|2919.32|2919.32|2919.32|2919.32|0
1651824890000|2022-05-06 08:14:50|2919.09|2919.09|2919.09|2919.09|2919.09|2919.09|2919.09|2919.09|0
1651824900000|2022-05-06 08:15:00|2919.69|2919.69|2919.45|2919.45|2919.69|2919.69|2919.45|2919.45|0
1651824910000|2022-05-06 08:15:10|2920.04|2920.04|2919.96|2919.96|2920.04|2920.04|2919.96|2919.96|0
1651824920000|2022-05-06 08:15:20|2919.88|2919.88|2919.88|2919.88|2919.88|2919.88|2919.88|2919.88|0
1651824940000|2022-05-06 08:15:40|2919.44|2919.44|2919.44|2919.44|2919.44|2919.44|2919.44|2919.44|0
1651824950000|2022-05-06 08:15:50|2918.55|2918.55|2919.66|2919.66|2919.66|2919.66|2918.55|2918.55|0
1651824990000|2022-05-06 08:16:30|2919.29|2919.29|2918.93|2918.93|2919.29|2919.29|2918.93|2918.93|0
1651825020000|2022-05-06 08:17:00|2918.13|2918.13|2918.13|2918.13|2918.13|2918.13|2918.13|2918.13|0
1651825030000|2022-05-06 08:17:10|2917.58|2917.58|2917.14|2917.14|2917.58|2917.58|2917.14|2917.14|0
1651825040000|2022-05-06 08:17:20|2917.03|2917.03|2917.03|2917.03|2917.03|2917.03|2917.03|2917.03|0
1651825050000|2022-05-06 08:17:30|2916.87|2916.87|2916.78|2916.78|2916.87|2916.87|2916.55|2916.55|0
1651825060000|2022-05-06 08:17:40|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|0
1651825070000|2022-05-06 08:17:50|2917.37|2917.37|2916.7|2916.7|2917.37|2917.37|2916.7|2916.7|0
1651825080000|2022-05-06 08:18:00|2916.92|2916.92|2917.14|2917.14|2917.14|2917.14|2916.92|2916.92|0
1651825100000|2022-05-06 08:18:20|2916.41|2916.41|2916.41|2916.41|2916.41|2916.41|2916.41|2916.41|0
1651825110000|2022-05-06 08:18:30|2917.19|2917.19|2917.19|2917.19|2917.19|2917.19|2917.19|2917.19|0
1651825120000|2022-05-06 08:18:40|2917.91|2917.91|2918.5|2918.5|2918.5|2918.5|2917.91|2917.91|0
1651825130000|2022-05-06 08:18:50|2917.5|2917.5|2918.72|2918.72|2918.72|2918.72|2917.5|2917.5|0
1651825140000|2022-05-06 08:19:00|2920.18|2920.18|2920.58|2920.58|2920.58|2920.58|2920.18|2920.18|0
1651825150000|2022-05-06 08:19:10|2921.03|2921.03|2921.03|2921.03|2921.03|2921.03|2921.03|2921.03|0
1651825170000|2022-05-06 08:19:30|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|0
1651825180000|2022-05-06 08:19:40|2919.31|2919.31|2920.19|2920.19|2920.19|2920.19|2919.31|2919.31|0
1651825200000|2022-05-06 08:20:00|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|2920.3|0
1651825230000|2022-05-06 08:20:30|2919.39|2919.39|2919.17|2919.17|2919.39|2919.39|2919.17|2919.17|0
1651825300000|2022-05-06 08:21:40|2919.56|2919.56|2919.36|2919.36|2919.56|2919.56|2919.36|2919.36|0
1651825320000|2022-05-06 08:22:00|2918.91|2918.91|2918.91|2918.91|2918.91|2918.91|2918.91|2918.91|0
1651825350000|2022-05-06 08:22:30|2918.45|2918.45|2918.45|2918.45|2918.45|2918.45|2918.45|2918.45|0
1651825420000|2022-05-06 08:23:40|2917.72|2917.72|2918.45|2918.45|2918.45|2918.45|2917.72|2917.72|0
1651825490000|2022-05-06 08:24:50|2918.68|2918.68|2919.67|2919.67|2919.67|2919.67|2918.68|2918.68|0
1651825500000|2022-05-06 08:25:00|2920.06|2920.06|2919.95|2919.95|2920.06|2920.06|2919.95|2919.95|0
1651825510000|2022-05-06 08:25:10|2919.76|2919.76|2919.76|2919.76|2919.76|2919.76|2919.76|2919.76|0
1651825530000|2022-05-06 08:25:30|2919.95|2919.95|2917.24|2917.24|2919.95|2919.95|2917.24|2917.24|0
1651825540000|2022-05-06 08:25:40|2916.87|2916.87|2916.87|2916.87|2916.87|2916.87|2916.87|2916.87|0
1651825590000|2022-05-06 08:26:30|2917.67|2917.67|2917.91|2917.91|2917.91|2917.91|2917.14|2917.14|0
1651825600000|2022-05-06 08:26:40|2918.11|2918.11|2918.7|2918.7|2918.7|2918.7|2918.11|2918.11|0
1651825610000|2022-05-06 08:26:50|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|0
1651825620000|2022-05-06 08:27:00|2919.54|2919.54|2919.54|2919.54|2919.54|2919.54|2919.54|2919.54|0
1651825630000|2022-05-06 08:27:10|2919.74|2919.74|2919.29|2919.29|2919.74|2919.74|2919.29|2919.29|0
1651825640000|2022-05-06 08:27:20|2919.65|2919.65|2920.19|2920.19|2920.19|2920.19|2919.2|2919.2|0
1651825650000|2022-05-06 08:27:30|2920.27|2920.27|2920.51|2920.51|2920.51|2920.51|2920.27|2920.27|0
1651825660000|2022-05-06 08:27:40|2920.14|2920.14|2920.14|2920.14|2920.14|2920.14|2920.14|2920.14|0
1651825670000|2022-05-06 08:27:50|2920.93|2920.93|2920.93|2920.93|2920.93|2920.93|2920.93|2920.93|0
1651825680000|2022-05-06 08:28:00|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|2920.27|0
1651825700000|2022-05-06 08:28:20|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|2920.6|0
1651825710000|2022-05-06 08:28:30|2920.8|2920.8|2920.8|2920.8|2920.8|2920.8|2920.8|2920.8|0
1651825750000|2022-05-06 08:29:10|2920.57|2920.57|2920.25|2920.25|2920.57|2920.57|2920.25|2920.25|0
1651825770000|2022-05-06 08:29:30|2920.47|2920.47|2921.03|2921.03|2921.03|2921.03|2920.47|2920.47|0
1651825780000|2022-05-06 08:29:40|2921.35|2921.35|2922.14|2922.14|2922.14|2922.14|2921.35|2921.35|0
1651825800000|2022-05-06 08:30:00|2922.06|2922.06|2922.17|2922.17|2922.17|2922.17|2922.06|2922.06|0
1651825810000|2022-05-06 08:30:10|2922.37|2922.37|2922.17|2922.17|2922.37|2922.37|2922.17|2922.17|0
1651825850000|2022-05-06 08:30:50|2922.83|2922.83|2922.83|2922.83|2922.83|2922.83|2922.83|2922.83|0
1651825860000|2022-05-06 08:31:00|2923.05|2923.05|2923.05|2923.05|2923.05|2923.05|2923.05|2923.05|0
1651825890000|2022-05-06 08:31:30|2922.59|2922.59|2922.59|2922.59|2922.59|2922.59|2922.59|2922.59|0
1651825910000|2022-05-06 08:31:50|2922.96|2922.96|2922.96|2922.96|2922.96|2922.96|2922.96|2922.96|0
1651825920000|2022-05-06 08:32:00|2923.2|2923.2|2923.79|2923.79|2924.52|2924.52|2923.2|2923.2|0
1651825940000|2022-05-06 08:32:20|2924.52|2924.52|2924.52|2924.52|2924.52|2924.52|2924.52|2924.52|0
1651825950000|2022-05-06 08:32:30|2924.74|2924.74|2925.17|2925.17|2925.17|2925.17|2924.74|2924.74|0
1651825960000|2022-05-06 08:32:40|2924.8|2924.8|2923.81|2923.81|2924.8|2924.8|2923.81|2923.81|0
1651825980000|2022-05-06 08:33:00|2922.35|2922.35|2921.69|2921.69|2922.35|2922.35|2921.69|2921.69|0
1651825990000|2022-05-06 08:33:10|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|2921.46|0
1651826000000|2022-05-06 08:33:20|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|2922.25|0
1651826020000|2022-05-06 08:33:40|2921.96|2921.96|2921.23|2921.23|2921.96|2921.96|2921.23|2921.23|0
1651826030000|2022-05-06 08:33:50|2922.18|2922.18|2922.18|2922.18|2922.18|2922.18|2922.18|2922.18|0
1651826050000|2022-05-06 08:34:10|2921.45|2921.45|2921.45|2921.45|2921.45|2921.45|2921.45|2921.45|0
1651826060000|2022-05-06 08:34:20|2921.08|2921.08|2920.84|2920.84|2921.08|2921.08|2920.84|2920.84|0
1651826070000|2022-05-06 08:34:30|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|0
1651826080000|2022-05-06 08:34:40|2919.09|2919.09|2916.39|2916.39|2919.09|2919.09|2916.39|2916.39|0
1651826090000|2022-05-06 08:34:50|2917.78|2917.78|2918.2|2918.2|2918.2|2918.2|2917.78|2917.78|0
1651826100000|2022-05-06 08:35:00|2918|2918|2918|2918|2918|2918|2917.01|2917.01|0
1651826110000|2022-05-06 08:35:10|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|0
1651826130000|2022-05-06 08:35:30|2918.38|2918.38|2918.38|2918.38|2918.38|2918.38|2918.38|2918.38|0
1651826140000|2022-05-06 08:35:40|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|2919.84|0
1651826150000|2022-05-06 08:35:50|2919.47|2919.47|2919.11|2919.11|2919.47|2919.47|2919.11|2919.11|0
1651826170000|2022-05-06 08:36:10|2919.47|2919.47|2919.67|2919.67|2919.67|2919.67|2919.47|2919.47|0
1651826180000|2022-05-06 08:36:20|2919.89|2919.89|2919.89|2919.89|2919.89|2919.89|2919.89|2919.89|0
1651826190000|2022-05-06 08:36:30|2919.16|2919.16|2918.39|2918.39|2919.16|2919.16|2918.17|2918.17|0
1651826230000|2022-05-06 08:37:10|2918.23|2918.23|2918.15|2918.15|2918.23|2918.23|2918.15|2918.15|0
1651826250000|2022-05-06 08:37:30|2918.38|2918.38|2918.38|2918.38|2918.38|2918.38|2918.38|2918.38|0
1651826280000|2022-05-06 08:38:00|2918.15|2918.15|2917.23|2917.23|2918.15|2918.15|2917.15|2917.15|0
1651826300000|2022-05-06 08:38:20|2917.45|2917.45|2916.82|2916.82|2917.45|2917.45|2916.82|2916.82|0
1651826310000|2022-05-06 08:38:30|2916.66|2916.66|2916.66|2916.66|2916.66|2916.66|2916.66|2916.66|0
1651826320000|2022-05-06 08:38:40|2916.06|2916.06|2916.06|2916.06|2916.06|2916.06|2916.06|2916.06|0
1651826330000|2022-05-06 08:38:50|2915.84|2915.84|2915.84|2915.84|2915.84|2915.84|2915.84|2915.84|0
1651826340000|2022-05-06 08:39:00|2916.08|2916.08|2916.08|2916.08|2916.08|2916.08|2916.08|2916.08|0
1651826350000|2022-05-06 08:39:10|2916.3|2916.3|2916.08|2916.08|2916.3|2916.3|2916.08|2916.08|0
1651826360000|2022-05-06 08:39:20|2915.85|2915.85|2916.08|2916.08|2916.08|2916.08|2915.85|2915.85|0
1651826390000|2022-05-06 08:39:50|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|0
1651826400000|2022-05-06 08:40:00|2916.15|2916.15|2915.75|2915.75|2916.15|2916.15|2915.36|2915.36|0
1651826410000|2022-05-06 08:40:10|2915.97|2915.97|2915.97|2915.97|2915.97|2915.97|2915.97|2915.97|0
1651826420000|2022-05-06 08:40:20|2916.31|2916.31|2918.62|2918.62|2918.62|2918.62|2916.31|2916.31|0
1651826430000|2022-05-06 08:40:30|2918.86|2918.86|2918.35|2918.35|2919.08|2919.08|2918.35|2918.35|0
1651826440000|2022-05-06 08:40:40|2918.56|2918.56|2918.56|2918.56|2918.56|2918.56|2918.56|2918.56|0
1651826450000|2022-05-06 08:40:50|2919.3|2919.3|2919.52|2919.52|2919.52|2919.52|2919.3|2919.3|0
1651826470000|2022-05-06 08:41:10|2919.3|2919.3|2919.3|2919.3|2919.3|2919.3|2919.3|2919.3|0
1651826480000|2022-05-06 08:41:20|2919.19|2919.19|2919.75|2919.75|2919.75|2919.75|2919.19|2919.19|0
1651826490000|2022-05-06 08:41:30|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|0
1651826500000|2022-05-06 08:41:40|2920.17|2920.17|2920.53|2920.53|2920.53|2920.53|2920.17|2920.17|0
1651826520000|2022-05-06 08:42:00|2920.73|2920.73|2920.51|2920.51|2920.95|2920.95|2920.51|2920.51|0
1651826530000|2022-05-06 08:42:10|2921.24|2921.24|2921.32|2921.32|2921.32|2921.32|2921.24|2921.24|0
1651826560000|2022-05-06 08:42:40|2921.91|2921.91|2921.91|2921.91|2921.91|2921.91|2921.91|2921.91|0
1651826580000|2022-05-06 08:43:00|2922.13|2922.13|2920.95|2920.95|2922.13|2922.13|2920.73|2920.73|0
1651826590000|2022-05-06 08:43:10|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|0
1651826640000|2022-05-06 08:44:00|2920.93|2920.93|2920.93|2920.93|2920.93|2920.93|2920.93|2920.93|0
1651826700000|2022-05-06 08:45:00|2920.77|2920.77|2920.38|2920.38|2920.77|2920.77|2920.38|2920.38|0
1651826730000|2022-05-06 08:45:30|2919.98|2919.98|2920.01|2920.01|2920.01|2920.01|2919.78|2919.78|0
1651826740000|2022-05-06 08:45:40|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|2919.78|0
1651826750000|2022-05-06 08:45:50|2919.67|2919.67|2919.48|2919.48|2919.67|2919.67|2919.48|2919.48|0
1651826780000|2022-05-06 08:46:20|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|2919.67|0
1651826800000|2022-05-06 08:46:40|2919.48|2919.48|2919.48|2919.48|2919.48|2919.48|2919.48|2919.48|0
1651826820000|2022-05-06 08:47:00|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|2919.87|0
1651826830000|2022-05-06 08:47:10|2918.68|2918.68|2920.14|2920.14|2920.14|2920.14|2918.68|2918.68|0
1651826850000|2022-05-06 08:47:30|2920.03|2920.03|2920.03|2920.03|2920.03|2920.03|2920.03|2920.03|0
1651826870000|2022-05-06 08:47:50|2919.63|2919.63|2919.43|2919.43|2919.63|2919.63|2919.23|2919.23|0
1651826880000|2022-05-06 08:48:00|2919.59|2919.59|2919.81|2919.81|2919.81|2919.81|2919.59|2919.59|0
1651826900000|2022-05-06 08:48:20|2919.08|2919.08|2919.08|2919.08|2919.08|2919.08|2919.08|2919.08|0
1651826910000|2022-05-06 08:48:30|2918.86|2918.86|2918.86|2918.86|2918.86|2918.86|2918.86|2918.86|0
1651826920000|2022-05-06 08:48:40|2919.08|2919.08|2919.3|2919.3|2919.3|2919.3|2919.08|2919.08|0
1651826930000|2022-05-06 08:48:50|2919.52|2919.52|2919.89|2919.89|2919.89|2919.89|2919.52|2919.52|0
1651826940000|2022-05-06 08:49:00|2919.52|2919.52|2919.52|2919.52|2919.52|2919.52|2919.52|2919.52|0
1651826950000|2022-05-06 08:49:10|2919.89|2919.89|2919.89|2919.89|2919.89|2919.89|2919.89|2919.89|0
1651826960000|2022-05-06 08:49:20|2920.33|2920.33|2919.67|2919.67|2920.33|2920.33|2919.67|2919.67|0
1651826980000|2022-05-06 08:49:40|2920.07|2920.07|2920.66|2920.66|2920.66|2920.66|2920.07|2920.07|0
1651826990000|2022-05-06 08:49:50|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|2920.44|0
1651827000000|2022-05-06 08:50:00|2920.07|2920.07|2919.39|2919.39|2920.07|2920.07|2919.39|2919.39|0
1651827020000|2022-05-06 08:50:20|2919.75|2919.75|2919.75|2919.75|2919.75|2919.75|2919.75|2919.75|0
1651827030000|2022-05-06 08:50:30|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|2919.97|0
1651827050000|2022-05-06 08:50:50|2919.38|2919.38|2919.97|2919.97|2919.97|2919.97|2919.38|2919.38|0
1651827080000|2022-05-06 08:51:20|2919.53|2919.53|2919.53|2919.53|2919.53|2919.53|2919.53|2919.53|0
1651827090000|2022-05-06 08:51:30|2919.13|2919.13|2919.53|2919.53|2919.53|2919.53|2919.13|2919.13|0
1651827110000|2022-05-06 08:51:50|2919.08|2919.08|2919.08|2919.08|2919.08|2919.08|2919.08|2919.08|0
1651827120000|2022-05-06 08:52:00|2919.34|2919.34|2920.86|2920.86|2920.86|2920.86|2919.34|2919.34|0
1651827130000|2022-05-06 08:52:10|2920.46|2920.46|2921.56|2921.56|2921.56|2921.56|2920.46|2920.46|0
1651827140000|2022-05-06 08:52:20|2921.8|2921.8|2922.17|2922.17|2922.17|2922.17|2921.8|2921.8|0
1651827160000|2022-05-06 08:52:40|2921.95|2921.95|2921.75|2921.75|2921.95|2921.95|2921.75|2921.75|0
1651827230000|2022-05-06 08:53:50|2920.76|2920.76|2920.54|2920.54|2920.76|2920.76|2920.54|2920.54|0
1651827240000|2022-05-06 08:54:00|2920.14|2920.14|2920.26|2920.26|2920.26|2920.26|2920.03|2920.03|0
1651827250000|2022-05-06 08:54:10|2920.03|2920.03|2920.03|2920.03|2920.03|2920.03|2920.03|2920.03|0
1651827260000|2022-05-06 08:54:20|2920.26|2920.26|2920.03|2920.03|2920.26|2920.26|2920.03|2920.03|0
1651827270000|2022-05-06 08:54:30|2920.23|2920.23|2920|2920|2920.23|2920.23|2920|2920|0
1651827280000|2022-05-06 08:54:40|2919.34|2919.34|2919.12|2919.12|2919.34|2919.34|2919.12|2919.12|0
1651827290000|2022-05-06 08:54:50|2919.56|2919.56|2919.56|2919.56|2919.56|2919.56|2919.56|2919.56|0
1651827300000|2022-05-06 08:55:00|2918.83|2918.83|2919.05|2919.05|2919.05|2919.05|2918.83|2918.83|0
1651827310000|2022-05-06 08:55:10|2919.28|2919.28|2919.06|2919.06|2919.28|2919.28|2919.06|2919.06|0
1651827320000|2022-05-06 08:55:20|2918.62|2918.62|2918.62|2918.62|2918.62|2918.62|2918.62|2918.62|0
1651827340000|2022-05-06 08:55:40|2917.23|2917.23|2916.44|2916.44|2917.23|2917.23|2916.44|2916.44|0
1651827350000|2022-05-06 08:55:50|2917.23|2917.23|2916.84|2916.84|2917.23|2917.23|2916.84|2916.84|0
1651827360000|2022-05-06 08:56:00|2916.62|2916.62|2916.95|2916.95|2916.95|2916.95|2916.62|2916.62|0
1651827380000|2022-05-06 08:56:20|2916.58|2916.58|2916.58|2916.58|2916.58|2916.58|2916.58|2916.58|0
1651827390000|2022-05-06 08:56:30|2916.95|2916.95|2916.95|2916.95|2916.95|2916.95|2916.95|2916.95|0
1651827410000|2022-05-06 08:56:50|2917.31|2917.31|2916.92|2916.92|2917.31|2917.31|2916.92|2916.92|0
1651827440000|2022-05-06 08:57:20|2916.69|2916.69|2917.15|2917.15|2917.15|2917.15|2916.69|2916.69|0
1651827450000|2022-05-06 08:57:30|2917.74|2917.74|2917.85|2917.85|2917.85|2917.85|2917.74|2917.74|0
1651827460000|2022-05-06 08:57:40|2918.07|2918.07|2918.07|2918.07|2918.07|2918.07|2918.07|2918.07|0
1651827470000|2022-05-06 08:57:50|2918.3|2918.3|2917.81|2917.81|2918.3|2918.3|2917.58|2917.58|0
1651827490000|2022-05-06 08:58:10|2917.41|2917.41|2917.41|2917.41|2917.41|2917.41|2917.41|2917.41|0
1651827500000|2022-05-06 08:58:20|2917.02|2917.02|2917.02|2917.02|2917.02|2917.02|2917.02|2917.02|0
1651827510000|2022-05-06 08:58:30|2917.41|2917.41|2918.63|2918.63|2918.63|2918.63|2917.41|2917.41|0
1651827520000|2022-05-06 08:58:40|2917.44|2917.44|2917.3|2917.3|2917.44|2917.44|2916.85|2916.85|0
1651827530000|2022-05-06 08:58:50|2917.5|2917.5|2918.35|2918.35|2918.72|2918.72|2917.5|2917.5|0
1651827540000|2022-05-06 08:59:00|2917.9|2917.9|2917.87|2917.87|2917.9|2917.9|2917.67|2917.67|0
1651827550000|2022-05-06 08:59:10|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|0
1651827560000|2022-05-06 08:59:20|2918.1|2918.1|2918.1|2918.1|2918.33|2918.33|2918.1|2918.1|0
1651827570000|2022-05-06 08:59:30|2918.33|2918.33|2918.33|2918.33|2918.33|2918.33|2918.33|2918.33|0
1651827580000|2022-05-06 08:59:40|2918.73|2918.73|2919.86|2919.86|2919.86|2919.86|2918.73|2918.73|0
1651827590000|2022-05-06 08:59:50|2919.53|2919.53|2919.3|2919.3|2919.53|2919.53|2919.3|2919.3|0
1651827600000|2022-05-06 09:00:00|2919.11|2919.11|2918.13|2918.13|2919.11|2919.11|2917.93|2917.93|0
1651827610000|2022-05-06 09:00:10|2918.35|2918.35|2918.35|2918.35|2918.35|2918.35|2918.35|2918.35|0
1651827640000|2022-05-06 09:00:40|2918.57|2918.57|2918.57|2918.57|2918.57|2918.57|2918.57|2918.57|0
1651827650000|2022-05-06 09:00:50|2918.34|2918.34|2918.57|2918.57|2918.57|2918.57|2918.34|2918.34|0
1651827710000|2022-05-06 09:01:50|2918.35|2918.35|2918.13|2918.13|2918.35|2918.35|2918.13|2918.13|0
1651827730000|2022-05-06 09:02:10|2917.77|2917.77|2917.4|2917.4|2917.77|2917.77|2917.4|2917.4|0
1651827740000|2022-05-06 09:02:20|2916.72|2916.72|2916.72|2916.72|2916.72|2916.72|2916.72|2916.72|0
1651827770000|2022-05-06 09:02:50|2916.35|2916.35|2915.36|2915.36|2916.35|2916.35|2915.36|2915.36|0
1651827780000|2022-05-06 09:03:00|2915.8|2915.8|2915.8|2915.8|2915.8|2915.8|2915.8|2915.8|0
1651827790000|2022-05-06 09:03:10|2916.17|2916.17|2916.75|2916.75|2916.75|2916.75|2916.17|2916.17|0
1651827800000|2022-05-06 09:03:20|2917.48|2917.48|2917.48|2917.48|2917.48|2917.48|2917.48|2917.48|0
1651827820000|2022-05-06 09:03:40|2917.7|2917.7|2918.3|2918.3|2918.3|2918.3|2917.7|2917.7|0
1651827830000|2022-05-06 09:03:50|2918.85|2918.85|2918.19|2918.19|2918.85|2918.85|2918.19|2918.19|0
1651827840000|2022-05-06 09:04:00|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|0
1651827850000|2022-05-06 09:04:10|2918.4|2918.4|2918.62|2918.62|2918.62|2918.62|2918.29|2918.29|0
1651827870000|2022-05-06 09:04:30|2918.85|2918.85|2918.85|2918.85|2918.85|2918.85|2918.85|2918.85|0
1651827880000|2022-05-06 09:04:40|2919.41|2919.41|2919.41|2919.41|2919.41|2919.41|2919.41|2919.41|0
1651827900000|2022-05-06 09:05:00|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|2919.8|0
1651827950000|2022-05-06 09:05:50|2920.02|2920.02|2920.02|2920.02|2920.02|2920.02|2920.02|2920.02|0
1651827980000|2022-05-06 09:06:20|2920.39|2920.39|2920.39|2920.39|2920.39|2920.39|2920.39|2920.39|0
1651828030000|2022-05-06 09:07:10|2920.76|2920.76|2921.49|2921.49|2921.49|2921.49|2920.76|2920.76|0
1651828040000|2022-05-06 09:07:20|2921.85|2921.85|2922.51|2922.51|2922.51|2922.51|2921.63|2921.63|0
1651828060000|2022-05-06 09:07:40|2922.15|2922.15|2922.15|2922.15|2922.15|2922.15|2922.15|2922.15|0
1651828070000|2022-05-06 09:07:50|2922.38|2922.38|2921.94|2921.94|2922.38|2922.38|2921.94|2921.94|0
1651828090000|2022-05-06 09:08:10|2921.78|2921.78|2920.52|2920.52|2921.78|2921.78|2920.52|2920.52|0
1651828120000|2022-05-06 09:08:40|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|0
1651828130000|2022-05-06 09:08:50|2921.66|2921.66|2921.66|2921.66|2921.66|2921.66|2921.66|2921.66|0
1651828140000|2022-05-06 09:09:00|2921.47|2921.47|2921.47|2921.47|2921.47|2921.47|2921.47|2921.47|0
1651828150000|2022-05-06 09:09:10|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|0
1651828180000|2022-05-06 09:09:40|2921.3|2921.3|2922.79|2922.79|2922.79|2922.79|2921.3|2921.3|0
1651828210000|2022-05-06 09:10:10|2923.01|2923.01|2923.01|2923.01|2923.01|2923.01|2923.01|2923.01|0
1651828220000|2022-05-06 09:10:20|2924.45|2924.45|2924.56|2924.56|2924.56|2924.56|2924.45|2924.45|0
1651828230000|2022-05-06 09:10:30|2924.79|2924.79|2925.01|2925.01|2925.01|2925.01|2924.79|2924.79|0
1651828240000|2022-05-06 09:10:40|2925.23|2925.23|2925.23|2925.23|2925.23|2925.23|2925.23|2925.23|0
1651828330000|2022-05-06 09:12:10|2925.34|2925.34|2926.01|2926.01|2926.01|2926.01|2925.34|2925.34|0
1651828340000|2022-05-06 09:12:20|2926.2|2926.2|2927|2927|2927.19|2927.19|2926.2|2926.2|0
1651828350000|2022-05-06 09:12:30|2927.79|2927.79|2928.15|2928.15|2928.35|2928.35|2927.79|2927.79|0
1651828380000|2022-05-06 09:13:00|2928.37|2928.37|2928.15|2928.15|2928.37|2928.37|2928.15|2928.15|0
1651828430000|2022-05-06 09:13:50|2928.23|2928.23|2928.23|2928.23|2928.23|2928.23|2928.23|2928.23|0
1651828440000|2022-05-06 09:14:00|2928.43|2928.43|2928.43|2928.43|2928.43|2928.43|2928.43|2928.43|0
1651828450000|2022-05-06 09:14:10|2928.66|2928.66|2928.46|2928.46|2928.66|2928.66|2928.06|2928.06|0
1651828460000|2022-05-06 09:14:20|2928.68|2928.68|2927.51|2927.51|2928.68|2928.68|2927.51|2927.51|0
1651828470000|2022-05-06 09:14:30|2927.73|2927.73|2927|2927|2927.73|2927.73|2927|2927|0
1651828490000|2022-05-06 09:14:50|2925.82|2925.82|2925.62|2925.62|2925.82|2925.82|2925.62|2925.62|0
1651828510000|2022-05-06 09:15:10|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|0
1651828530000|2022-05-06 09:15:30|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|0
1651828540000|2022-05-06 09:15:40|2927.46|2927.46|2927.68|2927.68|2927.68|2927.68|2927.46|2927.46|0
1651828580000|2022-05-06 09:16:20|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|0
1651828610000|2022-05-06 09:16:50|2927.46|2927.46|2927.46|2927.46|2927.46|2927.46|2927.46|2927.46|0
1651828660000|2022-05-06 09:17:40|2927.13|2927.13|2927.13|2927.13|2927.13|2927.13|2927.13|2927.13|0
1651828670000|2022-05-06 09:17:50|2926.91|2926.91|2927.02|2927.02|2927.02|2927.02|2926.91|2926.91|0
1651828680000|2022-05-06 09:18:00|2926.86|2926.86|2926.86|2926.86|2926.86|2926.86|2926.86|2926.86|0
1651828690000|2022-05-06 09:18:10|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|0
1651828700000|2022-05-06 09:18:20|2925.14|2925.14|2924.16|2924.16|2925.14|2925.14|2924.16|2924.16|0
1651828710000|2022-05-06 09:18:30|2923.14|2923.14|2921.69|2921.69|2923.14|2923.14|2921.26|2921.26|0
1651828720000|2022-05-06 09:18:40|2921.91|2921.91|2922.9|2922.9|2922.9|2922.9|2921.91|2921.91|0
1651828730000|2022-05-06 09:18:50|2922.82|2922.82|2921.33|2921.33|2922.82|2922.82|2921.33|2921.33|0
1651828740000|2022-05-06 09:19:00|2921.7|2921.7|2920.77|2920.77|2921.87|2921.87|2920.77|2920.77|0
1651828750000|2022-05-06 09:19:10|2921.5|2921.5|2922.07|2922.07|2922.07|2922.07|2921.5|2921.5|0
1651828760000|2022-05-06 09:19:20|2922.46|2922.46|2921.48|2921.48|2922.46|2922.46|2921.48|2921.48|0
1651828790000|2022-05-06 09:19:50|2921.36|2921.36|2921.15|2921.15|2921.36|2921.36|2921.15|2921.15|0
1651828800000|2022-05-06 09:20:00|2920.93|2920.93|2920.53|2920.53|2920.93|2920.93|2920.19|2920.19|0
1651828810000|2022-05-06 09:20:10|2920.76|2920.76|2920.76|2920.76|2920.76|2920.76|2920.76|2920.76|0
1651828830000|2022-05-06 09:20:30|2920.98|2920.98|2921.75|2921.75|2921.75|2921.75|2920.98|2920.98|0
1651828840000|2022-05-06 09:20:40|2922.19|2922.19|2922.52|2922.52|2922.52|2922.52|2922.19|2922.19|0
1651828850000|2022-05-06 09:20:50|2923.26|2923.26|2923.26|2923.26|2923.26|2923.26|2923.26|2923.26|0
1651828860000|2022-05-06 09:21:00|2923.62|2923.62|2923.62|2923.62|2923.62|2923.62|2923.62|2923.62|0
1651828880000|2022-05-06 09:21:20|2923.99|2923.99|2924.1|2924.1|2924.1|2924.1|2923.99|2923.99|0
1651828890000|2022-05-06 09:21:30|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|0
1651828910000|2022-05-06 09:21:50|2923|2923|2922.55|2922.55|2923|2923|2922.55|2922.55|0
1651828920000|2022-05-06 09:22:00|2922.32|2922.32|2922.32|2922.32|2922.32|2922.32|2922.32|2922.32|0
1651828930000|2022-05-06 09:22:10|2923|2923|2923|2923|2923|2923|2923|2923|0
1651828950000|2022-05-06 09:22:30|2922.67|2922.67|2922.67|2922.67|2922.67|2922.67|2922.67|2922.67|0
1651828960000|2022-05-06 09:22:40|2922.47|2922.47|2922.47|2922.47|2922.47|2922.47|2922.47|2922.47|0
1651829000000|2022-05-06 09:23:20|2922.1|2922.1|2921.67|2921.67|2922.1|2922.1|2921.67|2921.67|0
1651829050000|2022-05-06 09:24:10|2922.1|2922.1|2922.3|2922.3|2922.3|2922.3|2922.1|2922.1|0
1651829060000|2022-05-06 09:24:20|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|2922.63|0
1651829070000|2022-05-06 09:24:30|2922.55|2922.55|2922.55|2922.55|2922.55|2922.55|2922.55|2922.55|0
1651829080000|2022-05-06 09:24:40|2922.79|2922.79|2922.87|2922.87|2922.87|2922.87|2922.79|2922.79|0
1651829100000|2022-05-06 09:25:00|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|2923.09|0
1651829150000|2022-05-06 09:25:50|2922.7|2922.7|2922.7|2922.7|2922.7|2922.7|2922.7|2922.7|0
1651829160000|2022-05-06 09:26:00|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|2923.43|0
1651829170000|2022-05-06 09:26:10|2922.33|2922.33|2922.33|2922.33|2922.33|2922.33|2922.33|2922.33|0
1651829190000|2022-05-06 09:26:30|2921.89|2921.89|2921.89|2921.89|2921.89|2921.89|2921.89|2921.89|0
1651829200000|2022-05-06 09:26:40|2921.16|2921.16|2921.08|2921.08|2921.16|2921.16|2921.08|2921.08|0
1651829210000|2022-05-06 09:26:50|2920.53|2920.53|2920.19|2920.19|2920.53|2920.53|2920.19|2920.19|0
1651829220000|2022-05-06 09:27:00|2919.53|2919.53|2919.31|2919.31|2919.53|2919.53|2919.31|2919.31|0
1651829230000|2022-05-06 09:27:10|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|0
1651829240000|2022-05-06 09:27:20|2919.09|2919.09|2919.32|2919.32|2919.32|2919.32|2919.09|2919.09|0
1651829250000|2022-05-06 09:27:30|2919.54|2919.54|2919.54|2919.54|2919.54|2919.54|2919.54|2919.54|0
1651829270000|2022-05-06 09:27:50|2918.63|2918.63|2918.63|2918.63|2918.63|2918.63|2918.63|2918.63|0
1651829280000|2022-05-06 09:28:00|2918.83|2918.83|2919.43|2919.43|2919.43|2919.43|2918.83|2918.83|0
1651829290000|2022-05-06 09:28:10|2919.06|2919.06|2918|2918|2919.06|2919.06|2918|2918|0
1651829300000|2022-05-06 09:28:20|2917.11|2917.11|2916.97|2916.97|2917.11|2917.11|2916.61|2916.61|0
1651829310000|2022-05-06 09:28:30|2916.53|2916.53|2916.53|2916.53|2916.53|2916.53|2916.53|2916.53|0
1651829320000|2022-05-06 09:28:40|2916.31|2916.31|2916.53|2916.53|2916.53|2916.53|2916.31|2916.31|0
1651829340000|2022-05-06 09:29:00|2916.75|2916.75|2917.12|2917.12|2917.12|2917.12|2916.75|2916.75|0
1651829350000|2022-05-06 09:29:10|2916.75|2916.75|2916.53|2916.53|2916.75|2916.75|2916.53|2916.53|0
1651829370000|2022-05-06 09:29:30|2916.45|2916.45|2916.37|2916.37|2916.45|2916.45|2916.37|2916.37|0
1651829380000|2022-05-06 09:29:40|2916.01|2916.01|2915.05|2915.05|2916.01|2916.01|2915.05|2915.05|0
1651829400000|2022-05-06 09:30:00|2914.84|2914.84|2914.84|2914.84|2914.84|2914.84|2914.84|2914.84|0
1651829450000|2022-05-06 09:30:50|2914.44|2914.44|2914.44|2914.44|2914.44|2914.44|2914.44|2914.44|0
1651829520000|2022-05-06 09:32:00|2914.24|2914.24|2914.24|2914.24|2914.24|2914.24|2914.24|2914.24|0
1651829530000|2022-05-06 09:32:10|2913.8|2913.8|2913.8|2913.8|2913.8|2913.8|2913.8|2913.8|0
1651829540000|2022-05-06 09:32:20|2913.91|2913.91|2913.91|2913.91|2913.91|2913.91|2913.91|2913.91|0
1651829550000|2022-05-06 09:32:30|2913.71|2913.71|2913.71|2913.71|2913.71|2913.71|2913.71|2913.71|0
1651829580000|2022-05-06 09:33:00|2913.49|2913.49|2913.27|2913.27|2913.49|2913.49|2913.27|2913.27|0
1651829590000|2022-05-06 09:33:10|2912.17|2912.17|2911.08|2911.08|2912.17|2912.17|2911.08|2911.08|0
1651829630000|2022-05-06 09:33:50|2911|2911|2911.19|2911.19|2911.19|2911.19|2911|2911|0
1651829640000|2022-05-06 09:34:00|2910.6|2910.6|2910.6|2910.6|2910.6|2910.6|2910.6|2910.6|0
1651829680000|2022-05-06 09:34:40|2910.97|2910.97|2910.81|2910.81|2910.97|2910.97|2910.81|2910.81|0
1651829690000|2022-05-06 09:34:50|2910.73|2910.73|2910.73|2910.73|2910.73|2910.73|2910.73|2910.73|0
1651829700000|2022-05-06 09:35:00|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|0
1651829740000|2022-05-06 09:35:40|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|0
1651829750000|2022-05-06 09:35:50|2910.92|2910.92|2910.92|2910.92|2910.92|2910.92|2910.92|2910.92|0
1651829810000|2022-05-06 09:36:50|2910.27|2910.27|2909.31|2909.31|2910.27|2910.27|2909.31|2909.31|0
1651829820000|2022-05-06 09:37:00|2909.68|2909.68|2910.06|2910.06|2910.36|2910.36|2909.68|2909.68|0
1651829860000|2022-05-06 09:37:40|2910.29|2910.29|2910.29|2910.29|2910.29|2910.29|2910.29|2910.29|0
1651829870000|2022-05-06 09:37:50|2910.73|2910.73|2910.73|2910.73|2910.73|2910.73|2910.73|2910.73|0
1651829880000|2022-05-06 09:38:00|2911.46|2911.46|2911.68|2911.68|2911.68|2911.68|2910.91|2910.91|0
1651829890000|2022-05-06 09:38:10|2911.79|2911.79|2912.49|2912.49|2912.49|2912.49|2911.79|2911.79|0
1651829900000|2022-05-06 09:38:20|2912.72|2912.72|2912.8|2912.8|2912.8|2912.8|2912.72|2912.72|0
1651829930000|2022-05-06 09:38:50|2913.03|2913.03|2914.17|2914.17|2914.17|2914.17|2913.03|2913.03|0
1651829940000|2022-05-06 09:39:00|2914.39|2914.39|2914.83|2914.83|2914.83|2914.83|2914.39|2914.39|0
1651829960000|2022-05-06 09:39:20|2915.15|2915.15|2915.15|2915.15|2915.15|2915.15|2915.15|2915.15|0
1651829980000|2022-05-06 09:39:40|2915.6|2915.6|2915.38|2915.38|2915.6|2915.6|2915.38|2915.38|0
1651829990000|2022-05-06 09:39:50|2915.16|2915.16|2915.16|2915.16|2915.16|2915.16|2915.16|2915.16|0
1651830000000|2022-05-06 09:40:00|2915.38|2915.38|2915.38|2915.38|2915.38|2915.38|2915.38|2915.38|0
1651830010000|2022-05-06 09:40:10|2915.06|2915.06|2914.84|2914.84|2915.06|2915.06|2914.84|2914.84|0
1651830030000|2022-05-06 09:40:30|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|0
1651830040000|2022-05-06 09:40:40|2915|2915|2914.99|2914.99|2915|2915|2914.55|2914.55|0
1651830050000|2022-05-06 09:40:50|2916.09|2916.09|2914.7|2914.7|2916.45|2916.45|2914.7|2914.7|0
1651830060000|2022-05-06 09:41:00|2915.28|2915.28|2915.2|2915.2|2915.28|2915.28|2915.2|2915.2|0
1651830080000|2022-05-06 09:41:20|2914.98|2914.98|2913.87|2913.87|2914.98|2914.98|2913.87|2913.87|0
1651830120000|2022-05-06 09:42:00|2913.71|2913.71|2913.93|2913.93|2913.93|2913.93|2913.71|2913.71|0
1651830130000|2022-05-06 09:42:10|2913.69|2913.69|2913.36|2913.36|2913.69|2913.69|2913.36|2913.36|0
1651830150000|2022-05-06 09:42:30|2913.8|2913.8|2913.8|2913.8|2913.8|2913.8|2913.8|2913.8|0
1651830170000|2022-05-06 09:42:50|2914.02|2914.02|2914.39|2914.39|2914.39|2914.39|2914.02|2914.02|0
1651830180000|2022-05-06 09:43:00|2914.02|2914.02|2914.02|2914.02|2914.02|2914.02|2914.02|2914.02|0
1651830220000|2022-05-06 09:43:40|2913.43|2913.43|2913.43|2913.43|2913.43|2913.43|2913.43|2913.43|0
1651830230000|2022-05-06 09:43:50|2912.97|2912.97|2911.4|2911.4|2912.97|2912.97|2910.49|2910.49|0
1651830240000|2022-05-06 09:44:00|2911.62|2911.62|2911.26|2911.26|2911.62|2911.62|2911.26|2911.26|0
1651830270000|2022-05-06 09:44:30|2911.48|2911.48|2911.48|2911.48|2911.48|2911.48|2911.48|2911.48|0
1651830320000|2022-05-06 09:45:20|2912.07|2912.07|2911.84|2911.84|2912.07|2912.07|2911.84|2911.84|0
1651830340000|2022-05-06 09:45:40|2912.04|2912.04|2912.04|2912.04|2912.04|2912.04|2912.04|2912.04|0
1651830360000|2022-05-06 09:46:00|2912.26|2912.26|2912.26|2912.26|2912.26|2912.26|2912.26|2912.26|0
1651830410000|2022-05-06 09:46:50|2912.03|2912.03|2911.81|2911.81|2912.03|2912.03|2911.81|2911.81|0
1651830420000|2022-05-06 09:47:00|2913.2|2913.2|2914.41|2914.41|2914.41|2914.41|2913.2|2913.2|0
1651830430000|2022-05-06 09:47:10|2914.18|2914.18|2914.18|2914.18|2914.18|2914.18|2914.18|2914.18|0
1651830440000|2022-05-06 09:47:20|2913.73|2913.73|2913.73|2913.73|2913.73|2913.73|2913.73|2913.73|0
1651830450000|2022-05-06 09:47:30|2913.41|2913.41|2913.54|2913.54|2913.77|2913.77|2912.96|2912.96|0
1651830480000|2022-05-06 09:48:00|2913.09|2913.09|2913.09|2913.09|2913.09|2913.09|2913.09|2913.09|0
1651830490000|2022-05-06 09:48:10|2912.86|2912.86|2912.86|2912.86|2912.86|2912.86|2912.86|2912.86|0
1651830500000|2022-05-06 09:48:20|2912.63|2912.63|2912.63|2912.63|2912.63|2912.63|2912.63|2912.63|0
1651830510000|2022-05-06 09:48:30|2912.86|2912.86|2912.86|2912.86|2912.86|2912.86|2912.86|2912.86|0
1651830530000|2022-05-06 09:48:50|2912.41|2912.41|2911.6|2911.6|2912.41|2912.41|2911.6|2911.6|0
1651830540000|2022-05-06 09:49:00|2910.81|2910.81|2910.81|2910.81|2910.81|2910.81|2910.81|2910.81|0
1651830570000|2022-05-06 09:49:30|2910.65|2910.65|2910.65|2910.65|2910.65|2910.65|2910.65|2910.65|0
1651830580000|2022-05-06 09:49:40|2910.49|2910.49|2910.49|2910.49|2910.49|2910.49|2910.49|2910.49|0
1651830590000|2022-05-06 09:49:50|2910.71|2910.71|2910.95|2910.95|2910.95|2910.95|2910.71|2910.71|0
1651830600000|2022-05-06 09:50:00|2910.71|2910.71|2910.71|2910.71|2910.71|2910.71|2910.71|2910.71|0
1651830610000|2022-05-06 09:50:10|2910.63|2910.63|2909.95|2909.95|2910.63|2910.63|2909.51|2909.51|0
1651830620000|2022-05-06 09:50:20|2909.73|2909.73|2909.95|2909.95|2909.95|2909.95|2909.72|2909.72|0
1651830630000|2022-05-06 09:50:30|2910.63|2910.63|2910.55|2910.55|2910.63|2910.63|2910.55|2910.55|0
1651830640000|2022-05-06 09:50:40|2910.39|2910.39|2910.62|2910.62|2910.62|2910.62|2910.39|2910.39|0
1651830660000|2022-05-06 09:51:00|2910.54|2910.54|2910.54|2910.54|2910.54|2910.54|2910.54|2910.54|0
1651830680000|2022-05-06 09:51:20|2910.76|2910.76|2910.76|2910.76|2910.76|2910.76|2910.76|2910.76|0
1651830720000|2022-05-06 09:52:00|2911.24|2911.24|2911.24|2911.24|2911.24|2911.24|2911.24|2911.24|0
1651830740000|2022-05-06 09:52:20|2911.69|2911.69|2911.69|2911.69|2911.69|2911.69|2911.69|2911.69|0
1651830770000|2022-05-06 09:52:50|2910.96|2910.96|2910.96|2910.96|2910.96|2910.96|2910.96|2910.96|0
1651830810000|2022-05-06 09:53:30|2911.33|2911.33|2911.11|2911.11|2911.33|2911.33|2911.11|2911.11|0
1651830850000|2022-05-06 09:54:10|2910.91|2910.91|2910.54|2910.54|2910.91|2910.91|2910.54|2910.54|0
1651830870000|2022-05-06 09:54:30|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|2910.91|0
1651830880000|2022-05-06 09:54:40|2910.69|2910.69|2910.69|2910.69|2910.69|2910.69|2910.69|2910.69|0
1651830900000|2022-05-06 09:55:00|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|0
1651830930000|2022-05-06 09:55:30|2911.25|2911.25|2911.91|2911.91|2911.91|2911.91|2911.25|2911.25|0
1651831000000|2022-05-06 09:56:40|2912.02|2912.02|2912.13|2912.13|2912.13|2912.13|2912.02|2912.02|0
1651831030000|2022-05-06 09:57:10|2913.04|2913.04|2912.45|2912.45|2913.04|2913.04|2912.45|2912.45|0
1651831050000|2022-05-06 09:57:30|2912.22|2912.22|2912.22|2912.22|2912.22|2912.22|2912.22|2912.22|0
1651831080000|2022-05-06 09:58:00|2912.44|2912.44|2912.81|2912.81|2912.81|2912.81|2912.44|2912.44|0
1651831120000|2022-05-06 09:58:40|2910.63|2910.63|2910.63|2910.63|2910.63|2910.63|2910.63|2910.63|0
1651831130000|2022-05-06 09:58:50|2910.85|2910.85|2911.25|2911.25|2911.25|2911.25|2910.85|2910.85|0
1651831150000|2022-05-06 09:59:10|2911.44|2911.44|2911.84|2911.84|2911.84|2911.84|2911.44|2911.44|0
1651831180000|2022-05-06 09:59:40|2911.64|2911.64|2911.64|2911.64|2911.64|2911.64|2911.64|2911.64|0
1651831190000|2022-05-06 09:59:50|2911.05|2911.05|2911.25|2911.25|2911.25|2911.25|2911.05|2911.05|0
1651831210000|2022-05-06 10:00:10|2910.46|2910.46|2910.46|2910.46|2910.46|2910.46|2910.46|2910.46|0
1651831220000|2022-05-06 10:00:20|2910.26|2910.26|2910.26|2910.26|2910.26|2910.26|2910.26|2910.26|0
1651831230000|2022-05-06 10:00:30|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|0
1651831240000|2022-05-06 10:00:40|2909.78|2909.78|2909.4|2909.4|2910.4|2910.4|2909.4|2909.4|0
1651831250000|2022-05-06 10:00:50|2910.07|2910.07|2909.73|2909.73|2910.07|2910.07|2909.73|2909.73|0
1651831270000|2022-05-06 10:01:10|2909.9|2909.9|2909.98|2909.98|2909.98|2909.98|2909.82|2909.82|0
1651831290000|2022-05-06 10:01:30|2909.76|2909.76|2909.76|2909.76|2909.76|2909.76|2909.76|2909.76|0
1651831300000|2022-05-06 10:01:40|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|0
1651831340000|2022-05-06 10:02:20|2909.64|2909.64|2909.64|2909.64|2909.64|2909.64|2909.64|2909.64|0
1651831380000|2022-05-06 10:03:00|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|0
1651831390000|2022-05-06 10:03:10|2909.86|2909.86|2909.86|2909.86|2909.86|2909.86|2909.86|2909.86|0
1651831400000|2022-05-06 10:03:20|2909.41|2909.41|2909.41|2909.41|2909.41|2909.41|2909.41|2909.41|0
1651831410000|2022-05-06 10:03:30|2909.19|2909.19|2909.19|2909.19|2909.19|2909.19|2909.19|2909.19|0
1651831430000|2022-05-06 10:03:50|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|0
1651831440000|2022-05-06 10:04:00|2909.64|2909.64|2909.8|2909.8|2909.8|2909.8|2909.64|2909.64|0
1651831450000|2022-05-06 10:04:10|2910.02|2910.02|2910.24|2910.24|2910.24|2910.24|2910.02|2910.02|0
1651831470000|2022-05-06 10:04:30|2910.61|2910.61|2910.61|2910.61|2910.61|2910.61|2910.61|2910.61|0
1651831490000|2022-05-06 10:04:50|2910.28|2910.28|2910.28|2910.28|2910.28|2910.28|2910.28|2910.28|0
1651831500000|2022-05-06 10:05:00|2910.87|2910.87|2910.87|2910.87|2910.87|2910.87|2910.87|2910.87|0
1651831510000|2022-05-06 10:05:10|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|0
1651831530000|2022-05-06 10:05:30|2910.89|2910.89|2911.27|2911.27|2911.49|2911.49|2910.89|2910.89|0
1651831540000|2022-05-06 10:05:40|2912|2912|2911.63|2911.63|2912|2912|2911.63|2911.63|0
1651831570000|2022-05-06 10:06:10|2912.37|2912.37|2912.37|2912.37|2912.37|2912.37|2912.37|2912.37|0
1651831580000|2022-05-06 10:06:20|2912.48|2912.48|2912.48|2912.48|2912.48|2912.48|2912.26|2912.26|0
1651831600000|2022-05-06 10:06:40|2912.59|2912.59|2913.25|2913.25|2913.25|2913.25|2912.59|2912.59|0
1651831620000|2022-05-06 10:07:00|2913.8|2913.8|2913.8|2913.8|2913.8|2913.8|2913.8|2913.8|0
1651831640000|2022-05-06 10:07:20|2913.41|2913.41|2913.41|2913.41|2913.41|2913.41|2913.41|2913.41|0
1651831680000|2022-05-06 10:08:00|2913.07|2913.07|2912.74|2912.74|2913.07|2913.07|2912.74|2912.74|0
1651831690000|2022-05-06 10:08:10|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|0
1651831710000|2022-05-06 10:08:30|2912.88|2912.88|2912.88|2912.88|2912.88|2912.88|2912.88|2912.88|0
1651831740000|2022-05-06 10:09:00|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|0
1651831770000|2022-05-06 10:09:30|2913.5|2913.5|2913.5|2913.5|2913.5|2913.5|2913.5|2913.5|0
1651831780000|2022-05-06 10:09:40|2913.14|2913.14|2913.14|2913.14|2913.14|2913.14|2913.14|2913.14|0
1651831790000|2022-05-06 10:09:50|2912.81|2912.81|2913.14|2913.14|2913.14|2913.14|2912.81|2912.81|0
1651831800000|2022-05-06 10:10:00|2913.25|2913.25|2913.25|2913.25|2913.25|2913.25|2913.25|2913.25|0
1651831810000|2022-05-06 10:10:10|2913.03|2913.03|2913.03|2913.03|2913.03|2913.03|2913.03|2913.03|0
1651831890000|2022-05-06 10:11:30|2912.92|2912.92|2912.81|2912.81|2912.92|2912.92|2912.81|2912.81|0
1651831900000|2022-05-06 10:11:40|2911.93|2911.93|2912.17|2912.17|2912.17|2912.17|2911.93|2911.93|0
1651831940000|2022-05-06 10:12:20|2911.8|2911.8|2911.44|2911.44|2911.8|2911.8|2911.44|2911.44|0
1651831960000|2022-05-06 10:12:40|2911.63|2911.63|2911.63|2911.63|2911.63|2911.63|2911.63|2911.63|0
1651831970000|2022-05-06 10:12:50|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|0
1651831980000|2022-05-06 10:13:00|2911.68|2911.68|2911.68|2911.68|2911.68|2911.68|2911.68|2911.68|0
1651831990000|2022-05-06 10:13:10|2911.91|2911.91|2911.91|2911.91|2911.91|2911.91|2911.91|2911.91|0
1651832000000|2022-05-06 10:13:20|2911.69|2911.69|2910.73|2910.73|2911.69|2911.69|2910.73|2910.73|0
1651832020000|2022-05-06 10:13:40|2910.62|2910.62|2910.62|2910.62|2910.62|2910.62|2910.62|2910.62|0
1651832030000|2022-05-06 10:13:50|2910.4|2910.4|2910.4|2910.4|2910.4|2910.4|2910.4|2910.4|0
1651832040000|2022-05-06 10:14:00|2910.29|2910.29|2910.29|2910.29|2910.29|2910.29|2910.29|2910.29|0
1651832080000|2022-05-06 10:14:40|2910.06|2910.06|2910.06|2910.06|2910.06|2910.06|2910.06|2910.06|0
1651832090000|2022-05-06 10:14:50|2910.28|2910.28|2910.28|2910.28|2910.28|2910.28|2910.28|2910.28|0
1651832100000|2022-05-06 10:15:00|2910.17|2910.17|2910.91|2910.91|2910.91|2910.91|2910.17|2910.17|0
1651832110000|2022-05-06 10:15:10|2911.24|2911.24|2912.18|2912.18|2912.18|2912.18|2911.24|2911.24|0
1651832150000|2022-05-06 10:15:50|2911.79|2911.79|2911.99|2911.99|2911.99|2911.99|2911.39|2911.39|0
1651832170000|2022-05-06 10:16:10|2912.21|2912.21|2912.12|2912.12|2912.21|2912.21|2911.89|2911.89|0
1651832180000|2022-05-06 10:16:20|2911.96|2911.96|2912.69|2912.69|2912.69|2912.69|2911.96|2911.96|0
1651832190000|2022-05-06 10:16:30|2913.13|2913.13|2913.13|2913.13|2913.13|2913.13|2913.13|2913.13|0
1651832220000|2022-05-06 10:17:00|2913.02|2913.02|2913.02|2913.02|2913.02|2913.02|2913.02|2913.02|0
1651832270000|2022-05-06 10:17:50|2912.69|2912.69|2912.69|2912.69|2912.69|2912.69|2912.69|2912.69|0
1651832280000|2022-05-06 10:18:00|2912.32|2912.32|2912.43|2912.43|2912.43|2912.43|2912.21|2912.21|0
1651832290000|2022-05-06 10:18:10|2911.98|2911.98|2911.98|2911.98|2911.98|2911.98|2911.98|2911.98|0
1651832300000|2022-05-06 10:18:20|2911.9|2911.9|2911.82|2911.82|2911.9|2911.9|2911.82|2911.82|0
1651832310000|2022-05-06 10:18:30|2911.23|2911.23|2910.57|2910.57|2911.23|2911.23|2910.57|2910.57|0
1651832320000|2022-05-06 10:18:40|2910.68|2910.68|2910.2|2910.2|2910.79|2910.79|2910.2|2910.2|0
1651832330000|2022-05-06 10:18:50|2910|2910|2910|2910|2910|2910|2910|2910|0
1651832370000|2022-05-06 10:19:30|2910.22|2910.22|2910.22|2910.22|2910.22|2910.22|2910.22|2910.22|0
1651832380000|2022-05-06 10:19:40|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|0
1651832390000|2022-05-06 10:19:50|2909.67|2909.67|2907.55|2907.55|2909.67|2909.67|2907.55|2907.55|0
1651832400000|2022-05-06 10:20:00|2907.44|2907.44|2907.07|2907.07|2907.44|2907.44|2907.07|2907.07|0
1651832410000|2022-05-06 10:20:10|2907.44|2907.44|2907.66|2907.66|2907.66|2907.66|2907.44|2907.44|0
1651832420000|2022-05-06 10:20:20|2907.88|2907.88|2907.99|2907.99|2907.99|2907.99|2907.77|2907.77|0
1651832430000|2022-05-06 10:20:30|2908.35|2908.35|2908.72|2908.72|2908.72|2908.72|2908.35|2908.35|0
1651832480000|2022-05-06 10:21:20|2908.35|2908.35|2907.91|2907.91|2908.35|2908.35|2907.91|2907.91|0
1651832490000|2022-05-06 10:21:30|2907.52|2907.52|2907.52|2907.52|2907.52|2907.52|2907.52|2907.52|0
1651832510000|2022-05-06 10:21:50|2907.75|2907.75|2907.75|2907.75|2907.75|2907.75|2907.75|2907.75|0
1651832520000|2022-05-06 10:22:00|2907.53|2907.53|2907.53|2907.53|2907.53|2907.53|2907.53|2907.53|0
1651832530000|2022-05-06 10:22:10|2907.97|2907.97|2908.36|2908.36|2908.36|2908.36|2907.97|2907.97|0
1651832570000|2022-05-06 10:22:50|2908.17|2908.17|2908.76|2908.76|2908.76|2908.76|2908.17|2908.17|0
1651832580000|2022-05-06 10:23:00|2908.92|2908.92|2908.92|2908.92|2908.92|2908.92|2908.48|2908.48|0
1651832600000|2022-05-06 10:23:20|2909.12|2909.12|2909.54|2909.54|2909.54|2909.54|2909.12|2909.12|0
1651832610000|2022-05-06 10:23:30|2909.75|2909.75|2909.75|2909.75|2909.75|2909.75|2909.75|2909.75|0
1651832620000|2022-05-06 10:23:40|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|0
1651832640000|2022-05-06 10:24:00|2909.58|2909.58|2909.58|2909.58|2909.58|2909.58|2909.58|2909.58|0
1651832650000|2022-05-06 10:24:10|2910.31|2910.31|2910.56|2910.56|2910.72|2910.72|2910.31|2910.31|0
1651832670000|2022-05-06 10:24:30|2910.2|2910.2|2910.2|2910.2|2910.2|2910.2|2910.2|2910.2|0
1651832680000|2022-05-06 10:24:40|2909.83|2909.83|2910.42|2910.42|2910.42|2910.42|2909.83|2909.83|0
1651832720000|2022-05-06 10:25:20|2910.62|2910.62|2910.62|2910.62|2910.62|2910.62|2910.62|2910.62|0
1651832730000|2022-05-06 10:25:30|2910.18|2910.18|2910.18|2910.18|2910.18|2910.18|2910.18|2910.18|0
1651832750000|2022-05-06 10:25:50|2910.41|2910.41|2910.64|2910.64|2910.64|2910.64|2910.41|2910.41|0
1651832790000|2022-05-06 10:26:30|2910.86|2910.86|2910.75|2910.75|2910.86|2910.86|2910.75|2910.75|0
1651832800000|2022-05-06 10:26:40|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|0
1651832810000|2022-05-06 10:26:50|2910.86|2910.86|2910.86|2910.86|2910.86|2910.86|2910.86|2910.86|0
1651832820000|2022-05-06 10:27:00|2911.3|2911.3|2911.64|2911.64|2911.64|2911.64|2911.3|2911.3|0
1651832830000|2022-05-06 10:27:10|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|0
1651832840000|2022-05-06 10:27:20|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|0
1651832850000|2022-05-06 10:27:30|2911.39|2911.39|2910.99|2910.99|2911.39|2911.39|2910.99|2910.99|0
1651832880000|2022-05-06 10:28:00|2910.55|2910.55|2910.77|2910.77|2910.77|2910.77|2910.55|2910.55|0
1651832890000|2022-05-06 10:28:10|2911.14|2911.14|2911.14|2911.14|2911.14|2911.14|2911.14|2911.14|0
1651832970000|2022-05-06 10:29:30|2911.38|2911.38|2911.22|2911.22|2911.54|2911.54|2911.22|2911.22|0
1651832980000|2022-05-06 10:29:40|2911.67|2911.67|2911.44|2911.44|2911.67|2911.67|2911.44|2911.44|0
1651833060000|2022-05-06 10:31:00|2911.22|2911.22|2911.22|2911.22|2911.22|2911.22|2911.22|2911.22|0
1651833080000|2022-05-06 10:31:20|2911.44|2911.44|2911.44|2911.44|2911.44|2911.44|2911.44|2911.44|0
1651833090000|2022-05-06 10:31:30|2911.67|2911.67|2912.58|2912.58|2912.58|2912.58|2911.67|2911.67|0
1651833100000|2022-05-06 10:31:40|2913.02|2913.02|2913.02|2913.02|2913.02|2913.02|2913.02|2913.02|0
1651833140000|2022-05-06 10:32:20|2912.69|2912.69|2912.93|2912.93|2912.93|2912.93|2912.69|2912.69|0
1651833150000|2022-05-06 10:32:30|2912.77|2912.77|2912.93|2912.93|2912.93|2912.93|2912.77|2912.77|0
1651833160000|2022-05-06 10:32:40|2913.09|2913.09|2912.77|2912.77|2913.09|2913.09|2912.77|2912.77|0
1651833190000|2022-05-06 10:33:10|2913.14|2913.14|2913.14|2913.14|2913.14|2913.14|2913.14|2913.14|0
1651833210000|2022-05-06 10:33:30|2912.94|2912.94|2912.94|2912.94|2912.94|2912.94|2912.94|2912.94|0
1651833220000|2022-05-06 10:33:40|2912.83|2912.83|2912.83|2912.83|2912.83|2912.83|2912.83|2912.83|0
1651833230000|2022-05-06 10:33:50|2912.37|2912.37|2912.37|2912.37|2912.37|2912.37|2912.01|2912.01|0
1651833240000|2022-05-06 10:34:00|2912.04|2912.04|2912.04|2912.04|2912.04|2912.04|2912.04|2912.04|0
1651833250000|2022-05-06 10:34:10|2911.84|2911.84|2911.62|2911.62|2911.84|2911.84|2911.62|2911.62|0
1651833260000|2022-05-06 10:34:20|2911.23|2911.23|2911.23|2911.23|2911.23|2911.23|2911.23|2911.23|0
1651833270000|2022-05-06 10:34:30|2911.01|2911.01|2911.01|2911.01|2911.01|2911.01|2911.01|2911.01|0
1651833340000|2022-05-06 10:35:40|2911.21|2911.21|2911.21|2911.21|2911.21|2911.21|2911.21|2911.21|0
1651833350000|2022-05-06 10:35:50|2910.84|2910.84|2909.74|2909.74|2910.84|2910.84|2909.74|2909.74|0
1651833360000|2022-05-06 10:36:00|2908.86|2908.86|2908.23|2908.23|2908.86|2908.86|2908.23|2908.23|0
1651833370000|2022-05-06 10:36:10|2908.96|2908.96|2909.33|2909.33|2909.33|2909.33|2908.96|2908.96|0
1651833400000|2022-05-06 10:36:40|2909.69|2909.69|2909.69|2909.69|2909.69|2909.69|2909.69|2909.69|0
1651833420000|2022-05-06 10:37:00|2909.25|2909.25|2909.25|2909.25|2909.25|2909.25|2909.25|2909.25|0
1651833430000|2022-05-06 10:37:10|2909.47|2909.47|2909.47|2909.47|2909.47|2909.47|2909.47|2909.47|0
1651833470000|2022-05-06 10:37:50|2909.24|2909.24|2908.14|2908.14|2909.24|2909.24|2908.14|2908.14|0
1651833510000|2022-05-06 10:38:30|2907.74|2907.74|2907.94|2907.94|2907.94|2907.94|2907.74|2907.74|0
1651833520000|2022-05-06 10:38:40|2908.16|2908.16|2907.94|2907.94|2908.16|2908.16|2907.94|2907.94|0
1651833530000|2022-05-06 10:38:50|2908.53|2908.53|2908.53|2908.53|2908.53|2908.53|2908.53|2908.53|0
1651833540000|2022-05-06 10:39:00|2908.09|2908.09|2908.09|2908.09|2908.09|2908.09|2908.09|2908.09|0
1651833560000|2022-05-06 10:39:20|2907.86|2907.86|2907.83|2907.83|2907.86|2907.86|2907.67|2907.67|0
1651833580000|2022-05-06 10:39:40|2908.05|2908.05|2908.05|2908.05|2908.05|2908.05|2908.05|2908.05|0
1651833640000|2022-05-06 10:40:40|2908.27|2908.27|2908.5|2908.5|2908.5|2908.5|2908.27|2908.27|0
1651833650000|2022-05-06 10:40:50|2908.83|2908.83|2909.33|2909.33|2909.33|2909.33|2908.83|2908.83|0
1651833730000|2022-05-06 10:42:10|2909.13|2909.13|2909.13|2909.13|2909.13|2909.13|2909.13|2909.13|0
1651833740000|2022-05-06 10:42:20|2908.94|2908.94|2907.47|2907.47|2908.94|2908.94|2907.47|2907.47|0
1651833750000|2022-05-06 10:42:30|2906.74|2906.74|2906.74|2906.74|2906.74|2906.74|2906.74|2906.74|0
1651833760000|2022-05-06 10:42:40|2906.54|2906.54|2906.54|2906.54|2906.54|2906.54|2906.54|2906.54|0
1651833820000|2022-05-06 10:43:40|2906.32|2906.32|2906.32|2906.32|2906.32|2906.32|2906.32|2906.32|0
1651833860000|2022-05-06 10:44:20|2905.77|2905.77|2905.77|2905.77|2905.77|2905.77|2905.77|2905.77|0
1651833880000|2022-05-06 10:44:40|2905.45|2905.45|2905.45|2905.45|2905.45|2905.45|2905.45|2905.45|0
1651833910000|2022-05-06 10:45:10|2904.72|2904.72|2903.45|2903.45|2904.72|2904.72|2903.45|2903.45|0
1651833920000|2022-05-06 10:45:20|2903.25|2903.25|2903.06|2903.06|2903.25|2903.25|2903.06|2903.06|0
1651833930000|2022-05-06 10:45:30|2902.83|2902.83|2902.38|2902.38|2902.83|2902.83|2902.38|2902.38|0
1651833940000|2022-05-06 10:45:40|2902.15|2902.15|2902.15|2902.15|2902.15|2902.15|2902.15|2902.15|0
1651833970000|2022-05-06 10:46:10|2902.38|2902.38|2902.38|2902.38|2902.38|2902.38|2902.38|2902.38|0
1651833990000|2022-05-06 10:46:30|2902.6|2902.6|2903.19|2903.19|2903.19|2903.19|2902.6|2902.6|0
1651834020000|2022-05-06 10:47:00|2903.41|2903.41|2903.41|2903.41|2903.41|2903.41|2903.41|2903.41|0
1651834040000|2022-05-06 10:47:20|2904.14|2904.14|2904.14|2904.14|2904.14|2904.14|2904.14|2904.14|0
1651834060000|2022-05-06 10:47:40|2904.25|2904.25|2904.25|2904.25|2904.25|2904.25|2904.25|2904.25|0
1651834090000|2022-05-06 10:48:10|2904.01|2904.01|2904.01|2904.01|2904.01|2904.01|2904.01|2904.01|0
1651834100000|2022-05-06 10:48:20|2903.81|2903.81|2903.81|2903.81|2903.81|2903.81|2903.81|2903.81|0
1651834140000|2022-05-06 10:49:00|2904.03|2904.03|2904.03|2904.03|2904.03|2904.03|2904.03|2904.03|0
1651834160000|2022-05-06 10:49:20|2904.25|2904.25|2904.25|2904.25|2904.25|2904.25|2904.25|2904.25|0
1651834190000|2022-05-06 10:49:50|2904.02|2904.02|2904.02|2904.02|2904.02|2904.02|2904.02|2904.02|0
1651834210000|2022-05-06 10:50:10|2903.91|2903.91|2903.91|2903.91|2903.91|2903.91|2903.91|2903.91|0
1651834240000|2022-05-06 10:50:40|2904.13|2904.13|2904.84|2904.84|2904.84|2904.84|2904.13|2904.13|0
1651834250000|2022-05-06 10:50:50|2904.44|2904.44|2904.44|2904.44|2904.44|2904.44|2903.45|2903.45|0
1651834270000|2022-05-06 10:51:10|2904.33|2904.33|2904.33|2904.33|2904.33|2904.33|2904.33|2904.33|0
1651834290000|2022-05-06 10:51:30|2904.56|2904.56|2904.56|2904.56|2904.56|2904.56|2904.56|2904.56|0
1651834300000|2022-05-06 10:51:40|2904.33|2904.33|2904.33|2904.33|2904.33|2904.33|2904.33|2904.33|0
1651834310000|2022-05-06 10:51:50|2904.1|2904.1|2904.1|2904.1|2904.1|2904.1|2904.1|2904.1|0
1651834320000|2022-05-06 10:52:00|2903.88|2903.88|2903.88|2903.88|2903.88|2903.88|2903.88|2903.88|0
1651834330000|2022-05-06 10:52:10|2904.33|2904.33|2904.56|2904.56|2904.56|2904.56|2904.33|2904.33|0
1651834340000|2022-05-06 10:52:20|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|0
1651834350000|2022-05-06 10:52:30|2904.14|2904.14|2904.14|2904.14|2904.14|2904.14|2904.14|2904.14|0
1651834370000|2022-05-06 10:52:50|2904.54|2904.54|2904.09|2904.09|2904.54|2904.54|2904.09|2904.09|0
1651834380000|2022-05-06 10:53:00|2904.43|2904.43|2904.43|2904.43|2904.43|2904.43|2904.43|2904.43|0
1651834390000|2022-05-06 10:53:10|2904.06|2904.06|2904.39|2904.39|2904.39|2904.39|2904.06|2904.06|0
1651834400000|2022-05-06 10:53:20|2904.5|2904.5|2904.5|2904.5|2904.5|2904.5|2904.5|2904.5|0
1651834440000|2022-05-06 10:54:00|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|0
1651834490000|2022-05-06 10:54:50|2904.11|2904.11|2904.11|2904.11|2904.11|2904.11|2904.11|2904.11|0
1651834510000|2022-05-06 10:55:10|2904.03|2904.03|2903.95|2903.95|2904.03|2904.03|2903.95|2903.95|0
1651834520000|2022-05-06 10:55:20|2903.87|2903.87|2903.87|2903.87|2903.87|2903.87|2903.87|2903.87|0
1651834540000|2022-05-06 10:55:40|2903.5|2903.5|2903.13|2903.13|2903.5|2903.5|2903.13|2903.13|0
1651834550000|2022-05-06 10:55:50|2902.7|2902.7|2902.7|2902.7|2902.7|2902.7|2902.7|2902.7|0
1651834570000|2022-05-06 10:56:10|2902.47|2902.47|2902.39|2902.39|2902.47|2902.47|2902.39|2902.39|0
1651834580000|2022-05-06 10:56:20|2902.02|2902.02|2902.02|2902.02|2902.02|2902.02|2902.02|2902.02|0
1651834610000|2022-05-06 10:56:50|2902.14|2902.14|2902.37|2902.37|2902.37|2902.37|2902.14|2902.14|0
1651834640000|2022-05-06 10:57:20|2901.97|2901.97|2902.37|2902.37|2902.37|2902.37|2901.97|2901.97|0
1651834650000|2022-05-06 10:57:30|2902.15|2902.15|2902.15|2902.15|2902.15|2902.15|2902.15|2902.15|0
1651834660000|2022-05-06 10:57:40|2901.93|2901.93|2901.6|2901.6|2901.93|2901.93|2901.6|2901.6|0
1651834690000|2022-05-06 10:58:10|2901.49|2901.49|2901.49|2901.49|2901.49|2901.49|2901.49|2901.49|0
1651834700000|2022-05-06 10:58:20|2901.85|2901.85|2901.85|2901.85|2901.85|2901.85|2901.85|2901.85|0
1651834710000|2022-05-06 10:58:30|2901.12|2901.12|2901.04|2901.04|2901.12|2901.12|2901.04|2901.04|0
1651834730000|2022-05-06 10:58:50|2900.93|2900.93|2900.93|2900.93|2900.93|2900.93|2900.93|2900.93|0
1651834750000|2022-05-06 10:59:10|2901.15|2901.15|2901.26|2901.26|2901.26|2901.26|2901.15|2901.15|0
1651834770000|2022-05-06 10:59:30|2901.99|2901.99|2901.99|2901.99|2901.99|2901.99|2901.99|2901.99|0
1651834810000|2022-05-06 11:00:10|2901.63|2901.63|2901.96|2901.96|2901.96|2901.96|2901.63|2901.63|0
1651834820000|2022-05-06 11:00:20|2902.18|2902.18|2902.18|2902.18|2902.18|2902.18|2902.18|2902.18|0
1651834860000|2022-05-06 11:01:00|2901.81|2901.81|2900.97|2900.97|2901.81|2901.81|2900.97|2900.97|0
1651834870000|2022-05-06 11:01:10|2900.86|2900.86|2900.86|2900.86|2900.86|2900.86|2900.86|2900.86|0
1651834880000|2022-05-06 11:01:20|2900.2|2900.2|2900.2|2900.2|2900.2|2900.2|2900.2|2900.2|0
1651834910000|2022-05-06 11:01:50|2900.4|2900.4|2900.4|2900.4|2900.4|2900.4|2900.4|2900.4|0
1651834920000|2022-05-06 11:02:00|2900.2|2900.2|2900.62|2900.62|2900.62|2900.62|2900.2|2900.2|0
1651834930000|2022-05-06 11:02:10|2900.81|2900.81|2900.81|2900.81|2900.81|2900.81|2900.81|2900.81|0
1651834940000|2022-05-06 11:02:20|2901.03|2901.03|2900.79|2900.79|2901.03|2901.03|2900.79|2900.79|0
1651834960000|2022-05-06 11:02:40|2901.39|2901.39|2901.19|2901.19|2901.39|2901.39|2901.19|2901.19|0
1651834970000|2022-05-06 11:02:50|2901.63|2901.63|2901.63|2901.63|2901.63|2901.63|2901.63|2901.63|0
1651834980000|2022-05-06 11:03:00|2901.79|2901.79|2901.55|2901.55|2902.01|2902.01|2901.55|2901.55|0
1651835020000|2022-05-06 11:03:40|2901.33|2901.33|2901.53|2901.53|2901.53|2901.53|2901.33|2901.33|0
1651835030000|2022-05-06 11:03:50|2900.87|2900.87|2900.87|2900.87|2900.87|2900.87|2900.87|2900.87|0
1651835040000|2022-05-06 11:04:00|2900.98|2900.98|2900.98|2900.98|2900.98|2900.98|2900.98|2900.98|0
1651835060000|2022-05-06 11:04:20|2900.59|2900.59|2900.78|2900.78|2900.78|2900.78|2900.59|2900.59|0
1651835100000|2022-05-06 11:05:00|2900.59|2900.59|2900.59|2900.59|2900.59|2900.59|2900.59|2900.59|0
1651835120000|2022-05-06 11:05:20|2900.37|2900.37|2900|2900|2900.37|2900.37|2900|2900|0
1651835130000|2022-05-06 11:05:30|2900.2|2900.2|2899.98|2899.98|2900.2|2900.2|2899.98|2899.98|0
1651835190000|2022-05-06 11:06:30|2899.61|2899.61|2899.61|2899.61|2899.61|2899.61|2899.61|2899.61|0
1651835210000|2022-05-06 11:06:50|2899.84|2899.84|2900.07|2900.07|2900.07|2900.07|2899.84|2899.84|0
1651835260000|2022-05-06 11:07:40|2899.96|2899.96|2900.18|2900.18|2900.18|2900.18|2899.96|2899.96|0
1651835300000|2022-05-06 11:08:20|2899.78|2899.78|2899.78|2899.78|2899.78|2899.78|2899.78|2899.78|0
1651835310000|2022-05-06 11:08:30|2899.89|2899.89|2900|2900|2900|2900|2899.89|2899.89|0
1651835320000|2022-05-06 11:08:40|2899.78|2899.78|2899.78|2899.78|2899.78|2899.78|2899.78|2899.78|0
1651835330000|2022-05-06 11:08:50|2899.56|2899.56|2899.56|2899.56|2899.56|2899.56|2899.56|2899.56|0
1651835370000|2022-05-06 11:09:30|2899.34|2899.34|2898.89|2898.89|2899.34|2899.34|2898.89|2898.89|0
1651835390000|2022-05-06 11:09:50|2899.09|2899.09|2899.09|2899.09|2899.09|2899.09|2899.09|2899.09|0
1651835400000|2022-05-06 11:10:00|2899.28|2899.28|2899.68|2899.68|2899.68|2899.68|2899.28|2899.28|0
1651835460000|2022-05-06 11:11:00|2899.9|2899.9|2899.68|2899.68|2899.9|2899.9|2899.68|2899.68|0
1651835500000|2022-05-06 11:11:40|2899.9|2899.9|2899.9|2899.9|2899.9|2899.9|2899.9|2899.9|0
1651835560000|2022-05-06 11:12:40|2899.46|2899.46|2899.46|2899.46|2899.46|2899.46|2899.46|2899.46|0
1651835570000|2022-05-06 11:12:50|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|0
1651835580000|2022-05-06 11:13:00|2899.35|2899.35|2899.35|2899.35|2899.35|2899.35|2899.35|2899.35|0
1651835640000|2022-05-06 11:14:00|2898.91|2898.91|2898.91|2898.91|2898.91|2898.91|2898.91|2898.91|0
1651835650000|2022-05-06 11:14:10|2898.68|2898.68|2898.68|2898.68|2898.68|2898.68|2898.68|2898.68|0
1651835690000|2022-05-06 11:14:50|2898.45|2898.45|2898.45|2898.45|2898.45|2898.45|2898.45|2898.45|0
1651835710000|2022-05-06 11:15:10|2897.6|2897.6|2897.82|2897.82|2897.82|2897.82|2897.38|2897.38|0
1651835720000|2022-05-06 11:15:20|2897.74|2897.74|2897.74|2897.74|2897.74|2897.74|2897.74|2897.74|0
1651835760000|2022-05-06 11:16:00|2896.64|2896.64|2895.4|2895.4|2896.64|2896.64|2895.17|2895.17|0
1651835770000|2022-05-06 11:16:10|2894.66|2894.66|2892.83|2892.83|2894.66|2894.66|2892.24|2892.24|0
1651835800000|2022-05-06 11:16:40|2892.64|2892.64|2892.44|2892.44|2892.83|2892.83|2892.44|2892.44|0
1651835820000|2022-05-06 11:17:00|2892.11|2892.11|2892.11|2892.11|2892.11|2892.11|2892.11|2892.11|0
1651835840000|2022-05-06 11:17:20|2892.55|2892.55|2892.55|2892.55|2892.55|2892.55|2892.55|2892.55|0
1651835860000|2022-05-06 11:17:40|2892.92|2892.92|2892.55|2892.55|2892.92|2892.92|2892.55|2892.55|0
1651835880000|2022-05-06 11:18:00|2892.77|2892.77|2892.77|2892.77|2892.77|2892.77|2892.77|2892.77|0
1651835910000|2022-05-06 11:18:30|2892.55|2892.55|2892.55|2892.55|2892.55|2892.55|2892.55|2892.55|0
1651835930000|2022-05-06 11:18:50|2892.92|2892.92|2892.55|2892.55|2892.92|2892.92|2892.55|2892.55|0
1651835940000|2022-05-06 11:19:00|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|0
1651835950000|2022-05-06 11:19:10|2893.15|2893.15|2893.15|2893.15|2893.15|2893.15|2893.15|2893.15|0
1651835960000|2022-05-06 11:19:20|2893.59|2893.59|2893.59|2893.59|2893.59|2893.59|2893.59|2893.59|0
1651835970000|2022-05-06 11:19:30|2893.36|2893.36|2894.46|2894.46|2894.46|2894.46|2893.36|2893.36|0
1651835980000|2022-05-06 11:19:40|2894.26|2894.26|2894.26|2894.26|2894.26|2894.26|2894.26|2894.26|0
1651835990000|2022-05-06 11:19:50|2894.63|2894.63|2894.63|2894.63|2894.63|2894.63|2894.63|2894.63|0
1651836050000|2022-05-06 11:20:50|2894.41|2894.41|2894.3|2894.3|2894.74|2894.74|2894.3|2894.3|0
1651836060000|2022-05-06 11:21:00|2893.86|2893.86|2893.86|2893.86|2893.86|2893.86|2893.86|2893.86|0
1651836080000|2022-05-06 11:21:20|2894.31|2894.31|2894.31|2894.31|2894.31|2894.31|2894.31|2894.31|0
1651836090000|2022-05-06 11:21:30|2894.54|2894.54|2893.78|2893.78|2894.54|2894.54|2893.78|2893.78|0
1651836100000|2022-05-06 11:21:40|2894.18|2894.18|2894.18|2894.18|2894.54|2894.54|2894.18|2894.18|0
1651836120000|2022-05-06 11:22:00|2894.26|2894.26|2894.34|2894.34|2894.34|2894.34|2894.26|2894.26|0
1651836130000|2022-05-06 11:22:10|2894.53|2894.53|2894.53|2894.53|2894.53|2894.53|2894.53|2894.53|0
1651836140000|2022-05-06 11:22:20|2894.69|2894.69|2894.69|2894.69|2894.69|2894.69|2894.69|2894.69|0
1651836150000|2022-05-06 11:22:30|2894.5|2894.5|2894.5|2894.5|2894.5|2894.5|2894.5|2894.5|0
1651836160000|2022-05-06 11:22:40|2894.42|2894.42|2894.42|2894.42|2894.42|2894.42|2894.42|2894.42|0
1651836270000|2022-05-06 11:24:30|2894.08|2894.08|2894.42|2894.42|2894.42|2894.42|2894.08|2894.08|0
1651836340000|2022-05-06 11:25:40|2894.05|2894.05|2892.95|2892.95|2894.05|2894.05|2892.95|2892.95|0
1651836360000|2022-05-06 11:26:00|2893.68|2893.68|2893.68|2893.68|2893.68|2893.68|2893.68|2893.68|0
1651836390000|2022-05-06 11:26:30|2893.46|2893.46|2893.68|2893.68|2893.68|2893.68|2893.46|2893.46|0
1651836410000|2022-05-06 11:26:50|2894.05|2894.05|2894.05|2894.05|2894.05|2894.05|2894.05|2894.05|0
1651836420000|2022-05-06 11:27:00|2894.49|2894.49|2894.49|2894.49|2894.49|2894.49|2894.49|2894.49|0
1651836460000|2022-05-06 11:27:40|2894.29|2894.29|2894.29|2894.29|2894.29|2894.29|2894.29|2894.29|0
1651836470000|2022-05-06 11:27:50|2894.07|2894.07|2894.07|2894.07|2894.07|2894.07|2894.07|2894.07|0
1651836490000|2022-05-06 11:28:10|2893.85|2893.85|2893.85|2893.85|2893.85|2893.85|2893.85|2893.85|0
1651836500000|2022-05-06 11:28:20|2893.93|2893.93|2893.93|2893.93|2893.93|2893.93|2893.93|2893.93|0
1651836530000|2022-05-06 11:28:50|2894.37|2894.37|2894.37|2894.37|2894.37|2894.37|2894.37|2894.37|0
1651836540000|2022-05-06 11:29:00|2894.59|2894.59|2894.81|2894.81|2894.81|2894.81|2894.59|2894.59|0
1651836570000|2022-05-06 11:29:30|2895.13|2895.13|2895.13|2895.13|2895.13|2895.13|2895.13|2895.13|0
1651836590000|2022-05-06 11:29:50|2894.89|2894.89|2894.89|2894.89|2894.89|2894.89|2894.89|2894.89|0
1651836610000|2022-05-06 11:30:10|2894.67|2894.67|2894.45|2894.45|2894.67|2894.67|2894.45|2894.45|0
1651836620000|2022-05-06 11:30:20|2894.34|2894.34|2894.34|2894.34|2894.34|2894.34|2894.34|2894.34|0
1651836630000|2022-05-06 11:30:30|2894.71|2894.71|2894.71|2894.71|2894.71|2894.71|2894.71|2894.71|0
1651836660000|2022-05-06 11:31:00|2894.51|2894.51|2894.51|2894.51|2894.51|2894.51|2894.51|2894.51|0
1651836670000|2022-05-06 11:31:10|2894.35|2894.35|2894.35|2894.35|2894.35|2894.35|2894.35|2894.35|0
1651836730000|2022-05-06 11:32:10|2894.46|2894.46|2894.46|2894.46|2894.46|2894.46|2894.46|2894.46|0
1651836750000|2022-05-06 11:32:30|2894.24|2894.24|2894.24|2894.24|2894.24|2894.24|2894.24|2894.24|0
1651836770000|2022-05-06 11:32:50|2894.04|2894.04|2894.04|2894.04|2894.04|2894.04|2894.04|2894.04|0
1651836790000|2022-05-06 11:33:10|2894.24|2894.24|2894.24|2894.24|2894.24|2894.24|2894.24|2894.24|0
1651836820000|2022-05-06 11:33:40|2893.91|2893.91|2893.91|2893.91|2893.91|2893.91|2893.91|2893.91|0
1651836830000|2022-05-06 11:33:50|2894.24|2894.24|2894.35|2894.35|2894.35|2894.35|2894.24|2894.24|0
1651836860000|2022-05-06 11:34:20|2894.19|2894.19|2894.19|2894.19|2894.19|2894.19|2894.19|2894.19|0
1651836890000|2022-05-06 11:34:50|2894.41|2894.41|2894.41|2894.41|2894.41|2894.41|2894.41|2894.41|0
1651836900000|2022-05-06 11:35:00|2894.78|2894.78|2895.22|2895.22|2895.22|2895.22|2894.78|2894.78|0
1651836910000|2022-05-06 11:35:10|2894.49|2894.49|2894.38|2894.38|2894.49|2894.49|2894.38|2894.38|0
1651836920000|2022-05-06 11:35:20|2894.71|2894.71|2894.71|2894.71|2894.71|2894.71|2894.71|2894.71|0
1651836930000|2022-05-06 11:35:30|2894.48|2894.48|2894.25|2894.25|2894.48|2894.48|2894.25|2894.25|0
1651836940000|2022-05-06 11:35:40|2894.17|2894.17|2894.17|2894.17|2894.17|2894.17|2894.17|2894.17|0
1651836950000|2022-05-06 11:35:50|2894.37|2894.37|2894.37|2894.37|2894.37|2894.37|2894.37|2894.37|0
1651836970000|2022-05-06 11:36:10|2894|2894|2892.98|2892.98|2894|2894|2892.98|2892.98|0
1651836980000|2022-05-06 11:36:20|2892.75|2892.75|2892.75|2892.75|2892.95|2892.95|2892.75|2892.75|0
1651837000000|2022-05-06 11:36:40|2892.64|2892.64|2892.73|2892.73|2892.84|2892.84|2892.64|2892.64|0
1651837050000|2022-05-06 11:37:30|2892.5|2892.5|2892.87|2892.87|2892.87|2892.87|2892.5|2892.5|0
1651837060000|2022-05-06 11:37:40|2893.09|2893.09|2893.09|2893.09|2893.09|2893.09|2893.09|2893.09|0
1651837080000|2022-05-06 11:38:00|2893.2|2893.2|2893.42|2893.42|2893.42|2893.42|2893.2|2893.2|0
1651837090000|2022-05-06 11:38:10|2893.65|2893.65|2893.42|2893.42|2893.65|2893.65|2893.42|2893.42|0
1651837130000|2022-05-06 11:38:50|2893.58|2893.58|2893.58|2893.58|2893.58|2893.58|2893.58|2893.58|0
1651837140000|2022-05-06 11:39:00|2893.95|2893.95|2894.32|2894.32|2894.32|2894.32|2893.95|2893.95|0
1651837240000|2022-05-06 11:40:40|2894.76|2894.76|2895.11|2895.11|2895.47|2895.47|2894.76|2894.76|0
1651837300000|2022-05-06 11:41:40|2895.3|2895.3|2895.3|2895.3|2895.3|2895.3|2895.3|2895.3|0
1651837320000|2022-05-06 11:42:00|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|0
1651837440000|2022-05-06 11:44:00|2895.78|2895.78|2896.61|2896.61|2896.83|2896.83|2895.78|2895.78|0
1651837470000|2022-05-06 11:44:30|2896.97|2896.97|2897.34|2897.34|2897.34|2897.34|2896.97|2896.97|0
1651837480000|2022-05-06 11:44:40|2896.97|2896.97|2896.97|2896.97|2896.97|2896.97|2896.97|2896.97|0
1651837490000|2022-05-06 11:44:50|2896.31|2896.31|2895.65|2895.65|2896.31|2896.31|2895.43|2895.43|0
1651837500000|2022-05-06 11:45:00|2895.76|2895.76|2896.09|2896.09|2896.09|2896.09|2895.76|2895.76|0
1651837510000|2022-05-06 11:45:10|2895.72|2895.72|2895.16|2895.16|2895.72|2895.72|2895.16|2895.16|0
1651837540000|2022-05-06 11:45:40|2894.83|2894.83|2894.83|2894.83|2894.83|2894.83|2894.83|2894.83|0
1651837590000|2022-05-06 11:46:30|2894.61|2894.61|2894.15|2894.15|2894.61|2894.61|2894.15|2894.15|0
1651837600000|2022-05-06 11:46:40|2894.04|2894.04|2894.04|2894.04|2894.04|2894.04|2894.04|2894.04|0
1651837630000|2022-05-06 11:47:10|2894.44|2894.44|2894.64|2894.64|2894.64|2894.64|2894.44|2894.44|0
1651837640000|2022-05-06 11:47:20|2894.44|2894.44|2893.93|2893.93|2894.44|2894.44|2893.93|2893.93|0
1651837650000|2022-05-06 11:47:30|2893.82|2893.82|2893.82|2893.82|2893.82|2893.82|2893.82|2893.82|0
1651837670000|2022-05-06 11:47:50|2893.37|2893.37|2893.59|2893.59|2893.59|2893.59|2893.37|2893.37|0
1651837680000|2022-05-06 11:48:00|2893.7|2893.7|2893.7|2893.7|2893.7|2893.7|2893.7|2893.7|0
1651837710000|2022-05-06 11:48:30|2893.02|2893.02|2893.02|2893.02|2893.02|2893.02|2893.02|2893.02|0
1651837750000|2022-05-06 11:49:10|2893.38|2893.38|2893.38|2893.38|2893.38|2893.38|2893.38|2893.38|0
1651837770000|2022-05-06 11:49:30|2893.84|2893.84|2893.84|2893.84|2893.84|2893.84|2893.84|2893.84|0
1651837790000|2022-05-06 11:49:50|2893.62|2893.62|2893.62|2893.62|2893.62|2893.62|2893.62|2893.62|0
1651837800000|2022-05-06 11:50:00|2893.18|2893.18|2893.4|2893.4|2893.4|2893.4|2893.18|2893.18|0
1651837830000|2022-05-06 11:50:30|2893.62|2893.62|2893.62|2893.62|2893.62|2893.62|2893.62|2893.62|0
1651837870000|2022-05-06 11:51:10|2892.96|2892.96|2893.18|2893.18|2893.18|2893.18|2892.96|2892.96|0
1651837880000|2022-05-06 11:51:20|2893.37|2893.37|2893.57|2893.57|2893.57|2893.57|2893.37|2893.37|0
1651837910000|2022-05-06 11:51:50|2893.33|2893.33|2893.22|2893.22|2893.44|2893.44|2893.22|2893.22|0
1651837920000|2022-05-06 11:52:00|2893.55|2893.55|2893.77|2893.77|2893.77|2893.77|2893.55|2893.55|0
1651837970000|2022-05-06 11:52:50|2894.01|2894.01|2893.98|2893.98|2894.35|2894.35|2893.98|2893.98|0
1651837980000|2022-05-06 11:53:00|2893.61|2893.61|2894.05|2894.05|2894.05|2894.05|2893.61|2893.61|0
1651838000000|2022-05-06 11:53:20|2894.49|2894.49|2894.49|2894.49|2894.49|2894.49|2894.49|2894.49|0
1651838020000|2022-05-06 11:53:40|2894.27|2894.27|2894.43|2894.43|2894.43|2894.43|2894.27|2894.27|0
1651838030000|2022-05-06 11:53:50|2894.21|2894.21|2894.21|2894.21|2894.21|2894.21|2894.21|2894.21|0
1651838060000|2022-05-06 11:54:20|2894.44|2894.44|2894.66|2894.66|2894.66|2894.66|2894.44|2894.44|0
1651838070000|2022-05-06 11:54:30|2894.44|2894.44|2894.44|2894.44|2894.44|2894.44|2894.44|2894.44|0
1651838110000|2022-05-06 11:55:10|2894.64|2894.64|2895.26|2895.26|2895.26|2895.26|2894.64|2894.64|0
1651838120000|2022-05-06 11:55:20|2895.06|2895.06|2894.47|2894.47|2895.06|2895.06|2894.47|2894.47|0
1651838130000|2022-05-06 11:55:30|2894.25|2894.25|2894.14|2894.14|2894.25|2894.25|2894.14|2894.14|0
1651838140000|2022-05-06 11:55:40|2893.8|2893.8|2893.8|2893.8|2893.8|2893.8|2893.8|2893.8|0
1651838180000|2022-05-06 11:56:20|2893.44|2893.44|2893.44|2893.44|2893.44|2893.44|2893.44|2893.44|0
1651838190000|2022-05-06 11:56:30|2892.89|2892.89|2892.89|2892.89|2892.89|2892.89|2892.89|2892.89|0
1651838220000|2022-05-06 11:57:00|2892.69|2892.69|2892.69|2892.69|2892.69|2892.69|2892.69|2892.69|0
1651838230000|2022-05-06 11:57:10|2892.89|2892.89|2892.89|2892.89|2892.89|2892.89|2892.89|2892.89|0
1651838240000|2022-05-06 11:57:20|2892.77|2892.77|2892.32|2892.32|2892.89|2892.89|2892.32|2892.32|0
1651838280000|2022-05-06 11:58:00|2892.65|2892.65|2892.65|2892.65|2892.65|2892.65|2892.65|2892.65|0
1651838290000|2022-05-06 11:58:10|2892.85|2892.85|2892.85|2892.85|2892.85|2892.85|2892.85|2892.85|0
1651838330000|2022-05-06 11:58:50|2892.62|2892.62|2892.51|2892.51|2892.62|2892.62|2892.51|2892.51|0
1651838350000|2022-05-06 11:59:10|2892.19|2892.19|2892.72|2892.72|2892.72|2892.72|2892.19|2892.19|0
1651838380000|2022-05-06 11:59:40|2892.5|2892.5|2892.38|2892.38|2892.5|2892.5|2892.38|2892.38|0
1651838400000|2022-05-06 12:00:00|2892.19|2892.19|2892.19|2892.19|2892.19|2892.19|2892.19|2892.19|0
1651838430000|2022-05-06 12:00:30|2892.35|2892.35|2892.35|2892.35|2892.35|2892.35|2892.35|2892.35|0
1651838460000|2022-05-06 12:01:00|2892.13|2892.13|2892.35|2892.35|2892.35|2892.35|2892.13|2892.13|0
1651838470000|2022-05-06 12:01:10|2892.55|2892.55|2892.55|2892.55|2892.55|2892.55|2892.55|2892.55|0
1651838500000|2022-05-06 12:01:40|2893|2893|2893|2893|2893|2893|2893|2893|0
1651838550000|2022-05-06 12:02:30|2893.16|2893.16|2893.16|2893.16|2893.16|2893.16|2893.16|2893.16|0
1651838560000|2022-05-06 12:02:40|2892.92|2892.92|2892.92|2892.92|2892.92|2892.92|2892.92|2892.92|0
1651838580000|2022-05-06 12:03:00|2892.7|2892.7|2892.7|2892.7|2892.7|2892.7|2892.7|2892.7|0
1651838590000|2022-05-06 12:03:10|2893.07|2893.07|2893.73|2893.73|2893.73|2893.73|2893.07|2893.07|0
1651838600000|2022-05-06 12:03:20|2893.95|2893.95|2893.95|2893.95|2893.95|2893.95|2893.95|2893.95|0
1651838630000|2022-05-06 12:03:50|2894.17|2894.17|2895.08|2895.08|2895.08|2895.08|2894.17|2894.17|0
1651838670000|2022-05-06 12:04:30|2895.79|2895.79|2896.12|2896.12|2896.12|2896.12|2895.79|2895.79|0
1651838730000|2022-05-06 12:05:30|2895.66|2895.66|2895.66|2895.66|2895.66|2895.66|2895.66|2895.66|0
1651838770000|2022-05-06 12:06:10|2896.03|2896.03|2896.03|2896.03|2896.03|2896.03|2896.03|2896.03|0
1651838780000|2022-05-06 12:06:20|2895.66|2895.66|2895.66|2895.66|2895.66|2895.66|2895.66|2895.66|0
1651838820000|2022-05-06 12:07:00|2895.44|2895.44|2895.44|2895.44|2895.44|2895.44|2895.44|2895.44|0
1651838830000|2022-05-06 12:07:10|2895.66|2895.66|2895.66|2895.66|2895.66|2895.66|2895.66|2895.66|0
1651838870000|2022-05-06 12:07:50|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|0
1651838890000|2022-05-06 12:08:10|2896.24|2896.24|2896.68|2896.68|2896.79|2896.79|2896.24|2896.24|0
1651838900000|2022-05-06 12:08:20|2896.9|2896.9|2896.9|2896.9|2896.9|2896.9|2896.9|2896.9|0
1651838960000|2022-05-06 12:09:20|2897.23|2897.23|2897.23|2897.23|2897.23|2897.23|2897.23|2897.23|0
1651839000000|2022-05-06 12:10:00|2897.34|2897.34|2897.34|2897.34|2897.34|2897.34|2897.34|2897.34|0
1651839030000|2022-05-06 12:10:30|2897.77|2897.77|2897.77|2897.77|2897.77|2897.77|2897.77|2897.77|0
1651839070000|2022-05-06 12:11:10|2897.89|2897.89|2898.32|2898.32|2898.32|2898.32|2897.89|2897.89|0
1651839110000|2022-05-06 12:11:50|2898.1|2898.1|2898.78|2898.78|2898.78|2898.78|2898.1|2898.1|0
1651839120000|2022-05-06 12:12:00|2899|2899|2899.76|2899.76|2899.76|2899.76|2898.8|2898.8|0
1651839150000|2022-05-06 12:12:30|2899.43|2899.43|2899.43|2899.43|2899.43|2899.43|2899.43|2899.43|0
1651839160000|2022-05-06 12:12:40|2899.21|2899.21|2899.94|2899.94|2899.94|2899.94|2899.21|2899.21|0
1651839170000|2022-05-06 12:12:50|2900.16|2900.16|2900.16|2900.16|2900.16|2900.16|2900.16|2900.16|0
1651839210000|2022-05-06 12:13:30|2900.38|2900.38|2900.38|2900.38|2900.38|2900.38|2900.38|2900.38|0
1651839220000|2022-05-06 12:13:40|2900.49|2900.49|2900.49|2900.49|2900.49|2900.49|2900.49|2900.49|0
1651839230000|2022-05-06 12:13:50|2900.27|2900.27|2900.27|2900.27|2900.27|2900.27|2900.27|2900.27|0
1651839250000|2022-05-06 12:14:10|2900.04|2900.04|2900.04|2900.04|2900.04|2900.04|2900.04|2900.04|0
1651839270000|2022-05-06 12:14:30|2900.77|2900.77|2900.77|2900.77|2900.77|2900.77|2900.77|2900.77|0
1651839280000|2022-05-06 12:14:40|2900.57|2900.57|2900.38|2900.38|2900.57|2900.57|2900.38|2900.38|0
1651839300000|2022-05-06 12:15:00|2899.98|2899.98|2899.98|2899.98|2899.98|2899.98|2899.98|2899.98|0
1651839310000|2022-05-06 12:15:10|2899.65|2899.65|2899.76|2899.76|2899.76|2899.76|2899.43|2899.43|0
1651839320000|2022-05-06 12:15:20|2899.84|2899.84|2899.84|2899.84|2899.84|2899.84|2899.84|2899.84|0
1651839410000|2022-05-06 12:16:50|2900.06|2900.06|2900.06|2900.06|2900.06|2900.06|2900.06|2900.06|0
1651839420000|2022-05-06 12:17:00|2899.69|2899.69|2899.69|2899.69|2899.69|2899.69|2899.69|2899.69|0
1651839430000|2022-05-06 12:17:10|2900.06|2900.06|2900.06|2900.06|2900.06|2900.06|2900.06|2900.06|0
1651839450000|2022-05-06 12:17:30|2899.69|2899.69|2899|2899|2899.69|2899.69|2899|2899|0
1651839500000|2022-05-06 12:18:20|2898.78|2898.78|2898.78|2898.78|2898.78|2898.78|2898.78|2898.78|0
1651839510000|2022-05-06 12:18:30|2899|2899|2898.8|2898.8|2899|2899|2898.8|2898.8|0
1651839550000|2022-05-06 12:19:10|2899.13|2899.13|2899.53|2899.53|2899.53|2899.53|2899.13|2899.13|0
1651839560000|2022-05-06 12:19:20|2899.75|2899.75|2900.37|2900.37|2900.37|2900.37|2899.75|2899.75|0
1651839570000|2022-05-06 12:19:30|2900.48|2900.48|2900.7|2900.7|2900.7|2900.7|2900.48|2900.48|0
1651839580000|2022-05-06 12:19:40|2901.43|2901.43|2901.43|2901.43|2901.43|2901.43|2901.43|2901.43|0
1651839590000|2022-05-06 12:19:50|2901.65|2901.65|2901.65|2901.65|2901.65|2901.65|2901.65|2901.65|0
1651839620000|2022-05-06 12:20:20|2902.11|2902.11|2901.74|2901.74|2902.11|2902.11|2901.74|2901.74|0
1651839630000|2022-05-06 12:20:30|2900.28|2900.28|2899.91|2899.91|2900.64|2900.64|2899.91|2899.91|0
1651839650000|2022-05-06 12:20:50|2899.47|2899.47|2899.47|2899.47|2899.47|2899.47|2899.47|2899.47|0
1651839710000|2022-05-06 12:21:50|2899.55|2899.55|2899.55|2899.55|2899.55|2899.55|2899.55|2899.55|0
1651839720000|2022-05-06 12:22:00|2899.47|2899.47|2899.47|2899.47|2899.47|2899.47|2899.47|2899.47|0
1651839750000|2022-05-06 12:22:30|2898.48|2898.48|2898.48|2898.48|2898.48|2898.48|2898.48|2898.48|0
1651839800000|2022-05-06 12:23:20|2897.93|2897.93|2898.15|2898.15|2898.15|2898.15|2897.93|2897.93|0
1651839850000|2022-05-06 12:24:10|2897.93|2897.93|2897.93|2897.93|2897.93|2897.93|2897.93|2897.93|0
1651839880000|2022-05-06 12:24:40|2897.82|2897.82|2897.82|2897.82|2897.82|2897.82|2897.82|2897.82|0
1651839910000|2022-05-06 12:25:10|2898.41|2898.41|2899.19|2899.19|2899.55|2899.55|2898.41|2898.41|0
1651839920000|2022-05-06 12:25:20|2899.92|2899.92|2899.92|2899.92|2899.92|2899.92|2899.92|2899.92|0
1651839950000|2022-05-06 12:25:50|2899.7|2899.7|2899.7|2899.7|2899.7|2899.7|2899.7|2899.7|0
1651839960000|2022-05-06 12:26:00|2899.92|2899.92|2900.25|2900.25|2900.25|2900.25|2899.92|2899.92|0
1651839970000|2022-05-06 12:26:10|2900.14|2900.14|2900.14|2900.14|2900.14|2900.14|2900.14|2900.14|0
1651839990000|2022-05-06 12:26:30|2900.58|2900.58|2900.58|2900.58|2900.58|2900.58|2900.58|2900.58|0
1651840000000|2022-05-06 12:26:40|2900.69|2900.69|2900.69|2900.69|2900.69|2900.69|2900.69|2900.69|0
1651840020000|2022-05-06 12:27:00|2900.85|2900.85|2901.09|2901.09|2901.33|2901.33|2900.85|2900.85|0
1651840030000|2022-05-06 12:27:10|2901.82|2901.82|2901.73|2901.73|2901.82|2901.82|2901.37|2901.37|0
1651840080000|2022-05-06 12:28:00|2901.89|2901.89|2902.25|2902.25|2902.25|2902.25|2901.65|2901.65|0
1651840090000|2022-05-06 12:28:10|2902.84|2902.84|2903.39|2903.39|2903.39|2903.39|2902.84|2902.84|0
1651840100000|2022-05-06 12:28:20|2903.76|2903.76|2903.76|2903.76|2903.76|2903.76|2903.76|2903.76|0
1651840120000|2022-05-06 12:28:40|2903.54|2903.54|2903.54|2903.54|2903.54|2903.54|2903.54|2903.54|0
1651840140000|2022-05-06 12:29:00|2903.1|2903.1|2903.1|2903.1|2903.1|2903.1|2903.1|2903.1|0
1651840170000|2022-05-06 12:29:30|2902.88|2902.88|2902.88|2902.88|2902.88|2902.88|2902.88|2902.88|0
1651840180000|2022-05-06 12:29:40|2903.1|2903.1|2903.1|2903.1|2903.1|2903.1|2903.1|2903.1|0
1651840190000|2022-05-06 12:29:50|2903.54|2903.54|2904.57|2904.57|2904.73|2904.73|2903.54|2903.54|0
1651840200000|2022-05-06 12:30:00|2904.79|2904.79|2904.56|2904.56|2904.79|2904.79|2904.56|2904.56|0
1651840210000|2022-05-06 12:30:10|2904.92|2904.92|2907.51|2907.51|2907.51|2907.51|2904.7|2904.7|0
1651840220000|2022-05-06 12:30:20|2906.78|2906.78|2906.19|2906.19|2906.78|2906.78|2906.19|2906.19|0
1651840230000|2022-05-06 12:30:30|2907.1|2907.1|2910.59|2910.59|2910.59|2910.59|2907.1|2907.1|0
1651840240000|2022-05-06 12:30:40|2911.14|2911.14|2912.26|2912.26|2912.26|2912.26|2911.14|2911.14|0
1651840250000|2022-05-06 12:30:50|2914.09|2914.09|2914.1|2914.1|2914.1|2914.1|2913.87|2913.87|0
1651840260000|2022-05-06 12:31:00|2913.73|2913.73|2912.62|2912.62|2913.73|2913.73|2912.62|2912.62|0
1651840270000|2022-05-06 12:31:10|2912.25|2912.25|2911.15|2911.15|2912.25|2912.25|2911.15|2911.15|0
1651840280000|2022-05-06 12:31:20|2911.04|2911.04|2910.68|2910.68|2911.04|2911.04|2910.68|2910.68|0
1651840290000|2022-05-06 12:31:30|2909.8|2909.8|2909.8|2909.8|2909.8|2909.8|2909.8|2909.8|0
1651840300000|2022-05-06 12:31:40|2909.07|2909.07|2909.07|2909.07|2909.07|2909.07|2909.07|2909.07|0
1651840310000|2022-05-06 12:31:50|2908.18|2908.18|2905.59|2905.59|2908.18|2908.18|2905.59|2905.59|0
1651840320000|2022-05-06 12:32:00|2905.23|2905.23|2902.35|2902.35|2905.23|2905.23|2902.35|2902.35|0
1651840340000|2022-05-06 12:32:20|2902.13|2902.13|2902.13|2902.13|2902.13|2902.13|2902.13|2902.13|0
1651840360000|2022-05-06 12:32:40|2903.23|2903.23|2903.08|2903.08|2903.23|2903.23|2902.86|2902.86|0
1651840370000|2022-05-06 12:32:50|2903.24|2903.24|2902.44|2902.44|2903.24|2903.24|2902.44|2902.44|0
1651840410000|2022-05-06 12:33:30|2902.84|2902.84|2902.84|2902.84|2902.84|2902.84|2902.84|2902.84|0
1651840530000|2022-05-06 12:35:30|2902.76|2902.76|2902.76|2902.76|2902.76|2902.76|2902.76|2902.76|0
1651840540000|2022-05-06 12:35:40|2902.87|2902.87|2902.87|2902.87|2902.87|2902.87|2902.87|2902.87|0
1651840550000|2022-05-06 12:35:50|2903.09|2903.09|2904.77|2904.77|2904.77|2904.77|2903.09|2903.09|0
1651840560000|2022-05-06 12:36:00|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|0
1651840580000|2022-05-06 12:36:20|2905.87|2905.87|2906.36|2906.36|2906.36|2906.36|2905.67|2905.67|0
1651840590000|2022-05-06 12:36:30|2906.6|2906.6|2906.58|2906.58|2906.6|2906.6|2906.36|2906.36|0
1651840600000|2022-05-06 12:36:40|2907.24|2907.24|2907.24|2907.24|2907.24|2907.24|2907.24|2907.24|0
1651840620000|2022-05-06 12:37:00|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|0
1651840630000|2022-05-06 12:37:10|2906.14|2906.14|2906.03|2906.03|2906.14|2906.14|2906.03|2906.03|0
1651840640000|2022-05-06 12:37:20|2906.23|2906.23|2905.55|2905.55|2906.23|2906.23|2905.55|2905.55|0
1651840650000|2022-05-06 12:37:30|2907.02|2907.02|2907.75|2907.75|2907.75|2907.75|2906.65|2906.65|0
1651840670000|2022-05-06 12:37:50|2907.02|2907.02|2907.02|2907.02|2907.02|2907.02|2907.02|2907.02|0
1651840680000|2022-05-06 12:38:00|2906.65|2906.65|2906.65|2906.65|2906.65|2906.65|2906.65|2906.65|0
1651840720000|2022-05-06 12:38:40|2907.02|2907.02|2907.02|2907.02|2907.02|2907.02|2907.02|2907.02|0
1651840760000|2022-05-06 12:39:20|2907.38|2907.38|2907.38|2907.38|2907.38|2907.38|2907.38|2907.38|0
1651840810000|2022-05-06 12:40:10|2908.04|2908.04|2908.26|2908.26|2908.26|2908.26|2908.04|2908.04|0
1651840850000|2022-05-06 12:40:50|2907.38|2907.38|2907.38|2907.38|2907.38|2907.38|2907.38|2907.38|0
1651840860000|2022-05-06 12:41:00|2907.02|2907.02|2906.42|2906.42|2907.24|2907.24|2906.42|2906.42|0
1651840910000|2022-05-06 12:41:50|2905.98|2905.98|2906.2|2906.2|2906.2|2906.2|2905.98|2905.98|0
1651840920000|2022-05-06 12:42:00|2907.05|2907.05|2908.23|2908.23|2908.23|2908.23|2907.05|2907.05|0
1651840930000|2022-05-06 12:42:10|2908.6|2908.6|2909.26|2909.26|2909.26|2909.26|2908.6|2908.6|0
1651840970000|2022-05-06 12:42:50|2908.6|2908.6|2907.87|2907.87|2908.6|2908.6|2907.87|2907.87|0
1651840990000|2022-05-06 12:43:10|2907.62|2907.62|2907.62|2907.62|2907.62|2907.62|2907.62|2907.62|0
1651841030000|2022-05-06 12:43:50|2907.18|2907.18|2907.59|2907.59|2907.59|2907.59|2907.18|2907.18|0
1651841040000|2022-05-06 12:44:00|2907.37|2907.37|2907.37|2907.37|2907.37|2907.37|2907.37|2907.37|0
1651841050000|2022-05-06 12:44:10|2907.21|2907.21|2907.21|2907.21|2907.21|2907.21|2907.21|2907.21|0
1651841060000|2022-05-06 12:44:20|2907.41|2907.41|2907.41|2907.41|2907.41|2907.41|2907.41|2907.41|0
1651841070000|2022-05-06 12:44:30|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|0
1651841080000|2022-05-06 12:44:40|2907.52|2907.52|2907.52|2907.52|2907.52|2907.52|2907.52|2907.52|0
1651841090000|2022-05-06 12:44:50|2907.97|2907.97|2907.75|2907.75|2907.97|2907.97|2907.75|2907.75|0
1651841110000|2022-05-06 12:45:10|2907.67|2907.67|2907|2907|2907.67|2907.67|2907|2907|0
1651841120000|2022-05-06 12:45:20|2906.92|2906.92|2906.62|2906.62|2906.92|2906.92|2906.51|2906.51|0
1651841130000|2022-05-06 12:45:30|2906.03|2906.03|2906.03|2906.03|2906.03|2906.03|2906.03|2906.03|0
1651841160000|2022-05-06 12:46:00|2905.66|2905.66|2905.66|2905.66|2905.66|2905.66|2905.66|2905.66|0
1651841190000|2022-05-06 12:46:30|2905.58|2905.58|2905.58|2905.58|2905.58|2905.58|2905.58|2905.58|0
1651841220000|2022-05-06 12:47:00|2905.14|2905.14|2905.36|2905.36|2905.36|2905.36|2905.14|2905.14|0
1651841240000|2022-05-06 12:47:20|2905.59|2905.59|2905.59|2905.59|2905.59|2905.59|2905.59|2905.59|0
1651841280000|2022-05-06 12:48:00|2905.81|2905.81|2905.7|2905.7|2905.81|2905.81|2905.7|2905.7|0
1651841310000|2022-05-06 12:48:30|2906.16|2906.16|2906.38|2906.38|2906.38|2906.38|2906.16|2906.16|0
1651841330000|2022-05-06 12:48:50|2906.72|2906.72|2906.72|2906.72|2906.72|2906.72|2906.72|2906.72|0
1651841350000|2022-05-06 12:49:10|2906.94|2906.94|2906.96|2906.96|2906.96|2906.96|2906.74|2906.74|0
1651841360000|2022-05-06 12:49:20|2907.16|2907.16|2906.94|2906.94|2907.16|2907.16|2906.94|2906.94|0
1651841380000|2022-05-06 12:49:40|2906.71|2906.71|2906.71|2906.71|2906.71|2906.71|2906.71|2906.71|0
1651841410000|2022-05-06 12:50:10|2906.93|2906.93|2906.93|2906.93|2906.93|2906.93|2906.93|2906.93|0
1651841420000|2022-05-06 12:50:20|2906.82|2906.82|2906.82|2906.82|2906.82|2906.82|2906.82|2906.82|0
1651841440000|2022-05-06 12:50:40|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|0
1651841450000|2022-05-06 12:50:50|2906.06|2906.06|2905.32|2905.32|2906.06|2906.06|2905.1|2905.1|0
1651841460000|2022-05-06 12:51:00|2906.05|2906.05|2906.27|2906.27|2906.27|2906.27|2906.05|2906.05|0
1651841480000|2022-05-06 12:51:20|2906.38|2906.38|2906.44|2906.44|2906.44|2906.44|2906.22|2906.22|0
1651841530000|2022-05-06 12:52:10|2906.66|2906.66|2906.66|2906.66|2906.66|2906.66|2906.66|2906.66|0
1651841570000|2022-05-06 12:52:50|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|0
1651841620000|2022-05-06 12:53:40|2906.23|2906.23|2906.23|2906.23|2906.23|2906.23|2906.23|2906.23|0
1651841630000|2022-05-06 12:53:50|2906.01|2906.01|2905.79|2905.79|2906.01|2906.01|2905.79|2905.79|0
1651841640000|2022-05-06 12:54:00|2906.03|2906.03|2905.76|2905.76|2906.3|2906.3|2905.76|2905.76|0
1651841650000|2022-05-06 12:54:10|2905.4|2905.4|2904.66|2904.66|2905.4|2905.4|2904.66|2904.66|0
1651841680000|2022-05-06 12:54:40|2905.12|2905.12|2905.12|2905.12|2905.12|2905.12|2905.12|2905.12|0
1651841720000|2022-05-06 12:55:20|2904.92|2904.92|2904.92|2904.92|2904.92|2904.92|2904.92|2904.92|0
1651841740000|2022-05-06 12:55:40|2904.69|2904.69|2904.69|2904.69|2904.69|2904.69|2904.69|2904.69|0
1651841750000|2022-05-06 12:55:50|2904.47|2904.47|2904.36|2904.36|2904.47|2904.47|2904.36|2904.36|0
1651841760000|2022-05-06 12:56:00|2904.58|2904.58|2904.58|2904.58|2904.58|2904.58|2904.58|2904.58|0
1651841790000|2022-05-06 12:56:30|2903.37|2903.37|2903.7|2903.7|2903.7|2903.7|2903.37|2903.37|0
1651841810000|2022-05-06 12:56:50|2903.48|2903.48|2903.47|2903.47|2903.7|2903.7|2903.47|2903.47|0
1651841830000|2022-05-06 12:57:10|2903.08|2903.08|2903.08|2903.08|2903.08|2903.08|2903.08|2903.08|0
1651841890000|2022-05-06 12:58:10|2903.19|2903.19|2903.19|2903.19|2903.19|2903.19|2903.19|2903.19|0
1651841930000|2022-05-06 12:58:50|2902.74|2902.74|2902.41|2902.41|2902.85|2902.85|2902.41|2902.41|0
1651841960000|2022-05-06 12:59:20|2902.05|2902.05|2901.68|2901.68|2902.05|2902.05|2901.68|2901.68|0
1651841970000|2022-05-06 12:59:30|2901.31|2901.31|2901.12|2901.12|2901.31|2901.31|2901.12|2901.12|0
1651841980000|2022-05-06 12:59:40|2901.57|2901.57|2901.71|2901.71|2901.71|2901.71|2901.05|2901.05|0
1651842000000|2022-05-06 13:00:00|2901.91|2901.91|2901.91|2901.91|2901.91|2901.91|2901.91|2901.91|0
1651842030000|2022-05-06 13:00:30|2901.83|2901.83|2901.83|2901.83|2901.83|2901.83|2901.83|2901.83|0
1651842050000|2022-05-06 13:00:50|2901.67|2901.67|2901.51|2901.51|2901.67|2901.67|2901.51|2901.51|0
1651842060000|2022-05-06 13:01:00|2901.31|2901.31|2901.82|2901.82|2901.82|2901.82|2900.72|2900.72|0
1651842070000|2022-05-06 13:01:10|2902.21|2902.21|2902.21|2902.21|2902.21|2902.21|2902.21|2902.21|0
1651842090000|2022-05-06 13:01:30|2901.84|2901.84|2901.48|2901.48|2901.84|2901.84|2901.48|2901.48|0
1651842110000|2022-05-06 13:01:50|2901.92|2901.92|2903.39|2903.39|2903.39|2903.39|2901.92|2901.92|0
1651842120000|2022-05-06 13:02:00|2904.13|2904.13|2904.13|2904.13|2904.13|2904.13|2904.13|2904.13|0
1651842170000|2022-05-06 13:02:50|2903.91|2903.91|2904.1|2904.1|2904.1|2904.1|2903.91|2903.91|0
1651842180000|2022-05-06 13:03:00|2904.32|2904.32|2904.32|2904.32|2904.32|2904.32|2904.32|2904.32|0
1651842220000|2022-05-06 13:03:40|2904.21|2904.21|2904.1|2904.1|2904.21|2904.21|2903.99|2903.99|0
1651842230000|2022-05-06 13:03:50|2903.88|2903.88|2903.65|2903.65|2903.88|2903.88|2903.65|2903.65|0
1651842240000|2022-05-06 13:04:00|2903.46|2903.46|2903.46|2903.46|2903.46|2903.46|2903.46|2903.46|0
1651842280000|2022-05-06 13:04:40|2903.26|2903.26|2903.26|2903.26|2903.26|2903.26|2903.26|2903.26|0
1651842300000|2022-05-06 13:05:00|2903.48|2903.48|2903.48|2903.48|2903.48|2903.48|2903.48|2903.48|0
1651842350000|2022-05-06 13:05:50|2902.8|2902.8|2901.89|2901.89|2902.88|2902.88|2901.89|2901.89|0
1651842370000|2022-05-06 13:06:10|2902.11|2902.11|2902.11|2902.11|2902.11|2902.11|2902.11|2902.11|0
1651842380000|2022-05-06 13:06:20|2901.67|2901.67|2901.34|2901.34|2901.67|2901.67|2901.34|2901.34|0
1651842440000|2022-05-06 13:07:20|2901.74|2901.74|2900.92|2900.92|2901.74|2901.74|2900.92|2900.92|0
1651842450000|2022-05-06 13:07:30|2900.56|2900.56|2899.2|2899.2|2900.56|2900.56|2899.2|2899.2|0
1651842460000|2022-05-06 13:07:40|2898.83|2898.83|2898.79|2898.79|2899.25|2899.25|2898.79|2898.79|0
1651842480000|2022-05-06 13:08:00|2899.52|2899.52|2899.52|2899.52|2899.52|2899.52|2899.52|2899.52|0
1651842510000|2022-05-06 13:08:30|2898.97|2898.97|2899.33|2899.33|2899.41|2899.41|2898.97|2898.97|0
1651842530000|2022-05-06 13:08:50|2899.44|2899.44|2899.44|2899.44|2899.44|2899.44|2899.44|2899.44|0
1651842570000|2022-05-06 13:09:30|2899.77|2899.77|2899.77|2899.77|2899.77|2899.77|2899.77|2899.77|0
1651842590000|2022-05-06 13:09:50|2899.97|2899.97|2899.97|2899.97|2899.97|2899.97|2899.97|2899.97|0
1651842600000|2022-05-06 13:10:00|2899.61|2899.61|2899.61|2899.61|2899.61|2899.61|2899.61|2899.61|0
1651842610000|2022-05-06 13:10:10|2900.34|2900.34|2900.01|2900.01|2900.34|2900.34|2900.01|2900.01|0
1651842620000|2022-05-06 13:10:20|2900.37|2900.37|2900.12|2900.12|2900.37|2900.37|2900.01|2900.01|0
1651842630000|2022-05-06 13:10:30|2900.2|2900.2|2901.21|2901.21|2901.21|2901.21|2900.2|2900.2|0
1651842640000|2022-05-06 13:10:40|2901.94|2901.94|2902.05|2902.05|2902.05|2902.05|2901.94|2901.94|0
1651842660000|2022-05-06 13:11:00|2902.28|2902.28|2903.09|2903.09|2903.45|2903.45|2902.28|2902.28|0
1651842670000|2022-05-06 13:11:10|2903.82|2903.82|2903.82|2903.82|2903.82|2903.82|2903.82|2903.82|0
1651842680000|2022-05-06 13:11:20|2904.04|2904.04|2904.41|2904.41|2904.41|2904.41|2904.04|2904.04|0
1651842710000|2022-05-06 13:11:50|2904.19|2904.19|2904.19|2904.19|2904.19|2904.19|2904.19|2904.19|0
1651842730000|2022-05-06 13:12:10|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|0
1651842770000|2022-05-06 13:12:50|2903.68|2903.68|2903.52|2903.52|2903.68|2903.68|2903.52|2903.52|0
1651842800000|2022-05-06 13:13:20|2903.76|2903.76|2903.92|2903.92|2903.92|2903.92|2903.76|2903.76|0
1651842810000|2022-05-06 13:13:30|2903.59|2903.59|2902.42|2902.42|2903.59|2903.59|2902.42|2902.42|0
1651842820000|2022-05-06 13:13:40|2902.75|2902.75|2902.55|2902.55|2902.75|2902.75|2902.55|2902.55|0
1651842830000|2022-05-06 13:13:50|2902.16|2902.16|2901.7|2901.7|2902.16|2902.16|2901.7|2901.7|0
1651842840000|2022-05-06 13:14:00|2901.5|2901.5|2901.5|2901.5|2901.5|2901.5|2901.5|2901.5|0
1651842870000|2022-05-06 13:14:30|2901.72|2901.72|2901.72|2901.72|2901.72|2901.72|2901.72|2901.72|0
1651842900000|2022-05-06 13:15:00|2901.13|2901.13|2901.13|2901.13|2901.13|2901.13|2901.13|2901.13|0
1651842920000|2022-05-06 13:15:20|2901.29|2901.29|2901.29|2901.29|2901.29|2901.29|2901.29|2901.29|0
1651842970000|2022-05-06 13:16:10|2901.66|2901.66|2901.66|2901.66|2901.66|2901.66|2901.66|2901.66|0
1651842990000|2022-05-06 13:16:30|2901.88|2901.88|2901.88|2901.88|2901.88|2901.88|2901.88|2901.88|0
1651843000000|2022-05-06 13:16:40|2901.51|2901.51|2901.73|2901.73|2901.73|2901.73|2901.51|2901.51|0
1651843020000|2022-05-06 13:17:00|2902.06|2902.06|2902.06|2902.06|2902.06|2902.06|2902.06|2902.06|0
1651843040000|2022-05-06 13:17:20|2902.43|2902.43|2902.43|2902.43|2902.43|2902.43|2902.43|2902.43|0
1651843080000|2022-05-06 13:18:00|2903.11|2903.11|2903.11|2903.11|2903.11|2903.11|2903.11|2903.11|0
1651843110000|2022-05-06 13:18:30|2902.89|2902.89|2902.67|2902.67|2902.89|2902.89|2902.67|2902.67|0
1651843120000|2022-05-06 13:18:40|2902.23|2902.23|2902.56|2902.56|2902.56|2902.56|2902.01|2902.01|0
1651843170000|2022-05-06 13:19:30|2902.33|2902.33|2902.33|2902.33|2902.33|2902.33|2902.33|2902.33|0
1651843200000|2022-05-06 13:20:00|2902.53|2902.53|2903.34|2903.34|2903.34|2903.34|2902.53|2902.53|0
1651843210000|2022-05-06 13:20:10|2902.98|2902.98|2902.98|2902.98|2903.09|2903.09|2902.98|2902.98|0
1651843220000|2022-05-06 13:20:20|2903.09|2903.09|2903.09|2903.09|2903.09|2903.09|2903.09|2903.09|0
1651843230000|2022-05-06 13:20:30|2902.98|2902.98|2902.98|2902.98|2902.98|2902.98|2902.98|2902.98|0
1651843240000|2022-05-06 13:20:40|2903.21|2903.21|2902.81|2902.81|2903.21|2903.21|2902.81|2902.81|0
1651843260000|2022-05-06 13:21:00|2902.92|2902.92|2902.96|2902.96|2903.12|2903.12|2902.72|2902.72|0
1651843290000|2022-05-06 13:21:30|2903.33|2903.33|2903.33|2903.33|2903.33|2903.33|2903.33|2903.33|0
1651843320000|2022-05-06 13:22:00|2903.55|2903.55|2902.96|2902.96|2903.77|2903.77|2902.96|2902.96|0
1651843330000|2022-05-06 13:22:10|2903.52|2903.52|2903.88|2903.88|2903.88|2903.88|2903.52|2903.52|0
1651843340000|2022-05-06 13:22:20|2904.32|2904.32|2904.32|2904.32|2904.32|2904.32|2904.32|2904.32|0
1651843360000|2022-05-06 13:22:40|2903.87|2903.87|2904.09|2904.09|2904.09|2904.09|2903.87|2903.87|0
1651843370000|2022-05-06 13:22:50|2903.86|2903.86|2903.86|2903.86|2903.86|2903.86|2903.86|2903.86|0
1651843390000|2022-05-06 13:23:10|2904.23|2904.23|2903.34|2903.34|2904.26|2904.26|2903.23|2903.23|0
1651843400000|2022-05-06 13:23:20|2903.7|2903.7|2902.9|2902.9|2903.7|2903.7|2902.9|2902.9|0
1651843410000|2022-05-06 13:23:30|2901.8|2901.8|2901.44|2901.44|2901.8|2901.8|2901.44|2901.44|0
1651843420000|2022-05-06 13:23:40|2901.8|2901.8|2900.7|2900.7|2901.8|2901.8|2900.7|2900.7|0
1651843430000|2022-05-06 13:23:50|2900.38|2900.38|2900.38|2900.38|2900.75|2900.75|2900.38|2900.38|0
1651843450000|2022-05-06 13:24:10|2900.58|2900.58|2900.58|2900.58|2900.58|2900.58|2900.58|2900.58|0
1651843460000|2022-05-06 13:24:20|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|2900.8|0
1651843470000|2022-05-06 13:24:30|2901.02|2901.02|2900.8|2900.8|2901.02|2901.02|2900.8|2900.8|0
1651843480000|2022-05-06 13:24:40|2901.53|2901.53|2901.53|2901.53|2901.53|2901.53|2901.53|2901.53|0
1651843490000|2022-05-06 13:24:50|2901.75|2901.75|2901.75|2901.75|2901.75|2901.75|2901.75|2901.75|0
1651843520000|2022-05-06 13:25:20|2901.39|2901.39|2901.39|2901.39|2901.39|2901.39|2901.39|2901.39|0
1651843540000|2022-05-06 13:25:40|2901.58|2901.58|2901.39|2901.39|2901.58|2901.58|2901.39|2901.39|0
1651843560000|2022-05-06 13:26:00|2901.19|2901.19|2901.58|2901.58|2901.58|2901.58|2901.19|2901.19|0
1651843580000|2022-05-06 13:26:20|2901.81|2901.81|2901.61|2901.61|2901.81|2901.81|2901.61|2901.61|0
1651843610000|2022-05-06 13:26:50|2901.39|2901.39|2901.39|2901.39|2901.39|2901.39|2901.39|2901.39|0
1651843640000|2022-05-06 13:27:20|2901.55|2901.55|2901.55|2901.55|2901.55|2901.55|2901.55|2901.55|0
1651843660000|2022-05-06 13:27:40|2902.13|2902.13|2903.49|2903.49|2903.49|2903.49|2901.77|2901.77|0
1651843670000|2022-05-06 13:27:50|2903.86|2903.86|2903.62|2903.62|2903.86|2903.86|2903.62|2903.62|0
1651843680000|2022-05-06 13:28:00|2903.54|2903.54|2903.54|2903.54|2903.54|2903.54|2903.54|2903.54|0
1651843690000|2022-05-06 13:28:10|2903.43|2903.43|2903.43|2903.43|2903.43|2903.43|2903.43|2903.43|0
1651843700000|2022-05-06 13:28:20|2904.09|2904.09|2904.09|2904.09|2904.09|2904.09|2904.09|2904.09|0
1651843710000|2022-05-06 13:28:30|2904.31|2904.31|2904.31|2904.31|2904.31|2904.31|2904.31|2904.31|0
1651843730000|2022-05-06 13:28:50|2904.09|2904.09|2903.56|2903.56|2904.09|2904.09|2903.56|2903.56|0
1651843740000|2022-05-06 13:29:00|2903.17|2903.17|2903.17|2903.17|2903.17|2903.17|2903.17|2903.17|0
1651843780000|2022-05-06 13:29:40|2902.51|2902.51|2902.51|2902.51|2902.51|2902.51|2902.51|2902.51|0
1651843790000|2022-05-06 13:29:50|2902.07|2902.07|2901.91|2901.91|2902.07|2902.07|2901.91|2901.91|0
1651843800000|2022-05-06 13:30:00|2901.51|2901.51|2899.91|2899.91|2901.51|2901.51|2899.58|2899.58|0
1651843810000|2022-05-06 13:30:10|2900.13|2900.13|2900.13|2900.13|2900.13|2900.13|2900.13|2900.13|0
1651843820000|2022-05-06 13:30:20|2900.5|2900.5|2898.93|2898.93|2900.5|2900.5|2898.56|2898.56|0
1651843830000|2022-05-06 13:30:30|2898.71|2898.71|2898.71|2898.71|2898.71|2898.71|2898.34|2898.34|0
1651843840000|2022-05-06 13:30:40|2897.98|2897.98|2898.63|2898.63|2899|2899|2897.58|2897.58|0
1651843850000|2022-05-06 13:30:50|2898.85|2898.85|2899.3|2899.3|2899.3|2899.3|2898.85|2898.85|0
1651843860000|2022-05-06 13:31:00|2898.93|2898.93|2897.53|2897.53|2898.93|2898.93|2897.53|2897.53|0
1651843870000|2022-05-06 13:31:10|2898.26|2898.26|2897.89|2897.89|2898.26|2898.26|2897.89|2897.89|0
1651843880000|2022-05-06 13:31:20|2897.46|2897.46|2896.64|2896.64|2897.46|2897.46|2896.64|2896.64|0
1651843890000|2022-05-06 13:31:30|2897.01|2897.01|2897.01|2897.01|2897.01|2897.01|2897.01|2897.01|0
1651843900000|2022-05-06 13:31:40|2897.24|2897.24|2898.14|2898.14|2898.74|2898.74|2897.24|2897.24|0
1651843910000|2022-05-06 13:31:50|2898.36|2898.36|2898.36|2898.36|2898.36|2898.36|2898.36|2898.36|0
1651843930000|2022-05-06 13:32:10|2898.59|2898.59|2898.59|2898.59|2898.59|2898.59|2898.59|2898.59|0
1651843940000|2022-05-06 13:32:20|2898.7|2898.7|2898.7|2898.7|2898.7|2898.7|2898.7|2898.7|0
1651843960000|2022-05-06 13:32:40|2898.59|2898.59|2898.59|2898.59|2898.59|2898.59|2898.59|2898.59|0
1651843970000|2022-05-06 13:32:50|2898.99|2898.99|2898.92|2898.92|2898.99|2898.99|2898.59|2898.59|0
1651843980000|2022-05-06 13:33:00|2898.19|2898.19|2897.89|2897.89|2898.19|2898.19|2897.89|2897.89|0
1651843990000|2022-05-06 13:33:10|2897.81|2897.81|2897.53|2897.53|2897.81|2897.81|2897.31|2897.31|0
1651844060000|2022-05-06 13:34:20|2897.72|2897.72|2897.72|2897.72|2897.72|2897.72|2897.72|2897.72|0
1651844070000|2022-05-06 13:34:30|2897.5|2897.5|2897.03|2897.03|2897.5|2897.5|2896.92|2896.92|0
1651844080000|2022-05-06 13:34:40|2896.92|2896.92|2897.34|2897.34|2897.34|2897.34|2896.92|2896.92|0
1651844090000|2022-05-06 13:34:50|2897.57|2897.57|2897.57|2897.57|2897.68|2897.68|2897.57|2897.57|0
1651844100000|2022-05-06 13:35:00|2897.35|2897.35|2897.35|2897.35|2897.35|2897.35|2897.35|2897.35|0
1651844110000|2022-05-06 13:35:10|2897.27|2897.27|2897.19|2897.19|2897.27|2897.27|2897.19|2897.19|0
1651844120000|2022-05-06 13:35:20|2897.08|2897.08|2896.71|2896.71|2897.08|2897.08|2896.71|2896.71|0
1651844130000|2022-05-06 13:35:30|2896.49|2896.49|2896.49|2896.49|2896.49|2896.49|2896.49|2896.49|0
1651844150000|2022-05-06 13:35:50|2896.86|2896.86|2896.86|2896.86|2896.86|2896.86|2896.86|2896.86|0
1651844160000|2022-05-06 13:36:00|2896.64|2896.64|2896.64|2896.64|2896.64|2896.64|2896.64|2896.64|0
1651844170000|2022-05-06 13:36:10|2896.86|2896.86|2896.6|2896.6|2896.97|2896.97|2896.6|2896.6|0
1651844180000|2022-05-06 13:36:20|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|0
1651844210000|2022-05-06 13:36:50|2895.46|2895.46|2894.8|2894.8|2895.46|2895.46|2894.8|2894.8|0
1651844220000|2022-05-06 13:37:00|2894.41|2894.41|2894.96|2894.96|2894.96|2894.96|2894.18|2894.18|0
1651844240000|2022-05-06 13:37:20|2894.85|2894.85|2894.85|2894.85|2894.85|2894.85|2894.85|2894.85|0
1651844250000|2022-05-06 13:37:30|2894.96|2894.96|2894.96|2894.96|2894.96|2894.96|2894.96|2894.96|0
1651844260000|2022-05-06 13:37:40|2895.69|2895.69|2895.58|2895.58|2895.8|2895.8|2895.47|2895.47|0
1651844270000|2022-05-06 13:37:50|2895.8|2895.8|2895.8|2895.8|2895.8|2895.8|2895.8|2895.8|0
1651844280000|2022-05-06 13:38:00|2896.17|2896.17|2896.39|2896.39|2896.39|2896.39|2896.17|2896.17|0
1651844290000|2022-05-06 13:38:10|2896.61|2896.61|2896.61|2896.61|2896.8|2896.8|2896.61|2896.61|0
1651844330000|2022-05-06 13:38:50|2896.39|2896.39|2896.02|2896.02|2896.39|2896.39|2896.02|2896.02|0
1651844370000|2022-05-06 13:39:30|2896.61|2896.61|2896.67|2896.67|2896.67|2896.67|2896.03|2896.03|0
1651844380000|2022-05-06 13:39:40|2896.78|2896.78|2896.61|2896.61|2896.78|2896.78|2896.41|2896.41|0
1651844400000|2022-05-06 13:40:00|2896.97|2896.97|2897.2|2897.2|2897.2|2897.2|2896.97|2896.97|0
1651844410000|2022-05-06 13:40:10|2896.81|2896.81|2896.25|2896.25|2896.81|2896.81|2896.25|2896.25|0
1651844430000|2022-05-06 13:40:30|2896.47|2896.47|2896.25|2896.25|2896.58|2896.58|2896.25|2896.25|0
1651844440000|2022-05-06 13:40:40|2896.84|2896.84|2896.47|2896.47|2896.84|2896.84|2896.47|2896.47|0
1651844480000|2022-05-06 13:41:20|2896.14|2896.14|2895.78|2895.78|2896.14|2896.14|2895.78|2895.78|0
1651844490000|2022-05-06 13:41:30|2895.41|2895.41|2895.21|2895.21|2895.41|2895.41|2895.21|2895.21|0
1651844510000|2022-05-06 13:41:50|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|0
1651844520000|2022-05-06 13:42:00|2894.75|2894.75|2894.04|2894.04|2894.75|2894.75|2894.04|2894.04|0
1651844530000|2022-05-06 13:42:10|2893.6|2893.6|2893.76|2893.76|2893.84|2893.84|2893.6|2893.6|0
1651844540000|2022-05-06 13:42:20|2894.13|2894.13|2893.97|2893.97|2894.13|2894.13|2893.97|2893.97|0
1651844570000|2022-05-06 13:42:50|2893.74|2893.74|2893.37|2893.37|2893.74|2893.74|2893.37|2893.37|0
1651844580000|2022-05-06 13:43:00|2893.15|2893.15|2893.01|2893.01|2893.37|2893.37|2893.01|2893.01|0
1651844590000|2022-05-06 13:43:10|2892.64|2892.64|2892.64|2892.64|2892.64|2892.64|2892.64|2892.64|0
1651844600000|2022-05-06 13:43:20|2892.44|2892.44|2892.44|2892.44|2892.44|2892.44|2892.44|2892.44|0
1651844630000|2022-05-06 13:43:50|2892.33|2892.33|2892.33|2892.33|2892.33|2892.33|2892.33|2892.33|0
1651844640000|2022-05-06 13:44:00|2892.44|2892.44|2891.91|2891.91|2892.44|2892.44|2891.91|2891.91|0
1651844650000|2022-05-06 13:44:10|2891.83|2891.83|2891.83|2891.83|2891.83|2891.83|2891.83|2891.83|0
1651844670000|2022-05-06 13:44:30|2891.75|2891.75|2891.75|2891.75|2891.75|2891.75|2891.75|2891.75|0
1651844680000|2022-05-06 13:44:40|2891.53|2891.53|2891.42|2891.42|2891.53|2891.53|2891.42|2891.42|0
1651844690000|2022-05-06 13:44:50|2891.23|2891.23|2890.12|2890.12|2891.23|2891.23|2890.12|2890.12|0
1651844700000|2022-05-06 13:45:00|2889.92|2889.92|2889.92|2889.92|2889.92|2889.92|2889.92|2889.92|0
1651844710000|2022-05-06 13:45:10|2889.56|2889.56|2889.56|2889.56|2889.56|2889.56|2889.56|2889.56|0
1651844730000|2022-05-06 13:45:30|2889.34|2889.34|2890.99|2890.99|2890.99|2890.99|2889.12|2889.12|0
1651844740000|2022-05-06 13:45:40|2891.35|2891.35|2891.35|2891.35|2891.35|2891.35|2891.35|2891.35|0
1651844750000|2022-05-06 13:45:50|2891.55|2891.55|2891.87|2891.87|2892.1|2892.1|2891.55|2891.55|0
1651844780000|2022-05-06 13:46:20|2891.48|2891.48|2891.48|2891.48|2891.48|2891.48|2891.48|2891.48|0
1651844820000|2022-05-06 13:47:00|2891.84|2891.84|2891.41|2891.41|2891.84|2891.84|2891.41|2891.41|0
1651844830000|2022-05-06 13:47:10|2891.04|2891.04|2891.04|2891.04|2891.04|2891.04|2891.04|2891.04|0
1651844840000|2022-05-06 13:47:20|2890.66|2890.66|2889.82|2889.82|2890.66|2890.66|2889.82|2889.82|0
1651844850000|2022-05-06 13:47:30|2889.6|2889.6|2889.01|2889.01|2889.6|2889.6|2889.01|2889.01|0
1651844860000|2022-05-06 13:47:40|2888.77|2888.77|2888.77|2888.77|2888.77|2888.77|2888.77|2888.77|0
1651844870000|2022-05-06 13:47:50|2887.98|2887.98|2887.21|2887.21|2887.98|2887.98|2887.21|2887.21|0
1651844900000|2022-05-06 13:48:20|2887.65|2887.65|2887.66|2887.66|2887.88|2887.88|2887.65|2887.65|0
1651844910000|2022-05-06 13:48:30|2888.02|2888.02|2888.02|2888.02|2888.02|2888.02|2888.02|2888.02|0
1651844930000|2022-05-06 13:48:50|2888.39|2888.39|2888.39|2888.39|2888.39|2888.39|2888.39|2888.39|0
1651844950000|2022-05-06 13:49:10|2888.62|2888.62|2890.5|2890.5|2890.5|2890.5|2888.62|2888.62|0
1651844960000|2022-05-06 13:49:20|2890.27|2890.27|2890.08|2890.08|2890.27|2890.27|2889.91|2889.91|0
1651844970000|2022-05-06 13:49:30|2890.81|2890.81|2890.81|2890.81|2890.81|2890.81|2890.81|2890.81|0
1651844980000|2022-05-06 13:49:40|2890.73|2890.73|2890.65|2890.65|2890.73|2890.73|2890.65|2890.65|0
1651844990000|2022-05-06 13:49:50|2890.87|2890.87|2890.87|2890.87|2890.87|2890.87|2890.87|2890.87|0
1651845010000|2022-05-06 13:50:10|2891.95|2891.95|2891.95|2891.95|2891.95|2891.95|2891.95|2891.95|0
1651845030000|2022-05-06 13:50:30|2892.17|2892.17|2892.57|2892.57|2892.57|2892.57|2891.84|2891.84|0
1651845040000|2022-05-06 13:50:40|2892.2|2892.2|2891.29|2891.29|2892.2|2892.2|2891.29|2891.29|0
1651845070000|2022-05-06 13:51:10|2891.18|2891.18|2891.07|2891.07|2891.18|2891.18|2891.07|2891.07|0
1651845090000|2022-05-06 13:51:30|2890.87|2890.87|2889.47|2889.47|2890.87|2890.87|2889.47|2889.47|0
1651845100000|2022-05-06 13:51:40|2889.36|2889.36|2889.58|2889.58|2889.58|2889.58|2889.36|2889.36|0
1651845120000|2022-05-06 13:52:00|2889.36|2889.36|2889.58|2889.58|2889.58|2889.58|2889.36|2889.36|0
1651845130000|2022-05-06 13:52:10|2889.36|2889.36|2889.13|2889.13|2889.36|2889.36|2889.13|2889.13|0
1651845140000|2022-05-06 13:52:20|2889.49|2889.49|2889.49|2889.49|2889.49|2889.49|2889.49|2889.49|0
1651845160000|2022-05-06 13:52:40|2889.86|2889.86|2889.86|2889.86|2889.86|2889.86|2889.86|2889.86|0
1651845180000|2022-05-06 13:53:00|2889.49|2889.49|2889.72|2889.72|2889.72|2889.72|2889.49|2889.49|0
1651845240000|2022-05-06 13:54:00|2889.33|2889.33|2889.44|2889.44|2889.44|2889.44|2889.33|2889.33|0
1651845250000|2022-05-06 13:54:10|2889.24|2889.24|2889.24|2889.24|2889.24|2889.24|2889.24|2889.24|0
1651845260000|2022-05-06 13:54:20|2889.4|2889.4|2889.2|2889.2|2889.4|2889.4|2889.2|2889.2|0
1651845270000|2022-05-06 13:54:30|2889.12|2889.12|2889.52|2889.52|2889.74|2889.74|2889.12|2889.12|0
1651845290000|2022-05-06 13:54:50|2889.15|2889.15|2888.81|2888.81|2889.15|2889.15|2888.81|2888.81|0
1651845300000|2022-05-06 13:55:00|2888.97|2888.97|2889.02|2889.02|2889.18|2889.18|2888.63|2888.63|0
1651845310000|2022-05-06 13:55:10|2888.86|2888.86|2888.78|2888.78|2888.86|2888.86|2888.78|2888.78|0
1651845320000|2022-05-06 13:55:20|2888.42|2888.42|2888.42|2888.42|2888.42|2888.42|2888.42|2888.42|0
1651845330000|2022-05-06 13:55:30|2888.05|2888.05|2886.72|2886.72|2888.05|2888.05|2886.5|2886.5|0
1651845350000|2022-05-06 13:55:50|2886.5|2886.5|2886.5|2886.5|2886.5|2886.5|2886.5|2886.5|0
1651845360000|2022-05-06 13:56:00|2886.72|2886.72|2887.82|2887.82|2887.82|2887.82|2886.72|2886.72|0
1651845380000|2022-05-06 13:56:20|2887.71|2887.71|2887.71|2887.71|2887.71|2887.71|2887.71|2887.71|0
1651845390000|2022-05-06 13:56:30|2887.82|2887.82|2887.82|2887.82|2887.82|2887.82|2887.82|2887.82|0
1651845400000|2022-05-06 13:56:40|2887.45|2887.45|2886.54|2886.54|2887.45|2887.45|2886.54|2886.54|0
1651845410000|2022-05-06 13:56:50|2886.32|2886.32|2886.69|2886.69|2886.69|2886.69|2886.32|2886.32|0
1651845420000|2022-05-06 13:57:00|2886.32|2886.32|2886.32|2886.32|2886.32|2886.32|2886.32|2886.32|0
1651845440000|2022-05-06 13:57:20|2886.54|2886.54|2886.54|2886.54|2886.54|2886.54|2886.54|2886.54|0
1651845460000|2022-05-06 13:57:40|2885.81|2885.81|2884.65|2884.65|2885.81|2885.81|2884.65|2884.65|0
1651845500000|2022-05-06 13:58:20|2884.87|2884.87|2885.1|2885.1|2885.1|2885.1|2884.87|2884.87|0
1651845530000|2022-05-06 13:58:50|2884.88|2884.88|2885.98|2885.98|2885.98|2885.98|2884.88|2884.88|0
1651845540000|2022-05-06 13:59:00|2886.37|2886.37|2885.43|2885.43|2886.57|2886.57|2885.43|2885.43|0
1651845550000|2022-05-06 13:59:10|2885.21|2885.21|2885.21|2885.21|2885.21|2885.21|2885.21|2885.21|0
1651845570000|2022-05-06 13:59:30|2885.1|2885.1|2884.66|2884.66|2885.1|2885.1|2884.44|2884.44|0
1651845590000|2022-05-06 13:59:50|2884.26|2884.26|2884.07|2884.07|2884.26|2884.26|2884.07|2884.07|0
1651845600000|2022-05-06 14:00:00|2884.51|2884.51|2884.51|2884.51|2884.51|2884.51|2884.51|2884.51|0
1651845610000|2022-05-06 14:00:10|2884.87|2884.87|2885.64|2885.64|2885.64|2885.64|2884.87|2884.87|0
1651845620000|2022-05-06 14:00:20|2886.38|2886.38|2886.38|2886.38|2886.38|2886.38|2886.38|2886.38|0
1651845630000|2022-05-06 14:00:30|2886.15|2886.15|2886.15|2886.15|2886.15|2886.15|2886.15|2886.15|0
1651845650000|2022-05-06 14:00:50|2886.48|2886.48|2886.7|2886.7|2886.7|2886.7|2886.48|2886.48|0
1651845660000|2022-05-06 14:01:00|2886.92|2886.92|2886.92|2886.92|2886.92|2886.92|2886.7|2886.7|0
1651845670000|2022-05-06 14:01:10|2887.29|2887.29|2887.29|2887.29|2887.29|2887.29|2887.29|2887.29|0
1651845680000|2022-05-06 14:01:20|2887.88|2887.88|2887.88|2887.88|2887.88|2887.88|2887.88|2887.88|0
1651845690000|2022-05-06 14:01:30|2888.33|2888.33|2889.24|2889.24|2889.24|2889.24|2888.33|2888.33|0
1651845710000|2022-05-06 14:01:50|2888.88|2888.88|2888.46|2888.46|2888.88|2888.88|2888.46|2888.46|0
1651845720000|2022-05-06 14:02:00|2888.9|2888.9|2888.81|2888.81|2888.9|2888.9|2888.57|2888.57|0
1651845730000|2022-05-06 14:02:10|2888.45|2888.45|2888.81|2888.81|2888.81|2888.81|2888.45|2888.45|0
1651845750000|2022-05-06 14:02:30|2888.59|2888.59|2889.19|2889.19|2889.19|2889.19|2888.59|2888.59|0
1651845770000|2022-05-06 14:02:50|2889.3|2889.3|2889.19|2889.19|2889.3|2889.3|2889.19|2889.19|0
1651845780000|2022-05-06 14:03:00|2889.41|2889.41|2889.84|2889.84|2889.84|2889.84|2889.41|2889.41|0
1651845790000|2022-05-06 14:03:10|2889.63|2889.63|2889.63|2889.63|2889.63|2889.63|2889.63|2889.63|0
1651845800000|2022-05-06 14:03:20|2889.26|2889.26|2888.75|2888.75|2889.26|2889.26|2888.53|2888.53|0
1651845810000|2022-05-06 14:03:30|2889.41|2889.41|2889.78|2889.78|2889.78|2889.78|2889.41|2889.41|0
1651845830000|2022-05-06 14:03:50|2890.14|2890.14|2890.8|2890.8|2890.8|2890.8|2890.14|2890.14|0
1651845840000|2022-05-06 14:04:00|2891.24|2891.24|2891.24|2891.24|2891.24|2891.24|2891.24|2891.24|0
1651845850000|2022-05-06 14:04:10|2891.02|2891.02|2891.63|2891.63|2891.71|2891.71|2891.02|2891.02|0
1651845860000|2022-05-06 14:04:20|2891.85|2891.85|2892.07|2892.07|2892.07|2892.07|2891.85|2891.85|0
1651845870000|2022-05-06 14:04:30|2892.29|2892.29|2892.29|2892.29|2892.29|2892.29|2892.29|2892.29|0
1651845880000|2022-05-06 14:04:40|2892.45|2892.45|2892.45|2892.45|2892.45|2892.45|2892.45|2892.45|0
1651845890000|2022-05-06 14:04:50|2892.53|2892.53|2892.73|2892.73|2892.73|2892.73|2892.53|2892.53|0
1651845900000|2022-05-06 14:05:00|2892.94|2892.94|2893.64|2893.64|2893.75|2893.75|2892.94|2892.94|0
1651845910000|2022-05-06 14:05:10|2893.53|2893.53|2893.93|2893.93|2893.93|2893.93|2893.39|2893.39|0
1651845920000|2022-05-06 14:05:20|2894.15|2894.15|2894.48|2894.48|2894.48|2894.48|2894.15|2894.15|0
1651845930000|2022-05-06 14:05:30|2894.72|2894.72|2894.73|2894.73|2894.73|2894.73|2894.5|2894.5|0
1651845940000|2022-05-06 14:05:40|2894.51|2894.51|2894.18|2894.18|2894.51|2894.51|2894.18|2894.18|0
1651845950000|2022-05-06 14:05:50|2894.62|2894.62|2895.35|2895.35|2895.35|2895.35|2894.62|2894.62|0
1651845960000|2022-05-06 14:06:00|2895.68|2895.68|2896.11|2896.11|2896.11|2896.11|2895.68|2895.68|0
1651845970000|2022-05-06 14:06:10|2895.79|2895.79|2895.79|2895.79|2895.79|2895.79|2895.79|2895.79|0
1651845980000|2022-05-06 14:06:20|2895.42|2895.42|2895.5|2895.5|2895.5|2895.5|2895.42|2895.42|0
1651846000000|2022-05-06 14:06:40|2895.87|2895.87|2895.87|2895.87|2895.87|2895.87|2895.87|2895.87|0
1651846020000|2022-05-06 14:07:00|2895.79|2895.79|2896.24|2896.24|2896.24|2896.24|2895.79|2895.79|0
1651846030000|2022-05-06 14:07:10|2896.4|2896.4|2896.92|2896.92|2896.92|2896.92|2896.4|2896.4|0
1651846040000|2022-05-06 14:07:20|2897.15|2897.15|2897.55|2897.55|2897.55|2897.55|2897.15|2897.15|0
1651846050000|2022-05-06 14:07:30|2897.47|2897.47|2897.47|2897.47|2897.47|2897.47|2897.47|2897.47|0
1651846080000|2022-05-06 14:08:00|2897.39|2897.39|2897.61|2897.61|2897.61|2897.61|2897.39|2897.39|0
1651846090000|2022-05-06 14:08:10|2897.39|2897.39|2897.17|2897.17|2897.39|2897.39|2897.17|2897.17|0
1651846100000|2022-05-06 14:08:20|2897.06|2897.06|2896.7|2896.7|2897.06|2897.06|2896.7|2896.7|0
1651846110000|2022-05-06 14:08:30|2896.33|2896.33|2895.64|2895.64|2896.33|2896.33|2895.64|2895.64|0
1651846120000|2022-05-06 14:08:40|2895.18|2895.18|2895.41|2895.41|2895.41|2895.41|2895.18|2895.18|0
1651846130000|2022-05-06 14:08:50|2894.97|2894.97|2894.97|2894.97|2894.97|2894.97|2894.97|2894.97|0
1651846140000|2022-05-06 14:09:00|2895.19|2895.19|2895.2|2895.2|2895.2|2895.2|2894.97|2894.97|0
1651846160000|2022-05-06 14:09:20|2894.98|2894.98|2894.58|2894.58|2894.98|2894.98|2894.58|2894.58|0
1651846180000|2022-05-06 14:09:40|2895.02|2895.02|2895.02|2895.02|2895.02|2895.02|2895.02|2895.02|0
1651846190000|2022-05-06 14:09:50|2894.63|2894.63|2894.22|2894.22|2894.63|2894.63|2894.22|2894.22|0
1651846200000|2022-05-06 14:10:00|2894.44|2894.44|2894.44|2894.44|2894.44|2894.44|2894.44|2894.44|0
1651846210000|2022-05-06 14:10:10|2894.07|2894.07|2892.82|2892.82|2894.07|2894.07|2892.82|2892.82|0
1651846220000|2022-05-06 14:10:20|2892.42|2892.42|2892.42|2892.42|2892.42|2892.42|2892.42|2892.42|0
1651846230000|2022-05-06 14:10:30|2892.31|2892.31|2891.58|2891.58|2892.31|2892.31|2891.58|2891.58|0
1651846240000|2022-05-06 14:10:40|2891.95|2891.95|2891.95|2891.95|2891.95|2891.95|2891.95|2891.95|0
1651846250000|2022-05-06 14:10:50|2891.72|2891.72|2891.06|2891.06|2891.72|2891.72|2891.06|2891.06|0
1651846260000|2022-05-06 14:11:00|2891.43|2891.43|2892.16|2892.16|2892.16|2892.16|2891.43|2891.43|0
1651846270000|2022-05-06 14:11:10|2892.39|2892.39|2892.61|2892.61|2892.61|2892.61|2892.39|2892.39|0
1651846280000|2022-05-06 14:11:20|2893.05|2893.05|2893.27|2893.27|2893.27|2893.27|2893.05|2893.05|0
1651846290000|2022-05-06 14:11:30|2892.88|2892.88|2893.66|2893.66|2893.86|2893.86|2892.88|2892.88|0
1651846300000|2022-05-06 14:11:40|2894.1|2894.1|2893.98|2893.98|2894.1|2894.1|2893.87|2893.87|0
1651846340000|2022-05-06 14:12:20|2893.62|2893.62|2893.39|2893.39|2893.62|2893.62|2893.39|2893.39|0
1651846360000|2022-05-06 14:12:40|2893.73|2893.73|2893.84|2893.84|2893.84|2893.84|2893.73|2893.73|0
1651846380000|2022-05-06 14:13:00|2894.2|2894.2|2894.2|2894.2|2894.2|2894.2|2894.2|2894.2|0
1651846400000|2022-05-06 14:13:20|2893.98|2893.98|2893.98|2893.98|2893.98|2893.98|2893.98|2893.98|0
1651846420000|2022-05-06 14:13:40|2894.09|2894.09|2893.5|2893.5|2894.09|2894.09|2893.07|2893.07|0
1651846430000|2022-05-06 14:13:50|2893.73|2893.73|2894.71|2894.71|2894.71|2894.71|2893.73|2893.73|0
1651846440000|2022-05-06 14:14:00|2895.07|2895.07|2895.07|2895.07|2895.07|2895.07|2895.07|2895.07|0
1651846450000|2022-05-06 14:14:10|2895.15|2895.15|2896.55|2896.55|2896.55|2896.55|2895.15|2895.15|0
1651846460000|2022-05-06 14:14:20|2896.66|2896.66|2896.66|2896.66|2896.66|2896.66|2896.66|2896.66|0
1651846480000|2022-05-06 14:14:40|2896.55|2896.55|2896.44|2896.44|2896.55|2896.55|2896.44|2896.44|0
1651846500000|2022-05-06 14:15:00|2896.22|2896.22|2896.44|2896.44|2896.44|2896.44|2896.22|2896.22|0
1651846540000|2022-05-06 14:15:40|2896.05|2896.05|2897.14|2897.14|2897.14|2897.14|2896.05|2896.05|0
1651846550000|2022-05-06 14:15:50|2896.77|2896.77|2896.41|2896.41|2896.77|2896.77|2896.41|2896.41|0
1651846560000|2022-05-06 14:16:00|2896.77|2896.77|2896.77|2896.77|2896.77|2896.77|2896.77|2896.77|0
1651846570000|2022-05-06 14:16:10|2896.85|2896.85|2896.77|2896.77|2896.85|2896.85|2896.77|2896.77|0
1651846580000|2022-05-06 14:16:20|2896.41|2896.41|2896.61|2896.61|2896.61|2896.61|2896.25|2896.25|0
1651846590000|2022-05-06 14:16:30|2896.39|2896.39|2896.47|2896.47|2896.47|2896.47|2896.39|2896.39|0
1651846600000|2022-05-06 14:16:40|2896.36|2896.36|2896.36|2896.36|2896.36|2896.36|2896.36|2896.36|0
1651846610000|2022-05-06 14:16:50|2896.58|2896.58|2895.9|2895.9|2896.58|2896.58|2895.9|2895.9|0
1651846650000|2022-05-06 14:17:30|2896.63|2896.63|2897.59|2897.59|2897.59|2897.59|2896.63|2896.63|0
1651846670000|2022-05-06 14:17:50|2897.2|2897.2|2896.98|2896.98|2897.2|2897.2|2896.98|2896.98|0
1651846690000|2022-05-06 14:18:10|2896.75|2896.75|2896.98|2896.98|2897.2|2897.2|2896.75|2896.75|0
1651846710000|2022-05-06 14:18:30|2897.2|2897.2|2898.8|2898.8|2898.8|2898.8|2897.09|2897.09|0
1651846720000|2022-05-06 14:18:40|2898.96|2898.96|2899.16|2899.16|2899.29|2899.29|2898.59|2898.59|0
1651846730000|2022-05-06 14:18:50|2899.6|2899.6|2899.6|2899.6|2899.6|2899.6|2899.6|2899.6|0
1651846740000|2022-05-06 14:19:00|2899.74|2899.74|2899.74|2899.74|2899.74|2899.74|2899.74|2899.74|0
1651846780000|2022-05-06 14:19:40|2899.94|2899.94|2899.74|2899.74|2899.94|2899.94|2899.74|2899.74|0
1651846790000|2022-05-06 14:19:50|2899.41|2899.41|2898.01|2898.01|2899.41|2899.41|2898.01|2898.01|0
1651846800000|2022-05-06 14:20:00|2897.78|2897.78|2897.9|2897.9|2898.01|2898.01|2897.78|2897.78|0
1651846820000|2022-05-06 14:20:20|2898.12|2898.12|2897.68|2897.68|2898.12|2898.12|2897.68|2897.68|0
1651846830000|2022-05-06 14:20:30|2897.6|2897.6|2897.6|2897.6|2897.6|2897.6|2897.6|2897.6|0
1651846850000|2022-05-06 14:20:50|2897.52|2897.52|2897.24|2897.24|2897.52|2897.52|2897.08|2897.08|0
1651846860000|2022-05-06 14:21:00|2897.61|2897.61|2897.98|2897.98|2897.98|2897.98|2897.61|2897.61|0
1651846870000|2022-05-06 14:21:10|2897.52|2897.52|2897.75|2897.75|2897.75|2897.75|2897.52|2897.52|0
1651846880000|2022-05-06 14:21:20|2898.19|2898.19|2899.32|2899.32|2899.32|2899.32|2898.18|2898.18|0
1651846890000|2022-05-06 14:21:30|2899.21|2899.21|2899.89|2899.89|2899.89|2899.89|2899.21|2899.21|0
1651846910000|2022-05-06 14:21:50|2899.45|2899.45|2899.45|2899.45|2899.45|2899.45|2899.45|2899.45|0
1651846920000|2022-05-06 14:22:00|2899.37|2899.37|2899.45|2899.45|2899.45|2899.45|2899.37|2899.37|0
1651846930000|2022-05-06 14:22:10|2899.67|2899.67|2899.67|2899.67|2899.87|2899.87|2899.67|2899.67|0
1651846940000|2022-05-06 14:22:20|2899.22|2899.22|2898.26|2898.26|2899.22|2899.22|2898.26|2898.26|0
1651846950000|2022-05-06 14:22:30|2898.18|2898.18|2898.59|2898.59|2898.59|2898.59|2898.18|2898.18|0
1651846960000|2022-05-06 14:22:40|2898.7|2898.7|2898.29|2898.29|2899.06|2899.06|2898.29|2898.29|0
1651846970000|2022-05-06 14:22:50|2898.52|2898.52|2898.52|2898.52|2898.52|2898.52|2898.52|2898.52|0
1651846980000|2022-05-06 14:23:00|2898.29|2898.29|2898.21|2898.21|2898.29|2898.29|2898.21|2898.21|0
1651846990000|2022-05-06 14:23:10|2898.58|2898.58|2898.35|2898.35|2898.58|2898.58|2898.35|2898.35|0
1651847000000|2022-05-06 14:23:20|2897.99|2897.99|2897.53|2897.53|2897.99|2897.99|2897.53|2897.53|0
1651847010000|2022-05-06 14:23:30|2897.75|2897.75|2898.78|2898.78|2898.78|2898.78|2897.75|2897.75|0
1651847040000|2022-05-06 14:24:00|2899.15|2899.15|2898.93|2898.93|2899.15|2899.15|2898.93|2898.93|0
1651847060000|2022-05-06 14:24:20|2898.49|2898.49|2898.12|2898.12|2898.49|2898.49|2898.12|2898.12|0
1651847070000|2022-05-06 14:24:30|2899|2899|2899|2899|2899|2899|2899|2899|0
1651847100000|2022-05-06 14:25:00|2899.08|2899.08|2901.13|2901.13|2901.13|2901.13|2899.08|2899.08|0
1651847110000|2022-05-06 14:25:10|2900.45|2900.45|2900.45|2900.45|2900.45|2900.45|2900.45|2900.45|0
1651847120000|2022-05-06 14:25:20|2899.77|2899.77|2899.99|2899.99|2899.99|2899.99|2899.77|2899.77|0
1651847130000|2022-05-06 14:25:30|2900.45|2900.45|2900.81|2900.81|2900.81|2900.81|2900.45|2900.45|0
1651847140000|2022-05-06 14:25:40|2901.25|2901.25|2901.48|2901.48|2901.48|2901.48|2901.25|2901.25|0
1651847160000|2022-05-06 14:26:00|2902.58|2902.58|2902.58|2902.58|2902.58|2902.58|2902.58|2902.58|0
1651847170000|2022-05-06 14:26:10|2902.21|2902.21|2903.56|2903.56|2903.56|2903.56|2902.21|2902.21|0
1651847180000|2022-05-06 14:26:20|2904.47|2904.47|2903.94|2903.94|2905.84|2905.84|2903.34|2903.34|0
1651847190000|2022-05-06 14:26:30|2904.39|2904.39|2904.4|2904.4|2904.62|2904.62|2904.39|2904.39|0
1651847200000|2022-05-06 14:26:40|2904.84|2904.84|2904.73|2904.73|2905.06|2905.06|2904.73|2904.73|0
1651847210000|2022-05-06 14:26:50|2904.29|2904.29|2904.52|2904.52|2905.19|2905.19|2903.93|2903.93|0
1651847220000|2022-05-06 14:27:00|2904.3|2904.3|2905.9|2905.9|2906.35|2906.35|2904.3|2904.3|0
1651847230000|2022-05-06 14:27:10|2906.01|2906.01|2905.72|2905.72|2908|2908|2905.27|2905.27|0
1651847250000|2022-05-06 14:27:30|2906.18|2906.18|2905.72|2905.72|2906.18|2906.18|2905.72|2905.72|0
1651847260000|2022-05-06 14:27:40|2906.09|2906.09|2905.65|2905.65|2906.09|2906.09|2905.19|2905.19|0
1651847280000|2022-05-06 14:28:00|2904.74|2904.74|2904.69|2904.69|2905.18|2905.18|2904.49|2904.49|0
1651847290000|2022-05-06 14:28:10|2904.1|2904.1|2904.83|2904.83|2904.83|2904.83|2904.1|2904.1|0
1651847300000|2022-05-06 14:28:20|2904.5|2904.5|2904.39|2904.39|2904.5|2904.5|2904.39|2904.39|0
1651847310000|2022-05-06 14:28:30|2904.62|2904.62|2906.21|2906.21|2906.44|2906.44|2904.62|2904.62|0
1651847320000|2022-05-06 14:28:40|2905.98|2905.98|2905.07|2905.07|2905.98|2905.98|2905.07|2905.07|0
1651847330000|2022-05-06 14:28:50|2904.85|2904.85|2904.85|2904.85|2904.85|2904.85|2904.85|2904.85|0
1651847340000|2022-05-06 14:29:00|2905.53|2905.53|2906.11|2906.11|2906.44|2906.44|2905.53|2905.53|0
1651847350000|2022-05-06 14:29:10|2905.89|2905.89|2905.65|2905.65|2905.89|2905.89|2905.2|2905.2|0
1651847360000|2022-05-06 14:29:20|2906.1|2906.1|2905.46|2905.46|2906.33|2906.33|2904.78|2904.78|0
1651847370000|2022-05-06 14:29:30|2905.92|2905.92|2905.46|2905.46|2906.6|2906.6|2905.46|2905.46|0
1651847380000|2022-05-06 14:29:40|2905.23|2905.23|2903.51|2903.51|2905.23|2905.23|2903.51|2903.51|0
1651847390000|2022-05-06 14:29:50|2903.88|2903.88|2903.1|2903.1|2903.88|2903.88|2903.1|2903.1|0
1651847400000|2022-05-06 14:30:00|2902.66|2902.66|2903.32|2903.32|2903.32|2903.32|2902.66|2902.66|0
1651847410000|2022-05-06 14:30:10|2903.43|2903.43|2903.2|2903.2|2903.43|2903.43|2903.2|2903.2|0
1651847420000|2022-05-06 14:30:20|2902.98|2902.98|2903.67|2903.67|2903.89|2903.89|2902.98|2902.98|0
1651847430000|2022-05-06 14:30:30|2903.44|2903.44|2903.44|2903.44|2903.44|2903.44|2903.44|2903.44|0
1651847440000|2022-05-06 14:30:40|2903.89|2903.89|2904.8|2904.8|2904.8|2904.8|2903.67|2903.67|0
1651847450000|2022-05-06 14:30:50|2904.35|2904.35|2904.58|2904.58|2904.58|2904.58|2903.89|2903.89|0
1651847460000|2022-05-06 14:31:00|2905.03|2905.03|2906.49|2906.49|2906.49|2906.49|2905.03|2905.03|0
1651847470000|2022-05-06 14:31:10|2906.27|2906.27|2906.05|2906.05|2906.27|2906.27|2906.05|2906.05|0
1651847480000|2022-05-06 14:31:20|2906.41|2906.41|2906.05|2906.05|2906.41|2906.41|2906.05|2906.05|0
1651847490000|2022-05-06 14:31:30|2906.07|2906.07|2906.07|2906.07|2906.07|2906.07|2906.07|2906.07|0
1651847500000|2022-05-06 14:31:40|2906.3|2906.3|2908.17|2908.17|2908.17|2908.17|2906.3|2906.3|0
1651847510000|2022-05-06 14:31:50|2908.39|2908.39|2908.39|2908.39|2908.39|2908.39|2908.39|2908.39|0
1651847520000|2022-05-06 14:32:00|2908.47|2908.47|2909.69|2909.69|2909.69|2909.69|2908.47|2908.47|0
1651847530000|2022-05-06 14:32:10|2909.47|2909.47|2909.23|2909.23|2909.69|2909.69|2909.23|2909.23|0
1651847540000|2022-05-06 14:32:20|2910.14|2910.14|2910.14|2910.14|2910.14|2910.14|2910.14|2910.14|0
1651847550000|2022-05-06 14:32:30|2910.06|2910.06|2910.17|2910.17|2910.17|2910.17|2910.06|2910.06|0
1651847560000|2022-05-06 14:32:40|2911.08|2911.08|2912.22|2912.22|2912.22|2912.22|2911.08|2911.08|0
1651847570000|2022-05-06 14:32:50|2912.76|2912.76|2908.99|2908.99|2912.76|2912.76|2908.76|2908.76|0
1651847580000|2022-05-06 14:33:00|2908.76|2908.76|2907.63|2907.63|2908.76|2908.76|2907.63|2907.63|0
1651847590000|2022-05-06 14:33:10|2907.4|2907.4|2907.17|2907.17|2907.4|2907.4|2907.17|2907.17|0
1651847620000|2022-05-06 14:33:40|2907.01|2907.01|2908.1|2908.1|2909.06|2909.06|2907.01|2907.01|0
1651847630000|2022-05-06 14:33:50|2907.88|2907.88|2908.33|2908.33|2908.33|2908.33|2906.97|2906.97|0
1651847650000|2022-05-06 14:34:10|2906.97|2906.97|2907.15|2907.15|2908.33|2908.33|2906.97|2906.97|0
1651847660000|2022-05-06 14:34:20|2907.38|2907.38|2908.05|2908.05|2908.05|2908.05|2907.38|2907.38|0
1651847670000|2022-05-06 14:34:30|2907.46|2907.46|2907.03|2907.03|2907.46|2907.46|2906.86|2906.86|0
1651847680000|2022-05-06 14:34:40|2907.23|2907.23|2908.72|2908.72|2908.72|2908.72|2907.23|2907.23|0
1651847690000|2022-05-06 14:34:50|2908.5|2908.5|2908.13|2908.13|2908.5|2908.5|2908.13|2908.13|0
1651847700000|2022-05-06 14:35:00|2907.74|2907.74|2907.74|2907.74|2907.74|2907.74|2907.74|2907.74|0
1651847710000|2022-05-06 14:35:10|2907.57|2907.57|2907.57|2907.57|2907.57|2907.57|2907.57|2907.57|0
1651847720000|2022-05-06 14:35:20|2907.35|2907.35|2907.35|2907.35|2907.35|2907.35|2907.35|2907.35|0
1651847740000|2022-05-06 14:35:40|2907.27|2907.27|2907.27|2907.27|2907.27|2907.27|2907.27|2907.27|0
1651847750000|2022-05-06 14:35:50|2907.49|2907.49|2908.17|2908.17|2908.17|2908.17|2907.49|2907.49|0
1651847760000|2022-05-06 14:36:00|2908.62|2908.62|2909.6|2909.6|2909.6|2909.6|2908.62|2908.62|0
1651847770000|2022-05-06 14:36:10|2909.2|2909.2|2908.88|2908.88|2909.2|2909.2|2908.54|2908.54|0
1651847790000|2022-05-06 14:36:30|2908.8|2908.8|2908.64|2908.64|2908.8|2908.8|2908.64|2908.64|0
1651847800000|2022-05-06 14:36:40|2908.18|2908.18|2908.18|2908.18|2908.18|2908.18|2908.18|2908.18|0
1651847810000|2022-05-06 14:36:50|2908.41|2908.41|2908.41|2908.41|2908.41|2908.41|2908.41|2908.41|0
1651847820000|2022-05-06 14:37:00|2908.25|2908.25|2908.17|2908.17|2908.25|2908.25|2908.17|2908.17|0
1651847830000|2022-05-06 14:37:10|2907.81|2907.81|2905.87|2905.87|2907.81|2907.81|2905.79|2905.79|0
1651847840000|2022-05-06 14:37:20|2905.95|2905.95|2906.86|2906.86|2906.86|2906.86|2905.95|2905.95|0
1651847850000|2022-05-06 14:37:30|2907.25|2907.25|2907.25|2907.25|2907.25|2907.25|2907.25|2907.25|0
1651847860000|2022-05-06 14:37:40|2907.48|2907.48|2907.25|2907.25|2907.48|2907.48|2907.25|2907.25|0
1651847870000|2022-05-06 14:37:50|2907.03|2907.03|2907.47|2907.47|2907.47|2907.47|2907.03|2907.03|0
1651847880000|2022-05-06 14:38:00|2907.1|2907.1|2906.62|2906.62|2907.1|2907.1|2906.62|2906.62|0
1651847900000|2022-05-06 14:38:20|2906.17|2906.17|2906.17|2906.17|2906.17|2906.17|2906.17|2906.17|0
1651847910000|2022-05-06 14:38:30|2906.37|2906.37|2906.37|2906.37|2906.37|2906.37|2906.37|2906.37|0
1651847930000|2022-05-06 14:38:50|2905.23|2905.23|2904.55|2904.55|2905.23|2905.23|2904.55|2904.55|0
1651847940000|2022-05-06 14:39:00|2904.11|2904.11|2904.34|2904.34|2904.34|2904.34|2904.11|2904.11|0
1651847960000|2022-05-06 14:39:20|2904.26|2904.26|2905.1|2905.1|2905.1|2905.1|2904.26|2904.26|0
1651847970000|2022-05-06 14:39:30|2905.26|2905.26|2905.26|2905.26|2905.26|2905.26|2905.26|2905.26|0
1651847980000|2022-05-06 14:39:40|2904.35|2904.35|2905.01|2905.01|2905.01|2905.01|2904.35|2904.35|0
1651847990000|2022-05-06 14:39:50|2905.34|2905.34|2905.7|2905.7|2905.7|2905.7|2905.34|2905.34|0
1651848000000|2022-05-06 14:40:00|2905.93|2905.93|2906.15|2906.15|2906.52|2906.52|2905.93|2905.93|0
1651848010000|2022-05-06 14:40:10|2905.79|2905.79|2905.06|2905.06|2905.79|2905.79|2905.06|2905.06|0
1651848020000|2022-05-06 14:40:20|2904.69|2904.69|2904.46|2904.46|2904.69|2904.69|2904.46|2904.46|0
1651848040000|2022-05-06 14:40:40|2904.23|2904.23|2906.79|2906.79|2906.79|2906.79|2904.23|2904.23|0
1651848050000|2022-05-06 14:40:50|2907.01|2907.01|2907.19|2907.19|2907.85|2907.85|2906.95|2906.95|0
1651848060000|2022-05-06 14:41:00|2907.56|2907.56|2907.19|2907.19|2907.56|2907.56|2907.19|2907.19|0
1651848070000|2022-05-06 14:41:10|2906.82|2906.82|2906.82|2906.82|2906.82|2906.82|2906.82|2906.82|0
1651848080000|2022-05-06 14:41:20|2906.9|2906.9|2907.43|2907.43|2907.43|2907.43|2906.9|2906.9|0
1651848160000|2022-05-06 14:42:40|2906.98|2906.98|2906.89|2906.89|2906.98|2906.98|2906.52|2906.52|0
1651848170000|2022-05-06 14:42:50|2907.68|2907.68|2908.07|2908.07|2908.07|2908.07|2907.68|2907.68|0
1651848180000|2022-05-06 14:43:00|2908.75|2908.75|2908.44|2908.44|2908.75|2908.75|2908.07|2908.07|0
1651848190000|2022-05-06 14:43:10|2908.66|2908.66|2909.02|2909.02|2909.02|2909.02|2908.66|2908.66|0
1651848220000|2022-05-06 14:43:40|2909.18|2909.18|2909.52|2909.52|2909.52|2909.52|2909.18|2909.18|0
1651848230000|2022-05-06 14:43:50|2909.29|2909.29|2908.52|2908.52|2909.29|2909.29|2908.52|2908.52|0
1651848240000|2022-05-06 14:44:00|2908.3|2908.3|2908.05|2908.05|2908.3|2908.3|2907.85|2907.85|0
1651848250000|2022-05-06 14:44:10|2908.42|2908.42|2908.78|2908.78|2908.78|2908.78|2908.42|2908.42|0
1651848260000|2022-05-06 14:44:20|2908.42|2908.42|2908.42|2908.42|2908.42|2908.42|2908.42|2908.42|0
1651848270000|2022-05-06 14:44:30|2908.75|2908.75|2908.75|2908.75|2908.75|2908.75|2908.75|2908.75|0
1651848280000|2022-05-06 14:44:40|2907.61|2907.61|2907.61|2907.61|2907.61|2907.61|2907.61|2907.61|0
1651848290000|2022-05-06 14:44:50|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|0
1651848300000|2022-05-06 14:45:00|2907.23|2907.23|2907.23|2907.23|2907.23|2907.23|2907.23|2907.23|0
1651848310000|2022-05-06 14:45:10|2907.15|2907.15|2907.97|2907.97|2907.97|2907.97|2906.99|2906.99|0
1651848320000|2022-05-06 14:45:20|2908.34|2908.34|2909.48|2909.48|2909.48|2909.48|2908.34|2908.34|0
1651848340000|2022-05-06 14:45:40|2909.02|2909.02|2909.35|2909.35|2909.35|2909.35|2909.02|2909.02|0
1651848350000|2022-05-06 14:45:50|2909.14|2909.14|2909.14|2909.14|2909.14|2909.14|2909.14|2909.14|0
1651848360000|2022-05-06 14:46:00|2908.77|2908.77|2909.41|2909.41|2909.41|2909.41|2908.77|2908.77|0
1651848380000|2022-05-06 14:46:20|2910.09|2910.09|2910.09|2910.09|2910.21|2910.21|2909.98|2909.98|0
1651848400000|2022-05-06 14:46:40|2909.41|2909.41|2911.6|2911.6|2911.6|2911.6|2909.41|2909.41|0
1651848410000|2022-05-06 14:46:50|2911.83|2911.83|2912.85|2912.85|2912.85|2912.85|2911.83|2911.83|0
1651848420000|2022-05-06 14:47:00|2912.77|2912.77|2912.77|2912.77|2912.77|2912.77|2912.77|2912.77|0
1651848430000|2022-05-06 14:47:10|2913.55|2913.55|2914.01|2914.01|2914.46|2914.46|2913.55|2913.55|0
1651848440000|2022-05-06 14:47:20|2914.38|2914.38|2914.46|2914.46|2914.46|2914.46|2914.38|2914.38|0
1651848450000|2022-05-06 14:47:30|2914.38|2914.38|2914.6|2914.6|2914.6|2914.6|2914.38|2914.38|0
1651848460000|2022-05-06 14:47:40|2915.33|2915.33|2914.34|2914.34|2915.33|2915.33|2914.34|2914.34|0
1651848480000|2022-05-06 14:48:00|2913.9|2913.9|2912.43|2912.43|2913.9|2913.9|2912.43|2912.43|0
1651848490000|2022-05-06 14:48:10|2912.87|2912.87|2912.87|2912.87|2912.87|2912.87|2912.87|2912.87|0
1651848500000|2022-05-06 14:48:20|2913.1|2913.1|2913.02|2913.02|2913.1|2913.1|2913.02|2913.02|0
1651848510000|2022-05-06 14:48:30|2912.79|2912.79|2912.79|2912.79|2912.79|2912.79|2912.79|2912.79|0
1651848520000|2022-05-06 14:48:40|2912.42|2912.42|2912.42|2912.42|2912.42|2912.42|2912.42|2912.42|0
1651848540000|2022-05-06 14:49:00|2912.34|2912.34|2912.83|2912.83|2912.83|2912.83|2912.34|2912.34|0
1651848550000|2022-05-06 14:49:10|2912.75|2912.75|2913.51|2913.51|2913.51|2913.51|2912.75|2912.75|0
1651848560000|2022-05-06 14:49:20|2913.87|2913.87|2914.53|2914.53|2914.53|2914.53|2913.87|2913.87|0
1651848570000|2022-05-06 14:49:30|2914.9|2914.9|2914.9|2914.9|2914.9|2914.9|2914.9|2914.9|0
1651848580000|2022-05-06 14:49:40|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|0
1651848590000|2022-05-06 14:49:50|2915.56|2915.56|2916.51|2916.51|2916.51|2916.51|2915.56|2915.56|0
1651848600000|2022-05-06 14:50:00|2916.15|2916.15|2916.51|2916.51|2916.51|2916.51|2916.15|2916.15|0
1651848610000|2022-05-06 14:50:10|2916.15|2916.15|2915.7|2915.7|2916.15|2916.15|2915.7|2915.7|0
1651848620000|2022-05-06 14:50:20|2915.26|2915.26|2915.26|2915.26|2915.26|2915.26|2915.04|2915.04|0
1651848630000|2022-05-06 14:50:30|2915.04|2915.04|2915.26|2915.26|2915.26|2915.26|2915.04|2915.04|0
1651848690000|2022-05-06 14:51:30|2914.61|2914.61|2914.61|2914.61|2914.61|2914.61|2914.61|2914.61|0
1651848720000|2022-05-06 14:52:00|2914.24|2914.24|2914.24|2914.24|2914.24|2914.24|2914.24|2914.24|0
1651848730000|2022-05-06 14:52:10|2914.44|2914.44|2914.66|2914.66|2914.66|2914.66|2914.44|2914.44|0
1651848740000|2022-05-06 14:52:20|2914.85|2914.85|2914.85|2914.85|2914.85|2914.85|2914.85|2914.85|0
1651848750000|2022-05-06 14:52:30|2914.74|2914.74|2914.74|2914.74|2914.74|2914.74|2914.74|2914.74|0
1651848780000|2022-05-06 14:53:00|2915.41|2915.41|2915.7|2915.7|2916.07|2916.07|2915.41|2915.41|0
1651848800000|2022-05-06 14:53:20|2916.07|2916.07|2916.44|2916.44|2916.44|2916.44|2916.07|2916.07|0
1651848810000|2022-05-06 14:53:30|2916.63|2916.63|2916.63|2916.63|2916.63|2916.63|2916.63|2916.63|0
1651848820000|2022-05-06 14:53:40|2916.74|2916.74|2916.98|2916.98|2917.35|2917.35|2916.66|2916.66|0
1651848830000|2022-05-06 14:53:50|2916.53|2916.53|2916.45|2916.45|2916.53|2916.53|2916.45|2916.45|0
1651848840000|2022-05-06 14:54:00|2916.61|2916.61|2916.61|2916.61|2916.61|2916.61|2916.61|2916.61|0
1651848850000|2022-05-06 14:54:10|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|0
1651848860000|2022-05-06 14:54:20|2916.77|2916.77|2916.97|2916.97|2916.97|2916.97|2916.77|2916.77|0
1651848870000|2022-05-06 14:54:30|2917.65|2917.65|2917.2|2917.2|2917.65|2917.65|2917.2|2917.2|0
1651848880000|2022-05-06 14:54:40|2917.42|2917.42|2917.42|2917.42|2917.42|2917.42|2917.42|2917.42|0
1651848890000|2022-05-06 14:54:50|2917.5|2917.5|2917.34|2917.34|2917.5|2917.5|2917.34|2917.34|0
1651848910000|2022-05-06 14:55:10|2917.54|2917.54|2917.73|2917.73|2917.73|2917.73|2917.54|2917.54|0
1651848950000|2022-05-06 14:55:50|2917.54|2917.54|2917.73|2917.73|2917.73|2917.73|2917.54|2917.54|0
1651848960000|2022-05-06 14:56:00|2917.51|2917.51|2918.56|2918.56|2919.12|2919.12|2917.51|2917.51|0
1651848970000|2022-05-06 14:56:10|2918.36|2918.36|2917.97|2917.97|2918.36|2918.36|2917.97|2917.97|0
1651848980000|2022-05-06 14:56:20|2918.19|2918.19|2918.19|2918.19|2918.19|2918.19|2918.19|2918.19|0
1651848990000|2022-05-06 14:56:30|2918.3|2918.3|2918.66|2918.66|2918.74|2918.74|2918.3|2918.3|0
1651849000000|2022-05-06 14:56:40|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|0
1651849010000|2022-05-06 14:56:50|2918.84|2918.84|2919.75|2919.75|2919.75|2919.75|2918.84|2918.84|0
1651849030000|2022-05-06 14:57:10|2919.91|2919.91|2919.79|2919.79|2919.99|2919.99|2919.79|2919.79|0
1651849050000|2022-05-06 14:57:30|2920.52|2920.52|2920.52|2920.52|2920.52|2920.52|2920.52|2920.52|0
1651849060000|2022-05-06 14:57:40|2921.43|2921.43|2921.43|2921.43|2921.43|2921.43|2921.43|2921.43|0
1651849070000|2022-05-06 14:57:50|2921.66|2921.66|2921.88|2921.88|2921.88|2921.88|2921.66|2921.66|0
1651849080000|2022-05-06 14:58:00|2921.51|2921.51|2922.33|2922.33|2922.33|2922.33|2921.51|2921.51|0
1651849100000|2022-05-06 14:58:20|2922.53|2922.53|2922.53|2922.53|2922.53|2922.53|2922.53|2922.53|0
1651849110000|2022-05-06 14:58:30|2922.73|2922.73|2922.81|2922.81|2922.81|2922.81|2922.73|2922.73|0
1651849120000|2022-05-06 14:58:40|2923.01|2923.01|2923.09|2923.09|2923.09|2923.09|2923.01|2923.01|0
1651849130000|2022-05-06 14:58:50|2923.53|2923.53|2923.73|2923.73|2923.73|2923.73|2923.53|2923.53|0
1651849140000|2022-05-06 14:59:00|2925.77|2925.77|2925.97|2925.97|2925.97|2925.97|2925.77|2925.77|0
1651849150000|2022-05-06 14:59:10|2926.19|2926.19|2926.53|2926.53|2926.53|2926.53|2925.96|2925.96|0
1651849160000|2022-05-06 14:59:20|2926.98|2926.98|2926.3|2926.3|2926.98|2926.98|2926.3|2926.3|0
1651849180000|2022-05-06 14:59:40|2926.38|2926.38|2925.96|2925.96|2926.38|2926.38|2925.73|2925.73|0
1651849190000|2022-05-06 14:59:50|2925.63|2925.63|2925.19|2925.19|2925.63|2925.63|2925.19|2925.19|0
1651849200000|2022-05-06 15:00:00|2925.08|2925.08|2925.08|2925.08|2925.3|2925.3|2925.08|2925.08|0
1651849210000|2022-05-06 15:00:10|2925.76|2925.76|2928.12|2928.12|2928.12|2928.12|2925.62|2925.62|0
1651849220000|2022-05-06 15:00:20|2927.66|2927.66|2927.66|2927.66|2927.66|2927.66|2927.66|2927.66|0
1651849230000|2022-05-06 15:00:30|2927.21|2927.21|2927.21|2927.21|2927.32|2927.32|2927.21|2927.21|0
1651849250000|2022-05-06 15:00:50|2926.99|2926.99|2926.99|2926.99|2926.99|2926.99|2926.99|2926.99|0
1651849260000|2022-05-06 15:01:00|2926.91|2926.91|2926.8|2926.8|2926.91|2926.91|2926.8|2926.8|0
1651849270000|2022-05-06 15:01:10|2925.43|2925.43|2925.43|2925.43|2925.43|2925.43|2925.43|2925.43|0
1651849290000|2022-05-06 15:01:30|2926.57|2926.57|2926.57|2926.57|2926.57|2926.57|2926.57|2926.57|0
1651849300000|2022-05-06 15:01:40|2926.37|2926.37|2926.37|2926.37|2926.37|2926.37|2926.37|2926.37|0
1651849310000|2022-05-06 15:01:50|2925.93|2925.93|2925.79|2925.79|2926.15|2926.15|2925.79|2925.79|0
1651849320000|2022-05-06 15:02:00|2926.15|2926.15|2926.02|2926.02|2926.15|2926.15|2925.62|2925.62|0
1651849330000|2022-05-06 15:02:10|2925.33|2925.33|2925.33|2925.33|2925.33|2925.33|2925.33|2925.33|0
1651849370000|2022-05-06 15:02:50|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|2925.55|0
1651849380000|2022-05-06 15:03:00|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|2925.19|0
1651849390000|2022-05-06 15:03:10|2924.82|2924.82|2924.3|2924.3|2924.82|2924.82|2924.3|2924.3|0
1651849400000|2022-05-06 15:03:20|2924.08|2924.08|2924.08|2924.08|2924.08|2924.08|2924.08|2924.08|0
1651849410000|2022-05-06 15:03:30|2923.86|2923.86|2923.86|2923.86|2923.86|2923.86|2923.86|2923.86|0
1651849420000|2022-05-06 15:03:40|2923.75|2923.75|2923.75|2923.75|2923.75|2923.75|2923.75|2923.75|0
1651849440000|2022-05-06 15:04:00|2923.52|2923.52|2923.07|2923.07|2923.89|2923.89|2923.07|2923.07|0
1651849450000|2022-05-06 15:04:10|2923.27|2923.27|2923.27|2923.27|2923.27|2923.27|2923.27|2923.27|0
1651849460000|2022-05-06 15:04:20|2923.49|2923.49|2923.49|2923.49|2923.49|2923.49|2923.49|2923.49|0
1651849480000|2022-05-06 15:04:40|2923.27|2923.27|2923.49|2923.49|2923.49|2923.49|2923.27|2923.27|0
1651849490000|2022-05-06 15:04:50|2923.27|2923.27|2923.05|2923.05|2923.27|2923.27|2923.05|2923.05|0
1651849500000|2022-05-06 15:05:00|2923.73|2923.73|2924.46|2924.46|2924.46|2924.46|2923.73|2923.73|0
1651849510000|2022-05-06 15:05:10|2924.24|2924.24|2924.24|2924.24|2924.24|2924.24|2924.24|2924.24|0
1651849530000|2022-05-06 15:05:30|2924.43|2924.43|2924.66|2924.66|2924.66|2924.66|2924.43|2924.43|0
1651849550000|2022-05-06 15:05:50|2924.77|2924.77|2924.54|2924.54|2924.77|2924.77|2924.54|2924.54|0
1651849560000|2022-05-06 15:06:00|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|0
1651849570000|2022-05-06 15:06:10|2925.4|2925.4|2925.4|2925.4|2925.4|2925.4|2925.4|2925.4|0
1651849580000|2022-05-06 15:06:20|2925.2|2925.2|2925.4|2925.4|2925.6|2925.6|2925.2|2925.2|0
1651849590000|2022-05-06 15:06:30|2925.18|2925.18|2925.18|2925.18|2925.18|2925.18|2925.18|2925.18|0
1651849600000|2022-05-06 15:06:40|2925.02|2925.02|2925.02|2925.02|2925.02|2925.02|2925.02|2925.02|0
1651849620000|2022-05-06 15:07:00|2924.8|2924.8|2924.8|2924.8|2924.8|2924.8|2924.8|2924.8|0
1651849630000|2022-05-06 15:07:10|2924.6|2924.6|2924.4|2924.4|2924.6|2924.6|2924.4|2924.4|0
1651849640000|2022-05-06 15:07:20|2924.77|2924.77|2924.77|2924.77|2924.77|2924.77|2924.77|2924.77|0
1651849650000|2022-05-06 15:07:30|2924.4|2924.4|2924.4|2924.4|2924.4|2924.4|2924.4|2924.4|0
1651849660000|2022-05-06 15:07:40|2924.6|2924.6|2924.8|2924.8|2924.8|2924.8|2924.6|2924.6|0
1651849670000|2022-05-06 15:07:50|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|0
1651849690000|2022-05-06 15:08:10|2925.36|2925.36|2924.75|2924.75|2925.36|2925.36|2924.75|2924.75|0
1651849700000|2022-05-06 15:08:20|2924.67|2924.67|2924.59|2924.59|2924.75|2924.75|2924.59|2924.59|0
1651849720000|2022-05-06 15:08:40|2924.82|2924.82|2924.82|2924.82|2924.82|2924.82|2924.82|2924.82|0
1651849730000|2022-05-06 15:08:50|2925.04|2925.04|2924.48|2924.48|2925.04|2925.04|2924.48|2924.48|0
1651849740000|2022-05-06 15:09:00|2924.59|2924.59|2924.59|2924.59|2924.59|2924.59|2924.59|2924.59|0
1651849750000|2022-05-06 15:09:10|2924.22|2924.22|2924.11|2924.11|2924.22|2924.22|2924.11|2924.11|0
1651849760000|2022-05-06 15:09:20|2924.48|2924.48|2924.48|2924.48|2924.48|2924.48|2924.48|2924.48|0
1651849770000|2022-05-06 15:09:30|2924.81|2924.81|2924.92|2924.92|2924.92|2924.92|2924.81|2924.81|0
1651849800000|2022-05-06 15:10:00|2924.6|2924.6|2924.6|2924.6|2924.6|2924.6|2924.6|2924.6|0
1651849820000|2022-05-06 15:10:20|2924.8|2924.8|2924.43|2924.43|2924.8|2924.8|2924.43|2924.43|0
1651849830000|2022-05-06 15:10:30|2924.51|2924.51|2924.51|2924.51|2924.51|2924.51|2924.51|2924.51|0
1651849850000|2022-05-06 15:10:50|2924.31|2924.31|2923.18|2923.18|2924.31|2924.31|2923.18|2923.18|0
1651849860000|2022-05-06 15:11:00|2923.07|2923.07|2922.59|2922.59|2923.07|2923.07|2922.59|2922.59|0
1651849870000|2022-05-06 15:11:10|2922.36|2922.36|2923.04|2923.04|2923.04|2923.04|2922.36|2922.36|0
1651849880000|2022-05-06 15:11:20|2923.24|2923.24|2923.24|2923.24|2923.24|2923.24|2923.24|2923.24|0
1651849890000|2022-05-06 15:11:30|2923.02|2923.02|2923.02|2923.02|2923.02|2923.02|2923.02|2923.02|0
1651849900000|2022-05-06 15:11:40|2923.21|2923.21|2923.13|2923.13|2923.21|2923.21|2923.13|2923.13|0
1651849910000|2022-05-06 15:11:50|2922.91|2922.91|2922.69|2922.69|2922.91|2922.91|2922.69|2922.69|0
1651849920000|2022-05-06 15:12:00|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|2923.6|0
1651849930000|2022-05-06 15:12:10|2923.82|2923.82|2923.96|2923.96|2924.18|2924.18|2923.82|2923.82|0
1651849940000|2022-05-06 15:12:20|2923.73|2923.73|2924.09|2924.09|2924.09|2924.09|2923.73|2923.73|0
1651849970000|2022-05-06 15:12:50|2924.31|2924.31|2924.99|2924.99|2924.99|2924.99|2924.31|2924.31|0
1651849990000|2022-05-06 15:13:10|2925.22|2925.22|2925.22|2925.22|2925.22|2925.22|2925.22|2925.22|0
1651850000000|2022-05-06 15:13:20|2924.53|2924.53|2924.53|2924.53|2924.53|2924.53|2924.53|2924.53|0
1651850030000|2022-05-06 15:13:50|2924.17|2924.17|2924.49|2924.49|2924.49|2924.49|2924.17|2924.17|0
1651850040000|2022-05-06 15:14:00|2924.41|2924.41|2924.41|2924.41|2924.41|2924.41|2924.41|2924.41|0
1651850050000|2022-05-06 15:14:10|2924.8|2924.8|2925.14|2925.14|2925.14|2925.14|2924.8|2924.8|0
1651850060000|2022-05-06 15:14:20|2924.8|2924.8|2925|2925|2925|2925|2924.61|2924.61|0
1651850070000|2022-05-06 15:14:30|2925.2|2925.2|2925.4|2925.4|2925.4|2925.4|2925.2|2925.2|0
1651850080000|2022-05-06 15:14:40|2925.59|2925.59|2925.59|2925.59|2925.59|2925.59|2925.59|2925.59|0
1651850100000|2022-05-06 15:15:00|2926.45|2926.45|2927.1|2927.1|2927.1|2927.1|2926.45|2926.45|0
1651850110000|2022-05-06 15:15:10|2927.18|2927.18|2927.18|2927.18|2927.18|2927.18|2927.18|2927.18|0
1651850130000|2022-05-06 15:15:30|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|0
1651850140000|2022-05-06 15:15:40|2927.59|2927.59|2927.79|2927.79|2927.79|2927.79|2927.59|2927.59|0
1651850150000|2022-05-06 15:15:50|2927.57|2927.57|2927.57|2927.57|2927.57|2927.57|2927.57|2927.57|0
1651850160000|2022-05-06 15:16:00|2928.01|2928.01|2928.01|2928.01|2928.01|2928.01|2928.01|2928.01|0
1651850170000|2022-05-06 15:16:10|2928.78|2928.78|2928.78|2928.78|2928.78|2928.78|2928.78|2928.78|0
1651850200000|2022-05-06 15:16:40|2928.45|2928.45|2928.23|2928.23|2928.45|2928.45|2928.23|2928.23|0
1651850220000|2022-05-06 15:17:00|2928.03|2928.03|2928.03|2928.03|2928.03|2928.03|2928.03|2928.03|0
1651850260000|2022-05-06 15:17:40|2928.23|2928.23|2928.23|2928.23|2928.23|2928.23|2928.23|2928.23|0
1651850270000|2022-05-06 15:17:50|2928.78|2928.78|2928.78|2928.78|2928.78|2928.78|2928.78|2928.78|0
1651850300000|2022-05-06 15:18:20|2929|2929|2929|2929|2929|2929|2929|2929|0
1651850310000|2022-05-06 15:18:30|2928.67|2928.67|2928.56|2928.56|2928.67|2928.67|2928.56|2928.56|0
1651850320000|2022-05-06 15:18:40|2928.2|2928.2|2927.83|2927.83|2928.2|2928.2|2927.83|2927.83|0
1651850330000|2022-05-06 15:18:50|2928.28|2928.28|2928.75|2928.75|2928.97|2928.97|2928.28|2928.28|0
1651850340000|2022-05-06 15:19:00|2928.31|2928.31|2928.15|2928.15|2928.75|2928.75|2928.15|2928.15|0
1651850350000|2022-05-06 15:19:10|2928.37|2928.37|2927.7|2927.7|2928.37|2928.37|2927.7|2927.7|0
1651850360000|2022-05-06 15:19:20|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|2928.06|0
1651850370000|2022-05-06 15:19:30|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|0
1651850380000|2022-05-06 15:19:40|2928.04|2928.04|2928.41|2928.41|2928.41|2928.41|2928.04|2928.04|0
1651850400000|2022-05-06 15:20:00|2928.49|2928.49|2928.71|2928.71|2928.71|2928.71|2928.49|2928.49|0
1651850410000|2022-05-06 15:20:10|2928.34|2928.34|2928.34|2928.34|2928.34|2928.34|2928.34|2928.34|0
1651850420000|2022-05-06 15:20:20|2928.12|2928.12|2927.76|2927.76|2928.12|2928.12|2927.76|2927.76|0
1651850430000|2022-05-06 15:20:30|2927.98|2927.98|2927.54|2927.54|2927.98|2927.98|2927.54|2927.54|0
1651850440000|2022-05-06 15:20:40|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|0
1651850450000|2022-05-06 15:20:50|2928.34|2928.34|2928.34|2928.34|2928.34|2928.34|2928.34|2928.34|0
1651850460000|2022-05-06 15:21:00|2928.71|2928.71|2928.71|2928.71|2928.71|2928.71|2928.71|2928.71|0
1651850470000|2022-05-06 15:21:10|2928.93|2928.93|2928.93|2928.93|2928.93|2928.93|2928.93|2928.93|0
1651850480000|2022-05-06 15:21:20|2929.15|2929.15|2928.92|2928.92|2929.15|2929.15|2928.92|2928.92|0
1651850490000|2022-05-06 15:21:30|2929|2929|2929|2929|2929|2929|2929|2929|0
1651850500000|2022-05-06 15:21:40|2929.22|2929.22|2928.8|2928.8|2929.22|2929.22|2928.8|2928.8|0
1651850510000|2022-05-06 15:21:50|2928.12|2928.12|2927.44|2927.44|2928.12|2928.12|2927.22|2927.22|0
1651850520000|2022-05-06 15:22:00|2927.22|2927.22|2927.59|2927.59|2927.59|2927.59|2927.22|2927.22|0
1651850530000|2022-05-06 15:22:10|2927.36|2927.36|2928.35|2928.35|2928.35|2928.35|2927.36|2927.36|0
1651850550000|2022-05-06 15:22:30|2928.8|2928.8|2929.62|2929.62|2929.62|2929.62|2928.8|2928.8|0
1651850560000|2022-05-06 15:22:40|2929.43|2929.43|2929.87|2929.87|2929.87|2929.87|2929.27|2929.27|0
1651850570000|2022-05-06 15:22:50|2930.09|2930.09|2930.09|2930.09|2930.09|2930.09|2930.09|2930.09|0
1651850580000|2022-05-06 15:23:00|2929.89|2929.89|2929.89|2929.89|2929.89|2929.89|2929.89|2929.89|0
1651850590000|2022-05-06 15:23:10|2929.44|2929.44|2928.53|2928.53|2929.44|2929.44|2928.53|2928.53|0
1651850610000|2022-05-06 15:23:30|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|2928.75|0
1651850620000|2022-05-06 15:23:40|2929.12|2929.12|2928.88|2928.88|2929.34|2929.34|2928.88|2928.88|0
1651850630000|2022-05-06 15:23:50|2928.43|2928.43|2928.02|2928.02|2928.43|2928.43|2928.02|2928.02|0
1651850640000|2022-05-06 15:24:00|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|2927.54|2927.54|0
1651850670000|2022-05-06 15:24:30|2928.59|2928.59|2928.59|2928.59|2928.59|2928.59|2928.59|2928.59|0
1651850680000|2022-05-06 15:24:40|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|0
1651850690000|2022-05-06 15:24:50|2928.59|2928.59|2928.59|2928.59|2928.81|2928.81|2928.59|2928.59|0
1651850700000|2022-05-06 15:25:00|2928.22|2928.22|2928.03|2928.03|2928.42|2928.42|2928.03|2928.03|0
1651850710000|2022-05-06 15:25:10|2928.39|2928.39|2928.25|2928.25|2928.39|2928.39|2927.66|2927.66|0
1651850740000|2022-05-06 15:25:40|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|0
1651850770000|2022-05-06 15:26:10|2927.93|2927.93|2927.49|2927.49|2927.93|2927.93|2927.49|2927.49|0
1651850780000|2022-05-06 15:26:20|2927.04|2927.04|2926.78|2926.78|2927.69|2927.69|2926.78|2926.78|0
1651850790000|2022-05-06 15:26:30|2927|2927|2927|2927|2927|2927|2927|2927|0
1651850800000|2022-05-06 15:26:40|2926.89|2926.89|2927.31|2927.31|2927.48|2927.48|2926.89|2926.89|0
1651850810000|2022-05-06 15:26:50|2926.86|2926.86|2926.66|2926.66|2926.86|2926.86|2926.66|2926.66|0
1651850820000|2022-05-06 15:27:00|2926.77|2926.77|2926.77|2926.77|2926.77|2926.77|2926.55|2926.55|0
1651850830000|2022-05-06 15:27:10|2926.57|2926.57|2926.94|2926.94|2926.94|2926.94|2926.57|2926.57|0
1651850840000|2022-05-06 15:27:20|2926.71|2926.71|2926.87|2926.87|2926.87|2926.87|2926.71|2926.71|0
1651850860000|2022-05-06 15:27:40|2926.65|2926.65|2926.65|2926.65|2926.65|2926.65|2926.65|2926.65|0
1651850880000|2022-05-06 15:28:00|2926.42|2926.42|2926.2|2926.2|2926.42|2926.42|2926.2|2926.2|0
1651850890000|2022-05-06 15:28:10|2926.65|2926.65|2926.76|2926.76|2926.76|2926.76|2926.65|2926.65|0
1651850900000|2022-05-06 15:28:20|2926.68|2926.68|2926.68|2926.68|2926.68|2926.68|2926.68|2926.68|0
1651850920000|2022-05-06 15:28:40|2926.57|2926.57|2926.6|2926.6|2926.6|2926.6|2926.21|2926.21|0
1651850940000|2022-05-06 15:29:00|2926.82|2926.82|2927.1|2927.1|2927.3|2927.3|2926.82|2926.82|0
1651850950000|2022-05-06 15:29:10|2927.33|2927.33|2927.33|2927.33|2927.33|2927.33|2927.33|2927.33|0
1651850960000|2022-05-06 15:29:20|2926.96|2926.96|2926.73|2926.73|2926.96|2926.96|2926.73|2926.73|0
1651850970000|2022-05-06 15:29:30|2926.97|2926.97|2927.74|2927.74|2927.74|2927.74|2926.69|2926.69|0
1651850980000|2022-05-06 15:29:40|2927.15|2927.15|2927.15|2927.15|2927.15|2927.15|2927.15|2927.15|0
1651850990000|2022-05-06 15:29:50|2927.38|2927.38|2928.49|2928.49|2929.15|2929.15|2927.14|2927.14|0
1652080500000|2022-05-09 07:15:00|2929.21|2929.21|2928.81|2928.81|2929.21|2929.21|2928.81|2928.81|0
1652080510000|2022-05-09 07:15:10|2929.01|2929.01|2929.01|2929.01|2929.01|2929.01|2929.01|2929.01|0
1652080520000|2022-05-09 07:15:20|2929.8|2929.8|2929.43|2929.43|2929.8|2929.8|2929.43|2929.43|0
1652080530000|2022-05-09 07:15:30|2928.77|2928.77|2926.26|2926.26|2928.77|2928.77|2926.26|2926.26|0
1652080550000|2022-05-09 07:15:50|2926.74|2926.74|2925.61|2925.61|2927.65|2927.65|2925.22|2925.22|0
1652080570000|2022-05-09 07:16:10|2925.39|2925.39|2925.39|2925.39|2925.39|2925.39|2925.39|2925.39|0
1652080580000|2022-05-09 07:16:20|2924.01|2924.01|2924.01|2924.01|2924.01|2924.01|2924.01|2924.01|0
1652080590000|2022-05-09 07:16:30|2924.23|2924.23|2924.46|2924.46|2924.46|2924.46|2924.23|2924.23|0
1652080600000|2022-05-09 07:16:40|2924.66|2924.66|2924.01|2924.01|2924.66|2924.66|2924.01|2924.01|0
1652080620000|2022-05-09 07:17:00|2923.93|2923.93|2923.85|2923.85|2923.93|2923.93|2923.85|2923.85|0
1652080630000|2022-05-09 07:17:10|2923.19|2923.19|2924.1|2924.1|2924.1|2924.1|2923.19|2923.19|0
1652080650000|2022-05-09 07:17:30|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|2922.27|0
1652080680000|2022-05-09 07:18:00|2920.88|2920.88|2920.72|2920.72|2920.88|2920.88|2920.72|2920.72|0
1652080690000|2022-05-09 07:18:10|2921.28|2921.28|2921.17|2921.17|2921.28|2921.28|2921.17|2921.17|0
1652080700000|2022-05-09 07:18:20|2921.36|2921.36|2921.36|2921.36|2921.36|2921.36|2921.36|2921.36|0
1652080720000|2022-05-09 07:18:40|2922.73|2922.73|2922.73|2922.73|2922.73|2922.73|2922.73|2922.73|0
1652080760000|2022-05-09 07:19:20|2922|2922|2922|2922|2922|2922|2922|2922|0
1652080780000|2022-05-09 07:19:40|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|2921.92|0
1652080810000|2022-05-09 07:20:10|2922.65|2922.65|2922.65|2922.65|2922.65|2922.65|2922.65|2922.65|0
1652080840000|2022-05-09 07:20:40|2922.43|2922.43|2920.7|2920.7|2922.43|2922.43|2920.7|2920.7|0
1652080860000|2022-05-09 07:21:00|2920.92|2920.92|2921.12|2921.12|2921.12|2921.12|2920.33|2920.33|0
1652080870000|2022-05-09 07:21:10|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|2920.79|0
1652080890000|2022-05-09 07:21:30|2920.42|2920.42|2918.74|2918.74|2920.42|2920.42|2918.74|2918.74|0
1652080900000|2022-05-09 07:21:40|2917.28|2917.28|2918.19|2918.19|2918.19|2918.19|2917.28|2917.28|0
1652080910000|2022-05-09 07:21:50|2917.59|2917.59|2918.69|2918.69|2918.69|2918.69|2917.59|2917.59|0
1652080920000|2022-05-09 07:22:00|2918.32|2918.32|2918.24|2918.24|2918.32|2918.32|2918.24|2918.24|0
1652080950000|2022-05-09 07:22:30|2917.88|2917.88|2916.1|2916.1|2917.88|2917.88|2916.1|2916.1|0
1652080960000|2022-05-09 07:22:40|2915.11|2915.11|2915.9|2915.9|2915.9|2915.9|2915.11|2915.11|0
1652081000000|2022-05-09 07:23:20|2914.99|2914.99|2914.99|2914.99|2914.99|2914.99|2914.99|2914.99|0
1652081010000|2022-05-09 07:23:30|2914.44|2914.44|2914.44|2914.44|2914.44|2914.44|2914.44|2914.44|0
1652081040000|2022-05-09 07:24:00|2914|2914|2913.49|2913.49|2914.23|2914.23|2913.49|2913.49|0
1652081050000|2022-05-09 07:24:10|2912.4|2912.4|2911.58|2911.58|2912.4|2912.4|2911.58|2911.58|0
1652081090000|2022-05-09 07:24:50|2911.8|2911.8|2911.8|2911.8|2911.8|2911.8|2911.8|2911.8|0
1652081100000|2022-05-09 07:25:00|2912.25|2912.25|2912.25|2912.25|2912.25|2912.25|2912.25|2912.25|0
1652081110000|2022-05-09 07:25:10|2912.84|2912.84|2912.84|2912.84|2912.84|2912.84|2912.84|2912.84|0
1652081130000|2022-05-09 07:25:30|2914.05|2914.05|2914.05|2914.05|2914.05|2914.05|2914.05|2914.05|0
1652081140000|2022-05-09 07:25:40|2914.16|2914.16|2914.38|2914.38|2914.38|2914.38|2914.16|2914.16|0
1652081160000|2022-05-09 07:26:00|2914.82|2914.82|2914.82|2914.82|2914.82|2914.82|2914.82|2914.82|0
1652081170000|2022-05-09 07:26:10|2915.04|2915.04|2915.59|2915.59|2915.92|2915.92|2915.04|2915.04|0
1652081180000|2022-05-09 07:26:20|2915.39|2915.39|2915.1|2915.1|2916.17|2916.17|2915.1|2915.1|0
1652081190000|2022-05-09 07:26:30|2916.2|2916.2|2917.64|2917.64|2917.64|2917.64|2916.2|2916.2|0
1652081200000|2022-05-09 07:26:40|2916.85|2916.85|2916.63|2916.63|2916.85|2916.85|2916.63|2916.63|0
1652081220000|2022-05-09 07:27:00|2915.9|2915.9|2917.11|2917.11|2917.11|2917.11|2915.9|2915.9|0
1652081230000|2022-05-09 07:27:10|2917.33|2917.33|2917.33|2917.33|2917.33|2917.33|2917.33|2917.33|0
1652081240000|2022-05-09 07:27:20|2916.73|2916.73|2916.73|2916.73|2916.73|2916.73|2916.73|2916.73|0
1652081270000|2022-05-09 07:27:50|2917.39|2917.39|2917.61|2917.61|2917.72|2917.72|2917.17|2917.17|0
1652081280000|2022-05-09 07:28:00|2917.17|2917.17|2916.95|2916.95|2917.17|2917.17|2916.95|2916.95|0
1652081290000|2022-05-09 07:28:10|2917.68|2917.68|2917.68|2917.68|2917.68|2917.68|2917.68|2917.68|0
1652081330000|2022-05-09 07:28:50|2917.28|2917.28|2917.48|2917.48|2917.48|2917.48|2917.28|2917.28|0
1652081340000|2022-05-09 07:29:00|2917.04|2917.04|2917.04|2917.04|2917.04|2917.04|2917.04|2917.04|0
1652081350000|2022-05-09 07:29:10|2917.26|2917.26|2917.26|2917.26|2917.26|2917.26|2917.26|2917.26|0
1652081400000|2022-05-09 07:30:00|2916.37|2916.37|2915.16|2915.16|2916.37|2916.37|2915.16|2915.16|0
1652081410000|2022-05-09 07:30:10|2915.52|2915.52|2915.52|2915.52|2915.52|2915.52|2915.52|2915.52|0
1652081430000|2022-05-09 07:30:30|2915.3|2915.3|2915.3|2915.3|2915.3|2915.3|2915.3|2915.3|0
1652081460000|2022-05-09 07:31:00|2914.86|2914.86|2914.86|2914.86|2914.86|2914.86|2914.86|2914.86|0
1652081480000|2022-05-09 07:31:20|2915.22|2915.22|2915.22|2915.22|2915.22|2915.22|2915.22|2915.22|0
1652081520000|2022-05-09 07:32:00|2915.42|2915.42|2915.42|2915.42|2915.42|2915.42|2915.42|2915.42|0
1652081530000|2022-05-09 07:32:10|2916.52|2916.52|2916.74|2916.74|2916.74|2916.74|2916.52|2916.52|0
1652081540000|2022-05-09 07:32:20|2916.01|2916.01|2916.01|2916.01|2916.01|2916.01|2916.01|2916.01|0
1652081570000|2022-05-09 07:32:50|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|0
1652081580000|2022-05-09 07:33:00|2916.97|2916.97|2917.17|2917.17|2917.17|2917.17|2916.97|2916.97|0
1652081610000|2022-05-09 07:33:30|2917.62|2917.62|2917.17|2917.17|2917.62|2917.62|2917.17|2917.17|0
1652081630000|2022-05-09 07:33:50|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|0
1652081640000|2022-05-09 07:34:00|2916.41|2916.41|2916.41|2916.41|2916.41|2916.41|2916.41|2916.41|0
1652081650000|2022-05-09 07:34:10|2915.81|2915.81|2915.62|2915.62|2915.81|2915.81|2915.62|2915.62|0
1652081660000|2022-05-09 07:34:20|2915.18|2915.18|2915.18|2915.18|2915.18|2915.18|2915.18|2915.18|0
1652081680000|2022-05-09 07:34:40|2916.09|2916.09|2916.66|2916.66|2916.66|2916.66|2915.65|2915.65|0
1652081690000|2022-05-09 07:34:50|2916.88|2916.88|2916.88|2916.88|2916.88|2916.88|2916.88|2916.88|0
1652081700000|2022-05-09 07:35:00|2917.1|2917.1|2917.1|2917.1|2917.54|2917.54|2917.1|2917.1|0
1652081720000|2022-05-09 07:35:20|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|0
1652081730000|2022-05-09 07:35:30|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|0
1652081740000|2022-05-09 07:35:40|2917.49|2917.49|2917.49|2917.49|2917.49|2917.49|2917.49|2917.49|0
1652081760000|2022-05-09 07:36:00|2917.1|2917.1|2916.88|2916.88|2917.1|2917.1|2916.88|2916.88|0
1652081770000|2022-05-09 07:36:10|2916.51|2916.51|2916.51|2916.51|2916.51|2916.51|2916.15|2916.15|0
1652081820000|2022-05-09 07:37:00|2915.98|2915.98|2914.77|2914.77|2915.98|2915.98|2914.77|2914.77|0
1652081860000|2022-05-09 07:37:40|2914.66|2914.66|2915.02|2915.02|2915.02|2915.02|2914.66|2914.66|0
1652081880000|2022-05-09 07:38:00|2915.22|2915.22|2915.81|2915.81|2915.81|2915.81|2915.22|2915.22|0
1652081890000|2022-05-09 07:38:10|2916.41|2916.41|2916.41|2916.41|2916.41|2916.41|2916.41|2916.41|0
1652081910000|2022-05-09 07:38:30|2916.09|2916.09|2916.09|2916.09|2916.09|2916.09|2916.09|2916.09|0
1652081920000|2022-05-09 07:38:40|2915.43|2915.43|2915.43|2915.43|2915.43|2915.43|2915.43|2915.43|0
1652081930000|2022-05-09 07:38:50|2915.87|2915.87|2915.43|2915.43|2915.87|2915.87|2915.43|2915.43|0
1652081940000|2022-05-09 07:39:00|2915.76|2915.76|2914.48|2914.48|2915.95|2915.95|2914.48|2914.48|0
1652081980000|2022-05-09 07:39:40|2914.81|2914.81|2915.03|2915.03|2915.03|2915.03|2914.81|2914.81|0
1652081990000|2022-05-09 07:39:50|2914.7|2914.7|2914.7|2914.7|2914.7|2914.7|2914.7|2914.7|0
1652082000000|2022-05-09 07:40:00|2915.1|2915.1|2915.1|2915.1|2915.1|2915.1|2915.1|2915.1|0
1652082060000|2022-05-09 07:41:00|2914.5|2914.5|2914.5|2914.5|2914.5|2914.5|2914.5|2914.5|0
1652082070000|2022-05-09 07:41:10|2914.61|2914.61|2914.61|2914.61|2914.61|2914.61|2914.61|2914.61|0
1652082080000|2022-05-09 07:41:20|2914.84|2914.84|2914.76|2914.76|2914.84|2914.84|2914.39|2914.39|0
1652082100000|2022-05-09 07:41:40|2914.98|2914.98|2914.98|2914.98|2914.98|2914.98|2914.98|2914.98|0
1652082110000|2022-05-09 07:41:50|2915.57|2915.57|2916.17|2916.17|2916.17|2916.17|2915.57|2915.57|0
1652082140000|2022-05-09 07:42:20|2916.6|2916.6|2916.6|2916.6|2916.6|2916.6|2916.6|2916.6|0
1652082160000|2022-05-09 07:42:40|2917.05|2917.05|2917.05|2917.05|2917.05|2917.05|2917.05|2917.05|0
1652082170000|2022-05-09 07:42:50|2916.65|2916.65|2916.85|2916.85|2916.85|2916.85|2916.65|2916.65|0
1652082180000|2022-05-09 07:43:00|2917.22|2917.22|2918.31|2918.31|2918.31|2918.31|2917.22|2917.22|0
1652082200000|2022-05-09 07:43:20|2918.12|2918.12|2918.23|2918.23|2918.23|2918.23|2918.12|2918.12|0
1652082230000|2022-05-09 07:43:50|2918.67|2918.67|2918.45|2918.45|2918.67|2918.67|2918.45|2918.45|0
1652082240000|2022-05-09 07:44:00|2918.67|2918.67|2918.89|2918.89|2918.89|2918.89|2918.67|2918.67|0
1652082250000|2022-05-09 07:44:10|2918.67|2918.67|2920.53|2920.53|2920.53|2920.53|2918.67|2918.67|0
1652082260000|2022-05-09 07:44:20|2921.27|2921.27|2922.7|2922.7|2922.7|2922.7|2921.27|2921.27|0
1652082270000|2022-05-09 07:44:30|2922.15|2922.15|2922.15|2922.15|2922.15|2922.15|2922.15|2922.15|0
1652082310000|2022-05-09 07:45:10|2922.55|2922.55|2922.74|2922.74|2922.74|2922.74|2922.55|2922.55|0
1652082340000|2022-05-09 07:45:40|2923.2|2923.2|2923.2|2923.2|2923.2|2923.2|2923.2|2923.2|0
1652082360000|2022-05-09 07:46:00|2922.97|2922.97|2922.74|2922.74|2922.97|2922.97|2922.74|2922.74|0
1652082380000|2022-05-09 07:46:20|2922.29|2922.29|2922.52|2922.52|2922.52|2922.52|2921.61|2921.61|0
1652082390000|2022-05-09 07:46:30|2922.74|2922.74|2923.13|2923.13|2923.13|2923.13|2922.74|2922.74|0
1652082400000|2022-05-09 07:46:40|2923.61|2923.61|2924.49|2924.49|2924.49|2924.49|2923.61|2923.61|0
1652082420000|2022-05-09 07:47:00|2924.68|2924.68|2924.68|2924.68|2924.68|2924.68|2924.68|2924.68|0
1652082430000|2022-05-09 07:47:10|2925.12|2925.12|2925.12|2925.12|2925.12|2925.12|2925.12|2925.12|0
1652082480000|2022-05-09 07:48:00|2924.76|2924.76|2925.49|2925.49|2925.49|2925.49|2924.76|2924.76|0
1652082490000|2022-05-09 07:48:10|2926.37|2926.37|2926.37|2926.37|2926.37|2926.37|2926.37|2926.37|0
1652082510000|2022-05-09 07:48:30|2926.97|2926.97|2926.97|2926.97|2926.97|2926.97|2926.97|2926.97|0
1652082520000|2022-05-09 07:48:40|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|2927.4|0
1652082540000|2022-05-09 07:49:00|2928.5|2928.5|2928.87|2928.87|2928.87|2928.87|2928.5|2928.5|0
1652082550000|2022-05-09 07:49:10|2929.09|2929.09|2929.09|2929.09|2929.09|2929.09|2929.09|2929.09|0
1652082570000|2022-05-09 07:49:30|2929.29|2929.29|2929.29|2929.29|2929.29|2929.29|2929.29|2929.29|0
1652082670000|2022-05-09 07:51:10|2929.07|2929.07|2928.38|2928.38|2929.07|2929.07|2928.38|2928.38|0
1652082680000|2022-05-09 07:51:20|2928.84|2928.84|2928.84|2928.84|2928.84|2928.84|2928.84|2928.84|0
1652082700000|2022-05-09 07:51:40|2929.39|2929.39|2929.39|2929.39|2929.39|2929.39|2929.39|2929.39|0
1652082710000|2022-05-09 07:51:50|2929.17|2929.17|2929.17|2929.17|2929.17|2929.17|2929.17|2929.17|0
1652082730000|2022-05-09 07:52:10|2928.44|2928.44|2928.44|2928.44|2928.44|2928.44|2928.44|2928.44|0
1652082740000|2022-05-09 07:52:20|2928.99|2928.99|2928.33|2928.33|2928.99|2928.99|2928.33|2928.33|0
1652082750000|2022-05-09 07:52:30|2928.11|2928.11|2926.48|2926.48|2928.11|2928.11|2926.48|2926.48|0
1652082760000|2022-05-09 07:52:40|2926.04|2926.04|2926.04|2926.04|2926.04|2926.04|2926.04|2926.04|0
1652082770000|2022-05-09 07:52:50|2926.48|2926.48|2926.5|2926.5|2926.5|2926.5|2926.04|2926.04|0
1652082780000|2022-05-09 07:53:00|2926.13|2926.13|2925.91|2925.91|2926.13|2926.13|2925.91|2925.91|0
1652082810000|2022-05-09 07:53:30|2925.03|2925.03|2924.87|2924.87|2925.03|2925.03|2924.87|2924.87|0
1652082820000|2022-05-09 07:53:40|2925.09|2925.09|2925.09|2925.09|2925.09|2925.09|2925.09|2925.09|0
1652082850000|2022-05-09 07:54:10|2923.99|2923.99|2923.77|2923.77|2923.99|2923.99|2923.77|2923.77|0
1652082860000|2022-05-09 07:54:20|2923.45|2923.45|2923.61|2923.61|2923.61|2923.61|2923.45|2923.45|0
1652082930000|2022-05-09 07:55:30|2924.29|2924.29|2924.19|2924.19|2924.98|2924.98|2924.19|2924.19|0
1652082940000|2022-05-09 07:55:40|2923.96|2923.96|2923.96|2923.96|2923.96|2923.96|2923.96|2923.96|0
1652082960000|2022-05-09 07:56:00|2923.05|2923.05|2922.1|2922.1|2923.05|2923.05|2922.1|2922.1|0
1652082980000|2022-05-09 07:56:20|2922.56|2922.56|2921.83|2921.83|2922.56|2922.56|2921.83|2921.83|0
1652083000000|2022-05-09 07:56:40|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|0
1652083020000|2022-05-09 07:57:00|2922.11|2922.11|2922.11|2922.11|2922.11|2922.11|2922.11|2922.11|0
1652083040000|2022-05-09 07:57:20|2921.89|2921.89|2921.89|2921.89|2921.89|2921.89|2921.89|2921.89|0
1652083060000|2022-05-09 07:57:40|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|2921.69|0
1652083070000|2022-05-09 07:57:50|2921.14|2921.14|2921.36|2921.36|2921.36|2921.36|2921.14|2921.14|0
1652083080000|2022-05-09 07:58:00|2921.76|2921.76|2921.76|2921.76|2921.76|2921.76|2921.76|2921.76|0
1652083090000|2022-05-09 07:58:10|2922.2|2922.2|2922.2|2922.2|2922.2|2922.2|2922.2|2922.2|0
1652083130000|2022-05-09 07:58:50|2921.6|2921.6|2917.1|2917.1|2921.6|2921.6|2917.1|2917.1|0
1652083140000|2022-05-09 07:59:00|2917.5|2917.5|2917.5|2917.5|2917.5|2917.5|2917.5|2917.5|0
1652083150000|2022-05-09 07:59:10|2917.3|2917.3|2917.5|2917.5|2917.5|2917.5|2917.3|2917.3|0
1652083170000|2022-05-09 07:59:30|2917.9|2917.9|2917.9|2917.9|2917.9|2917.9|2917.9|2917.9|0
1652083180000|2022-05-09 07:59:40|2917.41|2917.41|2917.41|2917.41|2917.41|2917.41|2917.41|2917.41|0
1652083190000|2022-05-09 07:59:50|2917.61|2917.61|2917.61|2917.61|2917.61|2917.61|2917.61|2917.61|0
1652083200000|2022-05-09 08:00:00|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|0
1652083220000|2022-05-09 08:00:20|2918.52|2918.52|2918.52|2918.52|2918.52|2918.52|2918.52|2918.52|0
1652083250000|2022-05-09 08:00:50|2918.07|2918.07|2918.07|2918.07|2918.07|2918.07|2918.07|2918.07|0
1652083260000|2022-05-09 08:01:00|2917.83|2917.83|2917.75|2917.75|2917.83|2917.83|2917.75|2917.75|0
1652083270000|2022-05-09 08:01:10|2917.53|2917.53|2917.53|2917.53|2917.53|2917.53|2917.53|2917.53|0
1652083300000|2022-05-09 08:01:40|2917.97|2917.97|2917.97|2917.97|2917.97|2917.97|2917.97|2917.97|0
1652083310000|2022-05-09 08:01:50|2917.41|2917.41|2917.41|2917.41|2917.41|2917.41|2917.41|2917.41|0
1652083320000|2022-05-09 08:02:00|2916.53|2916.53|2916.53|2916.53|2916.53|2916.53|2916.53|2916.53|0
1652083330000|2022-05-09 08:02:10|2916.75|2916.75|2916.75|2916.75|2916.75|2916.75|2916.75|2916.75|0
1652083370000|2022-05-09 08:02:50|2917.12|2917.12|2917.12|2917.12|2917.12|2917.12|2916.68|2916.68|0
1652083430000|2022-05-09 08:03:50|2916.13|2916.13|2916.13|2916.13|2916.13|2916.13|2916.13|2916.13|0
1652083470000|2022-05-09 08:04:30|2915.93|2915.93|2916.25|2916.25|2916.25|2916.25|2915.93|2915.93|0
1652083480000|2022-05-09 08:04:40|2916.47|2916.47|2916.01|2916.01|2916.69|2916.69|2916.01|2916.01|0
1652083490000|2022-05-09 08:04:50|2915.64|2915.64|2915.09|2915.09|2915.64|2915.64|2915.09|2915.09|0
1652083500000|2022-05-09 08:05:00|2914.87|2914.87|2914.87|2914.87|2914.87|2914.87|2914.87|2914.87|0
1652083520000|2022-05-09 08:05:20|2915.1|2915.1|2913.67|2913.67|2915.1|2915.1|2913.67|2913.67|0
1652083530000|2022-05-09 08:05:30|2913.3|2913.3|2913.3|2913.3|2913.3|2913.3|2913.3|2913.3|0
1652083550000|2022-05-09 08:05:50|2912.94|2912.94|2912.94|2912.94|2912.94|2912.94|2912.94|2912.94|0
1652083560000|2022-05-09 08:06:00|2912.5|2912.5|2912.5|2912.5|2912.5|2912.5|2912.5|2912.5|0
1652083570000|2022-05-09 08:06:10|2911.5|2911.5|2911.31|2911.31|2911.5|2911.5|2911.31|2911.31|0
1652083590000|2022-05-09 08:06:30|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|0
1652083620000|2022-05-09 08:07:00|2911.28|2911.28|2911.28|2911.28|2911.28|2911.28|2911.28|2911.28|0
1652083640000|2022-05-09 08:07:20|2910.92|2910.92|2910.92|2910.92|2910.92|2910.92|2910.92|2910.92|0
1652083690000|2022-05-09 08:08:10|2911.12|2911.12|2911.12|2911.12|2911.12|2911.12|2911.12|2911.12|0
1652083700000|2022-05-09 08:08:20|2910.78|2910.78|2910.12|2910.12|2910.78|2910.78|2910.12|2910.12|0
1652083710000|2022-05-09 08:08:30|2909.68|2909.68|2909.68|2909.68|2909.68|2909.68|2909.68|2909.68|0
1652083720000|2022-05-09 08:08:40|2909.88|2909.88|2909.29|2909.29|2909.88|2909.88|2909.29|2909.29|0
1652083730000|2022-05-09 08:08:50|2909.09|2909.09|2907.98|2907.98|2909.09|2909.09|2907.98|2907.98|0
1652083750000|2022-05-09 08:09:10|2907.87|2907.87|2907.87|2907.87|2907.87|2907.87|2907.87|2907.87|0
1652083760000|2022-05-09 08:09:20|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|0
1652083800000|2022-05-09 08:10:00|2907.19|2907.19|2907.11|2907.11|2907.19|2907.19|2907.11|2907.11|0
1652083810000|2022-05-09 08:10:10|2906.72|2906.72|2906.88|2906.88|2907.6|2907.6|2906.72|2906.72|0
1652083820000|2022-05-09 08:10:20|2906.15|2906.15|2906.15|2906.15|2906.15|2906.15|2906.15|2906.15|0
1652083850000|2022-05-09 08:10:50|2905.78|2905.78|2905.78|2905.78|2905.78|2905.78|2905.78|2905.78|0
1652083890000|2022-05-09 08:11:30|2902.8|2902.8|2902.8|2902.8|2902.8|2902.8|2902.8|2902.8|0
1652083910000|2022-05-09 08:11:50|2903.02|2903.02|2902.45|2902.45|2903.24|2903.24|2902.45|2902.45|0
1652083920000|2022-05-09 08:12:00|2902.21|2902.21|2901.5|2901.5|2902.21|2902.21|2901.5|2901.5|0
1652083930000|2022-05-09 08:12:10|2901.94|2901.94|2901.5|2901.5|2901.94|2901.94|2901.5|2901.5|0
1652083940000|2022-05-09 08:12:20|2901.26|2901.26|2901.26|2901.26|2901.26|2901.26|2901.26|2901.26|0
1652083950000|2022-05-09 08:12:30|2901.04|2901.04|2900.82|2900.82|2901.04|2901.04|2900.82|2900.82|0
1652083960000|2022-05-09 08:12:40|2900.09|2900.09|2900.09|2900.09|2900.09|2900.09|2900.09|2900.09|0
1652083970000|2022-05-09 08:12:50|2899.87|2899.87|2899.87|2899.87|2899.87|2899.87|2899.87|2899.87|0
1652083980000|2022-05-09 08:13:00|2899.27|2899.27|2898.13|2898.13|2899.27|2899.27|2898.13|2898.13|0
1652083990000|2022-05-09 08:13:10|2897.22|2897.22|2898.08|2898.08|2898.53|2898.53|2897.22|2897.22|0
1652084000000|2022-05-09 08:13:20|2898.97|2898.97|2899.8|2899.8|2899.8|2899.8|2898.97|2898.97|0
1652084030000|2022-05-09 08:13:50|2900|2900|2900|2900|2900|2900|2900|2900|0
1652084040000|2022-05-09 08:14:00|2900.56|2900.56|2901|2901|2901|2901|2900.56|2900.56|0
1652084050000|2022-05-09 08:14:10|2900.89|2900.89|2901.33|2901.33|2901.33|2901.33|2900.89|2900.89|0
1652084060000|2022-05-09 08:14:20|2901.44|2901.44|2901.44|2901.44|2901.44|2901.44|2901.44|2901.44|0
1652084090000|2022-05-09 08:14:50|2901.9|2901.9|2901.9|2901.9|2901.9|2901.9|2901.9|2901.9|0
1652084100000|2022-05-09 08:15:00|2902.34|2902.34|2904.03|2904.03|2904.03|2904.03|2902.34|2902.34|0
1652084110000|2022-05-09 08:15:10|2904.19|2904.19|2904.19|2904.19|2904.19|2904.19|2904.19|2904.19|0
1652084120000|2022-05-09 08:15:20|2904.97|2904.97|2904.53|2904.53|2904.97|2904.97|2904.53|2904.53|0
1652084140000|2022-05-09 08:15:40|2904.09|2904.09|2904.31|2904.31|2904.31|2904.31|2904.09|2904.09|0
1652084150000|2022-05-09 08:15:50|2904.97|2904.97|2903.97|2903.97|2905.53|2905.53|2903.97|2903.97|0
1652084170000|2022-05-09 08:16:10|2903.57|2903.57|2903.57|2903.57|2903.57|2903.57|2903.57|2903.57|0
1652084180000|2022-05-09 08:16:20|2903.81|2903.81|2903.97|2903.97|2903.97|2903.97|2903.81|2903.81|0
1652084190000|2022-05-09 08:16:30|2904.2|2904.2|2904.65|2904.65|2904.65|2904.65|2904.2|2904.2|0
1652084200000|2022-05-09 08:16:40|2905.09|2905.09|2905.29|2905.29|2905.29|2905.29|2905.09|2905.09|0
1652084210000|2022-05-09 08:16:50|2905.52|2905.52|2905.52|2905.52|2905.52|2905.52|2905.52|2905.52|0
1652084230000|2022-05-09 08:17:10|2905.63|2905.63|2905.54|2905.54|2905.74|2905.74|2905.54|2905.54|0
1652084250000|2022-05-09 08:17:30|2906.13|2906.13|2905.69|2905.69|2906.13|2906.13|2905.69|2905.69|0
1652084280000|2022-05-09 08:18:00|2905.91|2905.91|2905.91|2905.91|2905.91|2905.91|2905.91|2905.91|0
1652084290000|2022-05-09 08:18:10|2906.13|2906.13|2906.35|2906.35|2906.35|2906.35|2906.13|2906.13|0
1652084300000|2022-05-09 08:18:20|2907.13|2907.13|2908|2908|2908|2908|2906.91|2906.91|0
1652084320000|2022-05-09 08:18:40|2907.78|2907.78|2908|2908|2908|2908|2907.78|2907.78|0
1652084340000|2022-05-09 08:19:00|2907.78|2907.78|2907.78|2907.78|2907.78|2907.78|2907.78|2907.78|0
1652084350000|2022-05-09 08:19:10|2908|2908|2908.21|2908.21|2908.21|2908.21|2908|2908|0
1652084360000|2022-05-09 08:19:20|2907.99|2907.99|2907.57|2907.57|2907.99|2907.99|2907.57|2907.57|0
1652084380000|2022-05-09 08:19:40|2906.91|2906.91|2906.91|2906.91|2906.91|2906.91|2906.91|2906.91|0
1652084390000|2022-05-09 08:19:50|2907.13|2907.13|2907.68|2907.68|2907.68|2907.68|2906.91|2906.91|0
1652084400000|2022-05-09 08:20:00|2908.08|2908.08|2908.08|2908.08|2908.08|2908.08|2908.08|2908.08|0
1652084410000|2022-05-09 08:20:10|2908.3|2908.3|2908.3|2908.3|2908.3|2908.3|2908.3|2908.3|0
1652084420000|2022-05-09 08:20:20|2908.66|2908.66|2909.39|2909.39|2909.39|2909.39|2908.66|2908.66|0
1652084450000|2022-05-09 08:20:50|2910.06|2910.06|2910.06|2910.06|2910.06|2910.06|2910.06|2910.06|0
1652084470000|2022-05-09 08:21:10|2909.84|2909.84|2910.23|2910.23|2910.23|2910.23|2909.84|2909.84|0
1652084480000|2022-05-09 08:21:20|2909.5|2909.5|2910.39|2910.39|2910.39|2910.39|2909.5|2909.5|0
1652084490000|2022-05-09 08:21:30|2910.19|2910.19|2910.3|2910.3|2910.3|2910.3|2910.19|2910.19|0
1652084510000|2022-05-09 08:21:50|2910.08|2910.08|2910.08|2910.08|2910.08|2910.08|2910.08|2910.08|0
1652084520000|2022-05-09 08:22:00|2909.86|2909.86|2909.86|2909.86|2909.86|2909.86|2909.86|2909.86|0
1652084540000|2022-05-09 08:22:20|2909.13|2909.13|2909.13|2909.13|2909.13|2909.13|2909.13|2909.13|0
1652084550000|2022-05-09 08:22:30|2907.94|2907.94|2908.42|2908.42|2908.42|2908.42|2907.94|2907.94|0
1652084560000|2022-05-09 08:22:40|2909.21|2909.21|2909.21|2909.21|2909.21|2909.21|2909.21|2909.21|0
1652084570000|2022-05-09 08:22:50|2908.1|2908.1|2907.66|2907.66|2908.1|2908.1|2907.66|2907.66|0
1652084580000|2022-05-09 08:23:00|2907.44|2907.44|2907.44|2907.44|2907.44|2907.44|2907.44|2907.44|0
1652084600000|2022-05-09 08:23:20|2907.04|2907.04|2907.04|2907.04|2907.04|2907.04|2907.04|2907.04|0
1652084640000|2022-05-09 08:24:00|2906.82|2906.82|2906.82|2906.82|2906.82|2906.82|2906.82|2906.82|0
1652084650000|2022-05-09 08:24:10|2907.02|2907.02|2907.02|2907.02|2907.02|2907.02|2907.02|2907.02|0
1652084680000|2022-05-09 08:24:40|2907.24|2907.24|2907.03|2907.03|2907.24|2907.24|2907.03|2907.03|0
1652084690000|2022-05-09 08:24:50|2906.7|2906.7|2906.7|2906.7|2906.7|2906.7|2906.7|2906.7|0
1652084700000|2022-05-09 08:25:00|2905.93|2905.93|2905.71|2905.71|2905.93|2905.93|2905.71|2905.71|0
1652084720000|2022-05-09 08:25:20|2905.63|2905.63|2905.63|2905.63|2905.63|2905.63|2905.63|2905.63|0
1652084730000|2022-05-09 08:25:30|2905.43|2905.43|2905.65|2905.65|2905.65|2905.65|2905.43|2905.43|0
1652084780000|2022-05-09 08:26:20|2906.2|2906.2|2905.84|2905.84|2906.2|2906.2|2905.84|2905.84|0
1652084790000|2022-05-09 08:26:30|2905.76|2905.76|2905.76|2905.76|2905.76|2905.76|2905.76|2905.76|0
1652084800000|2022-05-09 08:26:40|2905.54|2905.54|2904.62|2904.62|2905.54|2905.54|2904.62|2904.62|0
1652084820000|2022-05-09 08:27:00|2904.84|2904.84|2904.44|2904.44|2904.84|2904.84|2904.44|2904.44|0
1652084840000|2022-05-09 08:27:20|2904.66|2904.66|2905.06|2905.06|2905.06|2905.06|2904.66|2904.66|0
1652084850000|2022-05-09 08:27:30|2904.66|2904.66|2904.64|2904.64|2904.84|2904.84|2904.44|2904.44|0
1652084900000|2022-05-09 08:28:20|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|0
1652084910000|2022-05-09 08:28:30|2904.72|2904.72|2904.56|2904.56|2904.72|2904.72|2904.56|2904.56|0
1652084920000|2022-05-09 08:28:40|2903.83|2903.83|2903.83|2903.83|2903.83|2903.83|2903.83|2903.83|0
1652084930000|2022-05-09 08:28:50|2903.17|2903.17|2902.97|2902.97|2903.17|2903.17|2902.97|2902.97|0
1652084940000|2022-05-09 08:29:00|2902.67|2902.67|2902.3|2902.3|2902.67|2902.67|2902.3|2902.3|0
1652084960000|2022-05-09 08:29:20|2902.7|2902.7|2903.09|2903.09|2903.46|2903.46|2902.7|2902.7|0
1652084970000|2022-05-09 08:29:30|2903.46|2903.46|2903.46|2903.46|2903.46|2903.46|2903.46|2903.46|0
1652085000000|2022-05-09 08:30:00|2903.23|2903.23|2903.3|2903.3|2903.46|2903.46|2903.23|2903.23|0
1652085020000|2022-05-09 08:30:20|2903.53|2903.53|2903.47|2903.47|2903.69|2903.69|2903.47|2903.47|0
1652085030000|2022-05-09 08:30:30|2903.07|2903.07|2903.29|2903.29|2903.29|2903.29|2903.07|2903.07|0
1652085050000|2022-05-09 08:30:50|2903.07|2903.07|2902.87|2902.87|2903.07|2903.07|2902.87|2902.87|0
1652085080000|2022-05-09 08:31:20|2902.21|2902.21|2901.36|2901.36|2902.21|2902.21|2900.76|2900.76|0
1652085100000|2022-05-09 08:31:40|2901.8|2901.8|2902.21|2902.21|2902.21|2902.21|2901.8|2901.8|0
1652085120000|2022-05-09 08:32:00|2902.41|2902.41|2903.4|2903.4|2903.4|2903.4|2902.41|2902.41|0
1652085140000|2022-05-09 08:32:20|2902.81|2902.81|2902.81|2902.81|2902.81|2902.81|2902.81|2902.81|0
1652085150000|2022-05-09 08:32:30|2903.04|2903.04|2902.62|2902.62|2903.04|2903.04|2902.22|2902.22|0
1652085170000|2022-05-09 08:32:50|2902.4|2902.4|2901.4|2901.4|2902.4|2902.4|2901.4|2901.4|0
1652085190000|2022-05-09 08:33:10|2901.18|2901.18|2901.18|2901.18|2901.18|2901.18|2901.18|2901.18|0
1652085200000|2022-05-09 08:33:20|2901.4|2901.4|2901.4|2901.4|2901.4|2901.4|2901.4|2901.4|0
1652085220000|2022-05-09 08:33:40|2901.01|2901.01|2901.01|2901.01|2901.01|2901.01|2901.01|2901.01|0
1652085230000|2022-05-09 08:33:50|2900.34|2900.34|2900.19|2900.19|2900.56|2900.56|2900.19|2900.19|0
1652085240000|2022-05-09 08:34:00|2899.83|2899.83|2899.83|2899.83|2899.83|2899.83|2899.83|2899.83|0
1652085250000|2022-05-09 08:34:10|2899.37|2899.37|2899.59|2899.59|2899.81|2899.81|2898.93|2898.93|0
1652085270000|2022-05-09 08:34:30|2900.15|2900.15|2900.15|2900.15|2900.15|2900.15|2900.15|2900.15|0
1652085280000|2022-05-09 08:34:40|2899.05|2899.05|2898.29|2898.29|2899.41|2899.41|2898.29|2898.29|0
1652085300000|2022-05-09 08:35:00|2898.68|2898.68|2897.96|2897.96|2898.68|2898.68|2897.96|2897.96|0
1652085320000|2022-05-09 08:35:20|2898.32|2898.32|2898.32|2898.32|2898.32|2898.32|2898.32|2898.32|0
1652085330000|2022-05-09 08:35:30|2898.78|2898.78|2898.78|2898.78|2898.78|2898.78|2898.78|2898.78|0
1652085340000|2022-05-09 08:35:40|2898.41|2898.41|2898.05|2898.05|2898.41|2898.41|2898.05|2898.05|0
1652085360000|2022-05-09 08:36:00|2897.83|2897.83|2897.83|2897.83|2897.83|2897.83|2897.83|2897.83|0
1652085380000|2022-05-09 08:36:20|2897.43|2897.43|2897.43|2897.43|2897.43|2897.43|2897.43|2897.43|0
1652085390000|2022-05-09 08:36:30|2897.83|2897.83|2897.83|2897.83|2897.83|2897.83|2897.83|2897.83|0
1652085420000|2022-05-09 08:37:00|2896.73|2896.73|2896.73|2896.73|2896.73|2896.73|2896.73|2896.73|0
1652085450000|2022-05-09 08:37:30|2896.53|2896.53|2896.68|2896.68|2897.01|2897.01|2896.53|2896.53|0
1652085460000|2022-05-09 08:37:40|2896.6|2896.6|2896.6|2896.6|2896.6|2896.6|2896.6|2896.6|0
1652085470000|2022-05-09 08:37:50|2895.51|2895.51|2895.51|2895.51|2895.51|2895.51|2895.51|2895.51|0
1652085480000|2022-05-09 08:38:00|2895.42|2895.42|2894.99|2894.99|2895.42|2895.42|2894.99|2894.99|0
1652085490000|2022-05-09 08:38:10|2894.76|2894.76|2894.76|2894.76|2894.76|2894.76|2894.76|2894.76|0
1652085540000|2022-05-09 08:39:00|2893.97|2893.97|2894.17|2894.17|2894.17|2894.17|2893.97|2893.97|0
1652085550000|2022-05-09 08:39:10|2893.95|2893.95|2895.1|2895.1|2895.1|2895.1|2893.95|2893.95|0
1652085560000|2022-05-09 08:39:20|2895.33|2895.33|2895.33|2895.33|2895.33|2895.33|2895.33|2895.33|0
1652085610000|2022-05-09 08:40:10|2895.69|2895.69|2895.69|2895.69|2895.69|2895.69|2895.69|2895.69|0
1652085620000|2022-05-09 08:40:20|2895.89|2895.89|2896.11|2896.11|2896.11|2896.11|2895.65|2895.65|0
1652085630000|2022-05-09 08:40:30|2895.74|2895.74|2896.52|2896.52|2896.52|2896.52|2895.74|2895.74|0
1652085710000|2022-05-09 08:41:50|2896.74|2896.74|2896.74|2896.74|2896.74|2896.74|2896.74|2896.74|0
1652085740000|2022-05-09 08:42:20|2896.93|2896.93|2897.13|2897.13|2897.13|2897.13|2896.93|2896.93|0
1652085770000|2022-05-09 08:42:50|2897.57|2897.57|2897.57|2897.57|2897.57|2897.57|2897.57|2897.57|0
1652085780000|2022-05-09 08:43:00|2896.84|2896.84|2897.48|2897.48|2897.48|2897.48|2896.47|2896.47|0
1652085810000|2022-05-09 08:43:30|2898.13|2898.13|2898.35|2898.35|2898.35|2898.35|2898.13|2898.13|0
1652085820000|2022-05-09 08:43:40|2899.09|2899.09|2899.09|2899.09|2899.09|2899.09|2899.09|2899.09|0
1652085840000|2022-05-09 08:44:00|2899.88|2899.88|2899.68|2899.68|2899.88|2899.88|2899.68|2899.68|0
1652085860000|2022-05-09 08:44:20|2899.31|2899.31|2899.31|2899.31|2899.31|2899.31|2899.31|2899.31|0
1652085880000|2022-05-09 08:44:40|2898.92|2898.92|2897.48|2897.48|2898.92|2898.92|2897.48|2897.48|0
1652085890000|2022-05-09 08:44:50|2898.26|2898.26|2898.04|2898.04|2898.26|2898.26|2898.04|2898.04|0
1652085900000|2022-05-09 08:45:00|2897.82|2897.82|2898.5|2898.5|2898.5|2898.5|2897.82|2897.82|0
1652085910000|2022-05-09 08:45:10|2898.34|2898.34|2898.34|2898.34|2898.34|2898.34|2898.34|2898.34|0
1652085920000|2022-05-09 08:45:20|2897.97|2897.97|2897.97|2897.97|2897.97|2897.97|2897.97|2897.97|0
1652085940000|2022-05-09 08:45:40|2898.41|2898.41|2898.54|2898.54|2898.54|2898.54|2897.97|2897.97|0
1652085950000|2022-05-09 08:45:50|2898.91|2898.91|2898.91|2898.91|2898.91|2898.91|2898.91|2898.91|0
1652085970000|2022-05-09 08:46:10|2898.02|2898.02|2898.02|2898.02|2898.02|2898.02|2898.02|2898.02|0
1652085980000|2022-05-09 08:46:20|2898.39|2898.39|2897.83|2897.83|2898.39|2898.39|2897.83|2897.83|0
1652085990000|2022-05-09 08:46:30|2898.56|2898.56|2899.34|2899.34|2899.34|2899.34|2898.56|2898.56|0
1652086000000|2022-05-09 08:46:40|2899.74|2899.74|2900.29|2900.29|2900.29|2900.29|2899.74|2899.74|0
1652086010000|2022-05-09 08:46:50|2900.51|2900.51|2900.51|2900.51|2900.51|2900.51|2900.51|2900.51|0
1652086020000|2022-05-09 08:47:00|2900.43|2900.43|2900.59|2900.59|2900.59|2900.59|2900.43|2900.43|0
1652086060000|2022-05-09 08:47:40|2901.38|2901.38|2902.85|2902.85|2902.85|2902.85|2901.38|2901.38|0
1652086090000|2022-05-09 08:48:10|2902.63|2902.63|2903.36|2903.36|2903.36|2903.36|2902.63|2902.63|0
1652086120000|2022-05-09 08:48:40|2903.58|2903.58|2904.25|2904.25|2904.25|2904.25|2903.58|2903.58|0
1652086130000|2022-05-09 08:48:50|2903.15|2903.15|2903.15|2903.15|2903.15|2903.15|2903.15|2903.15|0
1652086140000|2022-05-09 08:49:00|2902.78|2902.78|2902.78|2902.78|2902.78|2902.78|2902.78|2902.78|0
1652086150000|2022-05-09 08:49:10|2903.38|2903.38|2903.38|2903.38|2903.38|2903.38|2903.38|2903.38|0
1652086160000|2022-05-09 08:49:20|2903.15|2903.15|2903.15|2903.15|2903.15|2903.15|2903.15|2903.15|0
1652086170000|2022-05-09 08:49:30|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|0
1652086190000|2022-05-09 08:49:50|2903.85|2903.85|2903.85|2903.85|2903.85|2903.85|2903.85|2903.85|0
1652086200000|2022-05-09 08:50:00|2903.93|2903.93|2903.93|2903.93|2903.93|2903.93|2903.93|2903.93|0
1652086220000|2022-05-09 08:50:20|2904.15|2904.15|2904.15|2904.15|2904.15|2904.15|2904.15|2904.15|0
1652086230000|2022-05-09 08:50:30|2903.05|2903.05|2903.27|2903.27|2903.27|2903.27|2903.05|2903.05|0
1652086240000|2022-05-09 08:50:40|2903.07|2903.07|2902.68|2902.68|2903.07|2903.07|2902.68|2902.68|0
1652086250000|2022-05-09 08:50:50|2901.94|2901.94|2901.94|2901.94|2901.94|2901.94|2901.94|2901.94|0
1652086260000|2022-05-09 08:51:00|2902.02|2902.02|2902.39|2902.39|2902.39|2902.39|2902.02|2902.02|0
1652086270000|2022-05-09 08:51:10|2903.18|2903.18|2903.18|2903.18|2903.18|2903.18|2903.18|2903.18|0
1652086290000|2022-05-09 08:51:30|2903.55|2903.55|2903.55|2903.55|2903.55|2903.55|2903.55|2903.55|0
1652086320000|2022-05-09 08:52:00|2903.88|2903.88|2903.88|2903.88|2903.88|2903.88|2903.88|2903.88|0
1652086340000|2022-05-09 08:52:20|2904.24|2904.24|2904.24|2904.24|2904.24|2904.24|2904.24|2904.24|0
1652086380000|2022-05-09 08:53:00|2904.61|2904.61|2904.61|2904.61|2904.61|2904.61|2904.61|2904.61|0
1652086390000|2022-05-09 08:53:10|2905.4|2905.4|2905.4|2905.4|2905.4|2905.4|2905.4|2905.4|0
1652086410000|2022-05-09 08:53:30|2905.01|2905.01|2905.01|2905.01|2905.01|2905.01|2905.01|2905.01|0
1652086430000|2022-05-09 08:53:50|2905.45|2905.45|2904.77|2904.77|2905.45|2905.45|2904.77|2904.77|0
1652086450000|2022-05-09 08:54:10|2905.36|2905.36|2905.36|2905.36|2905.36|2905.36|2905.36|2905.36|0
1652086470000|2022-05-09 08:54:30|2905.58|2905.58|2906.04|2906.04|2906.04|2906.04|2905.38|2905.38|0
1652086490000|2022-05-09 08:54:50|2905.49|2905.49|2905.49|2905.49|2905.49|2905.49|2905.49|2905.49|0
1652086500000|2022-05-09 08:55:00|2905.26|2905.26|2906.36|2906.36|2906.36|2906.36|2905.26|2905.26|0
1652086540000|2022-05-09 08:55:40|2906.47|2906.47|2907.03|2907.03|2907.03|2907.03|2906.47|2906.47|0
1652086550000|2022-05-09 08:55:50|2906.66|2906.66|2906.66|2906.66|2906.66|2906.66|2906.66|2906.66|0
1652086600000|2022-05-09 08:56:40|2907.03|2907.03|2907.03|2907.03|2907.03|2907.03|2907.03|2907.03|0
1652086620000|2022-05-09 08:57:00|2906.81|2906.81|2907.01|2907.01|2907.01|2907.01|2906.81|2906.81|0
1652086640000|2022-05-09 08:57:20|2906.64|2906.64|2906.64|2906.64|2906.64|2906.64|2906.64|2906.64|0
1652086670000|2022-05-09 08:57:50|2906.27|2906.27|2906.64|2906.64|2906.64|2906.64|2906.27|2906.27|0
1652086680000|2022-05-09 08:58:00|2906.41|2906.41|2906.41|2906.41|2906.41|2906.41|2906.41|2906.41|0
1652086710000|2022-05-09 08:58:30|2906.05|2906.05|2904.91|2904.91|2906.05|2906.05|2904.91|2904.91|0
1652086720000|2022-05-09 08:58:40|2904.72|2904.72|2904.52|2904.52|2904.72|2904.72|2904.52|2904.52|0
1652086730000|2022-05-09 08:58:50|2904.15|2904.15|2904.15|2904.15|2904.15|2904.15|2904.15|2904.15|0
1652086740000|2022-05-09 08:59:00|2904.52|2904.52|2905.11|2905.11|2905.11|2905.11|2904.52|2904.52|0
1652086750000|2022-05-09 08:59:10|2905.48|2905.48|2905.48|2905.48|2905.48|2905.48|2905.48|2905.48|0
1652086760000|2022-05-09 08:59:20|2905.84|2905.84|2905.84|2905.84|2905.84|2905.84|2905.84|2905.84|0
1652086780000|2022-05-09 08:59:40|2906|2906|2906.57|2906.57|2906.89|2906.89|2906|2906|0
1652086790000|2022-05-09 08:59:50|2906.77|2906.77|2907.65|2907.65|2907.65|2907.65|2906.77|2906.77|0
1652086820000|2022-05-09 09:00:20|2907.87|2907.87|2907.98|2907.98|2907.98|2907.98|2907.87|2907.87|0
1652086840000|2022-05-09 09:00:40|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|0
1652086880000|2022-05-09 09:01:20|2908.39|2908.39|2908.39|2908.39|2908.39|2908.39|2908.39|2908.39|0
1652086930000|2022-05-09 09:02:10|2908.55|2908.55|2908.55|2908.55|2908.55|2908.55|2908.55|2908.55|0
1652087000000|2022-05-09 09:03:20|2908.66|2908.66|2908.66|2908.66|2908.66|2908.66|2908.66|2908.66|0
1652087010000|2022-05-09 09:03:30|2908.43|2908.43|2907.67|2907.67|2908.43|2908.43|2907.67|2907.67|0
1652087030000|2022-05-09 09:03:50|2908.07|2908.07|2908.07|2908.07|2908.07|2908.07|2908.07|2908.07|0
1652087050000|2022-05-09 09:04:10|2908.51|2908.51|2908.51|2908.51|2908.51|2908.51|2908.51|2908.51|0
1652087080000|2022-05-09 09:04:40|2908.95|2908.95|2908.95|2908.95|2908.95|2908.95|2908.95|2908.95|0
1652087130000|2022-05-09 09:05:30|2908.55|2908.55|2908.33|2908.33|2908.55|2908.55|2908.33|2908.33|0
1652087150000|2022-05-09 09:05:50|2908.44|2908.44|2908.44|2908.44|2908.44|2908.44|2908.44|2908.44|0
1652087160000|2022-05-09 09:06:00|2908.64|2908.64|2908.64|2908.64|2908.64|2908.64|2908.64|2908.64|0
1652087210000|2022-05-09 09:06:50|2908.4|2908.4|2908.26|2908.26|2908.63|2908.63|2908.26|2908.26|0
1652087230000|2022-05-09 09:07:10|2907.67|2907.67|2907.67|2907.67|2907.67|2907.67|2907.67|2907.67|0
1652087240000|2022-05-09 09:07:20|2907.47|2907.47|2907.07|2907.07|2907.51|2907.51|2907.07|2907.07|0
1652087250000|2022-05-09 09:07:30|2906.85|2906.85|2906.63|2906.63|2906.85|2906.85|2906.63|2906.63|0
1652087260000|2022-05-09 09:07:40|2907.02|2907.02|2907.22|2907.22|2907.22|2907.22|2907.02|2907.02|0
1652087270000|2022-05-09 09:07:50|2907.44|2907.44|2907.22|2907.22|2907.44|2907.44|2907.22|2907.22|0
1652087280000|2022-05-09 09:08:00|2907.3|2907.3|2907.3|2907.3|2907.3|2907.3|2907.3|2907.3|0
1652087300000|2022-05-09 09:08:20|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|0
1652087350000|2022-05-09 09:09:10|2907.47|2907.47|2907.47|2907.47|2907.47|2907.47|2907.47|2907.47|0
1652087370000|2022-05-09 09:09:30|2907.25|2907.25|2906.56|2906.56|2907.25|2907.25|2906.56|2906.56|0
1652087390000|2022-05-09 09:09:50|2906.89|2906.89|2907.23|2907.23|2907.45|2907.45|2906.89|2906.89|0
1652087400000|2022-05-09 09:10:00|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|0
1652087420000|2022-05-09 09:10:20|2907.62|2907.62|2907.62|2907.62|2907.62|2907.62|2907.62|2907.62|0
1652087450000|2022-05-09 09:10:50|2908.01|2908.01|2908.6|2908.6|2908.6|2908.6|2908.01|2908.01|0
1652087460000|2022-05-09 09:11:00|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|0
1652087480000|2022-05-09 09:11:20|2909.2|2909.2|2909.2|2909.2|2909.2|2909.2|2909.2|2909.2|0
1652087510000|2022-05-09 09:11:50|2908.6|2908.6|2908.6|2908.6|2908.6|2908.6|2908.6|2908.6|0
1652087520000|2022-05-09 09:12:00|2908.16|2908.16|2908.16|2908.16|2908.16|2908.16|2908.16|2908.16|0
1652087530000|2022-05-09 09:12:10|2908.24|2908.24|2908.24|2908.24|2908.24|2908.24|2908.24|2908.24|0
1652087610000|2022-05-09 09:13:30|2908.47|2908.47|2908.47|2908.47|2908.47|2908.47|2908.47|2908.47|0
1652087630000|2022-05-09 09:13:50|2908.36|2908.36|2908.36|2908.36|2908.36|2908.36|2908.36|2908.36|0
1652087650000|2022-05-09 09:14:10|2908|2908|2908|2908|2908|2908|2908|2908|0
1652087680000|2022-05-09 09:14:40|2907.8|2907.8|2908|2908|2908|2908|2907.8|2907.8|0
1652087690000|2022-05-09 09:14:50|2907.78|2907.78|2907.78|2907.78|2907.78|2907.78|2907.78|2907.78|0
1652087700000|2022-05-09 09:15:00|2907.86|2907.86|2908.08|2908.08|2908.08|2908.08|2907.86|2907.86|0
1652087710000|2022-05-09 09:15:10|2908.99|2908.99|2909.21|2909.21|2909.21|2909.21|2908.99|2908.99|0
1652087720000|2022-05-09 09:15:20|2909.37|2909.37|2909.37|2909.37|2909.37|2909.37|2909.37|2909.37|0
1652087750000|2022-05-09 09:15:50|2908.5|2908.5|2908.5|2908.5|2908.5|2908.5|2908.5|2908.5|0
1652087760000|2022-05-09 09:16:00|2909.15|2909.15|2909.15|2909.15|2909.15|2909.15|2909.15|2909.15|0
1652087790000|2022-05-09 09:16:30|2908.99|2908.99|2907.7|2907.7|2908.99|2908.99|2907.7|2907.7|0
1652087810000|2022-05-09 09:16:50|2907.02|2907.02|2906.58|2906.58|2907.02|2907.02|2906.58|2906.58|0
1652087820000|2022-05-09 09:17:00|2906.8|2906.8|2906.8|2906.8|2906.8|2906.8|2906.8|2906.8|0
1652087850000|2022-05-09 09:17:30|2906.4|2906.4|2906.6|2906.6|2906.6|2906.6|2906.2|2906.2|0
1652087860000|2022-05-09 09:17:40|2906.99|2906.99|2906.8|2906.8|2906.99|2906.99|2906.8|2906.8|0
1652087880000|2022-05-09 09:18:00|2905.7|2905.7|2905.7|2905.7|2905.7|2905.7|2905.7|2905.7|0
1652087920000|2022-05-09 09:18:40|2905.54|2905.54|2905.54|2905.54|2905.54|2905.54|2905.54|2905.54|0
1652087930000|2022-05-09 09:18:50|2905.76|2905.76|2905.76|2905.76|2905.76|2905.76|2905.76|2905.76|0
1652087940000|2022-05-09 09:19:00|2906.12|2906.12|2906.12|2906.12|2906.12|2906.12|2906.12|2906.12|0
1652087980000|2022-05-09 09:19:40|2906.68|2906.68|2906.68|2906.68|2906.68|2906.68|2906.68|2906.68|0
1652087990000|2022-05-09 09:19:50|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|0
1652088060000|2022-05-09 09:21:00|2906.23|2906.23|2906.23|2906.23|2906.23|2906.23|2906.23|2906.23|0
1652088070000|2022-05-09 09:21:10|2906.45|2906.45|2907.12|2907.12|2907.12|2907.12|2906.45|2906.45|0
1652088110000|2022-05-09 09:21:50|2906.9|2906.9|2906.9|2906.9|2906.9|2906.9|2906.9|2906.9|0
1652088130000|2022-05-09 09:22:10|2907.34|2907.34|2907.34|2907.34|2907.34|2907.34|2907.34|2907.34|0
1652088140000|2022-05-09 09:22:20|2907.14|2907.14|2906.75|2906.75|2907.14|2907.14|2906.75|2906.75|0
1652088180000|2022-05-09 09:23:00|2906.09|2906.09|2905.39|2905.39|2906.09|2906.09|2905.39|2905.39|0
1652088190000|2022-05-09 09:23:10|2905.19|2905.19|2905.19|2905.19|2905.19|2905.19|2905.19|2905.19|0
1652088230000|2022-05-09 09:23:50|2905.59|2905.59|2905.59|2905.59|2905.59|2905.59|2905.59|2905.59|0
1652088240000|2022-05-09 09:24:00|2905.81|2905.81|2906.53|2906.53|2906.53|2906.53|2905.81|2905.81|0
1652088300000|2022-05-09 09:25:00|2906.61|2906.61|2906.78|2906.78|2907.37|2907.37|2906.61|2906.61|0
1652088340000|2022-05-09 09:25:40|2907|2907|2907|2907|2907|2907|2907|2907|0
1652088360000|2022-05-09 09:26:00|2907.08|2907.08|2907.08|2907.08|2907.08|2907.08|2907.08|2907.08|0
1652088370000|2022-05-09 09:26:10|2907.3|2907.3|2907.52|2907.52|2907.52|2907.52|2907.3|2907.3|0
1652088380000|2022-05-09 09:26:20|2907.41|2907.41|2907.41|2907.41|2907.41|2907.41|2907.41|2907.41|0
1652088400000|2022-05-09 09:26:40|2907.57|2907.57|2907.11|2907.11|2907.57|2907.57|2907.11|2907.11|0
1652088440000|2022-05-09 09:27:20|2906.92|2906.92|2906.92|2906.92|2906.92|2906.92|2906.92|2906.92|0
1652088450000|2022-05-09 09:27:30|2906.47|2906.47|2906.47|2906.47|2906.47|2906.47|2906.47|2906.47|0
1652088470000|2022-05-09 09:27:50|2907.07|2907.07|2907.35|2907.35|2907.46|2907.46|2907.07|2907.07|0
1652088480000|2022-05-09 09:28:00|2907.13|2907.13|2905.94|2905.94|2907.13|2907.13|2905.94|2905.94|0
1652088490000|2022-05-09 09:28:10|2907.05|2907.05|2906.17|2906.17|2907.05|2907.05|2906.17|2906.17|0
1652088500000|2022-05-09 09:28:20|2906.38|2906.38|2906.38|2906.38|2906.38|2906.38|2906.38|2906.38|0
1652088510000|2022-05-09 09:28:30|2906.75|2906.75|2906.91|2906.91|2906.91|2906.91|2906.75|2906.75|0
1652088530000|2022-05-09 09:28:50|2907.15|2907.15|2907.15|2907.15|2907.15|2907.15|2907.15|2907.15|0
1652088540000|2022-05-09 09:29:00|2907.31|2907.31|2907.83|2907.83|2907.83|2907.83|2907.15|2907.15|0
1652088550000|2022-05-09 09:29:10|2907.61|2907.61|2907.61|2907.61|2907.61|2907.61|2907.61|2907.61|0
1652088560000|2022-05-09 09:29:20|2908.27|2908.27|2907.61|2907.61|2908.27|2908.27|2907.61|2907.61|0
1652088580000|2022-05-09 09:29:40|2907.8|2907.8|2908|2908|2908|2908|2907.8|2907.8|0
1652088600000|2022-05-09 09:30:00|2908.2|2908.2|2908.38|2908.38|2908.49|2908.49|2908.09|2908.09|0
1652088730000|2022-05-09 09:32:10|2908.27|2908.27|2908.27|2908.27|2908.27|2908.27|2908.27|2908.27|0
1652088760000|2022-05-09 09:32:40|2908.35|2908.35|2908.35|2908.35|2908.35|2908.35|2908.35|2908.35|0
1652088840000|2022-05-09 09:34:00|2908.43|2908.43|2908.43|2908.43|2908.43|2908.43|2908.43|2908.43|0
1652088860000|2022-05-09 09:34:20|2908.31|2908.31|2907.87|2907.87|2908.31|2908.31|2907.87|2907.87|0
1652088870000|2022-05-09 09:34:30|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|0
1652088890000|2022-05-09 09:34:50|2906.84|2906.84|2906.62|2906.62|2906.84|2906.84|2906.62|2906.62|0
1652088900000|2022-05-09 09:35:00|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|0
1652088910000|2022-05-09 09:35:10|2906.06|2906.06|2905.84|2905.84|2906.06|2906.06|2905.84|2905.84|0
1652089060000|2022-05-09 09:37:40|2904.74|2904.74|2904.01|2904.01|2904.74|2904.74|2904.01|2904.01|0
1652089070000|2022-05-09 09:37:50|2903.27|2903.27|2903.27|2903.27|2903.27|2903.27|2903.27|2903.27|0
1652089080000|2022-05-09 09:38:00|2902.82|2902.82|2902.82|2902.82|2903.19|2903.19|2902.82|2902.82|0
1652089100000|2022-05-09 09:38:20|2902.6|2902.6|2902.23|2902.23|2902.6|2902.6|2902.23|2902.23|0
1652089110000|2022-05-09 09:38:30|2901.87|2901.87|2901.87|2901.87|2901.87|2901.87|2901.87|2901.87|0
1652089150000|2022-05-09 09:39:10|2902.23|2902.23|2902.23|2902.23|2902.23|2902.23|2902.23|2902.23|0
1652089180000|2022-05-09 09:39:40|2902.04|2902.04|2902.04|2902.04|2902.04|2902.04|2902.04|2902.04|0
1652089210000|2022-05-09 09:40:10|2901.03|2901.03|2901.03|2901.03|2901.03|2901.03|2901.03|2901.03|0
1652089220000|2022-05-09 09:40:20|2900.63|2900.63|2900.63|2900.63|2900.63|2900.63|2900.63|2900.63|0
1652089230000|2022-05-09 09:40:30|2901.23|2901.23|2901.23|2901.23|2901.23|2901.23|2901.23|2901.23|0
1652089240000|2022-05-09 09:40:40|2901.15|2901.15|2901.15|2901.15|2901.15|2901.15|2901.15|2901.15|0
1652089260000|2022-05-09 09:41:00|2900.99|2900.99|2900.99|2900.99|2900.99|2900.99|2900.99|2900.99|0
1652089290000|2022-05-09 09:41:30|2900.62|2900.62|2900.62|2900.62|2900.62|2900.62|2900.62|2900.62|0
1652089410000|2022-05-09 09:43:30|2900.07|2900.07|2900.07|2900.07|2900.07|2900.07|2900.07|2900.07|0
1652089440000|2022-05-09 09:44:00|2899.63|2899.63|2899.63|2899.63|2899.63|2899.63|2899.63|2899.63|0
1652089540000|2022-05-09 09:45:40|2899.99|2899.99|2900.65|2900.65|2900.65|2900.65|2899.99|2899.99|0
1652089580000|2022-05-09 09:46:20|2900.44|2900.44|2900.24|2900.24|2900.44|2900.44|2900.24|2900.24|0
1652089630000|2022-05-09 09:47:10|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|0
1652089640000|2022-05-09 09:47:20|2899.64|2899.64|2899.4|2899.4|2899.64|2899.64|2899.4|2899.4|0
1652089660000|2022-05-09 09:47:40|2899.04|2899.04|2899.04|2899.04|2899.04|2899.04|2899.04|2899.04|0
1652089700000|2022-05-09 09:48:20|2899.24|2899.24|2898.9|2898.9|2899.24|2899.24|2898.9|2898.9|0
1652089720000|2022-05-09 09:48:40|2898.54|2898.54|2898.99|2898.99|2898.99|2898.99|2898.54|2898.54|0
1652089730000|2022-05-09 09:48:50|2899.22|2899.22|2899.45|2899.45|2899.45|2899.45|2899.22|2899.22|0
1652089740000|2022-05-09 09:49:00|2899.67|2899.67|2899.21|2899.21|2899.67|2899.67|2899.21|2899.21|0
1652089780000|2022-05-09 09:49:40|2899.01|2899.01|2899.01|2899.01|2899.01|2899.01|2898.22|2898.22|0
1652089790000|2022-05-09 09:49:50|2898.62|2898.62|2898.22|2898.22|2898.62|2898.62|2898.22|2898.22|0
1652089800000|2022-05-09 09:50:00|2898.42|2898.42|2899.01|2899.01|2899.01|2899.01|2898.42|2898.42|0
1652089820000|2022-05-09 09:50:20|2899.21|2899.21|2899.21|2899.21|2899.21|2899.21|2899.21|2899.21|0
1652089830000|2022-05-09 09:50:30|2899.44|2899.44|2899.21|2899.21|2899.44|2899.44|2899.21|2899.21|0
1652089840000|2022-05-09 09:50:40|2898.88|2898.88|2898.88|2898.88|2898.88|2898.88|2898.88|2898.88|0
1652089860000|2022-05-09 09:51:00|2898.96|2898.96|2899.29|2899.29|2899.29|2899.29|2898.96|2898.96|0
1652089870000|2022-05-09 09:51:10|2899.62|2899.62|2899.85|2899.85|2899.85|2899.85|2899.62|2899.62|0
1652089880000|2022-05-09 09:51:20|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|0
1652089900000|2022-05-09 09:51:40|2900.74|2900.74|2900.38|2900.38|2900.74|2900.74|2900.38|2900.38|0
1652089910000|2022-05-09 09:51:50|2900.74|2900.74|2900.74|2900.74|2900.74|2900.74|2900.74|2900.74|0
1652089990000|2022-05-09 09:53:10|2901.2|2901.2|2900.97|2900.97|2901.2|2901.2|2900.97|2900.97|0
1652090020000|2022-05-09 09:53:40|2900.74|2900.74|2900.74|2900.74|2900.74|2900.74|2900.74|2900.74|0
1652090040000|2022-05-09 09:54:00|2900.97|2900.97|2900.97|2900.97|2900.97|2900.97|2900.97|2900.97|0
1652090060000|2022-05-09 09:54:20|2901.76|2901.76|2901.76|2901.76|2901.76|2901.76|2901.76|2901.76|0
1652090090000|2022-05-09 09:54:50|2902.13|2902.13|2901.76|2901.76|2902.13|2902.13|2901.76|2901.76|0
1652090100000|2022-05-09 09:55:00|2901.98|2901.98|2902.54|2902.54|2902.76|2902.76|2901.98|2901.98|0
1652090110000|2022-05-09 09:55:10|2902.87|2902.87|2902.98|2902.98|2902.98|2902.98|2902.87|2902.87|0
1652090150000|2022-05-09 09:55:50|2902.65|2902.65|2902.65|2902.65|2902.65|2902.65|2902.65|2902.65|0
1652090160000|2022-05-09 09:56:00|2902.49|2902.49|2902.49|2902.49|2902.49|2902.49|2902.49|2902.49|0
1652090180000|2022-05-09 09:56:20|2902.26|2902.26|2902.26|2902.26|2902.26|2902.26|2902.26|2902.26|0
1652090210000|2022-05-09 09:56:50|2902.66|2902.66|2902.66|2902.66|2902.66|2902.66|2902.66|2902.66|0
1652090230000|2022-05-09 09:57:10|2902.44|2902.44|2901.82|2901.82|2902.44|2902.44|2901.82|2901.82|0
1652090260000|2022-05-09 09:57:40|2901.38|2901.38|2901.58|2901.58|2901.58|2901.58|2901.38|2901.38|0
1652090290000|2022-05-09 09:58:10|2901.36|2901.36|2902.56|2902.56|2902.56|2902.56|2901.36|2901.36|0
1652090310000|2022-05-09 09:58:30|2902.78|2902.78|2902.78|2902.78|2902.78|2902.78|2902.78|2902.78|0
1652090330000|2022-05-09 09:58:50|2902.56|2902.56|2903.23|2903.23|2903.23|2903.23|2902.56|2902.56|0
1652090390000|2022-05-09 09:59:50|2903.42|2903.42|2903.42|2903.42|2903.42|2903.42|2903.42|2903.42|0
1652090400000|2022-05-09 10:00:00|2903.62|2903.62|2903.62|2903.62|2903.62|2903.62|2903.62|2903.62|0
1652090410000|2022-05-09 10:00:10|2903.4|2903.4|2903.4|2903.4|2903.4|2903.4|2903.4|2903.4|0
1652090420000|2022-05-09 10:00:20|2903.72|2903.72|2903.44|2903.44|2903.8|2903.8|2903.44|2903.44|0
1652090440000|2022-05-09 10:00:40|2903.66|2903.66|2903.66|2903.66|2903.66|2903.66|2903.66|2903.66|0
1652090450000|2022-05-09 10:00:50|2903.44|2903.44|2903.44|2903.44|2903.44|2903.44|2903.44|2903.44|0
1652090480000|2022-05-09 10:01:20|2903.8|2903.8|2903.8|2903.8|2903.8|2903.8|2903.8|2903.8|0
1652090490000|2022-05-09 10:01:30|2903.44|2903.44|2903.44|2903.44|2903.44|2903.44|2903.44|2903.44|0
1652090550000|2022-05-09 10:02:30|2903|2903|2903|2903|2903|2903|2903|2903|0
1652090630000|2022-05-09 10:03:50|2903.11|2903.11|2903|2903|2903.11|2903.11|2902.89|2902.89|0
1652090660000|2022-05-09 10:04:20|2903.36|2903.36|2903.36|2903.36|2903.36|2903.36|2903.36|2903.36|0
1652090690000|2022-05-09 10:04:50|2903.56|2903.56|2903.56|2903.56|2903.56|2903.56|2903.56|2903.56|0
1652090710000|2022-05-09 10:05:10|2903.93|2903.93|2903.93|2903.93|2903.93|2903.93|2903.93|2903.93|0
1652090760000|2022-05-09 10:06:00|2904.17|2904.17|2904.78|2904.78|2904.78|2904.78|2904.17|2904.17|0
1652090770000|2022-05-09 10:06:10|2905|2905|2906.47|2906.47|2906.47|2906.47|2905|2905|0
1652090780000|2022-05-09 10:06:20|2906.69|2906.69|2906.69|2906.69|2906.69|2906.69|2906.69|2906.69|0
1652090790000|2022-05-09 10:06:30|2906.89|2906.89|2907.05|2907.05|2907.05|2907.05|2906.89|2906.89|0
1652090810000|2022-05-09 10:06:50|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|0
1652090820000|2022-05-09 10:07:00|2906.98|2906.98|2907.71|2907.71|2907.71|2907.71|2906.98|2906.98|0
1652090830000|2022-05-09 10:07:10|2907.55|2907.55|2907.55|2907.55|2907.55|2907.55|2907.55|2907.55|0
1652090850000|2022-05-09 10:07:30|2907.99|2907.99|2907.99|2907.99|2907.99|2907.99|2907.99|2907.99|0
1652090860000|2022-05-09 10:07:40|2908.36|2908.36|2908.36|2908.36|2908.36|2908.36|2908.36|2908.36|0
1652090870000|2022-05-09 10:07:50|2907.99|2907.99|2908.36|2908.36|2908.36|2908.36|2907.99|2907.99|0
1652090880000|2022-05-09 10:08:00|2908.44|2908.44|2908.52|2908.52|2908.52|2908.52|2908.44|2908.44|0
1652090930000|2022-05-09 10:08:50|2908.15|2908.15|2908.21|2908.21|2908.21|2908.21|2907.42|2907.42|0
1652090940000|2022-05-09 10:09:00|2908.94|2908.94|2909.34|2909.34|2909.34|2909.34|2908.94|2908.94|0
1652090950000|2022-05-09 10:09:10|2910.43|2910.43|2910.43|2910.43|2910.43|2910.43|2910.43|2910.43|0
1652091020000|2022-05-09 10:10:20|2910.59|2910.59|2910.43|2910.43|2910.59|2910.59|2910.43|2910.43|0
1652091060000|2022-05-09 10:11:00|2910.65|2910.65|2910.87|2910.87|2910.87|2910.87|2910.43|2910.43|0
1652091080000|2022-05-09 10:11:20|2911.11|2911.11|2911.11|2911.11|2911.11|2911.11|2911.11|2911.11|0
1652091110000|2022-05-09 10:11:50|2910.78|2910.78|2910.78|2910.78|2910.78|2910.78|2910.78|2910.78|0
1652091120000|2022-05-09 10:12:00|2910.58|2910.58|2910.2|2910.2|2910.58|2910.58|2910.2|2910.2|0
1652091130000|2022-05-09 10:12:10|2909.98|2909.98|2909.98|2909.98|2909.98|2909.98|2909.98|2909.98|0
1652091140000|2022-05-09 10:12:20|2909.25|2909.25|2909.25|2909.25|2909.25|2909.25|2909.25|2909.25|0
1652091230000|2022-05-09 10:13:50|2908.89|2908.89|2909.25|2909.25|2909.25|2909.25|2908.89|2908.89|0
1652091240000|2022-05-09 10:14:00|2909.05|2909.05|2908.46|2908.46|2909.05|2909.05|2908.46|2908.46|0
1652091250000|2022-05-09 10:14:10|2908.38|2908.38|2908.38|2908.38|2908.38|2908.38|2908.38|2908.38|0
1652091310000|2022-05-09 10:15:10|2908.6|2908.6|2908.6|2908.6|2908.6|2908.6|2908.6|2908.6|0
1652091340000|2022-05-09 10:15:40|2908.97|2908.97|2909.7|2909.7|2909.7|2909.7|2908.97|2908.97|0
1652091360000|2022-05-09 10:16:00|2909.26|2909.26|2909.7|2909.7|2909.7|2909.7|2909.26|2909.26|0
1652091370000|2022-05-09 10:16:10|2909.92|2909.92|2909.92|2909.92|2909.92|2909.92|2909.92|2909.92|0
1652091380000|2022-05-09 10:16:20|2909.7|2909.7|2909.7|2909.7|2909.7|2909.7|2909.7|2909.7|0
1652091420000|2022-05-09 10:17:00|2909.92|2909.92|2909.92|2909.92|2909.92|2909.92|2909.92|2909.92|0
1652091440000|2022-05-09 10:17:20|2910.28|2910.28|2910.28|2910.28|2910.28|2910.28|2910.28|2910.28|0
1652091500000|2022-05-09 10:18:20|2910.2|2910.2|2910.2|2910.2|2910.2|2910.2|2910.2|2910.2|0
1652091550000|2022-05-09 10:19:10|2910.12|2910.12|2910.12|2910.12|2910.12|2910.12|2910.12|2910.12|0
1652091570000|2022-05-09 10:19:30|2910.35|2910.35|2910.35|2910.35|2910.35|2910.35|2910.35|2910.35|0
1652091580000|2022-05-09 10:19:40|2910.8|2910.8|2910.72|2910.72|2910.8|2910.8|2910.72|2910.72|0
1652091590000|2022-05-09 10:19:50|2910.92|2910.92|2911.82|2911.82|2912.04|2912.04|2910.92|2910.92|0
1652091600000|2022-05-09 10:20:00|2911.93|2911.93|2912.26|2912.26|2912.26|2912.26|2911.82|2911.82|0
1652091610000|2022-05-09 10:20:10|2912.37|2912.37|2912.37|2912.37|2912.37|2912.37|2912.37|2912.37|0
1652091700000|2022-05-09 10:21:40|2911.92|2911.92|2911.92|2911.92|2911.92|2911.92|2911.92|2911.92|0
1652091710000|2022-05-09 10:21:50|2911.52|2911.52|2911.08|2911.08|2911.52|2911.52|2911.08|2911.08|0
1652091720000|2022-05-09 10:22:00|2911.3|2911.3|2911.3|2911.3|2911.3|2911.3|2911.3|2911.3|0
1652091750000|2022-05-09 10:22:30|2910.71|2910.71|2910.51|2910.51|2910.71|2910.71|2910.31|2910.31|0
1652091790000|2022-05-09 10:23:10|2910.31|2910.31|2909.58|2909.58|2910.31|2910.31|2909.58|2909.58|0
1652091800000|2022-05-09 10:23:20|2909.13|2909.13|2909.32|2909.32|2909.32|2909.32|2909.13|2909.13|0
1652091810000|2022-05-09 10:23:30|2908.69|2908.69|2907.88|2907.88|2908.69|2908.69|2907.88|2907.88|0
1652091820000|2022-05-09 10:23:40|2907.8|2907.8|2907.8|2907.8|2907.8|2907.8|2907.8|2907.8|0
1652091840000|2022-05-09 10:24:00|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|0
1652091880000|2022-05-09 10:24:40|2907.82|2907.82|2907.6|2907.6|2907.82|2907.82|2907.6|2907.6|0
1652091890000|2022-05-09 10:24:50|2907.23|2907.23|2907.23|2907.23|2907.23|2907.23|2907.23|2907.23|0
1652091910000|2022-05-09 10:25:10|2907.12|2907.12|2907.12|2907.12|2907.12|2907.12|2907.12|2907.12|0
1652091920000|2022-05-09 10:25:20|2907.35|2907.35|2907.12|2907.12|2907.35|2907.35|2907.12|2907.12|0
1652091980000|2022-05-09 10:26:20|2906.46|2906.46|2906.9|2906.9|2906.9|2906.9|2906.46|2906.46|0
1652091990000|2022-05-09 10:26:30|2906.68|2906.68|2906.68|2906.68|2906.68|2906.68|2906.68|2906.68|0
1652092020000|2022-05-09 10:27:00|2906.76|2906.76|2906.84|2906.84|2906.84|2906.84|2906.76|2906.76|0
1652092040000|2022-05-09 10:27:20|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|0
1652092050000|2022-05-09 10:27:30|2907.05|2907.05|2905.64|2905.64|2907.51|2907.51|2905.64|2905.64|0
1652092060000|2022-05-09 10:27:40|2906.32|2906.32|2906.52|2906.52|2906.52|2906.52|2906.32|2906.32|0
1652092080000|2022-05-09 10:28:00|2906.41|2906.41|2906.41|2906.41|2906.41|2906.41|2906.41|2906.41|0
1652092110000|2022-05-09 10:28:30|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|0
1652092120000|2022-05-09 10:28:40|2906.92|2906.92|2906.92|2906.92|2906.92|2906.92|2906.92|2906.92|0
1652092160000|2022-05-09 10:29:20|2906.72|2906.72|2906.72|2906.72|2906.72|2906.72|2906.72|2906.72|0
1652092210000|2022-05-09 10:30:10|2906.83|2906.83|2906.83|2906.83|2906.83|2906.83|2906.83|2906.83|0
1652092220000|2022-05-09 10:30:20|2907.05|2907.05|2907.05|2907.05|2907.05|2907.05|2907.05|2907.05|0
1652092230000|2022-05-09 10:30:30|2907.27|2907.27|2907.27|2907.27|2907.27|2907.27|2907.27|2907.27|0
1652092270000|2022-05-09 10:31:10|2907.47|2907.47|2907.47|2907.47|2907.47|2907.47|2907.47|2907.47|0
1652092280000|2022-05-09 10:31:20|2907.24|2907.24|2907.04|2907.04|2907.24|2907.24|2906.67|2906.67|0
1652092290000|2022-05-09 10:31:30|2906.64|2906.64|2905.45|2905.45|2906.64|2906.64|2905.45|2905.45|0
1652092300000|2022-05-09 10:31:40|2905.29|2905.29|2905.29|2905.29|2905.29|2905.29|2905.29|2905.29|0
1652092310000|2022-05-09 10:31:50|2905.45|2905.45|2905.45|2905.45|2905.45|2905.45|2905.45|2905.45|0
1652092350000|2022-05-09 10:32:30|2905.67|2905.67|2906.11|2906.11|2906.11|2906.11|2905.67|2905.67|0
1652092370000|2022-05-09 10:32:50|2905.89|2905.89|2906.33|2906.33|2906.33|2906.33|2905.89|2905.89|0
1652092390000|2022-05-09 10:33:10|2905.93|2905.93|2905.93|2905.93|2905.93|2905.93|2905.93|2905.93|0
1652092400000|2022-05-09 10:33:20|2905.49|2905.49|2905.13|2905.13|2905.49|2905.49|2905.13|2905.13|0
1652092410000|2022-05-09 10:33:30|2904.91|2904.91|2905.35|2905.35|2905.35|2905.35|2904.91|2904.91|0
1652092430000|2022-05-09 10:33:50|2905.13|2905.13|2905.13|2905.13|2905.13|2905.13|2905.13|2905.13|0
1652092440000|2022-05-09 10:34:00|2905.57|2905.57|2905.41|2905.41|2905.57|2905.57|2905.41|2905.41|0
1652092450000|2022-05-09 10:34:10|2905.63|2905.63|2906.32|2906.32|2906.32|2906.32|2905.63|2905.63|0
1652092510000|2022-05-09 10:35:10|2906.55|2906.55|2906.55|2906.55|2906.55|2906.55|2906.55|2906.55|0
1652092520000|2022-05-09 10:35:20|2905.89|2905.89|2905.89|2905.89|2905.89|2905.89|2905.89|2905.89|0
1652092530000|2022-05-09 10:35:30|2905.67|2905.67|2905.67|2905.67|2905.67|2905.67|2905.67|2905.67|0
1652092570000|2022-05-09 10:36:10|2905.3|2905.3|2905.3|2905.3|2905.3|2905.3|2905.3|2905.3|0
1652092580000|2022-05-09 10:36:20|2904.94|2904.94|2904.94|2904.94|2904.94|2904.94|2904.94|2904.94|0
1652092600000|2022-05-09 10:36:40|2904.86|2904.86|2904.86|2904.86|2904.86|2904.86|2904.86|2904.86|0
1652092630000|2022-05-09 10:37:10|2905.41|2905.41|2905.41|2905.41|2905.41|2905.41|2905.41|2905.41|0
1652092650000|2022-05-09 10:37:30|2905.18|2905.18|2905.18|2905.18|2905.18|2905.18|2905.18|2905.18|0
1652092680000|2022-05-09 10:38:00|2905.4|2905.4|2905.4|2905.4|2905.4|2905.4|2905.4|2905.4|0
1652092690000|2022-05-09 10:38:10|2905.18|2905.18|2905.38|2905.38|2905.38|2905.38|2904.39|2904.39|0
1652092700000|2022-05-09 10:38:20|2905.01|2905.01|2904.63|2904.63|2905.01|2905.01|2904.63|2904.63|0
1652092770000|2022-05-09 10:39:30|2903.97|2903.97|2903.97|2903.97|2903.97|2903.97|2903.97|2903.97|0
1652092800000|2022-05-09 10:40:00|2904.19|2904.19|2904.64|2904.64|2904.64|2904.64|2904.19|2904.19|0
1652092810000|2022-05-09 10:40:10|2905.1|2905.1|2906.27|2906.27|2906.27|2906.27|2905.1|2905.1|0
1652092820000|2022-05-09 10:40:20|2905.91|2905.91|2906.02|2906.02|2906.02|2906.02|2905.91|2905.91|0
1652092830000|2022-05-09 10:40:30|2905.79|2905.79|2906.16|2906.16|2906.16|2906.16|2905.79|2905.79|0
1652092900000|2022-05-09 10:41:40|2906.52|2906.52|2906.52|2906.52|2906.52|2906.52|2906.52|2906.52|0
1652092920000|2022-05-09 10:42:00|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|0
1652092980000|2022-05-09 10:43:00|2906.79|2906.79|2906.99|2906.99|2906.99|2906.99|2906.79|2906.79|0
1652092990000|2022-05-09 10:43:10|2907.19|2907.19|2907.19|2907.19|2907.19|2907.19|2907.19|2907.19|0
1652093000000|2022-05-09 10:43:20|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|0
1652093010000|2022-05-09 10:43:30|2907.47|2907.47|2907.47|2907.47|2907.47|2907.47|2907.47|2907.47|0
1652093030000|2022-05-09 10:43:50|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|0
1652093110000|2022-05-09 10:45:10|2907.16|2907.16|2907.16|2907.16|2907.16|2907.16|2907.16|2907.16|0
1652093120000|2022-05-09 10:45:20|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|0
1652093130000|2022-05-09 10:45:30|2907.05|2907.05|2906.86|2906.86|2907.05|2907.05|2906.86|2906.86|0
1652093150000|2022-05-09 10:45:50|2907.08|2907.08|2907.08|2907.08|2907.08|2907.08|2907.08|2907.08|0
1652093160000|2022-05-09 10:46:00|2907.19|2907.19|2907.19|2907.19|2907.19|2907.19|2907.19|2907.19|0
1652093300000|2022-05-09 10:48:20|2906.96|2906.96|2906.96|2906.96|2906.96|2906.96|2906.96|2906.96|0
1652093320000|2022-05-09 10:48:40|2906.59|2906.59|2906.23|2906.23|2906.59|2906.59|2906.23|2906.23|0
1652093330000|2022-05-09 10:48:50|2906.45|2906.45|2906.17|2906.17|2906.45|2906.45|2906.17|2906.17|0
1652093340000|2022-05-09 10:49:00|2906.39|2906.39|2908.75|2908.75|2908.75|2908.75|2906.39|2906.39|0
1652093370000|2022-05-09 10:49:30|2909.12|2909.12|2909.12|2909.12|2909.12|2909.12|2909.12|2909.12|0
1652093380000|2022-05-09 10:49:40|2909.49|2909.49|2909.49|2909.49|2909.49|2909.49|2909.49|2909.49|0
1652093400000|2022-05-09 10:50:00|2909.73|2909.73|2909.36|2909.36|2909.73|2909.73|2909.36|2909.36|0
1652093410000|2022-05-09 10:50:10|2909.73|2909.73|2909.95|2909.95|2909.95|2909.95|2909.73|2909.73|0
1652093430000|2022-05-09 10:50:30|2910.17|2910.17|2910.01|2910.01|2910.17|2910.17|2910.01|2910.01|0
1652093450000|2022-05-09 10:50:50|2910.23|2910.23|2910.23|2910.23|2910.23|2910.23|2910.23|2910.23|0
1652093460000|2022-05-09 10:51:00|2910.01|2910.01|2910.15|2910.15|2910.23|2910.23|2910.01|2910.01|0
1652093470000|2022-05-09 10:51:10|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|0
1652093480000|2022-05-09 10:51:20|2910.01|2910.01|2910.45|2910.45|2910.45|2910.45|2910.01|2910.01|0
1652093490000|2022-05-09 10:51:30|2909.99|2909.99|2909.99|2909.99|2909.99|2909.99|2909.99|2909.99|0
1652093510000|2022-05-09 10:51:50|2909.55|2909.55|2909.69|2909.69|2909.77|2909.77|2909.55|2909.55|0
1652093520000|2022-05-09 10:52:00|2910.24|2910.24|2910.24|2910.24|2910.24|2910.24|2910.24|2910.24|0
1652093540000|2022-05-09 10:52:20|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|0
1652093550000|2022-05-09 10:52:30|2909.66|2909.66|2909.43|2909.43|2909.66|2909.66|2909.43|2909.43|0
1652093580000|2022-05-09 10:53:00|2909.65|2909.65|2909.85|2909.85|2909.85|2909.85|2909.65|2909.65|0
1652093610000|2022-05-09 10:53:30|2910.24|2910.24|2910.46|2910.46|2910.46|2910.46|2910.24|2910.24|0
1652093620000|2022-05-09 10:53:40|2910.68|2910.68|2911.26|2911.26|2911.26|2911.26|2910.68|2910.68|0
1652093630000|2022-05-09 10:53:50|2911.62|2911.62|2911.99|2911.99|2911.99|2911.99|2911.62|2911.62|0
1652093730000|2022-05-09 10:55:30|2912.65|2912.65|2912.65|2912.65|2912.65|2912.65|2912.65|2912.65|0
1652093790000|2022-05-09 10:56:30|2912.43|2912.43|2912.21|2912.21|2912.43|2912.43|2912.21|2912.21|0
1652093800000|2022-05-09 10:56:40|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|0
1652093810000|2022-05-09 10:56:50|2912.06|2912.06|2913.16|2913.16|2913.16|2913.16|2912.06|2912.06|0
1652093830000|2022-05-09 10:57:10|2912.39|2912.39|2912.39|2912.39|2912.39|2912.39|2912.39|2912.39|0
1652093870000|2022-05-09 10:57:50|2911.7|2911.7|2911.25|2911.25|2911.7|2911.7|2911.25|2911.25|0
1652093880000|2022-05-09 10:58:00|2911.45|2911.45|2912.18|2912.18|2912.18|2912.18|2911.45|2911.45|0
1652093890000|2022-05-09 10:58:10|2912.4|2912.4|2912.4|2912.4|2912.4|2912.4|2912.4|2912.4|0
1652093920000|2022-05-09 10:58:40|2913.13|2913.13|2913.13|2913.13|2913.13|2913.13|2913.13|2913.13|0
1652093940000|2022-05-09 10:59:00|2913.55|2913.55|2913.32|2913.32|2913.55|2913.55|2913.32|2913.32|0
1652093950000|2022-05-09 10:59:10|2913.52|2913.52|2913.74|2913.74|2913.74|2913.74|2913.52|2913.52|0
1652093960000|2022-05-09 10:59:20|2913.37|2913.37|2913.37|2913.37|2913.37|2913.37|2913.37|2913.37|0
1652093990000|2022-05-09 10:59:50|2914.1|2914.1|2913.87|2913.87|2914.1|2914.1|2913.87|2913.87|0
1652094000000|2022-05-09 11:00:00|2914.09|2914.09|2914.09|2914.09|2914.09|2914.09|2914.09|2914.09|0
1652094030000|2022-05-09 11:00:30|2913.73|2913.73|2915.19|2915.19|2915.19|2915.19|2913.73|2913.73|0
1652094120000|2022-05-09 11:02:00|2914.96|2914.96|2914.96|2914.96|2914.96|2914.96|2914.96|2914.96|0
1652094140000|2022-05-09 11:02:20|2914.31|2914.31|2914.31|2914.31|2914.31|2914.31|2914.31|2914.31|0
1652094150000|2022-05-09 11:02:30|2913.85|2913.85|2911.74|2911.74|2914.31|2914.31|2911.74|2911.74|0
1652094160000|2022-05-09 11:02:40|2911.97|2911.97|2911.97|2911.97|2911.97|2911.97|2911.97|2911.97|0
1652094170000|2022-05-09 11:02:50|2912.19|2912.19|2912.41|2912.41|2912.41|2912.41|2912.19|2912.19|0
1652094180000|2022-05-09 11:03:00|2912.65|2912.65|2912.65|2912.65|2912.65|2912.65|2912.65|2912.65|0
1652094220000|2022-05-09 11:03:40|2912.76|2912.76|2912.98|2912.98|2912.98|2912.98|2912.76|2912.76|0
1652094230000|2022-05-09 11:03:50|2913.13|2913.13|2912.91|2912.91|2913.13|2913.13|2912.91|2912.91|0
1652094240000|2022-05-09 11:04:00|2912.54|2912.54|2912.54|2912.54|2912.54|2912.54|2912.54|2912.54|0
1652094290000|2022-05-09 11:04:50|2912.46|2912.46|2912.46|2912.46|2912.46|2912.46|2912.46|2912.46|0
1652094320000|2022-05-09 11:05:20|2912.22|2912.22|2912.22|2912.22|2912.22|2912.22|2912.22|2912.22|0
1652094330000|2022-05-09 11:05:30|2912.06|2912.06|2912.17|2912.17|2912.17|2912.17|2912.06|2912.06|0
1652094340000|2022-05-09 11:05:40|2912.54|2912.54|2912.54|2912.54|2912.54|2912.54|2912.54|2912.54|0
1652094390000|2022-05-09 11:06:30|2912.77|2912.77|2913|2913|2913|2913|2912.77|2912.77|0
1652094420000|2022-05-09 11:07:00|2913.22|2913.22|2913.22|2913.22|2913.22|2913.22|2913.22|2913.22|0
1652094430000|2022-05-09 11:07:10|2913.43|2913.43|2912.8|2912.8|2913.43|2913.43|2912.8|2912.8|0
1652094440000|2022-05-09 11:07:20|2912.58|2912.58|2912.58|2912.58|2912.58|2912.58|2912.36|2912.36|0
1652094450000|2022-05-09 11:07:30|2912.8|2912.8|2912.8|2912.8|2912.8|2912.8|2912.8|2912.8|0
1652094510000|2022-05-09 11:08:30|2912.88|2912.88|2913.1|2913.1|2913.1|2913.1|2912.88|2912.88|0
1652094530000|2022-05-09 11:08:50|2912.44|2912.44|2912.22|2912.22|2912.44|2912.44|2912.22|2912.22|0
1652094550000|2022-05-09 11:09:10|2911.99|2911.99|2911.55|2911.55|2911.99|2911.99|2911.55|2911.55|0
1652094560000|2022-05-09 11:09:20|2910.23|2910.23|2910.45|2910.45|2910.45|2910.45|2910.23|2910.23|0
1652094570000|2022-05-09 11:09:30|2910.82|2910.82|2910.82|2910.82|2910.82|2910.82|2910.82|2910.82|0
1652094590000|2022-05-09 11:09:50|2911.22|2911.22|2911.22|2911.22|2911.22|2911.22|2911.22|2911.22|0
1652094600000|2022-05-09 11:10:00|2911.41|2911.41|2911.41|2911.41|2911.41|2911.41|2911.41|2911.41|0
1652094630000|2022-05-09 11:10:30|2911.63|2911.63|2911.63|2911.63|2911.63|2911.63|2911.63|2911.63|0
1652094700000|2022-05-09 11:11:40|2912.03|2912.03|2912.76|2912.76|2912.76|2912.76|2912.03|2912.03|0
1652094710000|2022-05-09 11:11:50|2912.96|2912.96|2912.96|2912.96|2912.96|2912.96|2912.96|2912.96|0
1652094720000|2022-05-09 11:12:00|2913.04|2913.04|2913.04|2913.04|2913.04|2913.04|2913.04|2913.04|0
1652094760000|2022-05-09 11:12:40|2912.6|2912.6|2911.87|2911.87|2912.6|2912.6|2911.87|2911.87|0
1652094820000|2022-05-09 11:13:40|2911.41|2911.41|2911.41|2911.41|2911.41|2911.41|2911.41|2911.41|0
1652094840000|2022-05-09 11:14:00|2911.64|2911.64|2911.67|2911.67|2911.87|2911.87|2911.64|2911.64|0
1652094920000|2022-05-09 11:15:20|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|0
1652094940000|2022-05-09 11:15:40|2911.03|2911.03|2911.26|2911.26|2911.26|2911.26|2911.03|2911.03|0
1652094970000|2022-05-09 11:16:10|2911.1|2911.1|2911.69|2911.69|2911.69|2911.69|2911.1|2911.1|0
1652094980000|2022-05-09 11:16:20|2911.47|2911.47|2911.47|2911.47|2911.47|2911.47|2911.47|2911.47|0
1652095020000|2022-05-09 11:17:00|2911.04|2911.04|2911.04|2911.04|2911.04|2911.04|2911.04|2911.04|0
1652095030000|2022-05-09 11:17:10|2910.3|2910.3|2911.29|2911.29|2911.29|2911.29|2910.3|2910.3|0
1652095040000|2022-05-09 11:17:20|2911.49|2911.49|2911.69|2911.69|2911.69|2911.69|2910.3|2910.3|0
1652095050000|2022-05-09 11:17:30|2912.79|2912.79|2912.9|2912.9|2912.9|2912.9|2912.79|2912.79|0
1652095080000|2022-05-09 11:18:00|2913.01|2913.01|2914.12|2914.12|2914.12|2914.12|2913.01|2913.01|0
1652095090000|2022-05-09 11:18:10|2914.48|2914.48|2914.48|2914.48|2914.48|2914.48|2914.48|2914.48|0
1652095130000|2022-05-09 11:18:50|2915.08|2915.08|2915.89|2915.89|2915.89|2915.89|2914.88|2914.88|0
1652095140000|2022-05-09 11:19:00|2915.69|2915.69|2915.22|2915.22|2915.89|2915.89|2914.9|2914.9|0
1652095150000|2022-05-09 11:19:10|2915.99|2915.99|2915.99|2915.99|2915.99|2915.99|2915.99|2915.99|0
1652095170000|2022-05-09 11:19:30|2916.66|2916.66|2916.66|2916.66|2916.66|2916.66|2916.66|2916.66|0
1652095180000|2022-05-09 11:19:40|2917.59|2917.59|2918.02|2918.02|2918.02|2918.02|2917.59|2917.59|0
1652095190000|2022-05-09 11:19:50|2918.24|2918.24|2918.24|2918.24|2918.24|2918.24|2918.24|2918.24|0
1652095200000|2022-05-09 11:20:00|2918.56|2918.56|2918.56|2918.56|2918.56|2918.56|2918.56|2918.56|0
1652095230000|2022-05-09 11:20:30|2918.64|2918.64|2918.64|2918.64|2918.64|2918.64|2918.64|2918.64|0
1652095260000|2022-05-09 11:21:00|2918.98|2918.98|2918.42|2918.42|2918.98|2918.98|2918.03|2918.03|0
1652095270000|2022-05-09 11:21:10|2918.2|2918.2|2918.59|2918.59|2918.59|2918.59|2918.2|2918.2|0
1652095280000|2022-05-09 11:21:20|2918.15|2918.15|2917.2|2917.2|2918.15|2918.15|2917.2|2917.2|0
1652095290000|2022-05-09 11:21:30|2917.64|2917.64|2917.64|2917.64|2917.64|2917.64|2917.64|2917.64|0
1652095300000|2022-05-09 11:21:40|2919.1|2919.1|2919.1|2919.1|2919.1|2919.1|2919.1|2919.1|0
1652095320000|2022-05-09 11:22:00|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|2919.66|0
1652095340000|2022-05-09 11:22:20|2919.88|2919.88|2919.49|2919.49|2919.88|2919.88|2919.49|2919.49|0
1652095350000|2022-05-09 11:22:30|2919.85|2919.85|2919.49|2919.49|2919.85|2919.85|2919.49|2919.49|0
1652095360000|2022-05-09 11:22:40|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|0
1652095370000|2022-05-09 11:22:50|2919.35|2919.35|2919.35|2919.35|2919.35|2919.35|2919.35|2919.35|0
1652095380000|2022-05-09 11:23:00|2919.55|2919.55|2919.82|2919.82|2919.82|2919.82|2919.55|2919.55|0
1652095390000|2022-05-09 11:23:10|2920.26|2920.26|2920.26|2920.26|2920.26|2920.26|2920.26|2920.26|0
1652095460000|2022-05-09 11:24:20|2920.42|2920.42|2920.42|2920.42|2920.42|2920.42|2920.42|2920.42|0
1652095480000|2022-05-09 11:24:40|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|0
1652095490000|2022-05-09 11:24:50|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|2921.49|0
1652095500000|2022-05-09 11:25:00|2921.6|2921.6|2921.6|2921.6|2921.6|2921.6|2921.6|2921.6|0
1652095510000|2022-05-09 11:25:10|2921.96|2921.96|2921.96|2921.96|2921.96|2921.96|2921.96|2921.96|0
1652095520000|2022-05-09 11:25:20|2922.18|2922.18|2922.18|2922.18|2922.18|2922.18|2922.18|2922.18|0
1652095530000|2022-05-09 11:25:30|2922.1|2922.1|2922.1|2922.1|2922.1|2922.1|2922.1|2922.1|0
1652095550000|2022-05-09 11:25:50|2921.88|2921.88|2921.88|2921.88|2921.88|2921.88|2921.88|2921.88|0
1652095560000|2022-05-09 11:26:00|2922.1|2922.1|2922.1|2922.1|2922.1|2922.1|2922.1|2922.1|0
1652095610000|2022-05-09 11:26:50|2922.32|2922.32|2922.32|2922.32|2922.32|2922.32|2922.32|2922.32|0
1652095670000|2022-05-09 11:27:50|2923.31|2923.31|2922.89|2922.89|2923.31|2923.31|2922.89|2922.89|0
1652095680000|2022-05-09 11:28:00|2924.07|2924.07|2924.44|2924.44|2924.44|2924.44|2924.07|2924.07|0
1652095700000|2022-05-09 11:28:20|2924.52|2924.52|2924.36|2924.36|2924.52|2924.52|2924.36|2924.36|0
1652095720000|2022-05-09 11:28:40|2924.72|2924.72|2924.5|2924.5|2924.72|2924.72|2924.5|2924.5|0
1652095730000|2022-05-09 11:28:50|2924.3|2924.3|2924.52|2924.52|2924.52|2924.52|2924.3|2924.3|0
1652095750000|2022-05-09 11:29:10|2924.68|2924.68|2924.52|2924.52|2924.76|2924.76|2924.52|2924.52|0
1652095760000|2022-05-09 11:29:20|2923.93|2923.93|2923.93|2923.93|2923.93|2923.93|2923.93|2923.93|0
1652095770000|2022-05-09 11:29:30|2923.85|2923.85|2924.07|2924.07|2924.07|2924.07|2923.85|2923.85|0
1652095780000|2022-05-09 11:29:40|2924.53|2924.53|2924.53|2924.53|2924.53|2924.53|2924.53|2924.53|0
1652095790000|2022-05-09 11:29:50|2924.72|2924.72|2924.28|2924.28|2924.72|2924.72|2924.28|2924.28|0
1652095800000|2022-05-09 11:30:00|2924.51|2924.51|2924.95|2924.95|2924.95|2924.95|2924.51|2924.51|0
1652095810000|2022-05-09 11:30:10|2925.11|2925.11|2925.11|2925.11|2925.11|2925.11|2925.11|2925.11|0
1652095820000|2022-05-09 11:30:20|2925.47|2925.47|2925.47|2925.47|2925.63|2925.63|2925.47|2925.47|0
1652095850000|2022-05-09 11:30:50|2925.7|2925.7|2926.38|2926.38|2926.38|2926.38|2925.7|2925.7|0
1652095860000|2022-05-09 11:31:00|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|2925.93|0
1652095870000|2022-05-09 11:31:10|2925.7|2925.7|2926.14|2926.14|2926.14|2926.14|2925.7|2925.7|0
1652095880000|2022-05-09 11:31:20|2926.03|2926.03|2926.03|2926.03|2926.03|2926.03|2926.03|2926.03|0
1652095890000|2022-05-09 11:31:30|2926.14|2926.14|2926.37|2926.37|2926.37|2926.37|2926.14|2926.14|0
1652095910000|2022-05-09 11:31:50|2926.15|2926.15|2926.15|2926.15|2926.15|2926.15|2926.15|2926.15|0
1652095920000|2022-05-09 11:32:00|2926.35|2926.35|2926.94|2926.94|2926.94|2926.94|2926.35|2926.35|0
1652095950000|2022-05-09 11:32:30|2927.33|2927.33|2928.13|2928.13|2928.13|2928.13|2927.33|2927.33|0
1652095970000|2022-05-09 11:32:50|2928.34|2928.34|2929|2929|2929|2929|2928.34|2928.34|0
1652095980000|2022-05-09 11:33:00|2928.78|2928.78|2928.13|2928.13|2928.78|2928.78|2928.13|2928.13|0
1652095990000|2022-05-09 11:33:10|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|0
1652096010000|2022-05-09 11:33:30|2928.13|2928.13|2928.13|2928.13|2928.13|2928.13|2928.13|2928.13|0
1652096110000|2022-05-09 11:35:10|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|0
1652096120000|2022-05-09 11:35:20|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|2928.38|0
1652096130000|2022-05-09 11:35:30|2928.58|2928.58|2928.58|2928.58|2928.58|2928.58|2928.58|2928.58|0
1652096150000|2022-05-09 11:35:50|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|0
1652096160000|2022-05-09 11:36:00|2929.4|2929.4|2929.16|2929.16|2929.4|2929.4|2929.16|2929.16|0
1652096170000|2022-05-09 11:36:10|2929.89|2929.89|2929.89|2929.89|2929.89|2929.89|2929.89|2929.89|0
1652096180000|2022-05-09 11:36:20|2930.55|2930.55|2930.55|2930.55|2930.55|2930.55|2930.55|2930.55|0
1652096190000|2022-05-09 11:36:30|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|2930.95|0
1652096200000|2022-05-09 11:36:40|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|0
1652096240000|2022-05-09 11:37:20|2931.78|2931.78|2931.78|2931.78|2931.78|2931.78|2931.78|2931.78|0
1652096300000|2022-05-09 11:38:20|2931.56|2931.56|2931.56|2931.56|2931.56|2931.56|2931.56|2931.56|0
1652096340000|2022-05-09 11:39:00|2931.48|2931.48|2931.48|2931.48|2931.48|2931.48|2931.48|2931.48|0
1652096350000|2022-05-09 11:39:10|2931.04|2931.04|2931.04|2931.04|2931.04|2931.04|2931.04|2931.04|0
1652096370000|2022-05-09 11:39:30|2930.31|2930.31|2930.31|2930.31|2930.51|2930.51|2930.31|2930.31|0
1652096380000|2022-05-09 11:39:40|2930.68|2930.68|2930.68|2930.68|2930.68|2930.68|2930.68|2930.68|0
1652096410000|2022-05-09 11:40:10|2930.46|2930.46|2930.46|2930.46|2930.46|2930.46|2930.46|2930.46|0
1652096430000|2022-05-09 11:40:30|2930.66|2930.66|2930.66|2930.66|2930.66|2930.66|2930.66|2930.66|0
1652096510000|2022-05-09 11:41:50|2930.99|2930.99|2930.99|2930.99|2930.99|2930.99|2930.99|2930.99|0
1652096520000|2022-05-09 11:42:00|2931.15|2931.15|2931.15|2931.15|2931.15|2931.15|2931.15|2931.15|0
1652096560000|2022-05-09 11:42:40|2931.37|2931.37|2931.37|2931.37|2931.37|2931.37|2931.37|2931.37|0
1652096570000|2022-05-09 11:42:50|2930.42|2930.42|2929.32|2929.32|2930.42|2930.42|2929.32|2929.32|0
1652096610000|2022-05-09 11:43:30|2928.92|2928.92|2928.92|2928.92|2928.92|2928.92|2928.92|2928.92|0
1652096620000|2022-05-09 11:43:40|2928.73|2928.73|2928.73|2928.73|2928.73|2928.73|2928.73|2928.73|0
1652096640000|2022-05-09 11:44:00|2928.28|2928.28|2928.17|2928.17|2928.28|2928.28|2928.17|2928.17|0
1652096670000|2022-05-09 11:44:30|2928.57|2928.57|2928.57|2928.57|2928.57|2928.57|2928.57|2928.57|0
1652096680000|2022-05-09 11:44:40|2928.37|2928.37|2928.37|2928.37|2928.37|2928.37|2928.37|2928.37|0
1652096720000|2022-05-09 11:45:20|2928.01|2928.01|2928.22|2928.22|2928.22|2928.22|2928.01|2928.01|0
1652096740000|2022-05-09 11:45:40|2928.44|2928.44|2928.44|2928.44|2928.44|2928.44|2928.44|2928.44|0
1652096760000|2022-05-09 11:46:00|2928.22|2928.22|2928.22|2928.22|2928.22|2928.22|2928.22|2928.22|0
1652096770000|2022-05-09 11:46:10|2928.96|2928.96|2928.88|2928.88|2928.96|2928.96|2928.88|2928.88|0
1652096800000|2022-05-09 11:46:40|2929.33|2929.33|2929.33|2929.33|2929.33|2929.33|2929.33|2929.33|0
1652096830000|2022-05-09 11:47:10|2928.88|2928.88|2929.64|2929.64|2929.64|2929.64|2928.42|2928.42|0
1652096840000|2022-05-09 11:47:20|2928.96|2928.96|2928.96|2928.96|2928.96|2928.96|2928.96|2928.96|0
1652096850000|2022-05-09 11:47:30|2929.18|2929.18|2929.41|2929.41|2929.41|2929.41|2929.18|2929.18|0
1652096860000|2022-05-09 11:47:40|2929.64|2929.64|2929.64|2929.64|2929.64|2929.64|2929.64|2929.64|0
1652096880000|2022-05-09 11:48:00|2929.8|2929.8|2929.34|2929.34|2929.8|2929.8|2929.34|2929.34|0
1652096890000|2022-05-09 11:48:10|2929.18|2929.18|2930.29|2930.29|2930.29|2930.29|2929.18|2929.18|0
1652096900000|2022-05-09 11:48:20|2930.68|2930.68|2930.68|2930.68|2930.68|2930.68|2930.68|2930.68|0
1652096920000|2022-05-09 11:48:40|2930.84|2930.84|2930.68|2930.68|2930.84|2930.84|2930.68|2930.68|0
1652096940000|2022-05-09 11:49:00|2930.84|2930.84|2930.68|2930.68|2930.84|2930.84|2930.68|2930.68|0
1652096950000|2022-05-09 11:49:10|2930.6|2930.6|2930.6|2930.6|2930.6|2930.6|2930.6|2930.6|0
1652096960000|2022-05-09 11:49:20|2930.16|2930.16|2930.97|2930.97|2930.97|2930.97|2930.16|2930.16|0
1652096970000|2022-05-09 11:49:30|2931.42|2931.42|2931.51|2931.51|2931.59|2931.59|2931.19|2931.19|0
1652096980000|2022-05-09 11:49:40|2931.35|2931.35|2931.19|2931.19|2931.35|2931.35|2931.19|2931.19|0
1652097000000|2022-05-09 11:50:00|2931.51|2931.51|2931.43|2931.43|2931.51|2931.51|2931.27|2931.27|0
1652097030000|2022-05-09 11:50:30|2931.27|2931.27|2931.43|2931.43|2931.43|2931.43|2931.27|2931.27|0
1652097060000|2022-05-09 11:51:00|2931.59|2931.59|2931.83|2931.83|2931.83|2931.83|2931.35|2931.35|0
1652097070000|2022-05-09 11:51:10|2931.99|2931.99|2932.13|2932.13|2932.13|2932.13|2931.77|2931.77|0
1652097080000|2022-05-09 11:51:20|2932.29|2932.29|2932.29|2932.29|2932.29|2932.29|2932.29|2932.29|0
1652097090000|2022-05-09 11:51:30|2932.51|2932.51|2933.5|2933.5|2933.5|2933.5|2932.51|2932.51|0
1652097120000|2022-05-09 11:52:00|2933.82|2933.82|2933.43|2933.43|2933.82|2933.82|2933.43|2933.43|0
1652097140000|2022-05-09 11:52:20|2933.59|2933.59|2934.2|2934.2|2934.2|2934.2|2933.39|2933.39|0
1652097170000|2022-05-09 11:52:50|2933.98|2933.98|2934.06|2934.06|2934.06|2934.06|2933.98|2933.98|0
1652097180000|2022-05-09 11:53:00|2933.84|2933.84|2934.28|2934.28|2934.28|2934.28|2933.84|2933.84|0
1652097220000|2022-05-09 11:53:40|2934.72|2934.72|2934.72|2934.72|2934.72|2934.72|2934.72|2934.72|0
1652097230000|2022-05-09 11:53:50|2934.8|2934.8|2934.07|2934.07|2934.8|2934.8|2934.07|2934.07|0
1652097290000|2022-05-09 11:54:50|2934.46|2934.46|2934.9|2934.9|2934.9|2934.9|2934.46|2934.46|0
1652097300000|2022-05-09 11:55:00|2934.54|2934.54|2934.39|2934.39|2934.54|2934.54|2934.17|2934.17|0
1652097310000|2022-05-09 11:55:10|2934.31|2934.31|2934.31|2934.31|2934.31|2934.31|2934.31|2934.31|0
1652097330000|2022-05-09 11:55:30|2934.68|2934.68|2934.68|2934.68|2934.68|2934.68|2934.68|2934.68|0
1652097340000|2022-05-09 11:55:40|2933.94|2933.94|2933.94|2933.94|2933.94|2933.94|2933.94|2933.94|0
1652097350000|2022-05-09 11:55:50|2934.68|2934.68|2934.87|2934.87|2934.87|2934.87|2934.68|2934.68|0
1652097370000|2022-05-09 11:56:10|2935.09|2935.09|2935.09|2935.09|2935.09|2935.09|2935.09|2935.09|0
1652097410000|2022-05-09 11:56:50|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|0
1652097420000|2022-05-09 11:57:00|2935.07|2935.07|2935.07|2935.07|2935.07|2935.07|2935.07|2935.07|0
1652097440000|2022-05-09 11:57:20|2935.27|2935.27|2935.04|2935.04|2935.27|2935.27|2935.04|2935.04|0
1652097450000|2022-05-09 11:57:30|2934.36|2934.36|2934.13|2934.13|2934.36|2934.36|2933.91|2933.91|0
1652097490000|2022-05-09 11:58:10|2933.91|2933.91|2933.91|2933.91|2933.91|2933.91|2933.91|2933.91|0
1652097500000|2022-05-09 11:58:20|2933.51|2933.51|2934.1|2934.1|2934.1|2934.1|2933.51|2933.51|0
1652097520000|2022-05-09 11:58:40|2934.18|2934.18|2934.18|2934.18|2934.18|2934.18|2934.18|2934.18|0
1652097540000|2022-05-09 11:59:00|2934.95|2934.95|2936.05|2936.05|2936.05|2936.05|2934.95|2934.95|0
1652097550000|2022-05-09 11:59:10|2936.5|2936.5|2936.5|2936.5|2936.5|2936.5|2936.5|2936.5|0
1652097560000|2022-05-09 11:59:20|2936.27|2936.27|2936.27|2936.27|2936.27|2936.27|2936.27|2936.27|0
1652097570000|2022-05-09 11:59:30|2936.61|2936.61|2936.61|2936.61|2936.61|2936.61|2936.61|2936.61|0
1652097600000|2022-05-09 12:00:00|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|0
1652097610000|2022-05-09 12:00:10|2935.75|2935.75|2935.75|2935.75|2935.75|2935.75|2935.75|2935.75|0
1652097630000|2022-05-09 12:00:30|2935.59|2935.59|2935.59|2935.59|2935.59|2935.59|2935.59|2935.59|0
1652097640000|2022-05-09 12:00:40|2935.81|2935.81|2935.48|2935.48|2935.81|2935.81|2935.48|2935.48|0
1652097650000|2022-05-09 12:00:50|2935.25|2935.25|2935.25|2935.25|2935.25|2935.25|2935.25|2935.25|0
1652097660000|2022-05-09 12:01:00|2935.81|2935.81|2935.73|2935.73|2935.81|2935.81|2935.73|2935.73|0
1652097670000|2022-05-09 12:01:10|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|0
1652097680000|2022-05-09 12:01:20|2936.07|2936.07|2936.07|2936.07|2936.07|2936.07|2936.07|2936.07|0
1652097690000|2022-05-09 12:01:30|2936.53|2936.53|2936.53|2936.53|2936.53|2936.53|2936.53|2936.53|0
1652097730000|2022-05-09 12:02:10|2936.37|2936.37|2936.37|2936.37|2936.37|2936.37|2936.37|2936.37|0
1652097780000|2022-05-09 12:03:00|2936.29|2936.29|2936.29|2936.29|2936.29|2936.29|2936.29|2936.29|0
1652097790000|2022-05-09 12:03:10|2936.5|2936.5|2936.72|2936.72|2936.72|2936.72|2936.29|2936.29|0
1652097800000|2022-05-09 12:03:20|2936.94|2936.94|2936.94|2936.94|2936.94|2936.94|2936.94|2936.94|0
1652097840000|2022-05-09 12:04:00|2936.58|2936.58|2936.58|2936.58|2936.58|2936.58|2936.58|2936.58|0
1652097870000|2022-05-09 12:04:30|2936.78|2936.78|2936.78|2936.78|2936.78|2936.78|2936.78|2936.78|0
1652097920000|2022-05-09 12:05:20|2937.21|2937.21|2937.21|2937.21|2937.21|2937.21|2937.21|2937.21|0
1652097970000|2022-05-09 12:06:10|2936.82|2936.82|2937.04|2937.04|2937.04|2937.04|2936.82|2936.82|0
1652097990000|2022-05-09 12:06:30|2937.12|2937.12|2937.35|2937.35|2937.35|2937.35|2937.12|2937.12|0
1652098030000|2022-05-09 12:07:10|2937.46|2937.46|2937.57|2937.57|2937.57|2937.57|2937.46|2937.46|0
1652098040000|2022-05-09 12:07:20|2937.79|2937.79|2937.35|2937.35|2937.79|2937.79|2937.35|2937.35|0
1652098060000|2022-05-09 12:07:40|2937.13|2937.13|2937.86|2937.86|2937.86|2937.86|2937.13|2937.13|0
1652098070000|2022-05-09 12:07:50|2938.08|2938.08|2937.72|2937.72|2938.08|2938.08|2937.72|2937.72|0
1652098080000|2022-05-09 12:08:00|2937.5|2937.5|2937.5|2937.5|2937.5|2937.5|2937.5|2937.5|0
1652098100000|2022-05-09 12:08:20|2936.94|2936.94|2936.94|2936.94|2936.94|2936.94|2936.94|2936.94|0
1652098140000|2022-05-09 12:09:00|2936.72|2936.72|2937.04|2937.04|2937.04|2937.04|2936.72|2936.72|0
1652098150000|2022-05-09 12:09:10|2937.27|2937.27|2937.63|2937.63|2937.63|2937.63|2937.27|2937.27|0
1652098160000|2022-05-09 12:09:20|2938|2938|2938|2938|2938|2938|2938|2938|0
1652098200000|2022-05-09 12:10:00|2938.22|2938.22|2938.22|2938.22|2938.22|2938.22|2938.22|2938.22|0
1652098220000|2022-05-09 12:10:20|2937.76|2937.76|2937.76|2937.76|2937.76|2937.76|2937.76|2937.76|0
1652098230000|2022-05-09 12:10:30|2937.53|2937.53|2937.53|2937.53|2937.53|2937.53|2937.53|2937.53|0
1652098270000|2022-05-09 12:11:10|2937.31|2937.31|2937.31|2937.31|2937.31|2937.31|2937.31|2937.31|0
1652098290000|2022-05-09 12:11:30|2937.53|2937.53|2937.34|2937.34|2937.53|2937.53|2937.34|2937.34|0
1652098300000|2022-05-09 12:11:40|2936.74|2936.74|2937.93|2937.93|2937.93|2937.93|2936.74|2936.74|0
1652098310000|2022-05-09 12:11:50|2937.2|2937.2|2937.2|2937.2|2937.2|2937.2|2937.2|2937.2|0
1652098350000|2022-05-09 12:12:30|2937.59|2937.59|2937.79|2937.79|2937.79|2937.79|2937.59|2937.59|0
1652098380000|2022-05-09 12:13:00|2937.24|2937.24|2937.24|2937.24|2937.24|2937.24|2937.24|2937.24|0
1652098390000|2022-05-09 12:13:10|2937.44|2937.44|2937.44|2937.44|2937.44|2937.44|2937.44|2937.44|0
1652098400000|2022-05-09 12:13:20|2937.66|2937.66|2937.66|2937.66|2937.66|2937.66|2937.66|2937.66|0
1652098410000|2022-05-09 12:13:30|2937.88|2937.88|2937.88|2937.88|2937.88|2937.88|2937.88|2937.88|0
1652098430000|2022-05-09 12:13:50|2938.33|2938.33|2938.33|2938.33|2938.33|2938.33|2938.33|2938.33|0
1652098440000|2022-05-09 12:14:00|2937.89|2937.89|2937.69|2937.69|2937.89|2937.89|2937.69|2937.69|0
1652098480000|2022-05-09 12:14:40|2936.91|2936.91|2936.91|2936.91|2936.91|2936.91|2936.91|2936.91|0
1652098500000|2022-05-09 12:15:00|2937.69|2937.69|2938.05|2938.05|2938.05|2938.05|2937.69|2937.69|0
1652098520000|2022-05-09 12:15:20|2938.49|2938.49|2938.49|2938.49|2938.49|2938.49|2938.49|2938.49|0
1652098530000|2022-05-09 12:15:30|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|2938.71|0
1652098550000|2022-05-09 12:15:50|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|0
1652098560000|2022-05-09 12:16:00|2938.09|2938.09|2938.09|2938.09|2938.09|2938.09|2938.09|2938.09|0
1652098570000|2022-05-09 12:16:10|2938.2|2938.2|2938.2|2938.2|2938.2|2938.2|2938.2|2938.2|0
1652098580000|2022-05-09 12:16:20|2937.97|2937.97|2938.43|2938.43|2938.43|2938.43|2937.97|2937.97|0
1652098590000|2022-05-09 12:16:30|2938.23|2938.23|2938.23|2938.23|2938.23|2938.23|2938.23|2938.23|0
1652098610000|2022-05-09 12:16:50|2938.46|2938.46|2939.05|2939.05|2939.05|2939.05|2938.46|2938.46|0
1652098620000|2022-05-09 12:17:00|2939.51|2939.51|2939.51|2939.51|2939.51|2939.51|2939.51|2939.51|0
1652098630000|2022-05-09 12:17:10|2939.31|2939.31|2939.31|2939.31|2939.31|2939.31|2939.31|2939.31|0
1652098650000|2022-05-09 12:17:30|2938.65|2938.65|2938.04|2938.04|2938.65|2938.65|2938.04|2938.04|0
1652098660000|2022-05-09 12:17:40|2937.8|2937.8|2937.8|2937.8|2937.8|2937.8|2937.8|2937.8|0
1652098690000|2022-05-09 12:18:10|2938.16|2938.16|2938.75|2938.75|2938.75|2938.75|2938.16|2938.16|0
1652098700000|2022-05-09 12:18:20|2938.67|2938.67|2938.67|2938.67|2938.67|2938.67|2938.67|2938.67|0
1652098730000|2022-05-09 12:18:50|2938.79|2938.79|2938.79|2938.79|2938.79|2938.79|2938.79|2938.79|0
1652098750000|2022-05-09 12:19:10|2938.9|2938.9|2938.9|2938.9|2938.9|2938.9|2938.9|2938.9|0
1652098770000|2022-05-09 12:19:30|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|2939.29|0
1652098780000|2022-05-09 12:19:40|2938.84|2938.84|2939|2939|2939|2939|2938.61|2938.61|0
1652098800000|2022-05-09 12:20:00|2939.74|2939.74|2939.74|2939.74|2939.74|2939.74|2939.74|2939.74|0
1652098830000|2022-05-09 12:20:30|2939.51|2939.51|2939.4|2939.4|2939.51|2939.51|2939.4|2939.4|0
1652098840000|2022-05-09 12:20:40|2939.72|2939.72|2939.56|2939.56|2939.72|2939.72|2939.56|2939.56|0
1652098870000|2022-05-09 12:21:10|2939.36|2939.36|2938.15|2938.15|2939.36|2939.36|2938.15|2938.15|0
1652098890000|2022-05-09 12:21:30|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|0
1652098920000|2022-05-09 12:22:00|2938.32|2938.32|2938.34|2938.34|2938.34|2938.34|2938.12|2938.12|0
1652098990000|2022-05-09 12:23:10|2938.14|2938.14|2938.14|2938.14|2938.14|2938.14|2938.14|2938.14|0
1652099010000|2022-05-09 12:23:30|2937.75|2937.75|2937.75|2937.75|2937.75|2937.75|2937.75|2937.75|0
1652099020000|2022-05-09 12:23:40|2938.14|2938.14|2938.14|2938.14|2938.14|2938.14|2938.14|2938.14|0
1652099030000|2022-05-09 12:23:50|2938.58|2938.58|2938.58|2938.58|2938.58|2938.58|2938.58|2938.58|0
1652099050000|2022-05-09 12:24:10|2938.98|2938.98|2938.9|2938.9|2938.98|2938.98|2938.9|2938.9|0
1652099070000|2022-05-09 12:24:30|2939.13|2939.13|2938.9|2938.9|2939.13|2939.13|2938.9|2938.9|0
1652099100000|2022-05-09 12:25:00|2938.24|2938.24|2938.24|2938.24|2938.24|2938.24|2938.24|2938.24|0
1652099140000|2022-05-09 12:25:40|2938.63|2938.63|2938.63|2938.63|2938.63|2938.63|2938.63|2938.63|0
1652099150000|2022-05-09 12:25:50|2938.79|2938.79|2938.79|2938.79|2938.79|2938.79|2938.79|2938.79|0
1652099170000|2022-05-09 12:26:10|2939.23|2939.23|2939.57|2939.57|2939.57|2939.57|2939.23|2939.23|0
1652099180000|2022-05-09 12:26:20|2939.76|2939.76|2939.79|2939.79|2940.16|2940.16|2939.76|2939.76|0
1652099220000|2022-05-09 12:27:00|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|0
1652099240000|2022-05-09 12:27:20|2939.38|2939.38|2939.38|2939.38|2939.38|2939.38|2939.38|2939.38|0
1652099250000|2022-05-09 12:27:30|2939.71|2939.71|2939.93|2939.93|2939.93|2939.93|2939.71|2939.71|0
1652099270000|2022-05-09 12:27:50|2940.16|2940.16|2940.72|2940.72|2940.72|2940.72|2940.16|2940.16|0
1652099280000|2022-05-09 12:28:00|2940.92|2940.92|2940.92|2940.92|2940.92|2940.92|2940.92|2940.92|0
1652099320000|2022-05-09 12:28:40|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|0
1652099330000|2022-05-09 12:28:50|2940.54|2940.54|2940.54|2940.54|2940.54|2940.54|2940.54|2940.54|0
1652099370000|2022-05-09 12:29:30|2939.54|2939.54|2939.54|2939.54|2939.54|2939.54|2939.54|2939.54|0
1652099390000|2022-05-09 12:29:50|2938.88|2938.88|2939.25|2939.25|2939.25|2939.25|2938.88|2938.88|0
1652099420000|2022-05-09 12:30:20|2938.88|2938.88|2938.88|2938.88|2938.88|2938.88|2938.88|2938.88|0
1652099430000|2022-05-09 12:30:30|2938.65|2938.65|2938.87|2938.87|2938.87|2938.87|2938.65|2938.65|0
1652099440000|2022-05-09 12:30:40|2938.64|2938.64|2938.05|2938.05|2938.64|2938.64|2938.05|2938.05|0
1652099450000|2022-05-09 12:30:50|2937.82|2937.82|2937.14|2937.14|2937.82|2937.82|2937.14|2937.14|0
1652099460000|2022-05-09 12:31:00|2936.92|2936.92|2936.92|2936.92|2936.92|2936.92|2936.92|2936.92|0
1652099470000|2022-05-09 12:31:10|2936.13|2936.13|2935.37|2935.37|2936.13|2936.13|2935.37|2935.37|0
1652099480000|2022-05-09 12:31:20|2935.59|2935.59|2935.59|2935.59|2935.59|2935.59|2935.59|2935.59|0
1652099500000|2022-05-09 12:31:40|2935.99|2935.99|2936.92|2936.92|2936.92|2936.92|2935.99|2935.99|0
1652099530000|2022-05-09 12:32:10|2936.84|2936.84|2936.62|2936.62|2936.84|2936.84|2936.62|2936.62|0
1652099560000|2022-05-09 12:32:40|2936.84|2936.84|2936.84|2936.84|2936.84|2936.84|2936.84|2936.84|0
1652099620000|2022-05-09 12:33:40|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|2936.95|0
1652099730000|2022-05-09 12:35:30|2937.28|2937.28|2937.5|2937.5|2937.5|2937.5|2937.28|2937.28|0
1652099740000|2022-05-09 12:35:40|2937.89|2937.89|2937.89|2937.89|2937.89|2937.89|2937.89|2937.89|0
1652099750000|2022-05-09 12:35:50|2938.09|2938.09|2938.01|2938.01|2938.09|2938.09|2938.01|2938.01|0
1652099770000|2022-05-09 12:36:10|2937.57|2937.57|2937.57|2937.57|2937.57|2937.57|2937.57|2937.57|0
1652099810000|2022-05-09 12:36:50|2938.52|2938.52|2939.73|2939.73|2939.73|2939.73|2938.52|2938.52|0
1652099850000|2022-05-09 12:37:30|2939.81|2939.81|2939.73|2939.73|2939.81|2939.81|2939.73|2939.73|0
1652099870000|2022-05-09 12:37:50|2939.89|2939.89|2939.89|2939.89|2939.89|2939.89|2939.89|2939.89|0
1652099910000|2022-05-09 12:38:30|2939.56|2939.56|2939.56|2939.56|2939.56|2939.56|2939.56|2939.56|0
1652099930000|2022-05-09 12:38:50|2939.78|2939.78|2939.78|2939.78|2939.78|2939.78|2939.78|2939.78|0
1652099950000|2022-05-09 12:39:10|2939.58|2939.58|2939.58|2939.58|2939.58|2939.58|2939.58|2939.58|0
1652100010000|2022-05-09 12:40:10|2938.92|2938.92|2938.7|2938.7|2938.92|2938.92|2938.7|2938.7|0
1652100020000|2022-05-09 12:40:20|2939.06|2939.06|2939.06|2939.06|2939.06|2939.06|2938.84|2938.84|0
1652100030000|2022-05-09 12:40:30|2938.73|2938.73|2938.97|2938.97|2938.97|2938.97|2938.73|2938.73|0
1652100040000|2022-05-09 12:40:40|2939.05|2939.05|2939.27|2939.27|2939.27|2939.27|2939.05|2939.05|0
1652100080000|2022-05-09 12:41:20|2938.83|2938.83|2938.97|2938.97|2939.13|2939.13|2938.83|2938.83|0
1652100110000|2022-05-09 12:41:50|2939.19|2939.19|2939.19|2939.19|2939.19|2939.19|2939.19|2939.19|0
1652100120000|2022-05-09 12:42:00|2939.39|2939.39|2940.52|2940.52|2940.52|2940.52|2939.39|2939.39|0
1652100260000|2022-05-09 12:44:20|2940.29|2940.29|2940.51|2940.51|2940.51|2940.51|2940.29|2940.29|0
1652100300000|2022-05-09 12:45:00|2940.59|2940.59|2940.73|2940.73|2940.73|2940.73|2940.51|2940.51|0
1652100330000|2022-05-09 12:45:30|2940.84|2940.84|2940.84|2940.84|2940.84|2940.84|2940.84|2940.84|0
1652100340000|2022-05-09 12:45:40|2941.5|2941.5|2941.5|2941.5|2941.5|2941.5|2941.5|2941.5|0
1652100350000|2022-05-09 12:45:50|2940.71|2940.71|2940.71|2940.71|2940.71|2940.71|2940.71|2940.71|0
1652100360000|2022-05-09 12:46:00|2940.94|2940.94|2940.94|2940.94|2940.94|2940.94|2940.94|2940.94|0
1652100370000|2022-05-09 12:46:10|2941.14|2941.14|2941.33|2941.33|2941.33|2941.33|2941.14|2941.14|0
1652100400000|2022-05-09 12:46:40|2941.14|2941.14|2940.71|2940.71|2941.14|2941.14|2940.71|2940.71|0
1652100410000|2022-05-09 12:46:50|2940.49|2940.49|2940.71|2940.71|2940.71|2940.71|2940.49|2940.49|0
1652100420000|2022-05-09 12:47:00|2940.87|2940.87|2940.87|2940.87|2940.87|2940.87|2940.87|2940.87|0
1652100430000|2022-05-09 12:47:10|2940.32|2940.32|2940.09|2940.09|2940.32|2940.32|2940.09|2940.09|0
1652100450000|2022-05-09 12:47:30|2939.73|2939.73|2940.31|2940.31|2940.31|2940.31|2939.73|2939.73|0
1652100460000|2022-05-09 12:47:40|2940.54|2940.54|2940.54|2940.54|2940.54|2940.54|2940.54|2940.54|0
1652100480000|2022-05-09 12:48:00|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|0
1652100490000|2022-05-09 12:48:10|2940.6|2940.6|2940.38|2940.38|2940.6|2940.6|2940.38|2940.38|0
1652100510000|2022-05-09 12:48:30|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|0
1652100530000|2022-05-09 12:48:50|2940.36|2940.36|2940.36|2940.36|2940.36|2940.36|2940.36|2940.36|0
1652100540000|2022-05-09 12:49:00|2940.52|2940.52|2941.07|2941.07|2941.07|2941.07|2940.52|2940.52|0
1652100560000|2022-05-09 12:49:20|2940.67|2940.67|2940.45|2940.45|2940.67|2940.67|2940.45|2940.45|0
1652100600000|2022-05-09 12:50:00|2940.53|2940.53|2940.29|2940.29|2940.53|2940.53|2940.29|2940.29|0
1652100610000|2022-05-09 12:50:10|2940.51|2940.51|2939.96|2939.96|2940.51|2940.51|2939.96|2939.96|0
1652100630000|2022-05-09 12:50:30|2940.12|2940.12|2940.12|2940.12|2940.12|2940.12|2940.12|2940.12|0
1652100650000|2022-05-09 12:50:50|2939.9|2939.9|2939.9|2939.9|2939.9|2939.9|2939.9|2939.9|0
1652100660000|2022-05-09 12:51:00|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|2939.68|0
1652100680000|2022-05-09 12:51:20|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|0
1652100690000|2022-05-09 12:51:30|2940.11|2940.11|2940.31|2940.31|2940.31|2940.31|2940.11|2940.11|0
1652100700000|2022-05-09 12:51:40|2940.53|2940.53|2940.37|2940.37|2940.53|2940.53|2940.37|2940.37|0
1652100710000|2022-05-09 12:51:50|2940.96|2940.96|2941.93|2941.93|2941.93|2941.93|2940.96|2940.96|0
1652100720000|2022-05-09 12:52:00|2941.77|2941.77|2941.77|2941.77|2942.01|2942.01|2941.77|2941.77|0
1652100730000|2022-05-09 12:52:10|2942.13|2942.13|2942.13|2942.13|2942.13|2942.13|2942.13|2942.13|0
1652100760000|2022-05-09 12:52:40|2941.91|2941.91|2941.91|2941.91|2941.91|2941.91|2941.91|2941.91|0
1652100780000|2022-05-09 12:53:00|2941.7|2941.7|2941.7|2941.7|2941.7|2941.7|2941.7|2941.7|0
1652100790000|2022-05-09 12:53:10|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|0
1652100800000|2022-05-09 12:53:20|2940.71|2940.71|2940.71|2940.71|2940.71|2940.71|2940.71|2940.71|0
1652100840000|2022-05-09 12:54:00|2940.87|2940.87|2940.49|2940.49|2940.87|2940.87|2940.49|2940.49|0
1652100850000|2022-05-09 12:54:10|2940.93|2940.93|2941.17|2941.17|2941.17|2941.17|2940.93|2940.93|0
1652100880000|2022-05-09 12:54:40|2940.57|2940.57|2940.57|2940.57|2940.57|2940.57|2940.57|2940.57|0
1652100900000|2022-05-09 12:55:00|2940.73|2940.73|2940.73|2940.73|2940.73|2940.73|2940.73|2940.73|0
1652100910000|2022-05-09 12:55:10|2940.95|2940.95|2940.95|2940.95|2940.95|2940.95|2940.95|2940.95|0
1652100920000|2022-05-09 12:55:20|2939.86|2939.86|2939.63|2939.63|2939.97|2939.97|2939.63|2939.63|0
1652100930000|2022-05-09 12:55:30|2938.9|2938.9|2938.17|2938.17|2938.9|2938.9|2938.17|2938.17|0
1652100950000|2022-05-09 12:55:50|2937.38|2937.38|2936.39|2936.39|2937.38|2937.38|2936.39|2936.39|0
1652100960000|2022-05-09 12:56:00|2936.17|2936.17|2936.17|2936.17|2936.17|2936.17|2936.17|2936.17|0
1652100970000|2022-05-09 12:56:10|2935.52|2935.52|2935.52|2935.52|2935.52|2935.52|2935.52|2935.52|0
1652101000000|2022-05-09 12:56:40|2935.41|2935.41|2935.41|2935.41|2935.41|2935.41|2935.41|2935.41|0
1652101020000|2022-05-09 12:57:00|2935.04|2935.04|2935.04|2935.04|2935.04|2935.04|2935.04|2935.04|0
1652101030000|2022-05-09 12:57:10|2934.31|2934.31|2934.31|2934.31|2934.31|2934.31|2934.31|2934.31|0
1652101040000|2022-05-09 12:57:20|2934.47|2934.47|2934.47|2934.47|2934.47|2934.47|2934.47|2934.47|0
1652101050000|2022-05-09 12:57:30|2934.25|2934.25|2934.25|2934.25|2934.48|2934.48|2934.25|2934.25|0
1652101120000|2022-05-09 12:58:40|2934.84|2934.84|2935.24|2935.24|2935.24|2935.24|2934.84|2934.84|0
1652101140000|2022-05-09 12:59:00|2934.84|2934.84|2935.21|2935.21|2935.21|2935.21|2934.84|2934.84|0
1652101200000|2022-05-09 13:00:00|2935.58|2935.58|2935.8|2935.8|2935.8|2935.8|2935.58|2935.58|0
1652101210000|2022-05-09 13:00:10|2935.6|2935.6|2935.62|2935.62|2935.62|2935.62|2935.4|2935.4|0
1652101230000|2022-05-09 13:00:30|2936.21|2936.21|2935.82|2935.82|2936.21|2936.21|2935.82|2935.82|0
1652101280000|2022-05-09 13:01:20|2936.04|2936.04|2935.82|2935.82|2936.04|2936.04|2935.82|2935.82|0
1652101290000|2022-05-09 13:01:30|2935.93|2935.93|2935.27|2935.27|2936.04|2936.04|2935.27|2935.27|0
1652101310000|2022-05-09 13:01:50|2934.87|2934.87|2934.42|2934.42|2934.87|2934.87|2934.42|2934.42|0
1652101320000|2022-05-09 13:02:00|2934.86|2934.86|2934.86|2934.86|2934.86|2934.86|2934.86|2934.86|0
1652101330000|2022-05-09 13:02:10|2935.54|2935.54|2935.51|2935.51|2935.54|2935.54|2935.51|2935.51|0
1652101340000|2022-05-09 13:02:20|2935.31|2935.31|2935.25|2935.25|2935.31|2935.31|2934.86|2934.86|0
1652101350000|2022-05-09 13:02:30|2935.47|2935.47|2936.2|2936.2|2936.2|2936.2|2935.47|2935.47|0
1652101360000|2022-05-09 13:02:40|2936.4|2936.4|2936.4|2936.4|2936.4|2936.4|2936.4|2936.4|0
1652101380000|2022-05-09 13:03:00|2936.56|2936.56|2936.56|2936.56|2936.56|2936.56|2936.56|2936.56|0
1652101390000|2022-05-09 13:03:10|2936.78|2936.78|2936.78|2936.78|2936.78|2936.78|2936.78|2936.78|0
1652101400000|2022-05-09 13:03:20|2936.56|2936.56|2936.56|2936.56|2936.56|2936.56|2936.56|2936.56|0
1652101410000|2022-05-09 13:03:30|2936.11|2936.11|2936.11|2936.11|2936.35|2936.35|2936.11|2936.11|0
1652101420000|2022-05-09 13:03:40|2935.88|2935.88|2935.88|2935.88|2935.88|2935.88|2935.88|2935.88|0
1652101460000|2022-05-09 13:04:20|2936.54|2936.54|2936.54|2936.54|2936.54|2936.54|2936.54|2936.54|0
1652101510000|2022-05-09 13:05:10|2935.95|2935.95|2935.95|2935.95|2935.95|2935.95|2935.95|2935.95|0
1652101550000|2022-05-09 13:05:50|2936.17|2936.17|2935.95|2935.95|2936.17|2936.17|2935.95|2935.95|0
1652101570000|2022-05-09 13:06:10|2936.17|2936.17|2936.17|2936.17|2936.17|2936.17|2936.17|2936.17|0
1652101600000|2022-05-09 13:06:40|2935.73|2935.73|2935.73|2935.73|2935.73|2935.73|2935.73|2935.73|0
1652101610000|2022-05-09 13:06:50|2935.29|2935.29|2935.06|2935.06|2935.29|2935.29|2935.06|2935.06|0
1652101630000|2022-05-09 13:07:10|2934.83|2934.83|2934.83|2934.83|2934.83|2934.83|2934.83|2934.83|0
1652101670000|2022-05-09 13:07:50|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|0
1652101680000|2022-05-09 13:08:00|2934.72|2934.72|2934.32|2934.32|2934.72|2934.72|2934.32|2934.32|0
1652101690000|2022-05-09 13:08:10|2933.53|2933.53|2933.08|2933.08|2933.53|2933.53|2933.08|2933.08|0
1652101700000|2022-05-09 13:08:20|2932.64|2932.64|2932.64|2932.64|2932.64|2932.64|2932.64|2932.64|0
1652101740000|2022-05-09 13:09:00|2931.91|2931.91|2931.91|2931.91|2931.91|2931.91|2931.91|2931.91|0
1652101790000|2022-05-09 13:09:50|2931.69|2931.69|2931.91|2931.91|2931.91|2931.91|2931.69|2931.69|0
1652101800000|2022-05-09 13:10:00|2931.68|2931.68|2931.68|2931.68|2931.68|2931.68|2931.68|2931.68|0
1652101830000|2022-05-09 13:10:30|2931.9|2931.9|2931.9|2931.9|2931.9|2931.9|2931.9|2931.9|0
1652101840000|2022-05-09 13:10:40|2931.74|2931.74|2931.74|2931.74|2931.74|2931.74|2931.51|2931.51|0
1652101860000|2022-05-09 13:11:00|2932.33|2932.33|2932.33|2932.33|2932.33|2932.33|2932.33|2932.33|0
1652101970000|2022-05-09 13:12:50|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|2931.94|0
1652101980000|2022-05-09 13:13:00|2932.33|2932.33|2932.53|2932.53|2932.53|2932.53|2932.33|2932.33|0
1652102010000|2022-05-09 13:13:30|2932.75|2932.75|2932.64|2932.64|2932.75|2932.75|2932.64|2932.64|0
1652102030000|2022-05-09 13:13:50|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|0
1652102060000|2022-05-09 13:14:20|2931.76|2931.76|2930.72|2930.72|2931.76|2931.76|2930.72|2930.72|0
1652102070000|2022-05-09 13:14:30|2930.52|2930.52|2929.52|2929.52|2930.52|2930.52|2929.52|2929.52|0
1652102090000|2022-05-09 13:14:50|2928.73|2928.73|2928.73|2928.73|2928.73|2928.73|2928.73|2928.73|0
1652102100000|2022-05-09 13:15:00|2928.37|2928.37|2928.37|2928.37|2928.37|2928.37|2928.37|2928.37|0
1652102130000|2022-05-09 13:15:30|2928.76|2928.76|2928.96|2928.96|2928.96|2928.96|2928.76|2928.76|0
1652102150000|2022-05-09 13:15:50|2928.74|2928.74|2928.74|2928.74|2928.74|2928.74|2928.74|2928.74|0
1652102200000|2022-05-09 13:16:40|2927.97|2927.97|2927.97|2927.97|2927.97|2927.97|2927.97|2927.97|0
1652102220000|2022-05-09 13:17:00|2927.51|2927.51|2927.97|2927.97|2927.97|2927.97|2927.51|2927.51|0
1652102280000|2022-05-09 13:18:00|2928.36|2928.36|2928.14|2928.14|2928.36|2928.36|2928.14|2928.14|0
1652102310000|2022-05-09 13:18:30|2927.92|2927.92|2927.92|2927.92|2927.92|2927.92|2927.92|2927.92|0
1652102340000|2022-05-09 13:19:00|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|0
1652102360000|2022-05-09 13:19:20|2928.12|2928.12|2929.06|2929.06|2929.06|2929.06|2928.12|2928.12|0
1652102390000|2022-05-09 13:19:50|2928.85|2928.85|2928.85|2928.85|2928.85|2928.85|2928.85|2928.85|0
1652102410000|2022-05-09 13:20:10|2929.01|2929.01|2929.74|2929.74|2929.74|2929.74|2929.01|2929.01|0
1652102510000|2022-05-09 13:21:50|2929.97|2929.97|2929.97|2929.97|2929.97|2929.97|2929.97|2929.97|0
1652102520000|2022-05-09 13:22:00|2930.33|2930.33|2930.33|2930.33|2930.33|2930.33|2930.33|2930.33|0
1652102530000|2022-05-09 13:22:10|2930.53|2930.53|2931.52|2931.52|2931.52|2931.52|2930.53|2930.53|0
1652102560000|2022-05-09 13:22:40|2931.74|2931.74|2931.74|2931.74|2931.74|2931.74|2931.74|2931.74|0
1652102570000|2022-05-09 13:22:50|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|2931.34|0
1652102580000|2022-05-09 13:23:00|2931.42|2931.42|2932.2|2932.2|2932.2|2932.2|2931.42|2931.42|0
1652102590000|2022-05-09 13:23:10|2932.53|2932.53|2932.53|2932.53|2932.53|2932.53|2932.53|2932.53|0
1652102600000|2022-05-09 13:23:20|2932.93|2932.93|2932.5|2932.5|2932.93|2932.93|2932.5|2932.5|0
1652102610000|2022-05-09 13:23:30|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|0
1652102620000|2022-05-09 13:23:40|2931.69|2931.69|2931.91|2931.91|2931.91|2931.91|2931.69|2931.69|0
1652102640000|2022-05-09 13:24:00|2932.31|2932.31|2932.31|2932.31|2932.31|2932.31|2932.31|2932.31|0
1652102650000|2022-05-09 13:24:10|2932.53|2932.53|2932.53|2932.53|2932.53|2932.53|2932.53|2932.53|0
1652102670000|2022-05-09 13:24:30|2932.76|2932.76|2932.76|2932.76|2932.76|2932.76|2932.76|2932.76|0
1652102700000|2022-05-09 13:25:00|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|2932.95|0
1652102710000|2022-05-09 13:25:10|2933.03|2933.03|2932.84|2932.84|2933.03|2933.03|2932.84|2932.84|0
1652102740000|2022-05-09 13:25:40|2931.93|2931.93|2931.93|2931.93|2931.93|2931.93|2931.93|2931.93|0
1652102760000|2022-05-09 13:26:00|2931.49|2931.49|2931.49|2931.49|2931.49|2931.49|2931.49|2931.49|0
1652102770000|2022-05-09 13:26:10|2931.29|2931.29|2931.29|2931.29|2931.29|2931.29|2931.29|2931.29|0
1652102780000|2022-05-09 13:26:20|2931.49|2931.49|2932.1|2932.1|2932.3|2932.3|2931.49|2931.49|0
1652102790000|2022-05-09 13:26:30|2932.32|2932.32|2933.13|2933.13|2933.13|2933.13|2932.32|2932.32|0
1652102810000|2022-05-09 13:26:50|2933.92|2933.92|2934.71|2934.71|2934.71|2934.71|2933.92|2933.92|0
1652102820000|2022-05-09 13:27:00|2935.04|2935.04|2935.57|2935.57|2935.57|2935.57|2935.04|2935.04|0
1652102830000|2022-05-09 13:27:10|2935.79|2935.79|2936.81|2936.81|2936.81|2936.81|2935.79|2935.79|0
1652102840000|2022-05-09 13:27:20|2936.73|2936.73|2936.73|2936.73|2936.73|2936.73|2936.73|2936.73|0
1652102850000|2022-05-09 13:27:30|2937.17|2937.17|2937.17|2937.17|2937.17|2937.17|2937.17|2937.17|0
1652102880000|2022-05-09 13:28:00|2937.39|2937.39|2938.6|2938.6|2938.76|2938.76|2937.39|2937.39|0
1652102920000|2022-05-09 13:28:40|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|0
1652102940000|2022-05-09 13:29:00|2939.19|2939.19|2938.79|2938.79|2939.19|2939.19|2938.79|2938.79|0
1652102950000|2022-05-09 13:29:10|2939.52|2939.52|2939.52|2939.52|2939.52|2939.52|2939.52|2939.52|0
1652102990000|2022-05-09 13:29:50|2938.84|2938.84|2938.4|2938.4|2938.84|2938.84|2938.4|2938.4|0
1652103000000|2022-05-09 13:30:00|2937.81|2937.81|2937.81|2937.81|2937.81|2937.81|2937.81|2937.81|0
1652103010000|2022-05-09 13:30:10|2937.41|2937.41|2937.61|2937.61|2937.77|2937.77|2937.41|2937.41|0
1652103020000|2022-05-09 13:30:20|2937.81|2937.81|2936.62|2936.62|2937.81|2937.81|2936.62|2936.62|0
1652103030000|2022-05-09 13:30:30|2936.85|2936.85|2936.58|2936.58|2937.25|2937.25|2936.58|2936.58|0
1652103040000|2022-05-09 13:30:40|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|2936.74|0
1652103050000|2022-05-09 13:30:50|2936.58|2936.58|2936.36|2936.36|2936.8|2936.8|2936.36|2936.36|0
1652103080000|2022-05-09 13:31:20|2936.44|2936.44|2936.08|2936.08|2936.44|2936.44|2936.08|2936.08|0
1652103090000|2022-05-09 13:31:30|2936|2936|2933.97|2933.97|2936|2936|2933.97|2933.97|0
1652103100000|2022-05-09 13:31:40|2933.78|2933.78|2933.78|2933.78|2933.78|2933.78|2933.78|2933.78|0
1652103110000|2022-05-09 13:31:50|2933.56|2933.56|2933.56|2933.56|2933.56|2933.56|2933.56|2933.56|0
1652103120000|2022-05-09 13:32:00|2933.75|2933.75|2933.56|2933.56|2933.92|2933.92|2933.56|2933.56|0
1652103140000|2022-05-09 13:32:20|2934|2934|2934.33|2934.33|2934.66|2934.66|2934|2934|0
1652103150000|2022-05-09 13:32:30|2934.41|2934.41|2932.68|2932.68|2934.41|2934.41|2932.68|2932.68|0
1652103160000|2022-05-09 13:32:40|2933.12|2933.12|2933.12|2933.12|2933.12|2933.12|2933.12|2933.12|0
1652103170000|2022-05-09 13:32:50|2932.9|2932.9|2933.27|2933.27|2933.27|2933.27|2932.9|2932.9|0
1652103180000|2022-05-09 13:33:00|2933.07|2933.07|2933.07|2933.07|2933.07|2933.07|2932.85|2932.85|0
1652103190000|2022-05-09 13:33:10|2932.87|2932.87|2931.97|2931.97|2932.87|2932.87|2931.97|2931.97|0
1652103200000|2022-05-09 13:33:20|2932.2|2932.2|2932.42|2932.42|2932.42|2932.42|2932.2|2932.2|0
1652103210000|2022-05-09 13:33:30|2932.2|2932.2|2932.2|2932.2|2932.2|2932.2|2932.2|2932.2|0
1652103220000|2022-05-09 13:33:40|2931.47|2931.47|2931.31|2931.31|2931.47|2931.47|2931.31|2931.31|0
1652103230000|2022-05-09 13:33:50|2931.09|2931.09|2931.28|2931.28|2931.28|2931.28|2931.09|2931.09|0
1652103240000|2022-05-09 13:34:00|2931.06|2931.06|2931.5|2931.5|2931.5|2931.5|2930.95|2930.95|0
1652103270000|2022-05-09 13:34:30|2932.23|2932.23|2932.79|2932.79|2932.79|2932.79|2932.23|2932.23|0
1652103280000|2022-05-09 13:34:40|2933.38|2933.38|2933.84|2933.84|2933.84|2933.84|2933.38|2933.38|0
1652103290000|2022-05-09 13:34:50|2933.73|2933.73|2934.55|2934.55|2934.55|2934.55|2933.73|2933.73|0
1652103300000|2022-05-09 13:35:00|2934.71|2934.71|2934.66|2934.66|2934.71|2934.71|2934.46|2934.46|0
1652103310000|2022-05-09 13:35:10|2935.12|2935.12|2935.12|2935.12|2935.12|2935.12|2935.12|2935.12|0
1652103340000|2022-05-09 13:35:40|2935.34|2935.34|2935.7|2935.7|2935.94|2935.94|2935.34|2935.34|0
1652103350000|2022-05-09 13:35:50|2935.48|2935.48|2936.92|2936.92|2936.92|2936.92|2935.48|2935.48|0
1652103390000|2022-05-09 13:36:30|2937.36|2937.36|2937.36|2937.36|2937.36|2937.36|2937.36|2937.36|0
1652103400000|2022-05-09 13:36:40|2937.52|2937.52|2937.44|2937.44|2937.68|2937.68|2937.44|2937.44|0
1652103410000|2022-05-09 13:36:50|2937.67|2937.67|2937.67|2937.67|2937.67|2937.67|2937.67|2937.67|0
1652103420000|2022-05-09 13:37:00|2937.23|2937.23|2936.45|2936.45|2937.23|2937.23|2936.45|2936.45|0
1652103430000|2022-05-09 13:37:10|2936.65|2936.65|2936.45|2936.45|2936.65|2936.65|2936.45|2936.45|0
1652103440000|2022-05-09 13:37:20|2936.26|2936.26|2935.84|2935.84|2936.26|2936.26|2935.84|2935.84|0
1652103450000|2022-05-09 13:37:30|2935.47|2935.47|2935.31|2935.31|2935.47|2935.47|2935.25|2935.25|0
1652103470000|2022-05-09 13:37:50|2935.09|2935.09|2935.53|2935.53|2935.53|2935.53|2935.09|2935.09|0
1652103480000|2022-05-09 13:38:00|2935.75|2935.75|2935.75|2935.75|2935.75|2935.75|2935.75|2935.75|0
1652103500000|2022-05-09 13:38:20|2935.2|2935.2|2935.57|2935.57|2935.57|2935.57|2934.97|2934.97|0
1652103520000|2022-05-09 13:38:40|2935.79|2935.79|2936.02|2936.02|2936.02|2936.02|2935.79|2935.79|0
1652103540000|2022-05-09 13:39:00|2936.35|2936.35|2936.43|2936.43|2936.43|2936.43|2936.35|2936.35|0
1652103560000|2022-05-09 13:39:20|2936.66|2936.66|2936.2|2936.2|2936.66|2936.66|2936.2|2936.2|0
1652103570000|2022-05-09 13:39:30|2935.97|2935.97|2935.53|2935.53|2935.97|2935.97|2935.53|2935.53|0
1652103600000|2022-05-09 13:40:00|2935.13|2935.13|2935.93|2935.93|2935.93|2935.93|2935.13|2935.13|0
1652103610000|2022-05-09 13:40:10|2935.59|2935.59|2933.96|2933.96|2935.59|2935.59|2933.96|2933.96|0
1652103630000|2022-05-09 13:40:30|2933.37|2933.37|2933.16|2933.16|2933.37|2933.37|2932.56|2932.56|0
1652103640000|2022-05-09 13:40:40|2933.53|2933.53|2934.29|2934.29|2934.29|2934.29|2933.53|2933.53|0
1652103650000|2022-05-09 13:40:50|2934.52|2934.52|2934.65|2934.65|2934.65|2934.65|2934.06|2934.06|0
1652103660000|2022-05-09 13:41:00|2934.87|2934.87|2934.65|2934.65|2934.87|2934.87|2934.65|2934.65|0
1652103670000|2022-05-09 13:41:10|2934.43|2934.43|2934.43|2934.43|2934.43|2934.43|2934.43|2934.43|0
1652103680000|2022-05-09 13:41:20|2934.2|2934.2|2934.2|2934.2|2934.2|2934.2|2934.2|2934.2|0
1652103700000|2022-05-09 13:41:40|2934.43|2934.43|2934.03|2934.03|2934.43|2934.43|2934.03|2934.03|0
1652103710000|2022-05-09 13:41:50|2933.81|2933.81|2933.81|2933.81|2933.81|2933.81|2933.81|2933.81|0
1652103720000|2022-05-09 13:42:00|2933.08|2933.08|2933.08|2933.08|2933.08|2933.08|2933.08|2933.08|0
1652103730000|2022-05-09 13:42:10|2932.86|2932.86|2932.86|2932.86|2932.86|2932.86|2932.64|2932.64|0
1652103780000|2022-05-09 13:43:00|2932.64|2932.64|2932.64|2932.64|2932.64|2932.64|2932.64|2932.64|0
1652103810000|2022-05-09 13:43:30|2932.56|2932.56|2930.4|2930.4|2932.56|2932.56|2930.4|2930.4|0
1652103820000|2022-05-09 13:43:40|2930.62|2930.62|2930.84|2930.84|2930.84|2930.84|2930.62|2930.62|0
1652103830000|2022-05-09 13:43:50|2930.73|2930.73|2930.5|2930.5|2930.73|2930.73|2930.5|2930.5|0
1652103840000|2022-05-09 13:44:00|2930.3|2930.3|2929.7|2929.7|2930.3|2930.3|2929.7|2929.7|0
1652103850000|2022-05-09 13:44:10|2929.62|2929.62|2929.22|2929.22|2929.62|2929.62|2929.22|2929.22|0
1652103860000|2022-05-09 13:44:20|2929.45|2929.45|2929.53|2929.53|2929.53|2929.53|2929.45|2929.45|0
1652103870000|2022-05-09 13:44:30|2929.73|2929.73|2929.93|2929.93|2929.93|2929.93|2929.73|2929.73|0
1652103910000|2022-05-09 13:45:10|2929.82|2929.82|2929.11|2929.11|2929.82|2929.82|2929.11|2929.11|0
1652103920000|2022-05-09 13:45:20|2928.88|2928.88|2929.11|2929.11|2929.11|2929.11|2928.88|2928.88|0
1652103930000|2022-05-09 13:45:30|2928.91|2928.91|2928.7|2928.7|2928.91|2928.91|2928.7|2928.7|0
1652103940000|2022-05-09 13:45:40|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|0
1652103950000|2022-05-09 13:45:50|2928.7|2928.7|2928.26|2928.26|2928.92|2928.92|2928.26|2928.26|0
1652103960000|2022-05-09 13:46:00|2928.04|2928.04|2927.93|2927.93|2928.04|2928.04|2927.93|2927.93|0
1652103970000|2022-05-09 13:46:10|2927.77|2927.77|2926.73|2926.73|2927.77|2927.77|2926.73|2926.73|0
1652103990000|2022-05-09 13:46:30|2927.17|2927.17|2927.39|2927.39|2927.39|2927.39|2927.17|2927.17|0
1652104000000|2022-05-09 13:46:40|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|2927.79|0
1652104020000|2022-05-09 13:47:00|2927.35|2927.35|2927.35|2927.35|2927.35|2927.35|2927.35|2927.35|0
1652104070000|2022-05-09 13:47:50|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|0
1652104080000|2022-05-09 13:48:00|2926.53|2926.53|2926.53|2926.53|2926.53|2926.53|2926.53|2926.53|0
1652104090000|2022-05-09 13:48:10|2925.8|2925.8|2925.8|2925.8|2925.8|2925.8|2925.8|2925.8|0
1652104110000|2022-05-09 13:48:30|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|0
1652104120000|2022-05-09 13:48:40|2925.11|2925.11|2925.11|2925.11|2925.11|2925.11|2925.11|2925.11|0
1652104160000|2022-05-09 13:49:20|2925.33|2925.33|2925.33|2925.33|2925.33|2925.33|2925.33|2925.33|0
1652104170000|2022-05-09 13:49:30|2925.41|2925.41|2925.41|2925.41|2925.41|2925.41|2925.41|2925.41|0
1652104190000|2022-05-09 13:49:50|2925.29|2925.29|2924.98|2924.98|2925.29|2925.29|2924.98|2924.98|0
1652104200000|2022-05-09 13:50:00|2925.42|2925.42|2924.75|2924.75|2925.42|2925.42|2924.75|2924.75|0
1652104210000|2022-05-09 13:50:10|2924.32|2924.32|2924.32|2924.32|2924.32|2924.32|2924.32|2924.32|0
1652104240000|2022-05-09 13:50:40|2923.63|2923.63|2923.63|2923.63|2923.63|2923.63|2923.63|2923.63|0
1652104250000|2022-05-09 13:50:50|2923.19|2923.19|2923.63|2923.63|2923.63|2923.63|2923.19|2923.19|0
1652104260000|2022-05-09 13:51:00|2923.41|2923.41|2923.46|2923.46|2923.86|2923.86|2923.13|2923.13|0
1652104270000|2022-05-09 13:51:10|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|2923.54|0
1652104280000|2022-05-09 13:51:20|2923.31|2923.31|2923.31|2923.31|2923.31|2923.31|2923.31|2923.31|0
1652104290000|2022-05-09 13:51:30|2924.04|2924.04|2924.16|2924.16|2924.16|2924.16|2924.04|2924.04|0
1652104300000|2022-05-09 13:51:40|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|2924.75|0
1652104310000|2022-05-09 13:51:50|2924.95|2924.95|2924.95|2924.95|2924.95|2924.95|2924.95|2924.95|0
1652104320000|2022-05-09 13:52:00|2924.55|2924.55|2924.75|2924.75|2924.75|2924.75|2924.55|2924.55|0
1652104340000|2022-05-09 13:52:20|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|0
1652104360000|2022-05-09 13:52:40|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|0
1652104380000|2022-05-09 13:53:00|2923.75|2923.75|2923.75|2923.75|2923.75|2923.75|2923.75|2923.75|0
1652104400000|2022-05-09 13:53:20|2923.95|2923.95|2924.72|2924.72|2924.72|2924.72|2923.95|2923.95|0
1652104420000|2022-05-09 13:53:40|2924.5|2924.5|2924.74|2924.74|2924.74|2924.74|2924.5|2924.5|0
1652104450000|2022-05-09 13:54:10|2924.96|2924.96|2924.96|2924.96|2924.96|2924.96|2924.96|2924.96|0
1652104460000|2022-05-09 13:54:20|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|0
1652104470000|2022-05-09 13:54:30|2926.26|2926.26|2927.27|2927.27|2927.27|2927.27|2926.26|2926.26|0
1652104480000|2022-05-09 13:54:40|2927.05|2927.05|2927.28|2927.28|2927.28|2927.28|2927.05|2927.05|0
1652104500000|2022-05-09 13:55:00|2927.08|2927.08|2927.08|2927.08|2927.08|2927.08|2927.08|2927.08|0
1652104510000|2022-05-09 13:55:10|2926.88|2926.88|2926.88|2926.88|2926.88|2926.88|2926.88|2926.88|0
1652104540000|2022-05-09 13:55:40|2926.49|2926.49|2926.12|2926.12|2926.49|2926.49|2926.12|2926.12|0
1652104600000|2022-05-09 13:56:40|2925.23|2925.23|2924.15|2924.15|2925.23|2925.23|2924.15|2924.15|0
1652104610000|2022-05-09 13:56:50|2923.93|2923.93|2923.93|2923.93|2923.93|2923.93|2923.93|2923.93|0
1652104630000|2022-05-09 13:57:10|2924.84|2924.84|2924.84|2924.84|2924.84|2924.84|2924.84|2924.84|0
1652104640000|2022-05-09 13:57:20|2925.17|2925.17|2924.95|2924.95|2925.17|2925.17|2924.95|2924.95|0
1652104670000|2022-05-09 13:57:50|2925.11|2925.11|2925.11|2925.11|2925.11|2925.11|2925.11|2925.11|0
1652104680000|2022-05-09 13:58:00|2924.89|2924.89|2924.89|2924.89|2924.89|2924.89|2924.89|2924.89|0
1652104720000|2022-05-09 13:58:40|2925.22|2925.22|2925.22|2925.22|2925.22|2925.22|2925.22|2925.22|0
1652104730000|2022-05-09 13:58:50|2925|2925|2925|2925|2925|2925|2925|2925|0
1652104750000|2022-05-09 13:59:10|2925.22|2925.22|2925.22|2925.22|2925.22|2925.22|2925.22|2925.22|0
1652104790000|2022-05-09 13:59:50|2925.58|2925.58|2925.36|2925.36|2925.58|2925.58|2925.36|2925.36|0
1652104800000|2022-05-09 14:00:00|2925.17|2925.17|2925.58|2925.58|2925.58|2925.58|2925.17|2925.17|0
1652104810000|2022-05-09 14:00:10|2925.78|2925.78|2925.36|2925.36|2925.78|2925.78|2925.36|2925.36|0
1652104820000|2022-05-09 14:00:20|2925.17|2925.17|2924.48|2924.48|2925.23|2925.23|2924.48|2924.48|0
1652104850000|2022-05-09 14:00:50|2924.71|2924.71|2924.19|2924.19|2924.71|2924.71|2924.19|2924.19|0
1652104870000|2022-05-09 14:01:10|2923.83|2923.83|2923.57|2923.57|2923.94|2923.94|2923.57|2923.57|0
1652104880000|2022-05-09 14:01:20|2923.79|2923.79|2923.79|2923.79|2923.79|2923.79|2923.79|2923.79|0
1652104890000|2022-05-09 14:01:30|2923.57|2923.57|2923.46|2923.46|2923.57|2923.57|2923.13|2923.13|0
1652104910000|2022-05-09 14:01:50|2923.13|2923.13|2923.13|2923.13|2923.13|2923.13|2923.13|2923.13|0
1652104920000|2022-05-09 14:02:00|2923.58|2923.58|2924.37|2924.37|2924.73|2924.73|2923.58|2923.58|0
1652104950000|2022-05-09 14:02:30|2924|2924|2922.99|2922.99|2924|2924|2922.99|2922.99|0
1652104960000|2022-05-09 14:02:40|2922.88|2922.88|2922.74|2922.74|2923.18|2923.18|2922.74|2922.74|0
1652104970000|2022-05-09 14:02:50|2922.51|2922.51|2922.28|2922.28|2922.51|2922.51|2922.28|2922.28|0
1652104990000|2022-05-09 14:03:10|2922.72|2922.72|2922.72|2922.72|2922.72|2922.72|2922.72|2922.72|0
1652105000000|2022-05-09 14:03:20|2922.64|2922.64|2922.64|2922.64|2922.64|2922.64|2922.64|2922.64|0
1652105020000|2022-05-09 14:03:40|2922.84|2922.84|2923.94|2923.94|2923.94|2923.94|2922.84|2922.84|0
1652105050000|2022-05-09 14:04:10|2923.72|2923.72|2923.72|2923.72|2923.72|2923.72|2923.72|2923.72|0
1652105060000|2022-05-09 14:04:20|2923.91|2923.91|2923.67|2923.67|2924.11|2924.11|2923.67|2923.67|0
1652105080000|2022-05-09 14:04:40|2923.45|2923.45|2923.45|2923.45|2923.45|2923.45|2923.45|2923.45|0
1652105090000|2022-05-09 14:04:50|2923.23|2923.23|2923.01|2923.01|2923.23|2923.23|2923.01|2923.01|0
1652105120000|2022-05-09 14:05:20|2923.67|2923.67|2923.47|2923.47|2923.67|2923.67|2923.47|2923.47|0
1652105130000|2022-05-09 14:05:30|2923.36|2923.36|2923.36|2923.36|2923.36|2923.36|2923.36|2923.36|0
1652105150000|2022-05-09 14:05:50|2923.13|2923.13|2923.36|2923.36|2923.36|2923.36|2923.13|2923.13|0
1652105160000|2022-05-09 14:06:00|2923.69|2923.69|2923.91|2923.91|2923.91|2923.91|2923.69|2923.69|0
1652105170000|2022-05-09 14:06:10|2924.02|2924.02|2925.46|2925.46|2925.46|2925.46|2924.02|2924.02|0
1652105180000|2022-05-09 14:06:20|2925.02|2925.02|2925.02|2925.02|2925.02|2925.02|2925.02|2925.02|0
1652105190000|2022-05-09 14:06:30|2925.41|2925.41|2925.41|2925.41|2925.41|2925.41|2925.41|2925.41|0
1652105210000|2022-05-09 14:06:50|2924.97|2924.97|2924.97|2924.97|2924.97|2924.97|2924.97|2924.97|0
1652105240000|2022-05-09 14:07:20|2924.78|2924.78|2925.25|2925.25|2925.25|2925.25|2924.78|2924.78|0
1652105250000|2022-05-09 14:07:30|2925.45|2925.45|2925.21|2925.21|2925.65|2925.65|2925.21|2925.21|0
1652105270000|2022-05-09 14:07:50|2925.43|2925.43|2925.43|2925.43|2925.43|2925.43|2925.43|2925.43|0
1652105280000|2022-05-09 14:08:00|2924.97|2924.97|2925.2|2925.2|2925.2|2925.2|2924.97|2924.97|0
1652105300000|2022-05-09 14:08:20|2925.67|2925.67|2927.29|2927.29|2928.06|2928.06|2925.67|2925.67|0
1652105310000|2022-05-09 14:08:30|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|2927.51|0
1652105340000|2022-05-09 14:09:00|2927.07|2927.07|2926.85|2926.85|2927.07|2927.07|2926.85|2926.85|0
1652105350000|2022-05-09 14:09:10|2926.63|2926.63|2925.47|2925.47|2926.63|2926.63|2925.47|2925.47|0
1652105380000|2022-05-09 14:09:40|2925.58|2925.58|2925.58|2925.58|2925.58|2925.58|2925.58|2925.58|0
1652105390000|2022-05-09 14:09:50|2925.91|2925.91|2926.33|2926.33|2926.33|2926.33|2925.91|2925.91|0
1652105400000|2022-05-09 14:10:00|2926.41|2926.41|2926.01|2926.01|2926.41|2926.41|2926.01|2926.01|0
1652105410000|2022-05-09 14:10:10|2926.41|2926.41|2926.41|2926.41|2926.41|2926.41|2926.41|2926.41|0
1652105430000|2022-05-09 14:10:30|2925.97|2925.97|2925.97|2925.97|2925.97|2925.97|2925.97|2925.97|0
1652105440000|2022-05-09 14:10:40|2926.3|2926.3|2925.52|2925.52|2926.52|2926.52|2925.52|2925.52|0
1652105450000|2022-05-09 14:10:50|2925.31|2925.31|2925.31|2925.31|2925.31|2925.31|2925.31|2925.31|0
1652105480000|2022-05-09 14:11:20|2925.02|2925.02|2924.82|2924.82|2925.02|2925.02|2924.82|2924.82|0
1652105500000|2022-05-09 14:11:40|2925.05|2925.05|2925.27|2925.27|2925.27|2925.27|2925.05|2925.05|0
1652105510000|2022-05-09 14:11:50|2925.16|2925.16|2925.25|2925.25|2925.25|2925.25|2924.7|2924.7|0
1652105520000|2022-05-09 14:12:00|2925.02|2925.02|2925.02|2925.02|2925.02|2925.02|2925.02|2925.02|0
1652105550000|2022-05-09 14:12:30|2924.58|2924.58|2923.49|2923.49|2924.58|2924.58|2923.49|2923.49|0
1652105570000|2022-05-09 14:12:50|2923.65|2923.65|2923.51|2923.51|2923.65|2923.65|2923.43|2923.43|0
1652105580000|2022-05-09 14:13:00|2923.29|2923.29|2923.29|2923.29|2923.29|2923.29|2923.29|2923.29|0
1652105590000|2022-05-09 14:13:10|2923.68|2923.68|2924.72|2924.72|2925.08|2925.08|2923.68|2923.68|0
1652105600000|2022-05-09 14:13:20|2924.91|2924.91|2925.11|2925.11|2925.11|2925.11|2924.91|2924.91|0
1652105620000|2022-05-09 14:13:40|2924.78|2924.78|2924.55|2924.55|2924.78|2924.78|2924.55|2924.55|0
1652105640000|2022-05-09 14:14:00|2925.28|2925.28|2925.28|2925.28|2925.28|2925.28|2925.28|2925.28|0
1652105650000|2022-05-09 14:14:10|2924.92|2924.92|2924.92|2924.92|2924.92|2924.92|2924.92|2924.92|0
1652105660000|2022-05-09 14:14:20|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|2925.14|0
1652105670000|2022-05-09 14:14:30|2925.87|2925.87|2926.1|2926.1|2926.1|2926.1|2925.87|2925.87|0
1652105700000|2022-05-09 14:15:00|2925.66|2925.66|2925.44|2925.44|2925.66|2925.66|2925.44|2925.44|0
1652105710000|2022-05-09 14:15:10|2925.64|2925.64|2925.64|2925.64|2925.64|2925.64|2925.64|2925.64|0
1652105720000|2022-05-09 14:15:20|2925.75|2925.75|2925.97|2925.97|2925.97|2925.97|2925.75|2925.75|0
1652105730000|2022-05-09 14:15:30|2925.77|2925.77|2925.33|2925.33|2925.77|2925.77|2925.33|2925.33|0
1652105750000|2022-05-09 14:15:50|2925.55|2925.55|2925.88|2925.88|2925.99|2925.99|2925.55|2925.55|0
1652105760000|2022-05-09 14:16:00|2926.08|2926.08|2926.91|2926.91|2926.91|2926.91|2926.08|2926.08|0
1652105770000|2022-05-09 14:16:10|2926.99|2926.99|2926.99|2926.99|2926.99|2926.99|2926.99|2926.99|0
1652105780000|2022-05-09 14:16:20|2927.15|2927.15|2927.07|2927.07|2927.3|2927.3|2927.07|2927.07|0
1652105790000|2022-05-09 14:16:30|2927.3|2927.3|2927.74|2927.74|2927.74|2927.74|2927.3|2927.3|0
1652105830000|2022-05-09 14:17:10|2927.85|2927.85|2927.96|2927.96|2927.96|2927.96|2927.85|2927.85|0
1652105860000|2022-05-09 14:17:40|2928.18|2928.18|2928.84|2928.84|2928.84|2928.84|2928.18|2928.18|0
1652105880000|2022-05-09 14:18:00|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|2928.61|0
1652105890000|2022-05-09 14:18:10|2928.37|2928.37|2928.37|2928.37|2928.37|2928.37|2928.37|2928.37|0
1652105900000|2022-05-09 14:18:20|2928.59|2928.59|2928.59|2928.59|2928.59|2928.59|2928.59|2928.59|0
1652105920000|2022-05-09 14:18:40|2928.39|2928.39|2928.79|2928.79|2928.79|2928.79|2928.39|2928.39|0
1652105930000|2022-05-09 14:18:50|2928.59|2928.59|2928.15|2928.15|2928.59|2928.59|2928.15|2928.15|0
1652105950000|2022-05-09 14:19:10|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|0
1652105970000|2022-05-09 14:19:30|2928.17|2928.17|2928.17|2928.17|2928.17|2928.17|2928.17|2928.17|0
1652105980000|2022-05-09 14:19:40|2927.95|2927.95|2927.19|2927.19|2927.95|2927.95|2927.19|2927.19|0
1652105990000|2022-05-09 14:19:50|2926.97|2926.97|2926.98|2926.98|2927.2|2927.2|2926.97|2926.97|0
1652106000000|2022-05-09 14:20:00|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|0
1652106010000|2022-05-09 14:20:10|2926.98|2926.98|2926.98|2926.98|2926.98|2926.98|2926.98|2926.98|0
1652106020000|2022-05-09 14:20:20|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|2926.75|0
1652106030000|2022-05-09 14:20:30|2926.86|2926.86|2926.78|2926.78|2926.97|2926.97|2926.75|2926.75|0
1652106040000|2022-05-09 14:20:40|2926.67|2926.67|2925.98|2925.98|2926.67|2926.67|2925.98|2925.98|0
1652106050000|2022-05-09 14:20:50|2926.21|2926.21|2926.63|2926.63|2926.63|2926.63|2926.21|2926.21|0
1652106060000|2022-05-09 14:21:00|2926.74|2926.74|2927.29|2927.29|2927.29|2927.29|2926.74|2926.74|0
1652106070000|2022-05-09 14:21:10|2927.4|2927.4|2927.18|2927.18|2927.4|2927.4|2927.18|2927.18|0
1652106110000|2022-05-09 14:21:50|2927.4|2927.4|2928.13|2928.13|2928.5|2928.5|2927.4|2927.4|0
1652106120000|2022-05-09 14:22:00|2928.33|2928.33|2927.93|2927.93|2928.33|2928.33|2927.93|2927.93|0
1652106130000|2022-05-09 14:22:10|2928.04|2928.04|2928.04|2928.04|2928.04|2928.04|2928.04|2928.04|0
1652106150000|2022-05-09 14:22:30|2928.2|2928.2|2928.2|2928.2|2928.2|2928.2|2928.2|2928.2|0
1652106170000|2022-05-09 14:22:50|2927.84|2927.84|2927.84|2927.84|2927.84|2927.84|2927.84|2927.84|0
1652106180000|2022-05-09 14:23:00|2928.43|2928.43|2928.83|2928.83|2928.83|2928.83|2928.43|2928.43|0
1652106200000|2022-05-09 14:23:20|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|2929.02|0
1652106240000|2022-05-09 14:24:00|2928.8|2928.8|2928.69|2928.69|2928.8|2928.8|2928.69|2928.69|0
1652106250000|2022-05-09 14:24:10|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|2928.47|0
1652106260000|2022-05-09 14:24:20|2928.69|2928.69|2928.8|2928.8|2928.8|2928.8|2928.69|2928.69|0
1652106270000|2022-05-09 14:24:30|2928.58|2928.58|2926.89|2926.89|2928.58|2928.58|2926.89|2926.89|0
1652106280000|2022-05-09 14:24:40|2927.11|2927.11|2928.28|2928.28|2928.28|2928.28|2927.11|2927.11|0
1652106290000|2022-05-09 14:24:50|2927.92|2927.92|2927.92|2927.92|2927.92|2927.92|2927.92|2927.92|0
1652106300000|2022-05-09 14:25:00|2927.32|2927.32|2926.88|2926.88|2927.32|2927.32|2926.88|2926.88|0
1652106350000|2022-05-09 14:25:50|2926.66|2926.66|2927.1|2927.1|2927.1|2927.1|2926.66|2926.66|0
1652106370000|2022-05-09 14:26:10|2926.94|2926.94|2926.94|2926.94|2926.94|2926.94|2926.94|2926.94|0
1652106380000|2022-05-09 14:26:20|2927.16|2927.16|2926.94|2926.94|2927.16|2927.16|2926.94|2926.94|0
1652106400000|2022-05-09 14:26:40|2926.55|2926.55|2926.33|2926.33|2926.55|2926.55|2926.33|2926.33|0
1652106410000|2022-05-09 14:26:50|2926.11|2926.11|2926.11|2926.11|2926.11|2926.11|2926.11|2926.11|0
1652106420000|2022-05-09 14:27:00|2925.78|2925.78|2925.56|2925.56|2925.78|2925.78|2925.56|2925.56|0
1652106430000|2022-05-09 14:27:10|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|0
1652106440000|2022-05-09 14:27:20|2925.78|2925.78|2926.33|2926.33|2926.33|2926.33|2925.78|2925.78|0
1652106450000|2022-05-09 14:27:30|2926.56|2926.56|2926.78|2926.78|2926.78|2926.78|2926.56|2926.56|0
1652106490000|2022-05-09 14:28:10|2926.05|2926.05|2925.69|2925.69|2926.05|2926.05|2925.69|2925.69|0
1652106510000|2022-05-09 14:28:30|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|0
1652106520000|2022-05-09 14:28:40|2926.21|2926.21|2926.21|2926.21|2926.21|2926.21|2926.21|2926.21|0
1652106530000|2022-05-09 14:28:50|2926.29|2926.29|2926.29|2926.29|2926.29|2926.29|2926.29|2926.29|0
1652106550000|2022-05-09 14:29:10|2926.06|2926.06|2926|2926|2926.08|2926.08|2925.84|2925.84|0
1652106570000|2022-05-09 14:29:30|2925.6|2925.6|2924.48|2924.48|2925.6|2925.6|2924.48|2924.48|0
1652106590000|2022-05-09 14:29:50|2924.93|2924.93|2924.71|2924.71|2924.93|2924.93|2924.71|2924.71|0
1652106610000|2022-05-09 14:30:10|2924.55|2924.55|2924.55|2924.55|2924.55|2924.55|2924.55|2924.55|0
1652106620000|2022-05-09 14:30:20|2924.43|2924.43|2924.43|2924.43|2924.43|2924.43|2924.43|2924.43|0
1652106630000|2022-05-09 14:30:30|2924.77|2924.77|2925.51|2925.51|2925.51|2925.51|2924.55|2924.55|0
1652106640000|2022-05-09 14:30:40|2925.73|2925.73|2925.73|2925.73|2925.73|2925.73|2925.73|2925.73|0
1652106660000|2022-05-09 14:31:00|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|0
1652106670000|2022-05-09 14:31:10|2925.87|2925.87|2926.09|2926.09|2926.09|2926.09|2925.87|2925.87|0
1652106680000|2022-05-09 14:31:20|2926.2|2926.2|2926.2|2926.2|2926.2|2926.2|2926.2|2926.2|0
1652106720000|2022-05-09 14:32:00|2926.42|2926.42|2926.42|2926.42|2926.42|2926.42|2926.42|2926.42|0
1652106780000|2022-05-09 14:33:00|2926.2|2926.2|2926.2|2926.2|2926.2|2926.2|2926.2|2926.2|0
1652106820000|2022-05-09 14:33:40|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|2926.56|0
1652106870000|2022-05-09 14:34:30|2926.93|2926.93|2926.81|2926.81|2927.01|2927.01|2926.81|2926.81|0
1652106890000|2022-05-09 14:34:50|2926.89|2926.89|2926.89|2926.89|2926.89|2926.89|2926.89|2926.89|0
1652106900000|2022-05-09 14:35:00|2927|2927|2927|2927|2927|2927|2927|2927|0
1652106910000|2022-05-09 14:35:10|2927.4|2927.4|2927.62|2927.62|2927.62|2927.62|2927.4|2927.4|0
1652106920000|2022-05-09 14:35:20|2927.73|2927.73|2927.62|2927.62|2927.73|2927.73|2927.62|2927.62|0
1652106930000|2022-05-09 14:35:30|2927.29|2927.29|2927.48|2927.48|2927.88|2927.88|2927.29|2927.29|0
1652106940000|2022-05-09 14:35:40|2927.68|2927.68|2928.32|2928.32|2928.32|2928.32|2927.48|2927.48|0
1652106950000|2022-05-09 14:35:50|2928.54|2928.54|2928.76|2928.76|2928.98|2928.98|2928.54|2928.54|0
1652106960000|2022-05-09 14:36:00|2929.13|2929.13|2928.29|2928.29|2929.13|2929.13|2928.29|2928.29|0
1652106970000|2022-05-09 14:36:10|2927.5|2927.5|2927.5|2927.5|2927.5|2927.5|2927.5|2927.5|0
1652106980000|2022-05-09 14:36:20|2927.39|2927.39|2927.39|2927.39|2927.39|2927.39|2927.39|2927.39|0
1652107010000|2022-05-09 14:36:50|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|2927.61|0
1652107030000|2022-05-09 14:37:10|2927.02|2927.02|2926.28|2926.28|2927.02|2927.02|2926.28|2926.28|0
1652107040000|2022-05-09 14:37:20|2925.92|2925.92|2925.95|2925.95|2926.31|2926.31|2925.92|2925.92|0
1652107050000|2022-05-09 14:37:30|2926.15|2926.15|2925.78|2925.78|2926.15|2926.15|2925.78|2925.78|0
1652107060000|2022-05-09 14:37:40|2925.41|2925.41|2925.08|2925.08|2925.41|2925.41|2925.08|2925.08|0
1652107070000|2022-05-09 14:37:50|2925.48|2925.48|2925.4|2925.4|2925.48|2925.48|2925.04|2925.04|0
1652107090000|2022-05-09 14:38:10|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|0
1652107100000|2022-05-09 14:38:20|2924.84|2924.84|2924.84|2924.84|2924.84|2924.84|2924.84|2924.84|0
1652107110000|2022-05-09 14:38:30|2924.76|2924.76|2924.76|2924.76|2924.76|2924.76|2924.76|2924.76|0
1652107140000|2022-05-09 14:39:00|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|0
1652107150000|2022-05-09 14:39:10|2925.42|2925.42|2925.42|2925.42|2925.42|2925.42|2925.42|2925.42|0
1652107160000|2022-05-09 14:39:20|2925.26|2925.26|2925.59|2925.59|2925.59|2925.59|2925.26|2925.26|0
1652107170000|2022-05-09 14:39:30|2925.36|2925.36|2925.87|2925.87|2925.87|2925.87|2925.14|2925.14|0
1652107190000|2022-05-09 14:39:50|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|2925.65|0
1652107210000|2022-05-09 14:40:10|2925.88|2925.88|2925.88|2925.88|2925.88|2925.88|2925.88|2925.88|0
1652107220000|2022-05-09 14:40:20|2926.24|2926.24|2926.24|2926.24|2926.24|2926.24|2926.24|2926.24|0
1652107230000|2022-05-09 14:40:30|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|2926.61|0
1652107240000|2022-05-09 14:40:40|2925.88|2925.88|2925.43|2925.43|2925.88|2925.88|2925.43|2925.43|0
1652107260000|2022-05-09 14:41:00|2925.63|2925.63|2925.83|2925.83|2925.83|2925.83|2925.63|2925.63|0
1652107290000|2022-05-09 14:41:30|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|2926.05|0
1652107300000|2022-05-09 14:41:40|2926.71|2926.71|2928.16|2928.16|2928.16|2928.16|2926.71|2926.71|0
1652107310000|2022-05-09 14:41:50|2927.42|2927.42|2927.2|2927.2|2927.42|2927.42|2927.09|2927.09|0
1652107320000|2022-05-09 14:42:00|2927.57|2927.57|2927.57|2927.57|2927.57|2927.57|2927.57|2927.57|0
1652107340000|2022-05-09 14:42:20|2927.77|2927.77|2927.96|2927.96|2927.96|2927.96|2927.77|2927.77|0
1652107350000|2022-05-09 14:42:30|2928.33|2928.33|2928.33|2928.33|2928.33|2928.33|2928.33|2928.33|0
1652107380000|2022-05-09 14:43:00|2927.54|2927.54|2927.54|2927.54|2927.54|2927.54|2927.54|2927.54|0
1652107430000|2022-05-09 14:43:50|2927.76|2927.76|2927.76|2927.76|2927.76|2927.76|2927.76|2927.76|0
1652107450000|2022-05-09 14:44:10|2927.32|2927.32|2927.65|2927.65|2927.65|2927.65|2927.32|2927.32|0
1652107460000|2022-05-09 14:44:20|2927.57|2927.57|2927.57|2927.57|2927.57|2927.57|2927.57|2927.57|0
1652107490000|2022-05-09 14:44:50|2927.93|2927.93|2928.16|2928.16|2928.16|2928.16|2927.93|2927.93|0
1652107500000|2022-05-09 14:45:00|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|2927.93|0
1652107510000|2022-05-09 14:45:10|2927.82|2927.82|2928.04|2928.04|2928.04|2928.04|2927.82|2927.82|0
1652107530000|2022-05-09 14:45:30|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|2927.85|0
1652107540000|2022-05-09 14:45:40|2928.24|2928.24|2928.44|2928.44|2928.44|2928.44|2928.24|2928.24|0
1652107570000|2022-05-09 14:46:10|2928.52|2928.52|2928.6|2928.6|2928.6|2928.6|2928.52|2928.52|0
1652107580000|2022-05-09 14:46:20|2929.33|2929.33|2928.97|2928.97|2929.33|2929.33|2928.97|2928.97|0
1652107610000|2022-05-09 14:46:50|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|0
1652107620000|2022-05-09 14:47:00|2928.97|2928.97|2929.91|2929.91|2929.91|2929.91|2928.89|2928.89|0
1652107630000|2022-05-09 14:47:10|2930.28|2930.28|2930.47|2930.47|2930.47|2930.47|2930.28|2930.28|0
1652107640000|2022-05-09 14:47:20|2930.25|2930.25|2930.25|2930.25|2930.25|2930.25|2930.25|2930.25|0
1652107660000|2022-05-09 14:47:40|2930.62|2930.62|2930.84|2930.84|2930.84|2930.84|2930.62|2930.62|0
1652107670000|2022-05-09 14:47:50|2931.04|2931.04|2931.46|2931.46|2931.57|2931.57|2931.04|2931.04|0
1652107690000|2022-05-09 14:48:10|2931.09|2931.09|2931.09|2931.09|2931.09|2931.09|2931.09|2931.09|0
1652107700000|2022-05-09 14:48:20|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|0
1652107710000|2022-05-09 14:48:30|2930.58|2930.58|2930.19|2930.19|2930.58|2930.58|2930.19|2930.19|0
1652107720000|2022-05-09 14:48:40|2930.41|2930.41|2930.41|2930.41|2930.41|2930.41|2930.41|2930.41|0
1652107730000|2022-05-09 14:48:50|2930.19|2930.19|2930.19|2930.19|2930.19|2930.19|2930.19|2930.19|0
1652107740000|2022-05-09 14:49:00|2930.58|2930.58|2930.58|2930.58|2930.58|2930.58|2930.58|2930.58|0
1652107760000|2022-05-09 14:49:20|2930.38|2930.38|2930.38|2930.38|2930.38|2930.38|2930.19|2930.19|0
1652107780000|2022-05-09 14:49:40|2929.93|2929.93|2929.93|2929.93|2929.93|2929.93|2929.93|2929.93|0
1652107790000|2022-05-09 14:49:50|2929.56|2929.56|2929.34|2929.34|2929.56|2929.56|2929.34|2929.34|0
1652107800000|2022-05-09 14:50:00|2929.5|2929.5|2929.87|2929.87|2929.87|2929.87|2929.5|2929.5|0
1652107830000|2022-05-09 14:50:30|2929.67|2929.67|2929.48|2929.48|2929.67|2929.67|2929.48|2929.48|0
1652107850000|2022-05-09 14:50:50|2929.26|2929.26|2929.26|2929.26|2929.26|2929.26|2929.26|2929.26|0
1652107860000|2022-05-09 14:51:00|2929.99|2929.99|2929.03|2929.03|2929.99|2929.99|2928.66|2928.66|0
1652107880000|2022-05-09 14:51:20|2928.79|2928.79|2928.87|2928.87|2928.87|2928.87|2928.79|2928.79|0
1652107890000|2022-05-09 14:51:30|2928.5|2928.5|2928.5|2928.5|2928.5|2928.5|2928.5|2928.5|0
1652107900000|2022-05-09 14:51:40|2928.42|2928.42|2928.42|2928.42|2928.42|2928.42|2928.42|2928.42|0
1652107910000|2022-05-09 14:51:50|2928.31|2928.31|2927.95|2927.95|2928.31|2928.31|2927.95|2927.95|0
1652107940000|2022-05-09 14:52:20|2928.31|2928.31|2928.68|2928.68|2928.68|2928.68|2928.31|2928.31|0
1652107950000|2022-05-09 14:52:30|2928.57|2928.57|2928.57|2928.57|2928.57|2928.57|2928.57|2928.57|0
1652107960000|2022-05-09 14:52:40|2928.79|2928.79|2928.17|2928.17|2928.9|2928.9|2928.17|2928.17|0
1652107980000|2022-05-09 14:53:00|2927.94|2927.94|2927.94|2927.94|2927.94|2927.94|2927.94|2927.94|0
1652107990000|2022-05-09 14:53:10|2928.16|2928.16|2928.16|2928.16|2928.16|2928.16|2928.16|2928.16|0
1652108010000|2022-05-09 14:53:30|2928.08|2928.08|2928.08|2928.08|2928.08|2928.08|2928.08|2928.08|0
1652108030000|2022-05-09 14:53:50|2927.88|2927.88|2927.8|2927.8|2927.88|2927.88|2927.8|2927.8|0
1652108040000|2022-05-09 14:54:00|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|0
1652108070000|2022-05-09 14:54:30|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|2927.38|0
1652108080000|2022-05-09 14:54:40|2927.16|2927.16|2926.96|2926.96|2927.16|2927.16|2926.96|2926.96|0
1652108090000|2022-05-09 14:54:50|2926.88|2926.88|2925.69|2925.69|2926.88|2926.88|2925.69|2925.69|0
1652108100000|2022-05-09 14:55:00|2926.05|2926.05|2926.42|2926.42|2926.42|2926.42|2926.05|2926.05|0
1652108110000|2022-05-09 14:55:10|2926.34|2926.34|2926.34|2926.34|2926.34|2926.34|2926.34|2926.34|0
1652108130000|2022-05-09 14:55:30|2926.7|2926.7|2926.35|2926.35|2926.9|2926.9|2926.35|2926.35|0
1652108160000|2022-05-09 14:56:00|2926.57|2926.57|2926.57|2926.57|2926.57|2926.57|2926.57|2926.57|0
1652108200000|2022-05-09 14:56:40|2926.8|2926.8|2927.38|2927.38|2927.38|2927.38|2926.8|2926.8|0
1652108210000|2022-05-09 14:56:50|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|2927.6|0
1652108270000|2022-05-09 14:57:50|2927.21|2927.21|2927.21|2927.21|2927.21|2927.21|2927.21|2927.21|0
1652108280000|2022-05-09 14:58:00|2927.04|2927.04|2926.77|2926.77|2927.04|2927.04|2926.77|2926.77|0
1652108310000|2022-05-09 14:58:30|2926.99|2926.99|2926.99|2926.99|2926.99|2926.99|2926.99|2926.99|0
1652108350000|2022-05-09 14:59:10|2926.77|2926.77|2926.77|2926.77|2926.77|2926.77|2926.77|2926.77|0
1652108370000|2022-05-09 14:59:30|2927.13|2927.13|2927.13|2927.13|2927.13|2927.13|2927.13|2927.13|0
1652108380000|2022-05-09 14:59:40|2927.02|2927.02|2927.02|2927.02|2927.02|2927.02|2927.02|2927.02|0
1652108390000|2022-05-09 14:59:50|2926.91|2926.91|2926.24|2926.24|2926.91|2926.91|2926.24|2926.24|0
1652108400000|2022-05-09 15:00:00|2926.02|2926.02|2925.8|2925.8|2926.02|2926.02|2925.8|2925.8|0
1652108410000|2022-05-09 15:00:10|2925.44|2925.44|2925.44|2925.44|2925.44|2925.44|2925.44|2925.44|0
1652108420000|2022-05-09 15:00:20|2925.66|2925.66|2926.1|2926.1|2926.1|2926.1|2925.66|2925.66|0
1652108430000|2022-05-09 15:00:30|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|0
1652108440000|2022-05-09 15:00:40|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|0
1652108490000|2022-05-09 15:01:30|2926.77|2926.77|2926.99|2926.99|2926.99|2926.99|2926.77|2926.77|0
1652108500000|2022-05-09 15:01:40|2926.77|2926.77|2925.96|2925.96|2926.77|2926.77|2925.96|2925.96|0
1652108510000|2022-05-09 15:01:50|2925.72|2925.72|2925.72|2925.72|2925.72|2925.72|2925.72|2925.72|0
1652108520000|2022-05-09 15:02:00|2924.93|2924.93|2925.29|2925.29|2925.29|2925.29|2924.93|2924.93|0
1652108540000|2022-05-09 15:02:20|2925.51|2925.51|2925.29|2925.29|2925.51|2925.51|2925.29|2925.29|0
1652108570000|2022-05-09 15:02:50|2924.92|2924.92|2924.7|2924.7|2924.92|2924.92|2924.7|2924.7|0
1652108580000|2022-05-09 15:03:00|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|0
1652108590000|2022-05-09 15:03:10|2924.28|2924.28|2924.28|2924.28|2924.28|2924.28|2924.28|2924.28|0
1652108600000|2022-05-09 15:03:20|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|2924.5|0
1652108610000|2022-05-09 15:03:30|2924.69|2924.69|2924.47|2924.47|2924.69|2924.69|2924.47|2924.47|0
1652108620000|2022-05-09 15:03:40|2924.69|2924.69|2924.74|2924.74|2924.74|2924.74|2924.46|2924.46|0
1652108630000|2022-05-09 15:03:50|2924.37|2924.37|2924.15|2924.15|2924.37|2924.37|2924.15|2924.15|0
1652108640000|2022-05-09 15:04:00|2923.78|2923.78|2923.42|2923.42|2923.78|2923.78|2923.42|2923.42|0
1652108650000|2022-05-09 15:04:10|2923.09|2923.09|2922.87|2922.87|2923.09|2923.09|2922.87|2922.87|0
1652108660000|2022-05-09 15:04:20|2923.09|2923.09|2922.97|2922.97|2923.09|2923.09|2922.97|2922.97|0
1652108670000|2022-05-09 15:04:30|2923.34|2923.34|2923.34|2923.34|2923.34|2923.34|2923.34|2923.34|0
1652108690000|2022-05-09 15:04:50|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|2923.11|0
1652108700000|2022-05-09 15:05:00|2922.92|2922.92|2922.92|2922.92|2922.92|2922.92|2922.92|2922.92|0
1652108710000|2022-05-09 15:05:10|2922.55|2922.55|2922.53|2922.53|2922.55|2922.55|2922.33|2922.33|0
1652108760000|2022-05-09 15:06:00|2922.33|2922.33|2922.33|2922.33|2922.33|2922.33|2922.33|2922.33|0
1652108790000|2022-05-09 15:06:30|2921.74|2921.74|2921.54|2921.54|2921.74|2921.74|2921.34|2921.34|0
1652108800000|2022-05-09 15:06:40|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|2921.74|0
1652108840000|2022-05-09 15:07:20|2921.28|2921.28|2921.28|2921.28|2921.28|2921.28|2921.28|2921.28|0
1652108860000|2022-05-09 15:07:40|2921.05|2921.05|2921.05|2921.05|2921.05|2921.05|2921.05|2921.05|0
1652108880000|2022-05-09 15:08:00|2920.97|2920.97|2920.67|2920.67|2920.97|2920.97|2920.67|2920.67|0
1652108890000|2022-05-09 15:08:10|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|0
1652108900000|2022-05-09 15:08:20|2920.84|2920.84|2920.64|2920.64|2920.84|2920.84|2920.64|2920.64|0
1652108910000|2022-05-09 15:08:30|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|2920.56|0
1652108920000|2022-05-09 15:08:40|2920.67|2920.67|2918.6|2918.6|2920.67|2920.67|2918.6|2918.6|0
1652108930000|2022-05-09 15:08:50|2918.82|2918.82|2918.82|2918.82|2918.82|2918.82|2918.82|2918.82|0
1652108950000|2022-05-09 15:09:10|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|2918.6|0
1652108960000|2022-05-09 15:09:20|2918.38|2918.38|2918.58|2918.58|2918.58|2918.58|2918.35|2918.35|0
1652108970000|2022-05-09 15:09:30|2918.69|2918.69|2918.91|2918.91|2918.91|2918.91|2918.69|2918.69|0
1652108980000|2022-05-09 15:09:40|2919.02|2919.02|2919.02|2919.02|2919.02|2919.02|2919.02|2919.02|0
1652108990000|2022-05-09 15:09:50|2919.22|2919.22|2919.22|2919.22|2919.22|2919.22|2919.22|2919.22|0
1652109010000|2022-05-09 15:10:10|2919.58|2919.58|2919.95|2919.95|2919.95|2919.95|2919.58|2919.58|0
1652109030000|2022-05-09 15:10:30|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|2920.06|0
1652109050000|2022-05-09 15:10:50|2920.17|2920.17|2920.65|2920.65|2920.65|2920.65|2920.17|2920.17|0
1652109060000|2022-05-09 15:11:00|2920.98|2920.98|2920.98|2920.98|2920.98|2920.98|2920.98|2920.98|0
1652109080000|2022-05-09 15:11:20|2921.42|2921.42|2921.42|2921.42|2921.42|2921.42|2921.42|2921.42|0
1652109100000|2022-05-09 15:11:40|2921.64|2921.64|2921.85|2921.85|2921.85|2921.85|2921.64|2921.64|0
1652109110000|2022-05-09 15:11:50|2922.22|2922.22|2922.22|2922.22|2922.22|2922.22|2922.02|2922.02|0
1652109120000|2022-05-09 15:12:00|2922.38|2922.38|2922.66|2922.66|2922.66|2922.66|2922.38|2922.38|0
1652109130000|2022-05-09 15:12:10|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|2922.46|0
1652109150000|2022-05-09 15:12:30|2923.13|2923.13|2923.13|2923.13|2923.13|2923.13|2923.13|2923.13|0
1652109170000|2022-05-09 15:12:50|2923.36|2923.36|2923.36|2923.36|2923.44|2923.44|2923.36|2923.36|0
1652109190000|2022-05-09 15:13:10|2923.28|2923.28|2923.08|2923.08|2923.28|2923.28|2923.08|2923.08|0
1652109200000|2022-05-09 15:13:20|2923.31|2923.31|2923.31|2923.31|2923.31|2923.31|2923.31|2923.31|0
1652109230000|2022-05-09 15:13:50|2922.94|2922.94|2922.72|2922.72|2922.94|2922.94|2922.72|2922.72|0
1652109240000|2022-05-09 15:14:00|2922.94|2922.94|2922.74|2922.74|2922.94|2922.94|2922.74|2922.74|0
1652109250000|2022-05-09 15:14:10|2922.96|2922.96|2922.11|2922.11|2923.12|2923.12|2922.11|2922.11|0
1652109260000|2022-05-09 15:14:20|2922.51|2922.51|2922.93|2922.93|2922.93|2922.93|2922.51|2922.51|0
1652109270000|2022-05-09 15:14:30|2923.15|2923.15|2923.41|2923.41|2923.74|2923.74|2923.15|2923.15|0
1652109280000|2022-05-09 15:14:40|2923.63|2923.63|2923.63|2923.63|2923.63|2923.63|2923.63|2923.63|0
1652109290000|2022-05-09 15:14:50|2924.36|2924.36|2923.77|2923.77|2924.36|2924.36|2923.77|2923.77|0
1652109300000|2022-05-09 15:15:00|2923.85|2923.85|2923.85|2923.85|2923.85|2923.85|2923.85|2923.85|0
1652109310000|2022-05-09 15:15:10|2923.63|2923.63|2924.07|2924.07|2924.07|2924.07|2923.63|2923.63|0
1652109320000|2022-05-09 15:15:20|2924.18|2924.18|2924.18|2924.18|2924.18|2924.18|2924.18|2924.18|0
1652109330000|2022-05-09 15:15:30|2924.29|2924.29|2924.29|2924.29|2924.29|2924.29|2924.29|2924.29|0
1652109340000|2022-05-09 15:15:40|2924.37|2924.37|2924.59|2924.59|2924.59|2924.59|2924.37|2924.37|0
1652109360000|2022-05-09 15:16:00|2924.37|2924.37|2924.38|2924.38|2924.38|2924.38|2924.15|2924.15|0
1652109370000|2022-05-09 15:16:10|2924.15|2924.15|2924.15|2924.15|2924.15|2924.15|2924.15|2924.15|0
1652109380000|2022-05-09 15:16:20|2923.79|2923.79|2923.79|2923.79|2923.79|2923.79|2923.79|2923.79|0
1652109410000|2022-05-09 15:16:50|2923.95|2923.95|2924.42|2924.42|2924.42|2924.42|2923.95|2923.95|0
1652109440000|2022-05-09 15:17:20|2924.66|2924.66|2924.66|2924.66|2924.66|2924.66|2924.66|2924.66|0
1652109450000|2022-05-09 15:17:30|2924.99|2924.99|2924.99|2924.99|2924.99|2924.99|2924.99|2924.99|0
1652109460000|2022-05-09 15:17:40|2925.21|2925.21|2925.93|2925.93|2926.38|2926.38|2925.21|2925.21|0
1652109470000|2022-05-09 15:17:50|2925.7|2925.7|2925.7|2925.7|2925.7|2925.7|2925.7|2925.7|0
1652109500000|2022-05-09 15:18:20|2925.9|2925.9|2926.29|2926.29|2926.29|2926.29|2925.9|2925.9|0
1652109510000|2022-05-09 15:18:30|2926.69|2926.69|2927.07|2927.07|2927.07|2927.07|2926.69|2926.69|0
1652109520000|2022-05-09 15:18:40|2926.87|2926.87|2926.87|2926.87|2926.87|2926.87|2926.87|2926.87|0
1652109530000|2022-05-09 15:18:50|2926.95|2926.95|2926.79|2926.79|2926.95|2926.95|2926.71|2926.71|0
1652109540000|2022-05-09 15:19:00|2926.39|2926.39|2925.29|2925.29|2926.39|2926.39|2925.29|2925.29|0
1652109550000|2022-05-09 15:19:10|2925.49|2925.49|2923.9|2923.9|2925.49|2925.49|2923.9|2923.9|0
1652109580000|2022-05-09 15:19:40|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|0
1652109600000|2022-05-09 15:20:00|2923.56|2923.56|2923.56|2923.56|2923.56|2923.56|2923.56|2923.56|0
1652109610000|2022-05-09 15:20:10|2923.78|2923.78|2923.78|2923.78|2923.78|2923.78|2923.78|2923.78|0
1652109620000|2022-05-09 15:20:20|2923.62|2923.62|2923.01|2923.01|2923.62|2923.62|2923.01|2923.01|0
1652109630000|2022-05-09 15:20:30|2922.55|2922.55|2923|2923|2923.23|2923.23|2922.54|2922.54|0
1652109640000|2022-05-09 15:20:40|2923.37|2923.37|2923.96|2923.96|2923.96|2923.96|2923.37|2923.37|0
1652109650000|2022-05-09 15:20:50|2923.76|2923.76|2924.07|2924.07|2924.07|2924.07|2923.76|2923.76|0
1652109660000|2022-05-09 15:21:00|2923.61|2923.61|2923.61|2923.61|2923.61|2923.61|2923.61|2923.61|0
1652109670000|2022-05-09 15:21:10|2923.25|2923.25|2923.34|2923.34|2923.34|2923.34|2922.88|2922.88|0
1652109710000|2022-05-09 15:21:50|2923.56|2923.56|2923.56|2923.56|2923.56|2923.56|2923.56|2923.56|0
1652109720000|2022-05-09 15:22:00|2923.37|2923.37|2923.37|2923.37|2923.37|2923.37|2923.37|2923.37|0
1652109730000|2022-05-09 15:22:10|2922.68|2922.68|2922.68|2922.68|2922.68|2922.68|2922.68|2922.68|0
1652109740000|2022-05-09 15:22:20|2922.46|2922.46|2922.25|2922.25|2922.46|2922.46|2922.25|2922.25|0
1652109750000|2022-05-09 15:22:30|2922.17|2922.17|2921.95|2921.95|2922.17|2922.17|2921.95|2921.95|0
1652109760000|2022-05-09 15:22:40|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|2921.79|0
1652109770000|2022-05-09 15:22:50|2921.57|2921.57|2921|2921|2921.57|2921.57|2921|2921|0
1652109780000|2022-05-09 15:23:00|2920.78|2920.78|2921.14|2921.14|2921.22|2921.22|2920.78|2920.78|0
1652109800000|2022-05-09 15:23:20|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|0
1652109810000|2022-05-09 15:23:30|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|2921.15|0
1652109820000|2022-05-09 15:23:40|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|2921.04|0
1652109830000|2022-05-09 15:23:50|2921.26|2921.26|2921.37|2921.37|2921.48|2921.48|2920.93|2920.93|0
1652109860000|2022-05-09 15:24:20|2920.93|2920.93|2919.83|2919.83|2920.93|2920.93|2919.83|2919.83|0
1652109870000|2022-05-09 15:24:30|2919.61|2919.61|2919.5|2919.5|2919.61|2919.61|2919.5|2919.5|0
1652109880000|2022-05-09 15:24:40|2919.3|2919.3|2919.28|2919.28|2919.68|2919.68|2919.08|2919.08|0
1652109890000|2022-05-09 15:24:50|2919.5|2919.5|2919.74|2919.74|2919.74|2919.74|2919.28|2919.28|0
1652109900000|2022-05-09 15:25:00|2919.96|2919.96|2920.12|2920.12|2920.12|2920.12|2919.76|2919.76|0
1652109910000|2022-05-09 15:25:10|2919.76|2919.76|2919.99|2919.99|2920.12|2920.12|2919.76|2919.76|0
1652109920000|2022-05-09 15:25:20|2920.21|2920.21|2920.21|2920.21|2920.21|2920.21|2920.21|2920.21|0
1652109930000|2022-05-09 15:25:30|2920.01|2920.01|2920.01|2920.01|2920.01|2920.01|2920.01|2920.01|0
1652109940000|2022-05-09 15:25:40|2919.79|2919.79|2919.42|2919.42|2919.79|2919.79|2919.42|2919.42|0
1652109950000|2022-05-09 15:25:50|2919.2|2919.2|2919.09|2919.09|2919.31|2919.31|2919.09|2919.09|0
1652109960000|2022-05-09 15:26:00|2918.72|2918.72|2918.25|2918.25|2918.94|2918.94|2918.25|2918.25|0
1652109970000|2022-05-09 15:26:10|2918.13|2918.13|2918.33|2918.33|2918.33|2918.33|2918.13|2918.13|0
1652109980000|2022-05-09 15:26:20|2917.78|2917.78|2917.89|2917.89|2917.89|2917.89|2917.78|2917.78|0
1652109990000|2022-05-09 15:26:30|2918.48|2918.48|2917.97|2917.97|2918.7|2918.7|2917.97|2917.97|0
1652110000000|2022-05-09 15:26:40|2918.19|2918.19|2918.63|2918.63|2918.63|2918.63|2918.19|2918.19|0
1652110020000|2022-05-09 15:27:00|2918.41|2918.41|2917.93|2917.93|2918.41|2918.41|2917.85|2917.85|0
1652110030000|2022-05-09 15:27:10|2917.71|2917.71|2917.71|2917.71|2917.71|2917.71|2917.71|2917.71|0
1652110040000|2022-05-09 15:27:20|2917.93|2917.93|2917.93|2917.93|2917.93|2917.93|2917.93|2917.93|0
1652110050000|2022-05-09 15:27:30|2918.16|2918.16|2918.3|2918.3|2918.3|2918.3|2918.08|2918.08|0
1652110060000|2022-05-09 15:27:40|2918.08|2918.08|2917.83|2917.83|2918.08|2918.08|2917.75|2917.75|0
1652110070000|2022-05-09 15:27:50|2918.19|2918.19|2918.52|2918.52|2918.52|2918.52|2918.19|2918.19|0
1652110080000|2022-05-09 15:28:00|2918.3|2918.3|2918.41|2918.41|2918.41|2918.41|2918.08|2918.08|0
1652110100000|2022-05-09 15:28:20|2918.63|2918.63|2918.61|2918.61|2918.83|2918.83|2918.41|2918.41|0
1652110120000|2022-05-09 15:28:40|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|0
1652110130000|2022-05-09 15:28:50|2918.94|2918.94|2919.1|2919.1|2919.1|2919.1|2918.79|2918.79|0
1652110140000|2022-05-09 15:29:00|2919.54|2919.54|2919.21|2919.21|2919.54|2919.54|2919.21|2919.21|0
1652110150000|2022-05-09 15:29:10|2918.84|2918.84|2918.23|2918.23|2918.84|2918.84|2918.23|2918.23|0
1652110160000|2022-05-09 15:29:20|2918.15|2918.15|2918.32|2918.32|2918.54|2918.54|2918.15|2918.15|0
1652110170000|2022-05-09 15:29:30|2917.96|2917.96|2918.48|2918.48|2918.92|2918.92|2917.96|2917.96|0
1652110180000|2022-05-09 15:29:40|2918.11|2918.11|2916.54|2916.54|2918.11|2918.11|2915.8|2915.8|0
1652110190000|2022-05-09 15:29:50|2915.94|2915.94|2915.2|2915.2|2915.94|2915.94|2915.09|2915.09|0
1652166900000|2022-05-10 07:15:00|2936.7|2936.7|2936.02|2936.02|2936.7|2936.7|2935.34|2935.34|0
1652166910000|2022-05-10 07:15:10|2935.42|2935.42|2935.42|2935.42|2935.42|2935.42|2935.42|2935.42|0
1652166920000|2022-05-10 07:15:20|2935.62|2935.62|2935.62|2935.62|2935.62|2935.62|2935.62|2935.62|0
1652166930000|2022-05-10 07:15:30|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|0
1652166950000|2022-05-10 07:15:50|2934.39|2934.39|2934.39|2934.39|2934.85|2934.85|2934.39|2934.39|0
1652166960000|2022-05-10 07:16:00|2935.49|2935.49|2935.49|2935.49|2935.49|2935.49|2935.49|2935.49|0
1652166980000|2022-05-10 07:16:20|2936.63|2936.63|2936.63|2936.63|2936.63|2936.63|2936.63|2936.63|0
1652166990000|2022-05-10 07:16:30|2935.9|2935.9|2935.44|2935.44|2935.9|2935.9|2935.44|2935.44|0
1652167000000|2022-05-10 07:16:40|2936.1|2936.1|2935.88|2935.88|2936.1|2936.1|2935.88|2935.88|0
1652167050000|2022-05-10 07:17:30|2936.61|2936.61|2936.61|2936.61|2936.61|2936.61|2936.61|2936.61|0
1652167060000|2022-05-10 07:17:40|2936.25|2936.25|2936.25|2936.25|2936.25|2936.25|2936.25|2936.25|0
1652167080000|2022-05-10 07:18:00|2936.47|2936.47|2936.7|2936.7|2936.7|2936.7|2936.47|2936.47|0
1652167100000|2022-05-10 07:18:20|2937.84|2937.84|2937.61|2937.61|2937.84|2937.84|2937.61|2937.61|0
1652167110000|2022-05-10 07:18:30|2936.93|2936.93|2937.15|2937.15|2937.15|2937.15|2936.93|2936.93|0
1652167120000|2022-05-10 07:18:40|2937.38|2937.38|2937.6|2937.6|2937.6|2937.6|2937.16|2937.16|0
1652167130000|2022-05-10 07:18:50|2937.82|2937.82|2937.9|2937.9|2937.9|2937.9|2937.82|2937.82|0
1652167140000|2022-05-10 07:19:00|2939|2939|2939|2939|2939|2939|2939|2939|0
1652167150000|2022-05-10 07:19:10|2939.91|2939.91|2940.31|2940.31|2940.31|2940.31|2939.91|2939.91|0
1652167160000|2022-05-10 07:19:20|2940.09|2940.09|2939.69|2939.69|2940.09|2940.09|2939.69|2939.69|0
1652167190000|2022-05-10 07:19:50|2940.47|2940.47|2940.47|2940.47|2940.47|2940.47|2940.47|2940.47|0
1652167210000|2022-05-10 07:20:10|2941.02|2941.02|2941.53|2941.53|2941.9|2941.9|2941.02|2941.02|0
1652167240000|2022-05-10 07:20:40|2940.43|2940.43|2940.43|2940.43|2940.43|2940.43|2940.43|2940.43|0
1652167250000|2022-05-10 07:20:50|2939.99|2939.99|2939.99|2939.99|2939.99|2939.99|2939.99|2939.99|0
1652167260000|2022-05-10 07:21:00|2940.65|2940.65|2940.65|2940.65|2940.65|2940.65|2940.65|2940.65|0
1652167270000|2022-05-10 07:21:10|2939.97|2939.97|2940.17|2940.17|2940.17|2940.17|2939.97|2939.97|0
1652167280000|2022-05-10 07:21:20|2940.33|2940.33|2940.33|2940.33|2940.33|2940.33|2940.33|2940.33|0
1652167300000|2022-05-10 07:21:40|2940.55|2940.55|2940.55|2940.55|2940.55|2940.55|2940.55|2940.55|0
1652167310000|2022-05-10 07:21:50|2940.33|2940.33|2940.33|2940.33|2940.33|2940.33|2940.33|2940.33|0
1652167320000|2022-05-10 07:22:00|2940.92|2940.92|2940.92|2940.92|2940.92|2940.92|2940.92|2940.92|0
1652167340000|2022-05-10 07:22:20|2942.74|2942.74|2942.52|2942.52|2942.74|2942.74|2941.83|2941.83|0
1652167360000|2022-05-10 07:22:40|2943.4|2943.4|2943.39|2943.39|2943.84|2943.84|2943.39|2943.39|0
1652167370000|2022-05-10 07:22:50|2943.75|2943.75|2942.65|2942.65|2943.75|2943.75|2942.65|2942.65|0
1652167380000|2022-05-10 07:23:00|2943.25|2943.25|2943.45|2943.45|2943.45|2943.45|2943.25|2943.25|0
1652167390000|2022-05-10 07:23:10|2943.56|2943.56|2943.56|2943.56|2943.56|2943.56|2943.56|2943.56|0
1652167440000|2022-05-10 07:24:00|2943.36|2943.36|2943.56|2943.56|2943.56|2943.56|2943.36|2943.36|0
1652167450000|2022-05-10 07:24:10|2944.69|2944.69|2945.25|2945.25|2945.25|2945.25|2944.69|2944.69|0
1652167460000|2022-05-10 07:24:20|2945.58|2945.58|2945.38|2945.38|2945.97|2945.97|2945.38|2945.38|0
1652167470000|2022-05-10 07:24:30|2944.94|2944.94|2945.33|2945.33|2945.33|2945.33|2944.94|2944.94|0
1652167480000|2022-05-10 07:24:40|2946.11|2946.11|2946.47|2946.47|2946.69|2946.69|2946.11|2946.11|0
1652167500000|2022-05-10 07:25:00|2946.91|2946.91|2946.91|2946.91|2946.91|2946.91|2946.91|2946.91|0
1652167510000|2022-05-10 07:25:10|2946.47|2946.47|2946.62|2946.62|2946.62|2946.62|2946.03|2946.03|0
1652167530000|2022-05-10 07:25:30|2946.18|2946.18|2946.62|2946.62|2946.62|2946.62|2946.18|2946.18|0
1652167560000|2022-05-10 07:26:00|2945.83|2945.83|2946.03|2946.03|2946.03|2946.03|2945.83|2945.83|0
1652167570000|2022-05-10 07:26:10|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|0
1652167590000|2022-05-10 07:26:30|2945.23|2945.23|2945.23|2945.23|2945.23|2945.23|2945.23|2945.23|0
1652167600000|2022-05-10 07:26:40|2944.84|2944.84|2945.2|2945.2|2945.2|2945.2|2944.84|2944.84|0
1652167610000|2022-05-10 07:26:50|2944.97|2944.97|2944.88|2944.88|2944.97|2944.97|2944.29|2944.29|0
1652167620000|2022-05-10 07:27:00|2944.96|2944.96|2943.87|2943.87|2944.96|2944.96|2943.87|2943.87|0
1652167660000|2022-05-10 07:27:40|2943.18|2943.18|2943.18|2943.18|2943.18|2943.18|2943.18|2943.18|0
1652167670000|2022-05-10 07:27:50|2943.41|2943.41|2943.61|2943.61|2943.61|2943.61|2943.41|2943.41|0
1652167680000|2022-05-10 07:28:00|2942.95|2942.95|2942.95|2942.95|2942.95|2942.95|2942.51|2942.51|0
1652167690000|2022-05-10 07:28:10|2943.18|2943.18|2942.59|2942.59|2943.18|2943.18|2942.59|2942.59|0
1652167700000|2022-05-10 07:28:20|2942.8|2942.8|2942.8|2942.8|2942.8|2942.8|2942.8|2942.8|0
1652167710000|2022-05-10 07:28:30|2943.03|2943.03|2942.81|2942.81|2943.03|2943.03|2942.81|2942.81|0
1652167770000|2022-05-10 07:29:30|2942.37|2942.37|2942.37|2942.37|2942.37|2942.37|2942.37|2942.37|0
1652167780000|2022-05-10 07:29:40|2941.64|2941.64|2941.64|2941.64|2941.64|2941.64|2941.64|2941.64|0
1652167800000|2022-05-10 07:30:00|2940.91|2940.91|2937.89|2937.89|2940.91|2940.91|2937.89|2937.89|0
1652167810000|2022-05-10 07:30:10|2937.22|2937.22|2935.47|2935.47|2937.78|2937.78|2935.47|2935.47|0
1652167820000|2022-05-10 07:30:20|2935.25|2935.25|2933.99|2933.99|2935.25|2935.25|2933.99|2933.99|0
1652167830000|2022-05-10 07:30:30|2934.79|2934.79|2934.79|2934.79|2934.79|2934.79|2934.79|2934.79|0
1652167840000|2022-05-10 07:30:40|2933.69|2933.69|2934.05|2934.05|2934.05|2934.05|2933.69|2933.69|0
1652167850000|2022-05-10 07:30:50|2933.46|2933.46|2933.46|2933.46|2933.46|2933.46|2933.46|2933.46|0
1652167910000|2022-05-10 07:31:50|2933.26|2933.26|2932.82|2932.82|2933.26|2933.26|2932.82|2932.82|0
1652167920000|2022-05-10 07:32:00|2933.22|2933.22|2933.67|2933.67|2933.67|2933.67|2933.22|2933.22|0
1652167930000|2022-05-10 07:32:10|2933.9|2933.9|2933.9|2933.9|2933.9|2933.9|2933.9|2933.9|0
1652167980000|2022-05-10 07:33:00|2934.12|2934.12|2934.56|2934.56|2934.56|2934.56|2934.12|2934.12|0
1652167990000|2022-05-10 07:33:10|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|0
1652168030000|2022-05-10 07:33:50|2935.29|2935.29|2936.06|2936.06|2936.06|2936.06|2935.29|2935.29|0
1652168040000|2022-05-10 07:34:00|2936.28|2936.28|2936.17|2936.17|2937.17|2937.17|2936.17|2936.17|0
1652168050000|2022-05-10 07:34:10|2936.28|2936.28|2936.28|2936.28|2936.28|2936.28|2936.28|2936.28|0
1652168060000|2022-05-10 07:34:20|2935.55|2935.55|2935.55|2935.55|2935.55|2935.55|2935.55|2935.55|0
1652168070000|2022-05-10 07:34:30|2935.35|2935.35|2935.16|2935.16|2935.35|2935.35|2935.16|2935.16|0
1652168080000|2022-05-10 07:34:40|2934.72|2934.72|2934.5|2934.5|2934.72|2934.72|2934.5|2934.5|0
1652168090000|2022-05-10 07:34:50|2935.09|2935.09|2935.09|2935.09|2935.09|2935.09|2935.09|2935.09|0
1652168100000|2022-05-10 07:35:00|2935.46|2935.46|2935.46|2935.46|2935.46|2935.46|2935.46|2935.46|0
1652168110000|2022-05-10 07:35:10|2935.68|2935.68|2935.68|2935.68|2935.68|2935.68|2935.68|2935.68|0
1652168170000|2022-05-10 07:36:10|2934.94|2934.94|2934.94|2934.94|2934.94|2934.94|2934.94|2934.94|0
1652168190000|2022-05-10 07:36:30|2935.17|2935.17|2935.17|2935.17|2935.17|2935.17|2935.17|2935.17|0
1652168200000|2022-05-10 07:36:40|2934.44|2934.44|2934.44|2934.44|2934.44|2934.44|2934.44|2934.44|0
1652168270000|2022-05-10 07:37:50|2933.98|2933.98|2933.3|2933.3|2933.98|2933.98|2933.3|2933.3|0
1652168280000|2022-05-10 07:38:00|2932.85|2932.85|2933.98|2933.98|2934.94|2934.94|2932.85|2932.85|0
1652168290000|2022-05-10 07:38:10|2934.18|2934.18|2934.07|2934.07|2934.18|2934.18|2933.74|2933.74|0
1652168300000|2022-05-10 07:38:20|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.07|2934.07|0
1652168340000|2022-05-10 07:39:00|2933.3|2933.3|2934.11|2934.11|2934.11|2934.11|2933.3|2933.3|0
1652168350000|2022-05-10 07:39:10|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|2933.72|0
1652168380000|2022-05-10 07:39:40|2934.38|2934.38|2933.94|2933.94|2934.38|2934.38|2933.94|2933.94|0
1652168440000|2022-05-10 07:40:40|2934.38|2934.38|2934.38|2934.38|2934.38|2934.38|2934.38|2934.38|0
1652168460000|2022-05-10 07:41:00|2933.98|2933.98|2933.23|2933.23|2933.98|2933.98|2933.23|2933.23|0
1652168470000|2022-05-10 07:41:10|2933.78|2933.78|2933.78|2933.78|2933.78|2933.78|2933.78|2933.78|0
1652168480000|2022-05-10 07:41:20|2932.79|2932.79|2932.14|2932.14|2932.79|2932.79|2932.14|2932.14|0
1652168500000|2022-05-10 07:41:40|2931.54|2931.54|2932|2932|2932|2932|2931.54|2931.54|0
1652168530000|2022-05-10 07:42:10|2931.27|2931.27|2931.27|2931.27|2931.27|2931.27|2931.27|2931.27|0
1652168570000|2022-05-10 07:42:50|2930.83|2930.83|2929.9|2929.9|2930.83|2930.83|2929.9|2929.9|0
1652168600000|2022-05-10 07:43:20|2929.24|2929.24|2929.68|2929.68|2930.12|2930.12|2929.24|2929.24|0
1652168620000|2022-05-10 07:43:40|2929.45|2929.45|2928.99|2928.99|2929.45|2929.45|2928.99|2928.99|0
1652168630000|2022-05-10 07:43:50|2929.43|2929.43|2929.65|2929.65|2929.65|2929.65|2929.43|2929.43|0
1652168640000|2022-05-10 07:44:00|2929.85|2929.85|2930.66|2930.66|2930.66|2930.66|2929.85|2929.85|0
1652168650000|2022-05-10 07:44:10|2930.85|2930.85|2930.85|2930.85|2930.85|2930.85|2930.85|2930.85|0
1652168670000|2022-05-10 07:44:30|2931.07|2931.07|2931.07|2931.07|2931.29|2931.29|2931.07|2931.07|0
1652168690000|2022-05-10 07:44:50|2931.29|2931.29|2931.51|2931.51|2931.51|2931.51|2931.07|2931.07|0
1652168700000|2022-05-10 07:45:00|2931.73|2931.73|2931.74|2931.74|2932.18|2932.18|2931.73|2931.73|0
1652168710000|2022-05-10 07:45:10|2931.52|2931.52|2932.4|2932.4|2932.4|2932.4|2931.52|2931.52|0
1652168720000|2022-05-10 07:45:20|2931.8|2931.8|2930.86|2930.86|2932.03|2932.03|2930.86|2930.86|0
1652168730000|2022-05-10 07:45:30|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|2931.08|0
1652168740000|2022-05-10 07:45:40|2931.52|2931.52|2931.74|2931.74|2931.74|2931.74|2931.52|2931.52|0
1652168760000|2022-05-10 07:46:00|2931.3|2931.3|2931.3|2931.3|2931.3|2931.3|2931.3|2931.3|0
1652168780000|2022-05-10 07:46:20|2930.49|2930.49|2929.46|2929.46|2930.49|2930.49|2929.46|2929.46|0
1652168790000|2022-05-10 07:46:30|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|0
1652168810000|2022-05-10 07:46:50|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|2930.34|0
1652168840000|2022-05-10 07:47:20|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|0
1652168860000|2022-05-10 07:47:40|2930.56|2930.56|2930.78|2930.78|2930.78|2930.78|2930.56|2930.56|0
1652168870000|2022-05-10 07:47:50|2931.44|2931.44|2931.44|2931.44|2931.44|2931.44|2931.44|2931.44|0
1652168880000|2022-05-10 07:48:00|2931.8|2931.8|2931.07|2931.07|2931.8|2931.8|2931.07|2931.07|0
1652168890000|2022-05-10 07:48:10|2930.63|2930.63|2930.63|2930.63|2930.63|2930.63|2930.63|2930.63|0
1652169000000|2022-05-10 07:50:00|2931.03|2931.03|2931|2931|2931.22|2931.22|2931|2931|0
1652169010000|2022-05-10 07:50:10|2930.61|2930.61|2930.41|2930.41|2930.61|2930.61|2930.41|2930.41|0
1652169020000|2022-05-10 07:50:20|2930.61|2930.61|2930.61|2930.61|2930.61|2930.61|2930.61|2930.61|0
1652169050000|2022-05-10 07:50:50|2930.17|2930.17|2930.17|2930.17|2930.17|2930.17|2930.17|2930.17|0
1652169060000|2022-05-10 07:51:00|2930.39|2930.39|2930.39|2930.39|2930.39|2930.39|2930.39|2930.39|0
1652169090000|2022-05-10 07:51:30|2930.84|2930.84|2930.4|2930.4|2930.84|2930.84|2930.4|2930.4|0
1652169100000|2022-05-10 07:51:40|2930.62|2930.62|2930.62|2930.62|2930.62|2930.62|2930.62|2930.62|0
1652169120000|2022-05-10 07:52:00|2930.18|2930.18|2930.18|2930.18|2930.18|2930.18|2930.18|2930.18|0
1652169140000|2022-05-10 07:52:20|2930.4|2930.4|2930.4|2930.4|2930.4|2930.4|2930.4|2930.4|0
1652169180000|2022-05-10 07:53:00|2929.67|2929.67|2929.67|2929.67|2929.67|2929.67|2929.67|2929.67|0
1652169190000|2022-05-10 07:53:10|2930.04|2930.04|2930.04|2930.04|2930.04|2930.04|2930.04|2930.04|0
1652169200000|2022-05-10 07:53:20|2930.49|2930.49|2930.49|2930.49|2930.49|2930.49|2930.49|2930.49|0
1652169220000|2022-05-10 07:53:40|2930.04|2930.04|2930.04|2930.04|2930.04|2930.04|2930.04|2930.04|0
1652169230000|2022-05-10 07:53:50|2928.82|2928.82|2929.4|2929.4|2929.6|2929.6|2928.82|2928.82|0
1652169240000|2022-05-10 07:54:00|2928.41|2928.41|2928.85|2928.85|2928.85|2928.85|2928.41|2928.41|0
1652169250000|2022-05-10 07:54:10|2929.05|2929.05|2929.24|2929.24|2929.24|2929.24|2929.05|2929.05|0
1652169260000|2022-05-10 07:54:20|2929.36|2929.36|2928.47|2928.47|2929.36|2929.36|2928.47|2928.47|0
1652169270000|2022-05-10 07:54:30|2928.28|2928.28|2928.67|2928.67|2928.67|2928.67|2928.28|2928.28|0
1652169300000|2022-05-10 07:55:00|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|2929.11|0
1652169320000|2022-05-10 07:55:20|2929.99|2929.99|2929.99|2929.99|2929.99|2929.99|2929.99|2929.99|0
1652169340000|2022-05-10 07:55:40|2929.76|2929.76|2929.99|2929.99|2929.99|2929.99|2929.76|2929.76|0
1652169360000|2022-05-10 07:56:00|2930.44|2930.44|2931.04|2931.04|2931.23|2931.23|2930.44|2930.44|0
1652169370000|2022-05-10 07:56:10|2930.84|2930.84|2931.23|2931.23|2931.23|2931.23|2930.84|2930.84|0
1652169380000|2022-05-10 07:56:20|2931.43|2931.43|2931.07|2931.07|2931.43|2931.43|2931.07|2931.07|0
1652169390000|2022-05-10 07:56:30|2930.25|2930.25|2930.25|2930.25|2930.25|2930.25|2930.25|2930.25|0
1652169400000|2022-05-10 07:56:40|2930.03|2930.03|2929.36|2929.36|2930.03|2930.03|2929.36|2929.36|0
1652169430000|2022-05-10 07:57:10|2929|2929|2929|2929|2929|2929|2929|2929|0
1652169460000|2022-05-10 07:57:40|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|2928.56|0
1652169470000|2022-05-10 07:57:50|2928.78|2928.78|2929.22|2929.22|2929.22|2929.22|2928.78|2928.78|0
1652169490000|2022-05-10 07:58:10|2929.44|2929.44|2929.44|2929.44|2929.44|2929.44|2929.44|2929.44|0
1652169530000|2022-05-10 07:58:50|2929.07|2929.07|2929.07|2929.07|2929.07|2929.07|2929.07|2929.07|0
1652169570000|2022-05-10 07:59:30|2928.63|2928.63|2928.63|2928.63|2928.63|2928.63|2928.63|2928.63|0
1652169590000|2022-05-10 07:59:50|2928.04|2928.04|2928.04|2928.04|2928.04|2928.04|2928.04|2928.04|0
1652169670000|2022-05-10 08:01:10|2927.84|2927.84|2927.84|2927.84|2927.84|2927.84|2927.84|2927.84|0
1652169680000|2022-05-10 08:01:20|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|0
1652169700000|2022-05-10 08:01:40|2928.54|2928.54|2928.54|2928.54|2928.54|2928.54|2928.54|2928.54|0
1652169710000|2022-05-10 08:01:50|2928.09|2928.09|2928.09|2928.09|2928.09|2928.09|2928.09|2928.09|0
1652169730000|2022-05-10 08:02:10|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|0
1652169750000|2022-05-10 08:02:30|2927.28|2927.28|2927.28|2927.28|2927.28|2927.28|2927.28|2927.28|0
1652169770000|2022-05-10 08:02:50|2926.49|2926.49|2926.49|2926.49|2926.49|2926.49|2926.49|2926.49|0
1652169780000|2022-05-10 08:03:00|2926.25|2926.25|2925.93|2925.93|2926.25|2926.25|2925.93|2925.93|0
1652169790000|2022-05-10 08:03:10|2925.85|2925.85|2926.01|2926.01|2926.01|2926.01|2925.85|2925.85|0
1652169810000|2022-05-10 08:03:30|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|0
1652169830000|2022-05-10 08:03:50|2926.67|2926.67|2926.67|2926.67|2926.67|2926.67|2926.67|2926.67|0
1652169860000|2022-05-10 08:04:20|2927.33|2927.33|2927.33|2927.33|2927.33|2927.33|2927.33|2927.33|0
1652169880000|2022-05-10 08:04:40|2928.1|2928.1|2928.1|2928.1|2928.1|2928.1|2928.1|2928.1|0
1652169900000|2022-05-10 08:05:00|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|2928.7|0
1652169920000|2022-05-10 08:05:20|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|0
1652169940000|2022-05-10 08:05:40|2928.71|2928.71|2928.71|2928.71|2928.71|2928.71|2928.71|2928.71|0
1652169960000|2022-05-10 08:06:00|2929.15|2929.15|2929.15|2929.15|2929.15|2929.15|2929.15|2929.15|0
1652169980000|2022-05-10 08:06:20|2928.92|2928.92|2928.92|2928.92|2928.92|2928.92|2928.92|2928.92|0
1652170000000|2022-05-10 08:06:40|2929.25|2929.25|2928.7|2928.7|2929.25|2929.25|2928.7|2928.7|0
1652170010000|2022-05-10 08:06:50|2929.8|2929.8|2929.8|2929.8|2929.91|2929.91|2929.47|2929.47|0
1652170040000|2022-05-10 08:07:20|2930.02|2930.02|2930.02|2930.02|2930.02|2930.02|2930.02|2930.02|0
1652170090000|2022-05-10 08:08:10|2930.47|2930.47|2930.47|2930.47|2930.67|2930.67|2930.47|2930.47|0
1652170100000|2022-05-10 08:08:20|2930.11|2930.11|2929.71|2929.71|2930.5|2930.5|2929.71|2929.71|0
1652170110000|2022-05-10 08:08:30|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|0
1652170120000|2022-05-10 08:08:40|2929.93|2929.93|2930.04|2930.04|2930.04|2930.04|2929.82|2929.82|0
1652170130000|2022-05-10 08:08:50|2929.71|2929.71|2930.15|2930.15|2930.15|2930.15|2929.71|2929.71|0
1652170140000|2022-05-10 08:09:00|2929.82|2929.82|2929.82|2929.82|2929.93|2929.93|2929.82|2929.82|0
1652170160000|2022-05-10 08:09:20|2929.62|2929.62|2929.82|2929.82|2929.82|2929.82|2929.62|2929.62|0
1652170180000|2022-05-10 08:09:40|2929.6|2929.6|2929.6|2929.6|2929.6|2929.6|2929.6|2929.6|0
1652170240000|2022-05-10 08:10:40|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|2929.82|0
1652170260000|2022-05-10 08:11:00|2930.55|2930.55|2930.92|2930.92|2930.92|2930.92|2930.55|2930.55|0
1652170290000|2022-05-10 08:11:30|2931.03|2931.03|2931.03|2931.03|2931.03|2931.03|2931.03|2931.03|0
1652170320000|2022-05-10 08:12:00|2930.44|2930.44|2930.44|2930.44|2930.44|2930.44|2930.44|2930.44|0
1652170340000|2022-05-10 08:12:20|2929.98|2929.98|2929.54|2929.54|2929.98|2929.98|2929.54|2929.54|0
1652170360000|2022-05-10 08:12:40|2929.76|2929.76|2929.03|2929.03|2929.76|2929.76|2929.03|2929.03|0
1652170420000|2022-05-10 08:13:40|2928.63|2928.63|2928.63|2928.63|2928.63|2928.63|2928.63|2928.63|0
1652170430000|2022-05-10 08:13:50|2929.03|2929.03|2928.87|2928.87|2929.03|2929.03|2928.87|2928.87|0
1652170440000|2022-05-10 08:14:00|2928.43|2928.43|2928.28|2928.28|2928.43|2928.43|2927.84|2927.84|0
1652170470000|2022-05-10 08:14:30|2927.84|2927.84|2927.4|2927.4|2927.84|2927.84|2927.4|2927.4|0
1652170490000|2022-05-10 08:14:50|2927.2|2927.2|2926.41|2926.41|2927.2|2927.2|2925.82|2925.82|0
1652170500000|2022-05-10 08:15:00|2926.61|2926.61|2927.01|2927.01|2927.01|2927.01|2926.61|2926.61|0
1652170560000|2022-05-10 08:16:00|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|2926.78|0
1652170610000|2022-05-10 08:16:50|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|2925.99|0
1652170620000|2022-05-10 08:17:00|2925.55|2925.55|2925.44|2925.44|2925.55|2925.55|2925.44|2925.44|0
1652170670000|2022-05-10 08:17:50|2925.88|2925.88|2925.2|2925.2|2925.88|2925.88|2925.2|2925.2|0
1652170790000|2022-05-10 08:19:50|2925.42|2925.42|2925.42|2925.42|2925.42|2925.42|2925.42|2925.42|0
1652170810000|2022-05-10 08:20:10|2925.88|2925.88|2925.65|2925.65|2925.88|2925.88|2925.65|2925.65|0
1652170820000|2022-05-10 08:20:20|2925.09|2925.09|2925.09|2925.09|2925.09|2925.09|2925.09|2925.09|0
1652170840000|2022-05-10 08:20:40|2924.41|2924.41|2924.41|2924.41|2924.41|2924.41|2924.41|2924.41|0
1652170890000|2022-05-10 08:21:30|2923.85|2923.85|2923.32|2923.32|2923.85|2923.85|2923.32|2923.32|0
1652170900000|2022-05-10 08:21:40|2923.52|2923.52|2924.16|2924.16|2924.16|2924.16|2923.52|2923.52|0
1652170910000|2022-05-10 08:21:50|2923.43|2923.43|2923.29|2923.29|2923.43|2923.43|2923.1|2923.1|0
1652170930000|2022-05-10 08:22:10|2922.7|2922.7|2922.7|2922.7|2922.7|2922.7|2922.7|2922.7|0
1652170940000|2022-05-10 08:22:20|2922.04|2922.04|2922.04|2922.04|2922.04|2922.04|2922.04|2922.04|0
1652170950000|2022-05-10 08:22:30|2921.58|2921.58|2921.58|2921.58|2921.58|2921.58|2921.58|2921.58|0
1652171000000|2022-05-10 08:23:20|2921.13|2921.13|2921.13|2921.13|2921.13|2921.13|2921.13|2921.13|0
1652171030000|2022-05-10 08:23:50|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|2920.91|0
1652171100000|2022-05-10 08:25:00|2920.26|2920.26|2919.94|2919.94|2920.26|2920.26|2919.94|2919.94|0
1652171120000|2022-05-10 08:25:20|2919.75|2919.75|2919.55|2919.55|2919.75|2919.75|2919.35|2919.35|0
1652171130000|2022-05-10 08:25:30|2918.78|2918.78|2918.78|2918.78|2918.78|2918.78|2918.78|2918.78|0
1652171160000|2022-05-10 08:26:00|2919.46|2919.46|2919.69|2919.69|2919.69|2919.69|2919.46|2919.46|0
1652171170000|2022-05-10 08:26:10|2919.25|2919.25|2919.25|2919.25|2919.25|2919.25|2919.25|2919.25|0
1652171180000|2022-05-10 08:26:20|2919.61|2919.61|2919.61|2919.61|2919.61|2919.61|2919.61|2919.61|0
1652171210000|2022-05-10 08:26:50|2919.28|2919.28|2919.28|2919.28|2919.28|2919.28|2919.28|2919.28|0
1652171240000|2022-05-10 08:27:20|2919.6|2919.6|2919.6|2919.6|2919.6|2919.6|2919.6|2919.6|0
1652171280000|2022-05-10 08:28:00|2919.82|2919.82|2919.6|2919.6|2920.28|2920.28|2919.6|2919.6|0
1652171290000|2022-05-10 08:28:10|2919.4|2919.4|2919.4|2919.4|2919.4|2919.4|2919.4|2919.4|0
1652171300000|2022-05-10 08:28:20|2918.67|2918.67|2918.67|2918.67|2918.67|2918.67|2918.67|2918.67|0
1652171400000|2022-05-10 08:30:00|2918.12|2918.12|2916.88|2916.88|2918.12|2918.12|2916.88|2916.88|0
1652171410000|2022-05-10 08:30:10|2916.49|2916.49|2916.49|2916.49|2916.49|2916.49|2916.49|2916.49|0
1652171420000|2022-05-10 08:30:20|2916.41|2916.41|2916.41|2916.41|2916.41|2916.41|2916.41|2916.41|0
1652171430000|2022-05-10 08:30:30|2916.61|2916.61|2916.41|2916.41|2916.61|2916.61|2916.41|2916.41|0
1652171440000|2022-05-10 08:30:40|2916.61|2916.61|2916.61|2916.61|2916.61|2916.61|2916.61|2916.61|0
1652171470000|2022-05-10 08:31:10|2915.94|2915.94|2915.94|2915.94|2915.94|2915.94|2915.94|2915.94|0
1652171490000|2022-05-10 08:31:30|2915.55|2915.55|2915.55|2915.55|2915.55|2915.55|2915.55|2915.55|0
1652171500000|2022-05-10 08:31:40|2915.91|2915.91|2915.91|2915.91|2915.91|2915.91|2915.91|2915.91|0
1652171510000|2022-05-10 08:31:50|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|0
1652171600000|2022-05-10 08:33:20|2915.6|2915.6|2915.6|2915.6|2915.6|2915.6|2915.6|2915.6|0
1652171620000|2022-05-10 08:33:40|2915.2|2915.2|2915.66|2915.66|2915.66|2915.66|2915.2|2915.2|0
1652171660000|2022-05-10 08:34:20|2914.56|2914.56|2913.94|2913.94|2914.56|2914.56|2913.94|2913.94|0
1652171680000|2022-05-10 08:34:40|2914.92|2914.92|2915.32|2915.32|2915.32|2915.32|2914.92|2914.92|0
1652171700000|2022-05-10 08:35:00|2915.98|2915.98|2915.98|2915.98|2915.98|2915.98|2915.98|2915.98|0
1652171730000|2022-05-10 08:35:30|2915.78|2915.78|2915.78|2915.78|2915.78|2915.78|2915.78|2915.78|0
1652171740000|2022-05-10 08:35:40|2915.33|2915.33|2915.33|2915.33|2915.33|2915.33|2915.33|2915.33|0
1652171810000|2022-05-10 08:36:50|2915.92|2915.92|2915.53|2915.53|2915.92|2915.92|2915.53|2915.53|0
1652171840000|2022-05-10 08:37:20|2914.86|2914.86|2914.86|2914.86|2914.86|2914.86|2914.86|2914.86|0
1652171850000|2022-05-10 08:37:30|2915.53|2915.53|2915.75|2915.75|2915.75|2915.75|2915.53|2915.53|0
1652171920000|2022-05-10 08:38:40|2915.98|2915.98|2915.98|2915.98|2915.98|2915.98|2915.98|2915.98|0
1652171930000|2022-05-10 08:38:50|2916.2|2916.2|2915.98|2915.98|2916.2|2916.2|2915.75|2915.75|0
1652171960000|2022-05-10 08:39:20|2915.78|2915.78|2915.19|2915.19|2915.78|2915.78|2915.19|2915.19|0
1652171970000|2022-05-10 08:39:30|2914.74|2914.74|2913.61|2913.61|2914.74|2914.74|2913.39|2913.39|0
1652171980000|2022-05-10 08:39:40|2913.42|2913.42|2913.42|2913.42|2913.42|2913.42|2913.42|2913.42|0
1652172000000|2022-05-10 08:40:00|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|2913.61|0
1652172030000|2022-05-10 08:40:30|2913.77|2913.77|2913.93|2913.93|2913.93|2913.93|2913.77|2913.77|0
1652172040000|2022-05-10 08:40:40|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|0
1652172070000|2022-05-10 08:41:10|2913.57|2913.57|2913.41|2913.41|2913.57|2913.57|2913.41|2913.41|0
1652172080000|2022-05-10 08:41:20|2913.01|2913.01|2912.22|2912.22|2913.21|2913.21|2912.22|2912.22|0
1652172100000|2022-05-10 08:41:40|2912.45|2912.45|2912.45|2912.45|2912.45|2912.45|2912.05|2912.05|0
1652172120000|2022-05-10 08:42:00|2912.61|2912.61|2912.61|2912.61|2912.61|2912.61|2912.61|2912.61|0
1652172150000|2022-05-10 08:42:30|2913.52|2913.52|2913.52|2913.52|2913.52|2913.52|2913.52|2913.52|0
1652172160000|2022-05-10 08:42:40|2912.92|2912.92|2913.79|2913.79|2914.02|2914.02|2912.92|2912.92|0
1652172170000|2022-05-10 08:42:50|2914.58|2914.58|2914.58|2914.58|2914.58|2914.58|2914.58|2914.58|0
1652172180000|2022-05-10 08:43:00|2914.81|2914.81|2914.81|2914.81|2914.81|2914.81|2914.81|2914.81|0
1652172200000|2022-05-10 08:43:20|2914.22|2914.22|2914.22|2914.22|2914.22|2914.22|2914.22|2914.22|0
1652172300000|2022-05-10 08:45:00|2914.95|2914.95|2915.35|2915.35|2915.35|2915.35|2914.95|2914.95|0
1652172310000|2022-05-10 08:45:10|2915.54|2915.54|2915.54|2915.54|2915.54|2915.54|2915.54|2915.54|0
1652172370000|2022-05-10 08:46:10|2915.32|2915.32|2915.32|2915.32|2915.32|2915.32|2915.32|2915.32|0
1652172380000|2022-05-10 08:46:20|2915.09|2915.09|2915.24|2915.24|2915.32|2915.32|2915.09|2915.09|0
1652172390000|2022-05-10 08:46:30|2915.61|2915.61|2915.72|2915.72|2915.72|2915.72|2915.61|2915.61|0
1652172410000|2022-05-10 08:46:50|2917.91|2917.91|2917.55|2917.55|2917.91|2917.91|2917.55|2917.55|0
1652172420000|2022-05-10 08:47:00|2917.75|2917.75|2917.75|2917.75|2917.75|2917.75|2917.75|2917.75|0
1652172430000|2022-05-10 08:47:10|2917.94|2917.94|2919|2919|2919|2919|2917.94|2917.94|0
1652172440000|2022-05-10 08:47:20|2919.22|2919.22|2919.11|2919.11|2919.22|2919.22|2917.78|2917.78|0
1652172460000|2022-05-10 08:47:40|2918.79|2918.79|2918.19|2918.19|2918.79|2918.79|2918.19|2918.19|0
1652172470000|2022-05-10 08:47:50|2918.59|2918.59|2918.19|2918.19|2918.59|2918.59|2918.19|2918.19|0
1652172480000|2022-05-10 08:48:00|2918.41|2918.41|2918.41|2918.41|2918.41|2918.41|2918.41|2918.41|0
1652172490000|2022-05-10 08:48:10|2917.97|2917.97|2918.43|2918.43|2918.43|2918.43|2917.97|2917.97|0
1652172520000|2022-05-10 08:48:40|2918.8|2918.8|2918.8|2918.8|2918.8|2918.8|2918.8|2918.8|0
1652172550000|2022-05-10 08:49:10|2918.4|2918.4|2918.4|2918.4|2918.4|2918.4|2918.4|2918.4|0
1652172610000|2022-05-10 08:50:10|2918.2|2918.2|2918.2|2918.2|2918.2|2918.2|2918.2|2918.2|0
1652172650000|2022-05-10 08:50:50|2917.1|2917.1|2916.74|2916.74|2917.1|2917.1|2916.74|2916.74|0
1652172660000|2022-05-10 08:51:00|2917.18|2917.18|2917.18|2917.18|2917.18|2917.18|2917.18|2917.18|0
1652172700000|2022-05-10 08:51:40|2917.02|2917.02|2917.02|2917.02|2917.02|2917.02|2917.02|2917.02|0
1652172720000|2022-05-10 08:52:00|2917.25|2917.25|2917.25|2917.25|2917.25|2917.25|2917.25|2917.25|0
1652172780000|2022-05-10 08:53:00|2917.69|2917.69|2918.01|2918.01|2918.01|2918.01|2917.69|2917.69|0
1652172810000|2022-05-10 08:53:30|2918.8|2918.8|2918.8|2918.8|2918.8|2918.8|2918.8|2918.8|0
1652172850000|2022-05-10 08:54:10|2919|2919|2919|2919|2919|2919|2919|2919|0
1652172880000|2022-05-10 08:54:40|2919.59|2919.59|2919.59|2919.59|2919.59|2919.59|2919.59|2919.59|0
1652172890000|2022-05-10 08:54:50|2919.62|2919.62|2919.06|2919.06|2919.62|2919.62|2919.06|2919.06|0
1652172900000|2022-05-10 08:55:00|2919.45|2919.45|2919.06|2919.06|2919.45|2919.45|2919.06|2919.06|0
1652172920000|2022-05-10 08:55:20|2919.25|2919.25|2919.36|2919.36|2919.36|2919.36|2919.25|2919.25|0
1652172960000|2022-05-10 08:56:00|2919.17|2919.17|2919.56|2919.56|2919.56|2919.56|2919.17|2919.17|0
1652172970000|2022-05-10 08:56:10|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|2920.15|0
1652173060000|2022-05-10 08:57:40|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|2920.04|0
1652173070000|2022-05-10 08:57:50|2919.82|2919.82|2919.97|2919.97|2920.37|2920.37|2919.82|2919.82|0
1652173080000|2022-05-10 08:58:00|2919.75|2919.75|2919.75|2919.75|2919.75|2919.75|2919.75|2919.75|0
1652173090000|2022-05-10 08:58:10|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|0
1652173140000|2022-05-10 08:59:00|2920.26|2920.26|2920.26|2920.26|2920.26|2920.26|2920.26|2920.26|0
1652173150000|2022-05-10 08:59:10|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|0
1652173160000|2022-05-10 08:59:20|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|2920.28|0
1652173190000|2022-05-10 08:59:50|2919.55|2919.55|2920.51|2920.51|2920.51|2920.51|2919.55|2919.55|0
1652173200000|2022-05-10 09:00:00|2920.84|2920.84|2921.17|2921.17|2921.17|2921.17|2920.84|2920.84|0
1652173210000|2022-05-10 09:00:10|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|0
1652173220000|2022-05-10 09:00:20|2921.94|2921.94|2922.17|2922.17|2922.17|2922.17|2921.94|2921.94|0
1652173240000|2022-05-10 09:00:40|2922.61|2922.61|2922.61|2922.61|2922.61|2922.61|2922.61|2922.61|0
1652173270000|2022-05-10 09:01:10|2923.4|2923.4|2923.4|2923.4|2923.4|2923.4|2923.4|2923.4|0
1652173280000|2022-05-10 09:01:20|2925.23|2925.23|2925.23|2925.23|2925.23|2925.23|2925.23|2925.23|0
1652173290000|2022-05-10 09:01:30|2924.84|2924.84|2924.28|2924.28|2924.84|2924.84|2924.28|2924.28|0
1652173330000|2022-05-10 09:02:10|2924.05|2924.05|2924.05|2924.05|2924.05|2924.05|2924.05|2924.05|0
1652173340000|2022-05-10 09:02:20|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|2924.42|0
1652173390000|2022-05-10 09:03:10|2924.65|2924.65|2924.65|2924.65|2924.65|2924.65|2924.65|2924.65|0
1652173400000|2022-05-10 09:03:20|2925.44|2925.44|2925.44|2925.44|2925.44|2925.44|2925.44|2925.44|0
1652173430000|2022-05-10 09:03:50|2925|2925|2925|2925|2925|2925|2925|2925|0
1652173450000|2022-05-10 09:04:10|2924.68|2924.68|2924.68|2924.68|2924.68|2924.68|2924.68|2924.68|0
1652173460000|2022-05-10 09:04:20|2924.31|2924.31|2924.31|2924.31|2924.31|2924.31|2924.31|2924.31|0
1652173540000|2022-05-10 09:05:40|2923.94|2923.94|2923.94|2923.94|2923.94|2923.94|2923.94|2923.94|0
1652173550000|2022-05-10 09:05:50|2924.16|2924.16|2924.16|2924.16|2924.16|2924.16|2924.16|2924.16|0
1652173560000|2022-05-10 09:06:00|2924.53|2924.53|2924.24|2924.24|2924.83|2924.83|2924.24|2924.24|0
1652173580000|2022-05-10 09:06:20|2924.68|2924.68|2924.45|2924.45|2924.68|2924.68|2924.45|2924.45|0
1652173590000|2022-05-10 09:06:30|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|0
1652173650000|2022-05-10 09:07:30|2924.9|2924.9|2924.67|2924.67|2924.9|2924.9|2924.67|2924.67|0
1652173690000|2022-05-10 09:08:10|2924.24|2924.24|2924.24|2924.24|2924.24|2924.24|2924.24|2924.24|0
1652173710000|2022-05-10 09:08:30|2924.46|2924.46|2925.13|2925.13|2925.13|2925.13|2924.46|2924.46|0
1652173730000|2022-05-10 09:08:50|2924.69|2924.69|2923.78|2923.78|2924.69|2924.69|2923.78|2923.78|0
1652173770000|2022-05-10 09:09:30|2924.22|2924.22|2924.22|2924.22|2924.22|2924.22|2924.22|2924.22|0
1652173780000|2022-05-10 09:09:40|2922.46|2922.46|2922.24|2922.24|2922.46|2922.46|2922.24|2922.24|0
1652173790000|2022-05-10 09:09:50|2922.46|2922.46|2923.26|2923.26|2923.26|2923.26|2922.46|2922.46|0
1652173800000|2022-05-10 09:10:00|2923.46|2923.46|2923.46|2923.46|2923.46|2923.46|2923.26|2923.26|0
1652173860000|2022-05-10 09:11:00|2923.78|2923.78|2922.95|2922.95|2923.78|2923.78|2922.95|2922.95|0
1652173870000|2022-05-10 09:11:10|2922.75|2922.75|2923.61|2923.61|2923.61|2923.61|2922.75|2922.75|0
1652173890000|2022-05-10 09:11:30|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|2923.21|0
1652173900000|2022-05-10 09:11:40|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|2923.67|0
1652173930000|2022-05-10 09:12:10|2923.47|2923.47|2923.47|2923.47|2923.47|2923.47|2923.47|2923.47|0
1652173950000|2022-05-10 09:12:30|2922.81|2922.81|2924.13|2924.13|2924.13|2924.13|2922.81|2922.81|0
1652173960000|2022-05-10 09:12:40|2923.54|2923.54|2923.87|2923.87|2923.87|2923.87|2923.54|2923.54|0
1652173970000|2022-05-10 09:12:50|2924.42|2924.42|2925.21|2925.21|2925.21|2925.21|2924.42|2924.42|0
1652173980000|2022-05-10 09:13:00|2925.65|2925.65|2925.87|2925.87|2925.87|2925.87|2925.65|2925.65|0
1652173990000|2022-05-10 09:13:10|2925.51|2925.51|2925.51|2925.51|2925.51|2925.51|2925.51|2925.51|0
1652174010000|2022-05-10 09:13:30|2925.31|2925.31|2925.11|2925.11|2925.31|2925.31|2925.11|2925.11|0
1652174020000|2022-05-10 09:13:40|2925.57|2925.57|2925.57|2925.57|2925.57|2925.57|2925.57|2925.57|0
1652174060000|2022-05-10 09:14:20|2926.22|2926.22|2926.22|2926.22|2926.22|2926.22|2926.22|2926.22|0
1652174070000|2022-05-10 09:14:30|2927.21|2927.21|2927.21|2927.21|2927.21|2927.21|2927.21|2927.21|0
1652174090000|2022-05-10 09:14:50|2926.82|2926.82|2927.18|2927.18|2927.18|2927.18|2926.82|2926.82|0
1652174180000|2022-05-10 09:16:20|2926.79|2926.79|2926.79|2926.79|2926.79|2926.79|2926.79|2926.79|0
1652174330000|2022-05-10 09:18:50|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|0
1652174340000|2022-05-10 09:19:00|2925.69|2925.69|2925.32|2925.32|2925.69|2925.69|2925.32|2925.32|0
1652174370000|2022-05-10 09:19:30|2925.13|2925.13|2925.13|2925.13|2925.13|2925.13|2925.13|2925.13|0
1652174480000|2022-05-10 09:21:20|2924.9|2924.9|2924.9|2924.9|2924.9|2924.9|2924.9|2924.9|0
1652174490000|2022-05-10 09:21:30|2925.46|2925.46|2925.06|2925.06|2925.46|2925.46|2925.06|2925.06|0
1652174510000|2022-05-10 09:21:50|2925.22|2925.22|2925.22|2925.22|2925.22|2925.22|2925.22|2925.22|0
1652174540000|2022-05-10 09:22:20|2925.38|2925.38|2926.21|2926.21|2926.21|2926.21|2925.38|2925.38|0
1652174550000|2022-05-10 09:22:30|2926.58|2926.58|2926.58|2926.58|2926.58|2926.58|2926.58|2926.58|0
1652174560000|2022-05-10 09:22:40|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|0
1652174580000|2022-05-10 09:23:00|2926.8|2926.8|2926.8|2926.8|2926.8|2926.8|2926.8|2926.8|0
1652174630000|2022-05-10 09:23:50|2925.92|2925.92|2925.92|2925.92|2925.92|2925.92|2925.92|2925.92|0
1652174640000|2022-05-10 09:24:00|2926|2926|2925.4|2925.4|2926|2926|2925.4|2925.4|0
1652174690000|2022-05-10 09:24:50|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|2925.2|0
1652174700000|2022-05-10 09:25:00|2925.8|2925.8|2925.58|2925.58|2926.02|2926.02|2925.58|2925.58|0
1652174720000|2022-05-10 09:25:20|2925.81|2925.81|2926.03|2926.03|2926.03|2926.03|2925.81|2925.81|0
1652174730000|2022-05-10 09:25:30|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|2925.81|0
1652174830000|2022-05-10 09:27:10|2925.61|2925.61|2925.81|2925.81|2925.81|2925.81|2925.61|2925.61|0
1652174840000|2022-05-10 09:27:20|2926.54|2926.54|2926.34|2926.34|2926.54|2926.54|2926.34|2926.34|0
1652174860000|2022-05-10 09:27:40|2926.74|2926.74|2926.74|2926.74|2926.74|2926.74|2926.74|2926.74|0
1652174870000|2022-05-10 09:27:50|2926.34|2926.34|2926.11|2926.11|2926.34|2926.34|2926.11|2926.11|0
1652174910000|2022-05-10 09:28:30|2926.31|2926.31|2926.31|2926.31|2926.31|2926.31|2926.31|2926.31|0
1652174980000|2022-05-10 09:29:40|2925.94|2925.94|2925.94|2925.94|2925.94|2925.94|2925.94|2925.94|0
1652174990000|2022-05-10 09:29:50|2925.51|2925.51|2925.51|2925.51|2925.51|2925.51|2925.51|2925.51|0
1652175100000|2022-05-10 09:31:40|2925.73|2925.73|2925.96|2925.96|2926.19|2926.19|2925.73|2925.73|0
1652175180000|2022-05-10 09:33:00|2926.95|2926.95|2926.84|2926.84|2926.95|2926.95|2926.84|2926.84|0
1652175190000|2022-05-10 09:33:10|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|2926.06|0
1652175200000|2022-05-10 09:33:20|2926.28|2926.28|2926.28|2926.28|2926.28|2926.28|2926.28|2926.28|0
1652175310000|2022-05-10 09:35:10|2926.94|2926.94|2927.16|2927.16|2927.16|2927.16|2926.94|2926.94|0
1652175350000|2022-05-10 09:35:50|2927.05|2927.05|2927.05|2927.05|2927.05|2927.05|2927.05|2927.05|0
1652175360000|2022-05-10 09:36:00|2927.49|2927.49|2927.83|2927.83|2927.83|2927.83|2927.49|2927.49|0
1652175420000|2022-05-10 09:37:00|2928.16|2928.16|2928.16|2928.16|2928.16|2928.16|2928.16|2928.16|0
1652175450000|2022-05-10 09:37:30|2927.7|2927.7|2927.7|2927.7|2927.7|2927.7|2927.7|2927.7|0
1652175470000|2022-05-10 09:37:50|2927.86|2927.86|2927.86|2927.86|2927.86|2927.86|2927.86|2927.86|0
1652175480000|2022-05-10 09:38:00|2928.08|2928.08|2929.55|2929.55|2929.55|2929.55|2928.08|2928.08|0
1652175490000|2022-05-10 09:38:10|2929.77|2929.77|2929.55|2929.55|2929.77|2929.77|2929.55|2929.55|0
1652175510000|2022-05-10 09:38:30|2929.66|2929.66|2929.66|2929.66|2929.66|2929.66|2929.66|2929.66|0
1652175520000|2022-05-10 09:38:40|2930.03|2930.03|2930.03|2930.03|2930.03|2930.03|2930.03|2930.03|0
1652175530000|2022-05-10 09:38:50|2930.23|2930.23|2930.23|2930.23|2930.23|2930.23|2930.23|2930.23|0
1652175570000|2022-05-10 09:39:30|2930.01|2930.01|2930.01|2930.01|2930.01|2930.01|2930.01|2930.01|0
1652175580000|2022-05-10 09:39:40|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|0
1652175590000|2022-05-10 09:39:50|2930.31|2930.31|2930.18|2930.18|2930.31|2930.31|2929.72|2929.72|0
1652175600000|2022-05-10 09:40:00|2929.98|2929.98|2928.99|2928.99|2929.98|2929.98|2928.99|2928.99|0
1652175610000|2022-05-10 09:40:10|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|2929.19|0
1652175630000|2022-05-10 09:40:30|2929.27|2929.27|2929.27|2929.27|2929.27|2929.27|2929.27|2929.27|0
1652175640000|2022-05-10 09:40:40|2929.35|2929.35|2929.27|2929.27|2929.35|2929.35|2929.27|2929.27|0
1652175650000|2022-05-10 09:40:50|2928.83|2928.83|2928.83|2928.83|2928.83|2928.83|2928.83|2928.83|0
1652175660000|2022-05-10 09:41:00|2928.91|2928.91|2928.91|2928.91|2928.91|2928.91|2928.91|2928.91|0
1652175680000|2022-05-10 09:41:20|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|2928.51|0
1652175690000|2022-05-10 09:41:30|2928.88|2928.88|2928.88|2928.88|2928.88|2928.88|2928.88|2928.88|0
1652175790000|2022-05-10 09:43:10|2929.61|2929.61|2929.45|2929.45|2929.61|2929.61|2929.45|2929.45|0
1652175800000|2022-05-10 09:43:20|2929.06|2929.06|2928.86|2928.86|2929.06|2929.06|2928.86|2928.86|0
1652175810000|2022-05-10 09:43:30|2929.06|2929.06|2929.06|2929.06|2929.06|2929.06|2929.06|2929.06|0
1652175820000|2022-05-10 09:43:40|2929.45|2929.45|2929.45|2929.45|2929.45|2929.45|2929.45|2929.45|0
1652175860000|2022-05-10 09:44:20|2929.67|2929.67|2929.67|2929.67|2929.67|2929.67|2929.67|2929.67|0
1652175880000|2022-05-10 09:44:40|2929.44|2929.44|2929.44|2929.44|2929.44|2929.44|2929.44|2929.44|0
1652175890000|2022-05-10 09:44:50|2929.22|2929.22|2929.22|2929.22|2929.22|2929.22|2929.22|2929.22|0
1652175900000|2022-05-10 09:45:00|2929.41|2929.41|2929.61|2929.61|2929.61|2929.61|2929.41|2929.41|0
1652175910000|2022-05-10 09:45:10|2929.84|2929.84|2929.99|2929.99|2930.07|2930.07|2929.84|2929.84|0
1652175920000|2022-05-10 09:45:20|2929.77|2929.77|2928.79|2928.79|2929.77|2929.77|2928.79|2928.79|0
1652175930000|2022-05-10 09:45:30|2928.63|2928.63|2928.63|2928.63|2928.63|2928.63|2928.63|2928.63|0
1652175950000|2022-05-10 09:45:50|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|2927.9|0
1652175980000|2022-05-10 09:46:20|2927.67|2927.67|2927.31|2927.31|2927.67|2927.67|2927.31|2927.31|0
1652176030000|2022-05-10 09:47:10|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|2927.53|0
1652176110000|2022-05-10 09:48:30|2927.76|2927.76|2927.76|2927.76|2927.76|2927.76|2927.76|2927.76|0
1652176180000|2022-05-10 09:49:40|2926.98|2926.98|2926.3|2926.3|2926.98|2926.98|2926.3|2926.3|0
1652176190000|2022-05-10 09:49:50|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|2926.07|0
1652176220000|2022-05-10 09:50:20|2926.85|2926.85|2926.85|2926.85|2926.85|2926.85|2926.85|2926.85|0
1652176250000|2022-05-10 09:50:50|2927.58|2927.58|2927.8|2927.8|2927.8|2927.8|2927.34|2927.34|0
1652176290000|2022-05-10 09:51:30|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|2927.58|0
1652176320000|2022-05-10 09:52:00|2928.17|2928.17|2928.33|2928.33|2928.33|2928.33|2928.17|2928.17|0
1652176400000|2022-05-10 09:53:20|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|2927.65|0
1652176420000|2022-05-10 09:53:40|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|2927.43|0
1652176430000|2022-05-10 09:53:50|2926.99|2926.99|2926.99|2926.99|2926.99|2926.99|2926.99|2926.99|0
1652176470000|2022-05-10 09:54:30|2926.91|2926.91|2926.68|2926.68|2926.91|2926.91|2926.45|2926.45|0
1652176480000|2022-05-10 09:54:40|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|2926.45|0
1652176490000|2022-05-10 09:54:50|2925.66|2925.66|2926.06|2926.06|2926.26|2926.26|2925.66|2925.66|0
1652176500000|2022-05-10 09:55:00|2925.66|2925.66|2925.66|2925.66|2925.66|2925.66|2925.66|2925.66|0
1652176530000|2022-05-10 09:55:30|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|2925.86|0
1652176550000|2022-05-10 09:55:50|2926.3|2926.3|2926.3|2926.3|2926.3|2926.3|2926.3|2926.3|0
1652176570000|2022-05-10 09:56:10|2926.06|2926.06|2926.14|2926.14|2926.14|2926.14|2926.06|2926.06|0
1652176580000|2022-05-10 09:56:20|2926.03|2926.03|2925.95|2925.95|2926.03|2926.03|2925.95|2925.95|0
1652176590000|2022-05-10 09:56:30|2925.58|2925.58|2924.44|2924.44|2925.58|2925.58|2924.44|2924.44|0
1652176600000|2022-05-10 09:56:40|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|2924.64|0
1652176610000|2022-05-10 09:56:50|2925.03|2925.03|2925.43|2925.43|2925.43|2925.43|2925.03|2925.03|0
1652176620000|2022-05-10 09:57:00|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|2925.82|0
1652176630000|2022-05-10 09:57:10|2925.38|2925.38|2925.14|2925.14|2925.38|2925.38|2925.14|2925.14|0
1652176650000|2022-05-10 09:57:30|2924.94|2924.94|2924.94|2924.94|2924.94|2924.94|2924.94|2924.94|0
1652176730000|2022-05-10 09:58:50|2925.4|2925.4|2925.17|2925.17|2925.4|2925.4|2925.17|2925.17|0
1652176750000|2022-05-10 09:59:10|2925.28|2925.28|2925.28|2925.28|2925.28|2925.28|2925.28|2925.28|0
1652176760000|2022-05-10 09:59:20|2925.72|2925.72|2925.72|2925.72|2925.72|2925.72|2925.72|2925.72|0
1652176770000|2022-05-10 09:59:30|2926.17|2926.17|2926.61|2926.61|2926.61|2926.61|2926.17|2926.17|0
1652176780000|2022-05-10 09:59:40|2926.83|2926.83|2927.03|2927.03|2927.03|2927.03|2926.83|2926.83|0
1652176800000|2022-05-10 10:00:00|2927.4|2927.4|2928.27|2928.27|2928.27|2928.27|2927.4|2927.4|0
1652176860000|2022-05-10 10:01:00|2928.5|2928.5|2928.5|2928.5|2928.5|2928.5|2928.5|2928.5|0
1652176880000|2022-05-10 10:01:20|2928.83|2928.83|2928.25|2928.25|2928.83|2928.83|2928.05|2928.05|0
1652176970000|2022-05-10 10:02:50|2928.48|2928.48|2928.48|2928.48|2928.48|2928.48|2928.48|2928.48|0
1652176980000|2022-05-10 10:03:00|2929.21|2929.21|2929.21|2929.21|2929.21|2929.21|2929.21|2929.21|0
1652176990000|2022-05-10 10:03:10|2929.01|2929.01|2929.01|2929.01|2929.01|2929.01|2929.01|2929.01|0
1652177030000|2022-05-10 10:03:50|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|0
1652177060000|2022-05-10 10:04:20|2928.92|2928.92|2928.92|2928.92|2928.92|2928.92|2928.92|2928.92|0
1652177070000|2022-05-10 10:04:30|2928.47|2928.47|2928.69|2928.69|2928.69|2928.69|2928.47|2928.47|0
1652177080000|2022-05-10 10:04:40|2928.88|2928.88|2928.88|2928.88|2928.88|2928.88|2928.88|2928.88|0
1652177120000|2022-05-10 10:05:20|2929.04|2929.04|2929.04|2929.04|2929.04|2929.04|2929.04|2929.04|0
1652177130000|2022-05-10 10:05:30|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|2929.24|0
1652177140000|2022-05-10 10:05:40|2929.47|2929.47|2929.47|2929.47|2929.47|2929.47|2929.47|2929.47|0
1652177150000|2022-05-10 10:05:50|2929.27|2929.27|2929.27|2929.27|2929.27|2929.27|2929.27|2929.27|0
1652177390000|2022-05-10 10:09:50|2929.5|2929.5|2929.5|2929.5|2929.5|2929.5|2929.5|2929.5|0
1652177490000|2022-05-10 10:11:30|2929.86|2929.86|2929.64|2929.64|2929.86|2929.86|2929.64|2929.64|0
1652177550000|2022-05-10 10:12:30|2929.2|2929.2|2929.2|2929.2|2929.2|2929.2|2929.2|2929.2|0
1652177570000|2022-05-10 10:12:50|2929.79|2929.79|2929.2|2929.2|2929.79|2929.79|2929.2|2929.2|0
1652177580000|2022-05-10 10:13:00|2929.75|2929.75|2929.97|2929.97|2929.97|2929.97|2929.53|2929.53|0
1652177590000|2022-05-10 10:13:10|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|0
1652177600000|2022-05-10 10:13:20|2929.97|2929.97|2930.37|2930.37|2930.37|2930.37|2929.97|2929.97|0
1652177620000|2022-05-10 10:13:40|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|0
1652177720000|2022-05-10 10:15:20|2930.21|2930.21|2929.99|2929.99|2930.21|2930.21|2929.99|2929.99|0
1652177730000|2022-05-10 10:15:30|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|2930.36|0
1652177740000|2022-05-10 10:15:40|2930.16|2930.16|2929.94|2929.94|2930.16|2930.16|2929.94|2929.94|0
1652177760000|2022-05-10 10:16:00|2929.72|2929.72|2929.72|2929.72|2929.72|2929.72|2929.72|2929.72|0
1652177790000|2022-05-10 10:16:30|2928.44|2928.44|2928.01|2928.01|2928.44|2928.44|2928.01|2928.01|0
1652177800000|2022-05-10 10:16:40|2928.23|2928.23|2927.67|2927.67|2928.23|2928.23|2927.67|2927.67|0
1652177820000|2022-05-10 10:17:00|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|2927.12|0
1652177850000|2022-05-10 10:17:30|2926.92|2926.92|2927.01|2927.01|2927.12|2927.12|2926.92|2926.92|0
1652177860000|2022-05-10 10:17:40|2926.85|2926.85|2926.61|2926.61|2926.85|2926.85|2926.61|2926.61|0
1652177900000|2022-05-10 10:18:20|2926.53|2926.53|2926.45|2926.45|2926.53|2926.53|2926.45|2926.45|0
1652177910000|2022-05-10 10:18:30|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|2925.77|0
1652177940000|2022-05-10 10:19:00|2925.11|2925.11|2924.45|2924.45|2925.11|2925.11|2924.45|2924.45|0
1652177990000|2022-05-10 10:19:50|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|0
1652178020000|2022-05-10 10:20:20|2924.47|2924.47|2924.47|2924.47|2924.47|2924.47|2924.47|2924.47|0
1652178030000|2022-05-10 10:20:30|2924.63|2924.63|2924.71|2924.71|2924.71|2924.71|2924.63|2924.63|0
1652178060000|2022-05-10 10:21:00|2924.38|2924.38|2924.38|2924.38|2924.38|2924.38|2924.38|2924.38|0
1652178150000|2022-05-10 10:22:30|2924.6|2924.6|2925|2925|2925|2925|2924.6|2924.6|0
1652178160000|2022-05-10 10:22:40|2925.66|2925.66|2925.67|2925.67|2925.67|2925.67|2925.44|2925.44|0
1652178210000|2022-05-10 10:23:30|2925.86|2925.86|2925.47|2925.47|2925.86|2925.86|2925.47|2925.47|0
1652178250000|2022-05-10 10:24:10|2925.24|2925.24|2925.24|2925.24|2925.24|2925.24|2925.24|2925.24|0
1652178270000|2022-05-10 10:24:30|2925.64|2925.64|2925.64|2925.64|2925.64|2925.64|2925.64|2925.64|0
1652178290000|2022-05-10 10:24:50|2926|2926|2926|2926|2926|2926|2926|2926|0
1652178350000|2022-05-10 10:25:50|2925.27|2925.27|2925.27|2925.27|2925.27|2925.27|2925.27|2925.27|0
1652178380000|2022-05-10 10:26:20|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|2925.67|0
1652178390000|2022-05-10 10:26:30|2926.03|2926.03|2926.03|2926.03|2926.03|2926.03|2926.03|2926.03|0
1652178410000|2022-05-10 10:26:50|2925.59|2925.59|2925.59|2925.59|2925.59|2925.59|2925.59|2925.59|0
1652178450000|2022-05-10 10:27:30|2925.7|2925.7|2925.7|2925.7|2925.7|2925.7|2925.7|2925.7|0
1652178460000|2022-05-10 10:27:40|2925.93|2925.93|2926.15|2926.15|2926.15|2926.15|2925.93|2925.93|0
1652178490000|2022-05-10 10:28:10|2926.48|2926.48|2927.66|2927.66|2927.66|2927.66|2925.93|2925.93|0
1652178500000|2022-05-10 10:28:20|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|0
1652178510000|2022-05-10 10:28:30|2927.97|2927.97|2927.97|2927.97|2927.97|2927.97|2927.97|2927.97|0
1652178520000|2022-05-10 10:28:40|2927.74|2927.74|2927.86|2927.86|2927.86|2927.86|2927.54|2927.54|0
1652178530000|2022-05-10 10:28:50|2927.97|2927.97|2927.97|2927.97|2927.97|2927.97|2927.97|2927.97|0
1652178670000|2022-05-10 10:31:10|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|2927.78|0
1652178690000|2022-05-10 10:31:30|2927.55|2927.55|2927.55|2927.55|2927.55|2927.55|2927.55|2927.55|0
1652178770000|2022-05-10 10:32:50|2927.77|2927.77|2927.11|2927.11|2927.77|2927.77|2927.11|2927.11|0
1652178830000|2022-05-10 10:33:50|2927.48|2927.48|2929.31|2929.31|2929.31|2929.31|2927.48|2927.48|0
1652178840000|2022-05-10 10:34:00|2929.67|2929.67|2930.33|2930.33|2930.33|2930.33|2929.67|2929.67|0
1652178850000|2022-05-10 10:34:10|2930.73|2930.73|2930.73|2930.73|2930.73|2930.73|2930.73|2930.73|0
1652178860000|2022-05-10 10:34:20|2930.95|2930.95|2930.58|2930.58|2930.95|2930.95|2930.58|2930.58|0
1652178890000|2022-05-10 10:34:50|2930.95|2930.95|2930.58|2930.58|2930.95|2930.95|2930.58|2930.58|0
1652178900000|2022-05-10 10:35:00|2930.78|2930.78|2931.31|2931.31|2931.31|2931.31|2930.78|2930.78|0
1652178910000|2022-05-10 10:35:10|2930.87|2930.87|2930.65|2930.65|2930.87|2930.87|2930.65|2930.65|0
1652178920000|2022-05-10 10:35:20|2930.57|2930.57|2930.57|2930.57|2930.57|2930.57|2930.57|2930.57|0
1652178940000|2022-05-10 10:35:40|2931.3|2931.3|2931.3|2931.3|2931.3|2931.3|2931.3|2931.3|0
1652178950000|2022-05-10 10:35:50|2931.54|2931.54|2931.54|2931.54|2931.54|2931.54|2931.54|2931.54|0
1652178960000|2022-05-10 10:36:00|2931.35|2931.35|2931.54|2931.54|2931.74|2931.74|2931.35|2931.35|0
1652178980000|2022-05-10 10:36:20|2931.15|2931.15|2931.15|2931.15|2931.15|2931.15|2931.15|2931.15|0
1652179010000|2022-05-10 10:36:50|2931.54|2931.54|2931.54|2931.54|2931.54|2931.54|2931.54|2931.54|0
1652179040000|2022-05-10 10:37:20|2931.65|2931.65|2931.65|2931.65|2931.65|2931.65|2931.65|2931.65|0
1652179060000|2022-05-10 10:37:40|2932.05|2932.05|2932.05|2932.05|2932.05|2932.05|2932.05|2932.05|0
1652179070000|2022-05-10 10:37:50|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|0
1652179080000|2022-05-10 10:38:00|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|2931.12|0
1652179090000|2022-05-10 10:38:10|2930.75|2930.75|2930.21|2930.21|2930.75|2930.75|2930.21|2930.21|0
1652179110000|2022-05-10 10:38:30|2929.75|2929.75|2929.75|2929.75|2929.75|2929.75|2929.75|2929.75|0
1652179150000|2022-05-10 10:39:10|2930.66|2930.66|2931.03|2931.03|2931.03|2931.03|2930.66|2930.66|0
1652179180000|2022-05-10 10:39:40|2931.25|2931.25|2931.25|2931.25|2931.25|2931.25|2931.25|2931.25|0
1652179190000|2022-05-10 10:39:50|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|2931.36|0
1652179220000|2022-05-10 10:40:20|2931.13|2931.13|2931.24|2931.24|2931.24|2931.24|2931.13|2931.13|0
1652179270000|2022-05-10 10:41:10|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|2931.61|0
1652179300000|2022-05-10 10:41:40|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|0
1652179310000|2022-05-10 10:41:50|2932.94|2932.94|2934.67|2934.67|2934.67|2934.67|2932.94|2932.94|0
1652179320000|2022-05-10 10:42:00|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|0
1652179350000|2022-05-10 10:42:30|2933.9|2933.9|2933.31|2933.31|2933.9|2933.9|2933.31|2933.31|0
1652179380000|2022-05-10 10:43:00|2934.1|2934.1|2933.71|2933.71|2934.1|2934.1|2933.71|2933.71|0
1652179430000|2022-05-10 10:43:50|2934.16|2934.16|2934.16|2934.16|2934.16|2934.16|2934.16|2934.16|0
1652179470000|2022-05-10 10:44:30|2933.79|2933.79|2933.79|2933.79|2933.79|2933.79|2933.79|2933.79|0
1652179490000|2022-05-10 10:44:50|2934.02|2934.02|2934.25|2934.25|2934.48|2934.48|2934.02|2934.02|0
1652179510000|2022-05-10 10:45:10|2934.03|2934.03|2933.79|2933.79|2934.03|2934.03|2933.79|2933.79|0
1652179550000|2022-05-10 10:45:50|2933.13|2933.13|2933.13|2933.13|2933.13|2933.13|2933.13|2933.13|0
1652179570000|2022-05-10 10:46:10|2933.5|2933.5|2933.5|2933.5|2933.5|2933.5|2933.5|2933.5|0
1652179620000|2022-05-10 10:47:00|2933.86|2933.86|2933.86|2933.86|2933.86|2933.86|2933.86|2933.86|0
1652179720000|2022-05-10 10:48:40|2933.07|2933.07|2932.94|2932.94|2933.27|2933.27|2932.72|2932.72|0
1652179740000|2022-05-10 10:49:00|2933.16|2933.16|2933.58|2933.58|2933.73|2933.73|2933.16|2933.16|0
1652179750000|2022-05-10 10:49:10|2933.38|2933.38|2933.61|2933.61|2933.61|2933.61|2933.38|2933.38|0
1652179760000|2022-05-10 10:49:20|2933.94|2933.94|2933.94|2933.94|2933.94|2933.94|2933.94|2933.94|0
1652179770000|2022-05-10 10:49:30|2934.53|2934.53|2934.53|2934.53|2934.53|2934.53|2934.53|2934.53|0
1652179800000|2022-05-10 10:50:00|2934.75|2934.75|2934.75|2934.75|2934.75|2934.75|2934.75|2934.75|0
1652179810000|2022-05-10 10:50:10|2934.86|2934.86|2935.63|2935.63|2935.63|2935.63|2934.86|2934.86|0
1652179860000|2022-05-10 10:51:00|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|2935.83|0
1652179890000|2022-05-10 10:51:30|2935.15|2935.15|2935.38|2935.38|2935.38|2935.38|2935.15|2935.15|0
1652179940000|2022-05-10 10:52:20|2935.57|2935.57|2935.57|2935.57|2935.57|2935.57|2935.57|2935.57|0
1652179950000|2022-05-10 10:52:30|2935.79|2935.79|2936.16|2936.16|2936.16|2936.16|2935.79|2935.79|0
1652179970000|2022-05-10 10:52:50|2936.89|2936.89|2936.89|2936.89|2936.89|2936.89|2936.89|2936.89|0
1652179980000|2022-05-10 10:53:00|2936.66|2936.66|2936.89|2936.89|2936.89|2936.89|2936.66|2936.66|0
1652179990000|2022-05-10 10:53:10|2936.16|2936.16|2935.43|2935.43|2936.16|2936.16|2935.43|2935.43|0
1652180010000|2022-05-10 10:53:30|2935.23|2935.23|2934.57|2934.57|2935.23|2935.23|2934.57|2934.57|0
1652180040000|2022-05-10 10:54:00|2934.2|2934.2|2934.2|2934.2|2935.3|2935.3|2934.2|2934.2|0
1652180210000|2022-05-10 10:56:50|2934.09|2934.09|2934.09|2934.09|2934.09|2934.09|2934.09|2934.09|0
1652180270000|2022-05-10 10:57:50|2933.65|2933.65|2933.21|2933.21|2933.65|2933.65|2933.21|2933.21|0
1652180360000|2022-05-10 10:59:20|2932.33|2932.33|2932.33|2932.33|2932.33|2932.33|2932.33|2932.33|0
1652180390000|2022-05-10 10:59:50|2932|2932|2930.17|2930.17|2932|2932|2930.17|2930.17|0
1652180400000|2022-05-10 11:00:00|2929.97|2929.97|2929.81|2929.81|2929.97|2929.97|2929.81|2929.81|0
1652180410000|2022-05-10 11:00:10|2930.04|2930.04|2929.81|2929.81|2930.27|2930.27|2929.81|2929.81|0
1652180420000|2022-05-10 11:00:20|2930.18|2930.18|2931.26|2931.26|2931.26|2931.26|2930.18|2930.18|0
1652180430000|2022-05-10 11:00:30|2931.7|2931.7|2931.7|2931.7|2931.7|2931.7|2931.7|2931.7|0
1652180440000|2022-05-10 11:00:40|2932.13|2932.13|2932.13|2932.13|2932.13|2932.13|2932.13|2932.13|0
1652180450000|2022-05-10 11:00:50|2932.25|2932.25|2932.61|2932.61|2932.61|2932.61|2932.25|2932.25|0
1652180490000|2022-05-10 11:01:30|2932.77|2932.77|2932.55|2932.55|2932.77|2932.77|2932.55|2932.55|0
1652180530000|2022-05-10 11:02:10|2933.15|2933.15|2933.26|2933.26|2933.26|2933.26|2932.71|2932.71|0
1652180540000|2022-05-10 11:02:20|2933.15|2933.15|2933.37|2933.37|2933.37|2933.37|2933.15|2933.15|0
1652180570000|2022-05-10 11:02:50|2933.59|2933.59|2933.59|2933.59|2933.59|2933.59|2933.59|2933.59|0
1652180580000|2022-05-10 11:03:00|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|2933.37|0
1652180610000|2022-05-10 11:03:30|2933.81|2933.81|2934.94|2934.94|2934.94|2934.94|2933.81|2933.81|0
1652180630000|2022-05-10 11:03:50|2934.72|2934.72|2934.92|2934.92|2934.92|2934.92|2934.72|2934.72|0
1652180720000|2022-05-10 11:05:20|2934.72|2934.72|2934.72|2934.72|2934.72|2934.72|2934.72|2934.72|0
1652180730000|2022-05-10 11:05:30|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|0
1652180740000|2022-05-10 11:05:40|2934.69|2934.69|2934.69|2934.69|2934.69|2934.69|2934.69|2934.69|0
1652180750000|2022-05-10 11:05:50|2934.33|2934.33|2934.33|2934.33|2934.33|2934.33|2934.33|2934.33|0
1652180760000|2022-05-10 11:06:00|2934.41|2934.41|2934.41|2934.41|2934.64|2934.64|2934.41|2934.41|0
1652180770000|2022-05-10 11:06:10|2934.18|2934.18|2934.18|2934.18|2934.18|2934.18|2934.18|2934.18|0
1652180810000|2022-05-10 11:06:50|2933.81|2933.81|2933.81|2933.81|2933.81|2933.81|2933.59|2933.59|0
1652180840000|2022-05-10 11:07:20|2934.18|2934.18|2934.18|2934.18|2934.18|2934.18|2934.18|2934.18|0
1652180850000|2022-05-10 11:07:30|2934.38|2934.38|2934.71|2934.71|2934.71|2934.71|2934.38|2934.38|0
1652180900000|2022-05-10 11:08:20|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|0
1652180940000|2022-05-10 11:09:00|2934.71|2934.71|2934.71|2934.71|2934.71|2934.71|2934.71|2934.71|0
1652180980000|2022-05-10 11:09:40|2934.51|2934.51|2934.71|2934.71|2934.71|2934.71|2934.51|2934.51|0
1652181060000|2022-05-10 11:11:00|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|0
1652181070000|2022-05-10 11:11:10|2936.01|2936.01|2936.23|2936.23|2936.23|2936.23|2936.01|2936.01|0
1652181090000|2022-05-10 11:11:30|2936.45|2936.45|2936.45|2936.45|2936.45|2936.45|2936.45|2936.45|0
1652181110000|2022-05-10 11:11:50|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|0
1652181150000|2022-05-10 11:12:30|2936.55|2936.55|2936.63|2936.63|2936.79|2936.79|2936.55|2936.55|0
1652181170000|2022-05-10 11:12:50|2936.23|2936.23|2936.43|2936.43|2936.43|2936.43|2936.03|2936.03|0
1652181180000|2022-05-10 11:13:00|2936.8|2936.8|2936.8|2936.8|2936.8|2936.8|2936.8|2936.8|0
1652181260000|2022-05-10 11:14:20|2937.02|2937.02|2937.02|2937.02|2937.02|2937.02|2937.02|2937.02|0
1652181280000|2022-05-10 11:14:40|2937.35|2937.35|2937.13|2937.13|2937.35|2937.35|2937.13|2937.13|0
1652181290000|2022-05-10 11:14:50|2937.02|2937.02|2936.01|2936.01|2937.02|2937.02|2936.01|2936.01|0
1652181300000|2022-05-10 11:15:00|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|0
1652181340000|2022-05-10 11:15:40|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|0
1652181370000|2022-05-10 11:16:10|2935.23|2935.23|2935.23|2935.23|2935.23|2935.23|2935.23|2935.23|0
1652181380000|2022-05-10 11:16:20|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|2934.87|0
1652181420000|2022-05-10 11:17:00|2935.31|2935.31|2935.67|2935.67|2935.67|2935.67|2935.31|2935.31|0
1652181440000|2022-05-10 11:17:20|2935.78|2935.78|2935.78|2935.78|2935.78|2935.78|2935.78|2935.78|0
1652181460000|2022-05-10 11:17:40|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|0
1652181480000|2022-05-10 11:18:00|2935.96|2935.96|2936.62|2936.62|2936.62|2936.62|2935.96|2935.96|0
1652181520000|2022-05-10 11:18:40|2936.16|2936.16|2935.75|2935.75|2936.16|2936.16|2935.75|2935.75|0
1652181540000|2022-05-10 11:19:00|2935.53|2935.53|2935.53|2935.53|2935.53|2935.53|2935.53|2935.53|0
1652181550000|2022-05-10 11:19:10|2934.86|2934.86|2934.24|2934.24|2935.08|2935.08|2934.24|2934.24|0
1652181570000|2022-05-10 11:19:30|2933.65|2933.65|2933.97|2933.97|2933.97|2933.97|2933.65|2933.65|0
1652181650000|2022-05-10 11:20:50|2932.97|2932.97|2932.97|2932.97|2932.97|2932.97|2932.97|2932.97|0
1652181670000|2022-05-10 11:21:10|2932.78|2932.78|2932.58|2932.58|2932.78|2932.78|2932.58|2932.58|0
1652181690000|2022-05-10 11:21:30|2932.78|2932.78|2932.78|2932.78|2932.78|2932.78|2932.78|2932.78|0
1652181720000|2022-05-10 11:22:00|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|2932.41|0
1652181740000|2022-05-10 11:22:20|2933|2933|2933|2933|2933|2933|2933|2933|0
1652181840000|2022-05-10 11:24:00|2932.44|2932.44|2932.66|2932.66|2932.66|2932.66|2932.11|2932.11|0
1652181850000|2022-05-10 11:24:10|2932.77|2932.77|2932.77|2932.77|2932.77|2932.77|2932.77|2932.77|0
1652181870000|2022-05-10 11:24:30|2932.41|2932.41|2932.21|2932.21|2932.41|2932.41|2932.21|2932.21|0
1652181900000|2022-05-10 11:25:00|2932.44|2932.44|2932.44|2932.44|2932.44|2932.44|2932.44|2932.44|0
1652181910000|2022-05-10 11:25:10|2932.24|2932.24|2930.89|2930.89|2932.24|2932.24|2930.89|2930.89|0
1652181920000|2022-05-10 11:25:20|2931.08|2931.08|2931.87|2931.87|2931.87|2931.87|2931.08|2931.08|0
1652181980000|2022-05-10 11:26:20|2932.07|2932.07|2932.07|2932.07|2932.07|2932.07|2932.07|2932.07|0
1652181990000|2022-05-10 11:26:30|2932.8|2932.8|2933.17|2933.17|2933.54|2933.54|2932.8|2932.8|0
1652182000000|2022-05-10 11:26:40|2932.8|2932.8|2932.8|2932.8|2932.8|2932.8|2932.8|2932.8|0
1652182040000|2022-05-10 11:27:20|2932.44|2932.44|2932.07|2932.07|2932.44|2932.44|2932.07|2932.07|0
1652182070000|2022-05-10 11:27:50|2932.18|2932.18|2932.29|2932.29|2932.29|2932.29|2932.18|2932.18|0
1652182080000|2022-05-10 11:28:00|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|0
1652182120000|2022-05-10 11:28:40|2932.44|2932.44|2932.44|2932.44|2932.44|2932.44|2932.44|2932.44|0
1652182130000|2022-05-10 11:28:50|2932.67|2932.67|2932.67|2932.67|2932.67|2932.67|2932.67|2932.67|0
1652182140000|2022-05-10 11:29:00|2932.9|2932.9|2933.13|2933.13|2933.13|2933.13|2932.9|2932.9|0
1652182190000|2022-05-10 11:29:50|2933.49|2933.49|2933.49|2933.49|2933.49|2933.49|2933.49|2933.49|0
1652182200000|2022-05-10 11:30:00|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|0
1652182210000|2022-05-10 11:30:10|2933.1|2933.1|2933.1|2933.1|2933.1|2933.1|2933.1|2933.1|0
1652182220000|2022-05-10 11:30:20|2933.02|2933.02|2933.02|2933.02|2933.02|2933.02|2933.02|2933.02|0
1652182270000|2022-05-10 11:31:10|2933.47|2933.47|2933.7|2933.7|2933.7|2933.7|2933.47|2933.47|0
1652182290000|2022-05-10 11:31:30|2934.07|2934.07|2934.43|2934.43|2934.43|2934.43|2934.07|2934.07|0
1652182330000|2022-05-10 11:32:10|2934.66|2934.66|2934.66|2934.66|2934.66|2934.66|2934.66|2934.66|0
1652182340000|2022-05-10 11:32:20|2935.1|2935.1|2934.88|2934.88|2935.1|2935.1|2934.88|2934.88|0
1652182350000|2022-05-10 11:32:30|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|0
1652182360000|2022-05-10 11:32:40|2935.16|2935.16|2935.62|2935.62|2935.62|2935.62|2935.16|2935.16|0
1652182370000|2022-05-10 11:32:50|2935.16|2935.16|2935.16|2935.16|2935.16|2935.16|2935.16|2935.16|0
1652182400000|2022-05-10 11:33:20|2934.83|2934.83|2934.83|2934.83|2934.83|2934.83|2934.83|2934.83|0
1652182490000|2022-05-10 11:34:50|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|0
1652182500000|2022-05-10 11:35:00|2935.29|2935.29|2935.29|2935.29|2935.29|2935.29|2935.29|2935.29|0
1652182530000|2022-05-10 11:35:30|2935.07|2935.07|2935.29|2935.29|2935.29|2935.29|2935.07|2935.07|0
1652182550000|2022-05-10 11:35:50|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|2934.83|2934.83|0
1652182590000|2022-05-10 11:36:30|2935.28|2935.28|2935.5|2935.5|2935.5|2935.5|2935.28|2935.28|0
1652182600000|2022-05-10 11:36:40|2934.77|2934.77|2934.77|2934.77|2934.77|2934.77|2934.77|2934.77|0
1652182620000|2022-05-10 11:37:00|2934.55|2934.55|2934.55|2934.55|2934.55|2934.55|2934.55|2934.55|0
1652182640000|2022-05-10 11:37:20|2934.09|2934.09|2933.87|2933.87|2934.09|2934.09|2933.87|2933.87|0
1652182660000|2022-05-10 11:37:40|2935.58|2935.58|2935.72|2935.72|2935.72|2935.72|2935.36|2935.36|0
1652182670000|2022-05-10 11:37:50|2935.5|2935.5|2935.5|2935.5|2935.5|2935.5|2935.5|2935.5|0
1652182720000|2022-05-10 11:38:40|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|2934.91|0
1652182750000|2022-05-10 11:39:10|2934.69|2934.69|2934.69|2934.69|2934.69|2934.69|2934.69|2934.69|0
1652182760000|2022-05-10 11:39:20|2935.15|2935.15|2935.15|2935.15|2935.15|2935.15|2935.15|2935.15|0
1652182770000|2022-05-10 11:39:30|2935.54|2935.54|2935.54|2935.54|2935.54|2935.54|2935.54|2935.54|0
1652182800000|2022-05-10 11:40:00|2935.18|2935.18|2935.18|2935.18|2935.18|2935.18|2935.18|2935.18|0
1652182830000|2022-05-10 11:40:30|2934.98|2934.98|2935.18|2935.18|2935.18|2935.18|2934.98|2934.98|0
1652182860000|2022-05-10 11:41:00|2934.52|2934.52|2933.96|2933.96|2934.52|2934.52|2933.96|2933.96|0
1652182900000|2022-05-10 11:41:40|2934.19|2934.19|2934.19|2934.19|2934.19|2934.19|2934.19|2934.19|0
1652182930000|2022-05-10 11:42:10|2933.2|2933.2|2933.2|2933.2|2933.2|2933.2|2933.2|2933.2|0
1652182980000|2022-05-10 11:43:00|2933.12|2933.12|2933.12|2933.12|2933.12|2933.12|2933.12|2933.12|0
1652182990000|2022-05-10 11:43:10|2933.28|2933.28|2932.88|2932.88|2933.28|2933.28|2932.88|2932.88|0
1652183000000|2022-05-10 11:43:20|2932.15|2932.15|2932.15|2932.15|2932.15|2932.15|2932.15|2932.15|0
1652183010000|2022-05-10 11:43:30|2931.78|2931.78|2931.56|2931.56|2931.78|2931.78|2931.56|2931.56|0
1652183030000|2022-05-10 11:43:50|2931.2|2931.2|2931|2931|2931.2|2931.2|2931|2931|0
1652183090000|2022-05-10 11:44:50|2930.63|2930.63|2930.41|2930.41|2930.63|2930.63|2930.41|2930.41|0
1652183100000|2022-05-10 11:45:00|2929.85|2929.85|2929.85|2929.85|2929.85|2929.85|2929.85|2929.85|0
1652183120000|2022-05-10 11:45:20|2929.42|2929.42|2929.42|2929.42|2929.42|2929.42|2929.42|2929.42|0
1652183190000|2022-05-10 11:46:30|2929.05|2929.05|2928.02|2928.02|2929.05|2929.05|2928.02|2928.02|0
1652183200000|2022-05-10 11:46:40|2927.29|2927.29|2927.29|2927.29|2927.29|2927.29|2927.29|2927.29|0
1652183220000|2022-05-10 11:47:00|2927.52|2927.52|2927.52|2927.52|2927.52|2927.52|2927.52|2927.52|0
1652183250000|2022-05-10 11:47:30|2927.15|2927.15|2927.7|2927.7|2927.7|2927.7|2927.15|2927.15|0
1652183260000|2022-05-10 11:47:40|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|0
1652183310000|2022-05-10 11:48:30|2927.84|2927.84|2927.84|2927.84|2927.84|2927.84|2927.84|2927.84|0
1652183340000|2022-05-10 11:49:00|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|2927.48|0
1652183350000|2022-05-10 11:49:10|2927.26|2927.26|2927.26|2927.26|2927.26|2927.26|2927.26|2927.26|0
1652183380000|2022-05-10 11:49:40|2927.69|2927.69|2927.33|2927.33|2927.69|2927.69|2926.96|2926.96|0
1652183390000|2022-05-10 11:49:50|2927.53|2927.53|2926.47|2926.47|2927.53|2927.53|2926.47|2926.47|0
1652183440000|2022-05-10 11:50:40|2926.93|2926.93|2926.47|2926.47|2926.93|2926.93|2926.47|2926.47|0
1652183460000|2022-05-10 11:51:00|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|2926.55|0
1652183510000|2022-05-10 11:51:50|2926.77|2926.77|2926.77|2926.77|2926.99|2926.99|2926.77|2926.77|0
1652183520000|2022-05-10 11:52:00|2927|2927|2927|2927|2927|2927|2927|2927|0
1652183530000|2022-05-10 11:52:10|2927.33|2927.33|2927.55|2927.55|2927.55|2927.55|2927.33|2927.33|0
1652183560000|2022-05-10 11:52:40|2928.28|2928.28|2928.28|2928.28|2928.28|2928.28|2927.91|2927.91|0
1652183570000|2022-05-10 11:52:50|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|2927.91|0
1652183590000|2022-05-10 11:53:10|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|2928.07|0
1652183650000|2022-05-10 11:54:10|2928.3|2928.3|2928.3|2928.3|2928.3|2928.3|2928.3|2928.3|0
1652183660000|2022-05-10 11:54:20|2928.52|2928.52|2928.63|2928.63|2928.63|2928.63|2928.52|2928.52|0
1652183670000|2022-05-10 11:54:30|2928.71|2928.71|2928.93|2928.93|2929.01|2929.01|2928.71|2928.71|0
1652183710000|2022-05-10 11:55:10|2929.33|2929.33|2929.33|2929.33|2929.33|2929.33|2929.33|2929.33|0
1652183730000|2022-05-10 11:55:30|2928.6|2928.6|2928.23|2928.23|2928.6|2928.6|2928.23|2928.23|0
1652183740000|2022-05-10 11:55:40|2928.43|2928.43|2928.8|2928.8|2928.8|2928.8|2928.43|2928.43|0
1652183750000|2022-05-10 11:55:50|2928.6|2928.6|2928.6|2928.6|2928.6|2928.6|2928.6|2928.6|0
1652183780000|2022-05-10 11:56:20|2928.83|2928.83|2928.83|2928.83|2928.83|2928.83|2928.83|2928.83|0
1652183790000|2022-05-10 11:56:30|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|0
1652183820000|2022-05-10 11:57:00|2928.79|2928.79|2929.01|2929.01|2929.01|2929.01|2928.46|2928.46|0
1652183860000|2022-05-10 11:57:40|2929.12|2929.12|2929.12|2929.12|2929.12|2929.12|2929.12|2929.12|0
1652183880000|2022-05-10 11:58:00|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|2928.9|0
1652183910000|2022-05-10 11:58:30|2929.3|2929.3|2930.54|2930.54|2930.54|2930.54|2929.3|2929.3|0
1652183920000|2022-05-10 11:58:40|2931.09|2931.09|2931.09|2931.09|2931.09|2931.09|2931.09|2931.09|0
1652183930000|2022-05-10 11:58:50|2930.98|2930.98|2931.31|2931.31|2931.31|2931.31|2930.87|2930.87|0
1652183940000|2022-05-10 11:59:00|2931.43|2931.43|2931.09|2931.09|2931.43|2931.43|2931.09|2931.09|0
1652183960000|2022-05-10 11:59:20|2930.87|2930.87|2930.76|2930.76|2930.87|2930.87|2930.76|2930.76|0
1652183970000|2022-05-10 11:59:30|2931.31|2931.31|2931.54|2931.54|2931.54|2931.54|2931.31|2931.31|0
1652183990000|2022-05-10 11:59:50|2931.09|2931.09|2931.09|2931.09|2931.09|2931.09|2931.09|2931.09|0
1652184010000|2022-05-10 12:00:10|2931.46|2931.46|2931.46|2931.46|2931.46|2931.46|2931.46|2931.46|0
1652184060000|2022-05-10 12:01:00|2931.68|2931.68|2932.34|2932.34|2932.34|2932.34|2931.68|2931.68|0
1652184070000|2022-05-10 12:01:10|2932.23|2932.23|2932.01|2932.01|2932.23|2932.23|2931.79|2931.79|0
1652184080000|2022-05-10 12:01:20|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|2932.12|0
1652184090000|2022-05-10 12:01:30|2931.53|2931.53|2931.53|2931.53|2931.53|2931.53|2931.53|2931.53|0
1652184100000|2022-05-10 12:01:40|2931.64|2931.64|2932.04|2932.04|2932.04|2932.04|2931.64|2931.64|0
1652184120000|2022-05-10 12:02:00|2932.49|2932.49|2933.16|2933.16|2933.16|2933.16|2932.49|2932.49|0
1652184140000|2022-05-10 12:02:20|2933.4|2933.4|2933.79|2933.79|2933.99|2933.99|2933.4|2933.4|0
1652184160000|2022-05-10 12:02:40|2933.68|2933.68|2934.24|2934.24|2934.24|2934.24|2933.68|2933.68|0
1652184180000|2022-05-10 12:03:00|2934.6|2934.6|2934.97|2934.97|2935.33|2935.33|2934.6|2934.6|0
1652184190000|2022-05-10 12:03:10|2934.57|2934.57|2934.57|2934.57|2934.57|2934.57|2934.57|2934.57|0
1652184210000|2022-05-10 12:03:30|2935.01|2935.01|2935.01|2935.01|2935.01|2935.01|2935.01|2935.01|0
1652184290000|2022-05-10 12:04:50|2935.38|2935.38|2935.38|2935.38|2935.38|2935.38|2935.38|2935.38|0
1652184300000|2022-05-10 12:05:00|2935.27|2935.27|2936.71|2936.71|2936.71|2936.71|2935.27|2935.27|0
1652184330000|2022-05-10 12:05:30|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|2937.07|0
1652184360000|2022-05-10 12:06:00|2936.87|2936.87|2936.87|2936.87|2936.87|2936.87|2936.87|2936.87|0
1652184420000|2022-05-10 12:07:00|2936.51|2936.51|2936.51|2936.51|2936.51|2936.51|2936.51|2936.51|0
1652184480000|2022-05-10 12:08:00|2936.14|2936.14|2936.8|2936.8|2936.8|2936.8|2936.14|2936.14|0
1652184490000|2022-05-10 12:08:10|2937.02|2937.02|2937.02|2937.02|2937.02|2937.02|2937.02|2937.02|0
1652184520000|2022-05-10 12:08:40|2937.24|2937.24|2937.24|2937.24|2937.24|2937.24|2937.24|2937.24|0
1652184550000|2022-05-10 12:09:10|2937.44|2937.44|2937.44|2937.44|2937.44|2937.44|2937.44|2937.44|0
1652184590000|2022-05-10 12:09:50|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|0
1652184600000|2022-05-10 12:10:00|2937|2937|2937|2937|2937|2937|2937|2937|0
1652184620000|2022-05-10 12:10:20|2937.2|2937.2|2937.2|2937.2|2937.2|2937.2|2937.2|2937.2|0
1652184700000|2022-05-10 12:11:40|2937.56|2937.56|2937.56|2937.56|2937.56|2937.56|2937.56|2937.56|0
1652184760000|2022-05-10 12:12:40|2937.33|2937.33|2937.33|2937.33|2937.33|2937.33|2937.33|2937.33|0
1652184810000|2022-05-10 12:13:30|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|0
1652184860000|2022-05-10 12:14:20|2936.88|2936.88|2936.88|2936.88|2936.88|2936.88|2936.88|2936.88|0
1652184900000|2022-05-10 12:15:00|2937.12|2937.12|2937.28|2937.28|2937.28|2937.28|2937.12|2937.12|0
1652184910000|2022-05-10 12:15:10|2936.84|2936.84|2936.84|2936.84|2936.84|2936.84|2936.84|2936.84|0
1652184930000|2022-05-10 12:15:30|2936.44|2936.44|2936.44|2936.44|2936.44|2936.44|2936.44|2936.44|0
1652184970000|2022-05-10 12:16:10|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|2936.04|0
1652185070000|2022-05-10 12:17:50|2936.24|2936.24|2936.24|2936.24|2936.24|2936.24|2936.24|2936.24|0
1652185080000|2022-05-10 12:18:00|2936.44|2936.44|2936.44|2936.44|2936.44|2936.44|2936.44|2936.44|0
1652185090000|2022-05-10 12:18:10|2936.11|2936.11|2936.55|2936.55|2936.55|2936.55|2936.11|2936.11|0
1652185100000|2022-05-10 12:18:20|2936.09|2936.09|2936.09|2936.09|2936.09|2936.09|2936.09|2936.09|0
1652185120000|2022-05-10 12:18:40|2935.87|2935.87|2935.87|2935.87|2935.87|2935.87|2935.87|2935.87|0
1652185210000|2022-05-10 12:20:10|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|0
1652185230000|2022-05-10 12:20:30|2935.87|2935.87|2935.65|2935.65|2935.87|2935.87|2935.65|2935.65|0
1652185250000|2022-05-10 12:20:50|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|2935.76|0
1652185260000|2022-05-10 12:21:00|2935.95|2935.95|2935.95|2935.95|2935.95|2935.95|2935.95|2935.95|0
1652185280000|2022-05-10 12:21:20|2935.73|2935.73|2935.73|2935.73|2935.73|2935.73|2935.73|2935.73|0
1652185290000|2022-05-10 12:21:30|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|0
1652185330000|2022-05-10 12:22:10|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|2935.98|0
1652185340000|2022-05-10 12:22:20|2936.3|2936.3|2936.3|2936.3|2936.3|2936.3|2936.3|2936.3|0
1652185350000|2022-05-10 12:22:30|2936.53|2936.53|2936.75|2936.75|2936.75|2936.75|2936.53|2936.53|0
1652185360000|2022-05-10 12:22:40|2936.97|2936.97|2937.31|2937.31|2937.31|2937.31|2936.97|2936.97|0
1652185370000|2022-05-10 12:22:50|2937.53|2937.53|2937.95|2937.95|2937.95|2937.95|2937.53|2937.53|0
1652185400000|2022-05-10 12:23:20|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|0
1652185410000|2022-05-10 12:23:30|2938.39|2938.39|2938.39|2938.39|2938.39|2938.39|2938.39|2938.39|0
1652185420000|2022-05-10 12:23:40|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|0
1652185430000|2022-05-10 12:23:50|2938.72|2938.72|2938.72|2938.72|2938.72|2938.72|2938.72|2938.72|0
1652185460000|2022-05-10 12:24:20|2939.05|2939.05|2938.61|2938.61|2939.05|2939.05|2938.61|2938.61|0
1652185470000|2022-05-10 12:24:30|2939.05|2939.05|2939.16|2939.16|2939.16|2939.16|2938.72|2938.72|0
1652185480000|2022-05-10 12:24:40|2939.71|2939.71|2939.71|2939.71|2939.71|2939.71|2939.71|2939.71|0
1652185490000|2022-05-10 12:24:50|2939.49|2939.49|2938.72|2938.72|2939.49|2939.49|2938.72|2938.72|0
1652185510000|2022-05-10 12:25:10|2939.6|2939.6|2939.49|2939.49|2939.6|2939.6|2939.49|2939.49|0
1652185520000|2022-05-10 12:25:20|2939.93|2939.93|2940.74|2940.74|2940.74|2940.74|2939.93|2939.93|0
1652185530000|2022-05-10 12:25:30|2940.85|2940.85|2940.41|2940.41|2940.85|2940.85|2940.41|2940.41|0
1652185550000|2022-05-10 12:25:50|2939.5|2939.5|2940.49|2940.49|2940.49|2940.49|2939.5|2939.5|0
1652185560000|2022-05-10 12:26:00|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|2940.05|0
1652185570000|2022-05-10 12:26:10|2940.82|2940.82|2941.19|2941.19|2941.19|2941.19|2940.82|2940.82|0
1652185580000|2022-05-10 12:26:20|2941.63|2941.63|2941.4|2941.4|2941.63|2941.63|2941.4|2941.4|0
1652185590000|2022-05-10 12:26:30|2941.48|2941.48|2941.42|2941.42|2941.64|2941.64|2941.42|2941.42|0
1652185600000|2022-05-10 12:26:40|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|2941.61|0
1652185630000|2022-05-10 12:27:10|2941.95|2941.95|2941.95|2941.95|2941.95|2941.95|2941.95|2941.95|0
1652185640000|2022-05-10 12:27:20|2942.17|2942.17|2942.17|2942.17|2942.17|2942.17|2942.17|2942.17|0
1652185670000|2022-05-10 12:27:50|2941.43|2941.43|2942.43|2942.43|2942.43|2942.43|2941.43|2941.43|0
1652185680000|2022-05-10 12:28:00|2941.43|2941.43|2941.43|2941.43|2941.43|2941.43|2941.1|2941.1|0
1652185690000|2022-05-10 12:28:10|2942.21|2942.21|2942.87|2942.87|2942.87|2942.87|2942.21|2942.21|0
1652185700000|2022-05-10 12:28:20|2942.54|2942.54|2942.21|2942.21|2942.54|2942.54|2942.21|2942.21|0
1652185710000|2022-05-10 12:28:30|2942.43|2942.43|2942.43|2942.43|2942.43|2942.43|2942.43|2942.43|0
1652185730000|2022-05-10 12:28:50|2942.87|2942.87|2942.87|2942.87|2942.87|2942.87|2942.87|2942.87|0
1652185750000|2022-05-10 12:29:10|2943.1|2943.1|2943.1|2943.1|2943.1|2943.1|2943.1|2943.1|0
1652185780000|2022-05-10 12:29:40|2942.1|2942.1|2942.1|2942.1|2942.1|2942.1|2942.1|2942.1|0
1652185790000|2022-05-10 12:29:50|2943.21|2943.21|2943.21|2943.21|2943.21|2943.21|2942.54|2942.54|0
1652185800000|2022-05-10 12:30:00|2943.1|2943.1|2942.44|2942.44|2943.1|2943.1|2942.33|2942.33|0
1652185810000|2022-05-10 12:30:10|2942.66|2942.66|2943.08|2943.08|2943.08|2943.08|2942.66|2942.66|0
1652185820000|2022-05-10 12:30:20|2942.74|2942.74|2942.28|2942.28|2942.94|2942.94|2942.28|2942.28|0
1652185830000|2022-05-10 12:30:30|2942.5|2942.5|2942.72|2942.72|2942.72|2942.72|2942.5|2942.5|0
1652185840000|2022-05-10 12:30:40|2942.49|2942.49|2942.49|2942.49|2942.49|2942.49|2942.49|2942.49|0
1652185850000|2022-05-10 12:30:50|2942.6|2942.6|2942.7|2942.7|2943.15|2943.15|2942.6|2942.6|0
1652185860000|2022-05-10 12:31:00|2942.92|2942.92|2942.04|2942.04|2942.92|2942.92|2942.04|2942.04|0
1652185870000|2022-05-10 12:31:10|2942.26|2942.26|2942.7|2942.7|2942.7|2942.7|2942.26|2942.26|0
1652185880000|2022-05-10 12:31:20|2942.59|2942.59|2942.59|2942.59|2942.59|2942.59|2942.59|2942.59|0
1652185890000|2022-05-10 12:31:30|2942.7|2942.7|2942.92|2942.92|2942.92|2942.92|2942.7|2942.7|0
1652185900000|2022-05-10 12:31:40|2943.36|2943.36|2943.14|2943.14|2943.36|2943.36|2943.14|2943.14|0
1652185910000|2022-05-10 12:31:50|2943.03|2943.03|2942.48|2942.48|2943.03|2943.03|2942.48|2942.48|0
1652185920000|2022-05-10 12:32:00|2942.81|2942.81|2942.81|2942.81|2942.81|2942.81|2942.81|2942.81|0
1652185950000|2022-05-10 12:32:30|2943.27|2943.27|2943.27|2943.27|2943.27|2943.27|2943.27|2943.27|0
1652185960000|2022-05-10 12:32:40|2942.71|2942.71|2942.71|2942.71|2942.71|2942.71|2942.71|2942.71|0
1652185970000|2022-05-10 12:32:50|2942.27|2942.27|2942.27|2942.27|2942.27|2942.27|2942.27|2942.27|0
1652185990000|2022-05-10 12:33:10|2942.49|2942.49|2942.27|2942.27|2942.49|2942.49|2942.27|2942.27|0
1652186000000|2022-05-10 12:33:20|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|0
1652186010000|2022-05-10 12:33:30|2941.8|2941.8|2941.8|2941.8|2941.8|2941.8|2941.8|2941.8|0
1652186020000|2022-05-10 12:33:40|2941.58|2941.58|2941.25|2941.25|2941.58|2941.58|2941.25|2941.25|0
1652186030000|2022-05-10 12:33:50|2941.17|2941.17|2939.87|2939.87|2941.17|2941.17|2939.87|2939.87|0
1652186050000|2022-05-10 12:34:10|2940.2|2940.2|2940.73|2940.73|2940.73|2940.73|2940.2|2940.2|0
1652186060000|2022-05-10 12:34:20|2941.62|2941.62|2941.62|2941.62|2941.62|2941.62|2941.62|2941.62|0
1652186100000|2022-05-10 12:35:00|2941.81|2941.81|2941.45|2941.45|2941.81|2941.81|2941.45|2941.45|0
1652186120000|2022-05-10 12:35:20|2941.68|2941.68|2941.68|2941.68|2941.68|2941.68|2941.68|2941.68|0
1652186140000|2022-05-10 12:35:40|2941.46|2941.46|2941.57|2941.57|2941.79|2941.79|2941.46|2941.46|0
1652186150000|2022-05-10 12:35:50|2942.01|2942.01|2942.01|2942.01|2942.01|2942.01|2942.01|2942.01|0
1652186160000|2022-05-10 12:36:00|2942.74|2942.74|2943.15|2943.15|2943.15|2943.15|2942.37|2942.37|0
1652186170000|2022-05-10 12:36:10|2943.59|2943.59|2943.59|2943.59|2943.59|2943.59|2943.59|2943.59|0
1652186220000|2022-05-10 12:37:00|2943.82|2943.82|2942.5|2942.5|2944.04|2944.04|2942.5|2942.5|0
1652186250000|2022-05-10 12:37:30|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|0
1652186260000|2022-05-10 12:37:40|2940.96|2940.96|2940.96|2940.96|2940.96|2940.96|2940.96|2940.96|0
1652186270000|2022-05-10 12:37:50|2940.52|2940.52|2941.18|2941.18|2941.18|2941.18|2940.08|2940.08|0
1652186280000|2022-05-10 12:38:00|2941.54|2941.54|2941.09|2941.09|2941.54|2941.54|2941.09|2941.09|0
1652186370000|2022-05-10 12:39:30|2941.64|2941.64|2941.64|2941.64|2941.64|2941.64|2941.64|2941.64|0
1652186420000|2022-05-10 12:40:20|2941.44|2941.44|2941.44|2941.44|2941.44|2941.44|2941.44|2941.44|0
1652186440000|2022-05-10 12:40:40|2941.64|2941.64|2941.64|2941.64|2941.64|2941.64|2941.64|2941.64|0
1652186470000|2022-05-10 12:41:10|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|0
1652186510000|2022-05-10 12:41:50|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|0
1652186520000|2022-05-10 12:42:00|2941.68|2941.68|2941.68|2941.68|2941.68|2941.68|2941.68|2941.68|0
1652186590000|2022-05-10 12:43:10|2941.46|2941.46|2941.46|2941.46|2941.46|2941.46|2941.46|2941.46|0
1652186600000|2022-05-10 12:43:20|2941.83|2941.83|2941.83|2941.83|2941.83|2941.83|2941.83|2941.83|0
1652186610000|2022-05-10 12:43:30|2941.91|2941.91|2941.91|2941.91|2941.91|2941.91|2941.91|2941.91|0
1652186630000|2022-05-10 12:43:50|2941.47|2941.47|2941.47|2941.47|2941.47|2941.47|2941.47|2941.47|0
1652186650000|2022-05-10 12:44:10|2941.25|2941.25|2941.03|2941.03|2941.25|2941.25|2941.03|2941.03|0
1652186660000|2022-05-10 12:44:20|2941.49|2941.49|2941.49|2941.49|2941.49|2941.49|2941.49|2941.49|0
1652186670000|2022-05-10 12:44:30|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|2941.68|2941.68|0
1652186690000|2022-05-10 12:44:50|2941.66|2941.66|2941.3|2941.3|2941.66|2941.66|2941.3|2941.3|0
1652186700000|2022-05-10 12:45:00|2941.52|2941.52|2941.52|2941.52|2941.52|2941.52|2941.52|2941.52|0
1652186720000|2022-05-10 12:45:20|2941.76|2941.76|2941.6|2941.6|2941.76|2941.76|2941.6|2941.6|0
1652186760000|2022-05-10 12:46:00|2941.83|2941.83|2941.83|2941.83|2941.83|2941.83|2941.83|2941.83|0
1652186770000|2022-05-10 12:46:10|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|0
1652186790000|2022-05-10 12:46:30|2942.48|2942.48|2942.48|2942.48|2942.71|2942.71|2942.48|2942.48|0
1652186800000|2022-05-10 12:46:40|2942.12|2942.12|2942.12|2942.12|2942.12|2942.12|2942.12|2942.12|0
1652186910000|2022-05-10 12:48:30|2941.66|2941.66|2941.66|2941.66|2941.66|2941.66|2941.66|2941.66|0
1652186920000|2022-05-10 12:48:40|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|0
1652186930000|2022-05-10 12:48:50|2941.43|2941.43|2941.27|2941.27|2941.43|2941.43|2941.27|2941.27|0
1652186950000|2022-05-10 12:49:10|2940.72|2940.72|2940.72|2940.72|2940.72|2940.72|2940.72|2940.72|0
1652186990000|2022-05-10 12:49:50|2940.56|2940.56|2940.56|2940.56|2940.56|2940.56|2940.56|2940.56|0
1652187010000|2022-05-10 12:50:10|2940.34|2940.34|2940.34|2940.34|2940.34|2940.34|2940.34|2940.34|0
1652187020000|2022-05-10 12:50:20|2940.56|2940.56|2940.79|2940.79|2940.79|2940.79|2940.34|2940.34|0
1652187030000|2022-05-10 12:50:30|2941.02|2941.02|2941.02|2941.02|2941.02|2941.02|2941.02|2941.02|0
1652187040000|2022-05-10 12:50:40|2940.47|2940.47|2940.47|2940.47|2940.47|2940.47|2940.47|2940.47|0
1652187050000|2022-05-10 12:50:50|2940.69|2940.69|2940.46|2940.46|2940.69|2940.69|2940.35|2940.35|0
1652187110000|2022-05-10 12:51:50|2940.27|2940.27|2940.27|2940.27|2940.27|2940.27|2940.27|2940.27|0
1652187200000|2022-05-10 12:53:20|2940.49|2940.49|2940.27|2940.27|2940.49|2940.49|2940.27|2940.27|0
1652187210000|2022-05-10 12:53:30|2940.46|2940.46|2940.91|2940.91|2940.91|2940.91|2940.46|2940.46|0
1652187230000|2022-05-10 12:53:50|2940.51|2940.51|2940.51|2940.51|2940.51|2940.51|2940.51|2940.51|0
1652187240000|2022-05-10 12:54:00|2940.35|2940.35|2940.35|2940.35|2940.35|2940.35|2940.35|2940.35|0
1652187250000|2022-05-10 12:54:10|2940.16|2940.16|2940.16|2940.16|2940.16|2940.16|2940.16|2940.16|0
1652187270000|2022-05-10 12:54:30|2939.76|2939.76|2939.76|2939.76|2939.76|2939.76|2939.76|2939.76|0
1652187280000|2022-05-10 12:54:40|2939.53|2939.53|2939.53|2939.53|2939.53|2939.53|2939.53|2939.53|0
1652187300000|2022-05-10 12:55:00|2939.31|2939.31|2939.31|2939.31|2939.31|2939.31|2939.31|2939.31|0
1652187310000|2022-05-10 12:55:10|2939.09|2939.09|2939.09|2939.09|2939.09|2939.09|2939.09|2939.09|0
1652187320000|2022-05-10 12:55:20|2938.9|2938.9|2938.9|2938.9|2938.9|2938.9|2938.9|2938.9|0
1652187330000|2022-05-10 12:55:30|2937.13|2937.13|2937.13|2937.13|2937.13|2937.13|2937.13|2937.13|0
1652187340000|2022-05-10 12:55:40|2937.05|2937.05|2937.05|2937.05|2937.05|2937.05|2937.05|2937.05|0
1652187350000|2022-05-10 12:55:50|2937.27|2937.27|2937.05|2937.05|2937.27|2937.27|2937.05|2937.05|0
1652187360000|2022-05-10 12:56:00|2937.24|2937.24|2937.24|2937.24|2937.24|2937.24|2937.24|2937.24|0
1652187400000|2022-05-10 12:56:40|2937.02|2937.02|2937.02|2937.02|2937.02|2937.02|2937.02|2937.02|0
1652187460000|2022-05-10 12:57:40|2937.38|2937.38|2937.84|2937.84|2937.84|2937.84|2937.38|2937.38|0
1652187490000|2022-05-10 12:58:10|2937.62|2937.62|2937.51|2937.51|2937.62|2937.62|2937.51|2937.51|0
1652187520000|2022-05-10 12:58:40|2937.4|2937.4|2937.4|2937.4|2937.4|2937.4|2937.4|2937.4|0
1652187530000|2022-05-10 12:58:50|2937.18|2937.18|2937.18|2937.18|2937.18|2937.18|2937.18|2937.18|0
1652187550000|2022-05-10 12:59:10|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|2936.96|0
1652187570000|2022-05-10 12:59:30|2937.4|2937.4|2937.48|2937.48|2937.48|2937.48|2937.4|2937.4|0
1652187590000|2022-05-10 12:59:50|2937.4|2937.4|2937.4|2937.4|2937.4|2937.4|2937.4|2937.4|0
1652187610000|2022-05-10 13:00:10|2937.63|2937.63|2937.63|2937.63|2937.63|2937.63|2937.63|2937.63|0
1652187640000|2022-05-10 13:00:40|2937.41|2937.41|2937.41|2937.41|2937.41|2937.41|2937.41|2937.41|0
1652187650000|2022-05-10 13:00:50|2937.74|2937.74|2938.73|2938.73|2938.73|2938.73|2937.74|2937.74|0
1652187660000|2022-05-10 13:01:00|2938.89|2938.89|2938.89|2938.89|2939.11|2939.11|2938.89|2938.89|0
1652187690000|2022-05-10 13:01:30|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|0
1652187740000|2022-05-10 13:02:20|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|2939.2|0
1652187750000|2022-05-10 13:02:30|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|2939.4|0
1652187760000|2022-05-10 13:02:40|2939.48|2939.48|2939.48|2939.48|2939.48|2939.48|2939.48|2939.48|0
1652187770000|2022-05-10 13:02:50|2939.56|2939.56|2939.56|2939.56|2939.56|2939.56|2939.56|2939.56|0
1652187800000|2022-05-10 13:03:20|2939.89|2939.89|2939.89|2939.89|2939.89|2939.89|2939.89|2939.89|0
1652187830000|2022-05-10 13:03:50|2939.57|2939.57|2939.57|2939.57|2939.57|2939.57|2939.57|2939.57|0
1652187850000|2022-05-10 13:04:10|2939.24|2939.24|2939.24|2939.24|2939.24|2939.24|2939.24|2939.24|0
1652187930000|2022-05-10 13:05:30|2939.32|2939.32|2939.32|2939.32|2939.32|2939.32|2939.32|2939.32|0
1652187970000|2022-05-10 13:06:10|2939.54|2939.54|2939.54|2939.54|2939.54|2939.54|2939.54|2939.54|0
1652188000000|2022-05-10 13:06:40|2939.76|2939.76|2939.76|2939.76|2939.76|2939.76|2939.76|2939.76|0
1652188020000|2022-05-10 13:07:00|2939.54|2939.54|2939.54|2939.54|2939.54|2939.54|2939.54|2939.54|0
1652188030000|2022-05-10 13:07:10|2939.76|2939.76|2939.76|2939.76|2939.76|2939.76|2939.76|2939.76|0
1652188060000|2022-05-10 13:07:40|2939.92|2939.92|2939.92|2939.92|2939.92|2939.92|2939.92|2939.92|0
1652188130000|2022-05-10 13:08:50|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|2939.59|0
1652188140000|2022-05-10 13:09:00|2939.2|2939.2|2939.62|2939.62|2939.62|2939.62|2939.2|2939.2|0
1652188150000|2022-05-10 13:09:10|2939.54|2939.54|2939.73|2939.73|2939.73|2939.73|2939.54|2939.54|0
1652188160000|2022-05-10 13:09:20|2940.13|2940.13|2940.1|2940.1|2940.33|2940.33|2940.1|2940.1|0
1652188210000|2022-05-10 13:10:10|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|0
1652188260000|2022-05-10 13:11:00|2939.77|2939.77|2939.4|2939.4|2939.77|2939.77|2939.4|2939.4|0
1652188270000|2022-05-10 13:11:10|2939.74|2939.74|2939.85|2939.85|2939.85|2939.85|2939.74|2939.74|0
1652188280000|2022-05-10 13:11:20|2940.07|2940.07|2940.07|2940.07|2940.07|2940.07|2940.07|2940.07|0
1652188290000|2022-05-10 13:11:30|2939.95|2939.95|2939.73|2939.73|2939.95|2939.95|2939.73|2939.73|0
1652188310000|2022-05-10 13:11:50|2939.51|2939.51|2939.51|2939.51|2939.51|2939.51|2939.51|2939.51|0
1652188350000|2022-05-10 13:12:30|2939.35|2939.35|2938.59|2938.59|2939.35|2939.35|2938.42|2938.42|0
1652188360000|2022-05-10 13:12:40|2938.78|2938.78|2938.78|2938.78|2938.78|2938.78|2938.78|2938.78|0
1652188370000|2022-05-10 13:12:50|2937.46|2937.46|2937.46|2937.46|2937.46|2937.46|2937.46|2937.46|0
1652188380000|2022-05-10 13:13:00|2937.91|2937.91|2937.91|2937.91|2937.91|2937.91|2937.91|2937.91|0
1652188470000|2022-05-10 13:14:30|2937.55|2937.55|2937.55|2937.55|2937.55|2937.55|2937.55|2937.55|0
1652188490000|2022-05-10 13:14:50|2937.94|2937.94|2937.94|2937.94|2937.94|2937.94|2937.94|2937.94|0
1652188500000|2022-05-10 13:15:00|2937.72|2937.72|2937.94|2937.94|2937.94|2937.94|2937.72|2937.72|0
1652188510000|2022-05-10 13:15:10|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|0
1652188590000|2022-05-10 13:16:30|2938.64|2938.64|2938.64|2938.64|2938.64|2938.64|2938.64|2938.64|0
1652188600000|2022-05-10 13:16:40|2938.88|2938.88|2939.25|2939.25|2939.25|2939.25|2938.88|2938.88|0
1652188610000|2022-05-10 13:16:50|2939.44|2939.44|2939.64|2939.64|2939.64|2939.64|2939.44|2939.44|0
1652188620000|2022-05-10 13:17:00|2940.74|2940.74|2939.86|2939.86|2940.74|2940.74|2939.64|2939.64|0
1652188630000|2022-05-10 13:17:10|2940.08|2940.08|2940.74|2940.74|2940.74|2940.74|2940.08|2940.08|0
1652188660000|2022-05-10 13:17:40|2940.01|2940.01|2939.19|2939.19|2940.01|2940.01|2938.82|2938.82|0
1652188680000|2022-05-10 13:18:00|2938.96|2938.96|2938.96|2938.96|2938.96|2938.96|2938.96|2938.96|0
1652188690000|2022-05-10 13:18:10|2938.6|2938.6|2937.87|2937.87|2938.6|2938.6|2937.87|2937.87|0
1652188700000|2022-05-10 13:18:20|2937.47|2937.47|2937.47|2937.47|2937.47|2937.47|2937.47|2937.47|0
1652188720000|2022-05-10 13:18:40|2937.7|2937.7|2937.7|2937.7|2937.7|2937.7|2937.7|2937.7|0
1652188780000|2022-05-10 13:19:40|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|0
1652188810000|2022-05-10 13:20:10|2937.33|2937.33|2937.7|2937.7|2938.06|2938.06|2937.33|2937.33|0
1652188840000|2022-05-10 13:20:40|2937.54|2937.54|2937.54|2937.54|2937.54|2937.54|2937.54|2937.54|0
1652188870000|2022-05-10 13:21:10|2937.9|2937.9|2936.81|2936.81|2937.9|2937.9|2936.81|2936.81|0
1652188890000|2022-05-10 13:21:30|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|0
1652188900000|2022-05-10 13:21:40|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|2938.5|0
1652188950000|2022-05-10 13:22:30|2937.76|2937.76|2937.03|2937.03|2937.76|2937.76|2937.03|2937.03|0
1652188970000|2022-05-10 13:22:50|2936.81|2936.81|2936.81|2936.81|2936.81|2936.81|2936.81|2936.81|0
1652188980000|2022-05-10 13:23:00|2936.59|2936.59|2936.95|2936.95|2936.95|2936.95|2936.59|2936.59|0
1652188990000|2022-05-10 13:23:10|2936.59|2936.59|2936.25|2936.25|2936.59|2936.59|2936.25|2936.25|0
1652189010000|2022-05-10 13:23:30|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|0
1652189040000|2022-05-10 13:24:00|2935.45|2935.45|2935.45|2935.45|2935.45|2935.45|2935.45|2935.45|0
1652189050000|2022-05-10 13:24:10|2935.08|2935.08|2935.08|2935.08|2935.08|2935.08|2935.08|2935.08|0
1652189070000|2022-05-10 13:24:30|2934.86|2934.86|2935.02|2935.02|2935.02|2935.02|2934.86|2934.86|0
1652189080000|2022-05-10 13:24:40|2935.22|2935.22|2935.22|2935.22|2935.22|2935.22|2935.22|2935.22|0
1652189100000|2022-05-10 13:25:00|2935.59|2935.59|2935.59|2935.59|2935.59|2935.59|2935.59|2935.59|0
1652189110000|2022-05-10 13:25:10|2935.36|2935.36|2934.77|2934.77|2935.36|2935.36|2934.77|2934.77|0
1652189130000|2022-05-10 13:25:30|2934.03|2934.03|2934.03|2934.03|2934.03|2934.03|2934.03|2934.03|0
1652189140000|2022-05-10 13:25:40|2934.25|2934.25|2934.25|2934.25|2934.25|2934.25|2934.25|2934.25|0
1652189160000|2022-05-10 13:26:00|2933.89|2933.89|2934.77|2934.77|2934.77|2934.77|2933.89|2933.89|0
1652189170000|2022-05-10 13:26:10|2934.69|2934.69|2934.69|2934.69|2934.69|2934.69|2934.69|2934.69|0
1652189190000|2022-05-10 13:26:30|2934.32|2934.32|2934.09|2934.09|2934.32|2934.32|2934.09|2934.09|0
1652189210000|2022-05-10 13:26:50|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|2934.42|0
1652189240000|2022-05-10 13:27:20|2934.64|2934.64|2934.87|2934.87|2934.87|2934.87|2934.64|2934.64|0
1652189260000|2022-05-10 13:27:40|2935.23|2935.23|2935.23|2935.23|2935.23|2935.23|2935.23|2935.23|0
1652189270000|2022-05-10 13:27:50|2935.01|2935.01|2935.01|2935.01|2935.01|2935.01|2935.01|2935.01|0
1652189280000|2022-05-10 13:28:00|2935.23|2935.23|2934.81|2934.81|2935.4|2935.4|2934.81|2934.81|0
1652189290000|2022-05-10 13:28:10|2934.59|2934.59|2934.37|2934.37|2934.59|2934.59|2934.37|2934.37|0
1652189300000|2022-05-10 13:28:20|2934.7|2934.7|2934.92|2934.92|2934.92|2934.92|2934.7|2934.7|0
1652189310000|2022-05-10 13:28:30|2934.81|2934.81|2934.44|2934.44|2934.81|2934.81|2934.44|2934.44|0
1652189330000|2022-05-10 13:28:50|2934.22|2934.22|2934.22|2934.22|2934.22|2934.22|2934.22|2934.22|0
1652189340000|2022-05-10 13:29:00|2934|2934|2934|2934|2934|2934|2934|2934|0
1652189350000|2022-05-10 13:29:10|2934.23|2934.23|2934.01|2934.01|2934.23|2934.23|2934.01|2934.01|0
1652189370000|2022-05-10 13:29:30|2934.17|2934.17|2934.17|2934.17|2934.17|2934.17|2934.17|2934.17|0
1652189400000|2022-05-10 13:30:00|2934.39|2934.39|2933.15|2933.15|2934.39|2934.39|2933.15|2933.15|0
1652189410000|2022-05-10 13:30:10|2933.51|2933.51|2933.51|2933.51|2933.51|2933.51|2933.51|2933.51|0
1652189420000|2022-05-10 13:30:20|2933.71|2933.71|2933.75|2933.75|2934.19|2934.19|2933.71|2933.71|0
1652189430000|2022-05-10 13:30:30|2934.19|2934.19|2934.87|2934.87|2934.87|2934.87|2934.19|2934.19|0
1652189450000|2022-05-10 13:30:50|2934.5|2934.5|2933.84|2933.84|2934.5|2934.5|2933.84|2933.84|0
1652189460000|2022-05-10 13:31:00|2933.61|2933.61|2933.48|2933.48|2933.84|2933.84|2933.48|2933.48|0
1652189470000|2022-05-10 13:31:10|2933.59|2933.59|2932.71|2932.71|2933.59|2933.59|2932.63|2932.63|0
1652189480000|2022-05-10 13:31:20|2932.49|2932.49|2933.07|2933.07|2933.07|2933.07|2932.49|2932.49|0
1652189500000|2022-05-10 13:31:40|2932.85|2932.85|2932.85|2932.85|2932.85|2932.85|2932.85|2932.85|0
1652189520000|2022-05-10 13:32:00|2933.07|2933.07|2933.07|2933.07|2933.07|2933.07|2933.07|2933.07|0
1652189530000|2022-05-10 13:32:10|2932.71|2932.71|2932.79|2932.79|2932.79|2932.79|2932.71|2932.71|0
1652189540000|2022-05-10 13:32:20|2932.06|2932.06|2931.61|2931.61|2932.06|2932.06|2931.61|2931.61|0
1652189550000|2022-05-10 13:32:30|2931.98|2931.98|2931.9|2931.9|2931.98|2931.98|2931.9|2931.9|0
1652189560000|2022-05-10 13:32:40|2931.53|2931.53|2931.53|2931.53|2931.53|2931.53|2931.53|2931.53|0
1652189570000|2022-05-10 13:32:50|2931.17|2931.17|2930.95|2930.95|2931.17|2931.17|2930.95|2930.95|0
1652189580000|2022-05-10 13:33:00|2931.18|2931.18|2931.4|2931.4|2931.4|2931.4|2931.18|2931.18|0
1652189600000|2022-05-10 13:33:20|2931.77|2931.77|2931.77|2931.77|2931.77|2931.77|2931.77|2931.77|0
1652189610000|2022-05-10 13:33:30|2931.31|2931.31|2930.67|2930.67|2931.31|2931.31|2930.36|2930.36|0
1652189620000|2022-05-10 13:33:40|2930.87|2930.87|2931.42|2931.42|2931.42|2931.42|2930.87|2930.87|0
1652189630000|2022-05-10 13:33:50|2931.64|2931.64|2931.87|2931.87|2931.87|2931.87|2931.64|2931.64|0
1652189640000|2022-05-10 13:34:00|2931.98|2931.98|2931.98|2931.98|2931.98|2931.98|2931.98|2931.98|0
1652189660000|2022-05-10 13:34:20|2931.2|2931.2|2931.19|2931.19|2931.42|2931.42|2930.97|2930.97|0
1652189670000|2022-05-10 13:34:30|2931.39|2931.39|2931.59|2931.59|2931.59|2931.59|2931.39|2931.39|0
1652189680000|2022-05-10 13:34:40|2931.95|2931.95|2931.95|2931.95|2931.95|2931.95|2931.95|2931.95|0
1652189720000|2022-05-10 13:35:20|2931.84|2931.84|2931.61|2931.61|2931.84|2931.84|2931.39|2931.39|0
1652189750000|2022-05-10 13:35:50|2931.37|2931.37|2931.6|2931.6|2931.6|2931.6|2931.37|2931.37|0
1652189790000|2022-05-10 13:36:30|2931.27|2931.27|2931.27|2931.27|2931.27|2931.27|2931.27|2931.27|0
1652189800000|2022-05-10 13:36:40|2931.05|2931.05|2931.05|2931.05|2931.05|2931.05|2931.05|2931.05|0
1652189820000|2022-05-10 13:37:00|2931.28|2931.28|2931.28|2931.28|2931.28|2931.28|2931.28|2931.28|0
1652189850000|2022-05-10 13:37:30|2931.5|2931.5|2931.5|2931.5|2931.5|2931.5|2931.5|2931.5|0
1652189870000|2022-05-10 13:37:50|2931.27|2931.27|2931.27|2931.27|2931.27|2931.27|2931.27|2931.27|0
1652189880000|2022-05-10 13:38:00|2931.47|2931.47|2931.91|2931.91|2931.91|2931.91|2931.47|2931.47|0
1652189890000|2022-05-10 13:38:10|2932.07|2932.07|2931.99|2931.99|2932.07|2932.07|2931.99|2931.99|0
1652189900000|2022-05-10 13:38:20|2932.72|2932.72|2933.5|2933.5|2933.5|2933.5|2932.72|2932.72|0
1652189910000|2022-05-10 13:38:30|2933.61|2933.61|2933.69|2933.69|2933.69|2933.69|2933.61|2933.61|0
1652189920000|2022-05-10 13:38:40|2933.92|2933.92|2933.92|2933.92|2933.92|2933.92|2933.92|2933.92|0
1652189940000|2022-05-10 13:39:00|2933.14|2933.14|2934.91|2934.91|2934.91|2934.91|2933.14|2933.14|0
1652189950000|2022-05-10 13:39:10|2935.13|2935.13|2935.4|2935.4|2935.4|2935.4|2934.77|2934.77|0
1652189980000|2022-05-10 13:39:40|2935.18|2935.18|2935.18|2935.18|2935.18|2935.18|2935.18|2935.18|0
1652189990000|2022-05-10 13:39:50|2935.32|2935.32|2935.43|2935.43|2935.52|2935.52|2935.32|2935.32|0
1652190010000|2022-05-10 13:40:10|2935.32|2935.32|2935.21|2935.21|2935.32|2935.32|2935.21|2935.21|0
1652190020000|2022-05-10 13:40:20|2934.99|2934.99|2934.99|2934.99|2934.99|2934.99|2934.99|2934.99|0
1652190030000|2022-05-10 13:40:30|2935.21|2935.21|2935.21|2935.21|2935.21|2935.21|2935.21|2935.21|0
1652190050000|2022-05-10 13:40:50|2935.01|2935.01|2935.01|2935.01|2935.01|2935.01|2935.01|2935.01|0
1652190060000|2022-05-10 13:41:00|2934.64|2934.64|2934|2934|2934.64|2934.64|2934|2934|0
1652190070000|2022-05-10 13:41:10|2933.67|2933.67|2933.59|2933.59|2933.67|2933.67|2933.59|2933.59|0
1652190080000|2022-05-10 13:41:20|2933.36|2933.36|2933.36|2933.36|2933.36|2933.36|2933.36|2933.36|0
1652190120000|2022-05-10 13:42:00|2933.14|2933.14|2933.14|2933.14|2933.14|2933.14|2933.14|2933.14|0
1652190130000|2022-05-10 13:42:10|2932.94|2932.94|2932.71|2932.71|2932.94|2932.94|2932.71|2932.71|0
1652190140000|2022-05-10 13:42:20|2932.94|2932.94|2932.94|2932.94|2932.94|2932.94|2932.94|2932.94|0
1652190150000|2022-05-10 13:42:30|2933.17|2933.17|2933.25|2933.25|2933.25|2933.25|2933.09|2933.09|0
1652190180000|2022-05-10 13:43:00|2933.05|2933.05|2933.05|2933.05|2933.05|2933.05|2933.05|2933.05|0
1652190220000|2022-05-10 13:43:40|2933.28|2933.28|2933.28|2933.28|2933.28|2933.28|2933.28|2933.28|0
1652190230000|2022-05-10 13:43:50|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|0
1652190250000|2022-05-10 13:44:10|2933.28|2933.28|2933.28|2933.28|2933.28|2933.28|2933.28|2933.28|0
1652190270000|2022-05-10 13:44:30|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|2933.06|0
1652190280000|2022-05-10 13:44:40|2932.62|2932.62|2932.62|2932.62|2932.62|2932.62|2932.62|2932.62|0
1652190300000|2022-05-10 13:45:00|2932.25|2932.25|2932.25|2932.25|2932.25|2932.25|2932.25|2932.25|0
1652190310000|2022-05-10 13:45:10|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|2932.02|0
1652190350000|2022-05-10 13:45:50|2931.81|2931.81|2931.19|2931.19|2931.81|2931.81|2931.19|2931.19|0
1652190360000|2022-05-10 13:46:00|2931.11|2931.11|2931.03|2931.03|2931.11|2931.11|2931.03|2931.03|0
1652190370000|2022-05-10 13:46:10|2931.11|2931.11|2931.11|2931.11|2931.11|2931.11|2931.11|2931.11|0
1652190380000|2022-05-10 13:46:20|2930.67|2930.67|2930.23|2930.23|2930.67|2930.67|2930.01|2930.01|0
1652190390000|2022-05-10 13:46:30|2930.67|2930.67|2930.67|2930.67|2930.67|2930.67|2930.67|2930.67|0
1652190400000|2022-05-10 13:46:40|2930.87|2930.87|2930.87|2930.87|2930.87|2930.87|2930.87|2930.87|0
1652190410000|2022-05-10 13:46:50|2931.23|2931.23|2931.23|2931.23|2931.23|2931.23|2931.23|2931.23|0
1652190420000|2022-05-10 13:47:00|2931.6|2931.6|2931.53|2931.53|2932.27|2932.27|2931.53|2931.53|0
1652190430000|2022-05-10 13:47:10|2932.19|2932.19|2931.75|2931.75|2932.19|2932.19|2931.75|2931.75|0
1652190440000|2022-05-10 13:47:20|2931.91|2931.91|2931.91|2931.91|2931.91|2931.91|2931.91|2931.91|0
1652190450000|2022-05-10 13:47:30|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|2932.14|0
1652190460000|2022-05-10 13:47:40|2931.92|2931.92|2931.92|2931.92|2931.92|2931.92|2931.92|2931.92|0
1652190470000|2022-05-10 13:47:50|2932.15|2932.15|2932.15|2932.15|2932.15|2932.15|2932.15|2932.15|0
1652190480000|2022-05-10 13:48:00|2931.78|2931.78|2931.22|2931.22|2931.78|2931.78|2930.56|2930.56|0
1652190490000|2022-05-10 13:48:10|2931.44|2931.44|2932.39|2932.39|2932.39|2932.39|2931.44|2931.44|0
1652190500000|2022-05-10 13:48:20|2932.83|2932.83|2933.34|2933.34|2933.34|2933.34|2932.83|2932.83|0
1652190510000|2022-05-10 13:48:30|2933.78|2933.78|2933.55|2933.55|2933.78|2933.78|2933.33|2933.33|0
1652190520000|2022-05-10 13:48:40|2933.33|2933.33|2933.77|2933.77|2933.77|2933.77|2933.33|2933.33|0
1652190530000|2022-05-10 13:48:50|2933.55|2933.55|2933.99|2933.99|2933.99|2933.99|2933.55|2933.55|0
1652190550000|2022-05-10 13:49:10|2933.55|2933.55|2933.77|2933.77|2933.77|2933.77|2933.55|2933.55|0
1652190560000|2022-05-10 13:49:20|2933.99|2933.99|2933.99|2933.99|2934.21|2934.21|2933.77|2933.77|0
1652190570000|2022-05-10 13:49:30|2934.21|2934.21|2933.99|2933.99|2934.21|2934.21|2933.99|2933.99|0
1652190580000|2022-05-10 13:49:40|2934.21|2934.21|2934.21|2934.21|2934.21|2934.21|2934.21|2934.21|0
1652190590000|2022-05-10 13:49:50|2934.43|2934.43|2934.43|2934.43|2934.43|2934.43|2934.43|2934.43|0
1652190600000|2022-05-10 13:50:00|2934.65|2934.65|2934.21|2934.21|2934.65|2934.65|2934.21|2934.21|0
1652190610000|2022-05-10 13:50:10|2934.01|2934.01|2933.24|2933.24|2934.01|2934.01|2933.24|2933.24|0
1652190620000|2022-05-10 13:50:20|2933.46|2933.46|2933.09|2933.09|2933.46|2933.46|2933.09|2933.09|0
1652190630000|2022-05-10 13:50:30|2933.31|2933.31|2932.72|2932.72|2933.68|2933.68|2932.72|2932.72|0
1652190640000|2022-05-10 13:50:40|2932.5|2932.5|2932.28|2932.28|2932.5|2932.5|2932.28|2932.28|0
1652190650000|2022-05-10 13:50:50|2931.91|2931.91|2931.91|2931.91|2931.91|2931.91|2931.91|2931.91|0
1652190670000|2022-05-10 13:51:10|2931.8|2931.8|2931.8|2931.8|2931.8|2931.8|2931.8|2931.8|0
1652190680000|2022-05-10 13:51:20|2931.58|2931.58|2931.36|2931.36|2931.58|2931.58|2931.36|2931.36|0
1652190690000|2022-05-10 13:51:30|2931.25|2931.25|2931.25|2931.25|2931.25|2931.25|2931.25|2931.25|0
1652190780000|2022-05-10 13:53:00|2930.59|2930.59|2930.96|2930.96|2930.96|2930.96|2930.59|2930.59|0
1652190790000|2022-05-10 13:53:10|2930.59|2930.59|2930.59|2930.59|2930.59|2930.59|2930.59|2930.59|0
1652190800000|2022-05-10 13:53:20|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|0
1652190810000|2022-05-10 13:53:30|2931.26|2931.26|2931.26|2931.26|2931.26|2931.26|2931.26|2931.26|0
1652190830000|2022-05-10 13:53:50|2930.6|2930.6|2930.26|2930.26|2930.6|2930.6|2930.26|2930.26|0
1652190850000|2022-05-10 13:54:10|2930.49|2930.49|2930.72|2930.72|2930.72|2930.72|2930.49|2930.49|0
1652190870000|2022-05-10 13:54:30|2930.28|2930.28|2930.51|2930.51|2930.51|2930.51|2929.91|2929.91|0
1652190880000|2022-05-10 13:54:40|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|2930.74|0
1652190900000|2022-05-10 13:55:00|2931.13|2931.13|2932.82|2932.82|2932.82|2932.82|2931.13|2931.13|0
1652190910000|2022-05-10 13:55:10|2933.18|2933.18|2933.52|2933.52|2933.52|2933.52|2933.18|2933.18|0
1652190920000|2022-05-10 13:55:20|2933.6|2933.6|2933.52|2933.52|2933.6|2933.6|2933.52|2933.52|0
1652190930000|2022-05-10 13:55:30|2933.75|2933.75|2933.75|2933.75|2933.75|2933.75|2933.75|2933.75|0
1652190940000|2022-05-10 13:55:40|2934.41|2934.41|2934.19|2934.19|2934.41|2934.41|2934.19|2934.19|0
1652190980000|2022-05-10 13:56:20|2934.08|2934.08|2933.86|2933.86|2934.08|2934.08|2933.86|2933.86|0
1652191000000|2022-05-10 13:56:40|2934.08|2934.08|2934.08|2934.08|2934.08|2934.08|2934.08|2934.08|0
1652191010000|2022-05-10 13:56:50|2934.45|2934.45|2934.68|2934.68|2934.68|2934.68|2934.45|2934.45|0
1652191040000|2022-05-10 13:57:20|2934.46|2934.46|2934.09|2934.09|2934.46|2934.46|2934.09|2934.09|0
1652191050000|2022-05-10 13:57:30|2933.93|2933.93|2933.93|2933.93|2933.93|2933.93|2933.93|2933.93|0
1652191060000|2022-05-10 13:57:40|2933.49|2933.49|2933.49|2933.49|2933.49|2933.49|2933.49|2933.49|0
1652191070000|2022-05-10 13:57:50|2933.71|2933.71|2933.71|2933.71|2933.71|2933.71|2933.71|2933.71|0
1652191080000|2022-05-10 13:58:00|2933.48|2933.48|2932.13|2932.13|2933.48|2933.48|2932.13|2932.13|0
1652191090000|2022-05-10 13:58:10|2931.91|2931.91|2931.68|2931.68|2931.91|2931.91|2931.68|2931.68|0
1652191100000|2022-05-10 13:58:20|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|2931.35|0
1652191130000|2022-05-10 13:58:50|2931.63|2931.63|2931.18|2931.18|2931.63|2931.63|2931.18|2931.18|0
1652191140000|2022-05-10 13:59:00|2931.1|2931.1|2931.43|2931.43|2931.43|2931.43|2931.1|2931.1|0
1652191150000|2022-05-10 13:59:10|2931.06|2931.06|2931.39|2931.39|2931.39|2931.39|2931.06|2931.06|0
1652191180000|2022-05-10 13:59:40|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|0
1652191190000|2022-05-10 13:59:50|2930.95|2930.95|2931.51|2931.51|2931.51|2931.51|2930.95|2930.95|0
1652191200000|2022-05-10 14:00:00|2931.31|2931.31|2931.31|2931.31|2931.31|2931.31|2931.31|2931.31|0
1652191230000|2022-05-10 14:00:30|2930.95|2930.95|2930.58|2930.58|2930.95|2930.95|2930.58|2930.58|0
1652191240000|2022-05-10 14:00:40|2930.14|2930.14|2929.9|2929.9|2930.14|2930.14|2929.9|2929.9|0
1652191250000|2022-05-10 14:00:50|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|2929.53|0
1652191260000|2022-05-10 14:01:00|2929.09|2929.09|2929.55|2929.55|2929.55|2929.55|2928.87|2928.87|0
1652191270000|2022-05-10 14:01:10|2929.71|2929.71|2929.92|2929.92|2929.92|2929.92|2929.48|2929.48|0
1652191280000|2022-05-10 14:01:20|2929.68|2929.68|2930.13|2930.13|2930.13|2930.13|2929.68|2929.68|0
1652191300000|2022-05-10 14:01:40|2929.94|2929.94|2929.94|2929.94|2929.94|2929.94|2929.94|2929.94|0
1652191310000|2022-05-10 14:01:50|2929.86|2929.86|2929.64|2929.64|2929.86|2929.86|2929.64|2929.64|0
1652191320000|2022-05-10 14:02:00|2929.72|2929.72|2929.2|2929.2|2929.72|2929.72|2929.2|2929.2|0
1652191330000|2022-05-10 14:02:10|2929.31|2929.31|2929.64|2929.64|2929.64|2929.64|2929.31|2929.31|0
1652191340000|2022-05-10 14:02:20|2929.72|2929.72|2929.83|2929.83|2929.83|2929.83|2929.72|2929.72|0
1652191370000|2022-05-10 14:02:50|2930.27|2930.27|2930.05|2930.05|2930.27|2930.27|2930.05|2930.05|0
1652191390000|2022-05-10 14:03:10|2930.27|2930.27|2930.27|2930.27|2930.27|2930.27|2930.27|2930.27|0
1652191410000|2022-05-10 14:03:30|2930.19|2930.19|2929.96|2929.96|2930.19|2930.19|2929.96|2929.96|0
1652191430000|2022-05-10 14:03:50|2929.59|2929.59|2929.59|2929.59|2929.59|2929.59|2929.59|2929.59|0
1652191440000|2022-05-10 14:04:00|2929.15|2929.15|2928.83|2928.83|2929.59|2929.59|2928.47|2928.47|0
1652191460000|2022-05-10 14:04:20|2929.29|2929.29|2929.43|2929.43|2929.51|2929.51|2929.29|2929.29|0
1652191500000|2022-05-10 14:05:00|2929.07|2929.07|2928.63|2928.63|2929.07|2929.07|2928.63|2928.63|0
1652191540000|2022-05-10 14:05:40|2928.17|2928.17|2928.17|2928.17|2928.17|2928.17|2928.17|2928.17|0
1652191550000|2022-05-10 14:05:50|2927.95|2927.95|2928.18|2928.18|2928.18|2928.18|2927.95|2927.95|0
1652191560000|2022-05-10 14:06:00|2928.41|2928.41|2928.26|2928.26|2928.41|2928.41|2928.04|2928.04|0
1652191570000|2022-05-10 14:06:10|2928.63|2928.63|2929|2929|2929|2929|2928.26|2928.26|0
1652191580000|2022-05-10 14:06:20|2929.22|2929.22|2929.22|2929.22|2929.22|2929.22|2929.22|2929.22|0
1652191590000|2022-05-10 14:06:30|2929.61|2929.61|2929.89|2929.89|2930.01|2930.01|2929.61|2929.61|0
1652191600000|2022-05-10 14:06:40|2929.69|2929.69|2929.6|2929.6|2929.69|2929.69|2929.49|2929.49|0
1652191610000|2022-05-10 14:06:50|2929.71|2929.71|2929.82|2929.82|2929.82|2929.82|2929.71|2929.71|0
1652191620000|2022-05-10 14:07:00|2930.05|2930.05|2930.3|2930.3|2930.3|2930.3|2929.93|2929.93|0
1652191660000|2022-05-10 14:07:40|2930.38|2930.38|2930.75|2930.75|2930.75|2930.75|2930.38|2930.38|0
1652191670000|2022-05-10 14:07:50|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|2931.17|0
1652191680000|2022-05-10 14:08:00|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|2931.39|0
1652191700000|2022-05-10 14:08:20|2930.94|2930.94|2930.9|2930.9|2931.49|2931.49|2930.9|2930.9|0
1652191720000|2022-05-10 14:08:40|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|2930.53|0
1652191740000|2022-05-10 14:09:00|2930.45|2930.45|2930.53|2930.53|2930.53|2930.53|2930.45|2930.45|0
1652191760000|2022-05-10 14:09:20|2930.31|2930.31|2930.11|2930.11|2930.31|2930.31|2929.94|2929.94|0
1652191780000|2022-05-10 14:09:40|2929.78|2929.78|2929.37|2929.37|2929.78|2929.78|2929.37|2929.37|0
1652191790000|2022-05-10 14:09:50|2929.59|2929.59|2930.25|2930.25|2930.25|2930.25|2929.59|2929.59|0
1652191800000|2022-05-10 14:10:00|2930.03|2930.03|2930.25|2930.25|2930.25|2930.25|2930.03|2930.03|0
1652191810000|2022-05-10 14:10:10|2930.47|2930.47|2930.69|2930.69|2930.69|2930.69|2930.47|2930.47|0
1652191820000|2022-05-10 14:10:20|2930.47|2930.47|2929.81|2929.81|2930.47|2930.47|2929.81|2929.81|0
1652191830000|2022-05-10 14:10:30|2929.48|2929.48|2929.81|2929.81|2929.81|2929.81|2929.48|2929.48|0
1652191840000|2022-05-10 14:10:40|2929.44|2929.44|2929.58|2929.58|2929.58|2929.58|2929.36|2929.36|0
1652191850000|2022-05-10 14:10:50|2929.8|2929.8|2928.79|2928.79|2929.8|2929.8|2928.79|2928.79|0
1652191860000|2022-05-10 14:11:00|2929.01|2929.01|2929.01|2929.01|2929.23|2929.23|2928.79|2928.79|0
1652191870000|2022-05-10 14:11:10|2929.23|2929.23|2929.23|2929.23|2929.45|2929.45|2929.23|2929.23|0
1652191880000|2022-05-10 14:11:20|2929.45|2929.45|2929.23|2929.23|2929.45|2929.45|2929.23|2929.23|0
1652191890000|2022-05-10 14:11:30|2928.79|2928.79|2928.56|2928.56|2928.79|2928.79|2927.9|2927.9|0
1652191900000|2022-05-10 14:11:40|2929|2929|2929.51|2929.51|2929.51|2929.51|2928.78|2928.78|0
1652191910000|2022-05-10 14:11:50|2929.74|2929.74|2930.24|2930.24|2930.32|2930.32|2929.74|2929.74|0
1652191920000|2022-05-10 14:12:00|2930.46|2930.46|2930.47|2930.47|2930.47|2930.47|2930.02|2930.02|0
1652191930000|2022-05-10 14:12:10|2930.24|2930.24|2930.69|2930.69|2930.69|2930.69|2930.24|2930.24|0
1652191940000|2022-05-10 14:12:20|2930.47|2930.47|2930.03|2930.03|2930.47|2930.47|2930.03|2930.03|0
1652191950000|2022-05-10 14:12:30|2930.69|2930.69|2931.14|2931.14|2931.14|2931.14|2930.69|2930.69|0
1652191960000|2022-05-10 14:12:40|2930.92|2930.92|2930.65|2930.65|2931.36|2931.36|2930.43|2930.43|0
1652191970000|2022-05-10 14:12:50|2931.01|2931.01|2930.35|2930.35|2931.01|2931.01|2930.35|2930.35|0
1652191980000|2022-05-10 14:13:00|2930.13|2930.13|2930.01|2930.01|2930.79|2930.79|2929.79|2929.79|0
1652191990000|2022-05-10 14:13:10|2930.23|2930.23|2929.57|2929.57|2930.45|2930.45|2929.57|2929.57|0
1652192000000|2022-05-10 14:13:20|2929.79|2929.79|2929.79|2929.79|2929.79|2929.79|2929.79|2929.79|0
1652192030000|2022-05-10 14:13:50|2929.57|2929.57|2929.57|2929.57|2929.57|2929.57|2929.57|2929.57|0
1652192040000|2022-05-10 14:14:00|2929.68|2929.68|2929.79|2929.79|2929.79|2929.79|2929.68|2929.68|0
1652192050000|2022-05-10 14:14:10|2929.9|2929.9|2931.2|2931.2|2931.2|2931.2|2929.9|2929.9|0
1652192060000|2022-05-10 14:14:20|2931.64|2931.64|2931.64|2931.64|2931.85|2931.85|2931.64|2931.64|0
1652192070000|2022-05-10 14:14:30|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|2931.85|0
1652192080000|2022-05-10 14:14:40|2931.63|2931.63|2931.63|2931.63|2931.63|2931.63|2931.63|2931.63|0
1652192090000|2022-05-10 14:14:50|2931.85|2931.85|2931.63|2931.63|2932.52|2932.52|2931.19|2931.19|0
1652192100000|2022-05-10 14:15:00|2931.41|2931.41|2930.97|2930.97|2931.41|2931.41|2930.97|2930.97|0
1652192110000|2022-05-10 14:15:10|2930.75|2930.75|2930.16|2930.16|2930.75|2930.75|2930.16|2930.16|0
1652192130000|2022-05-10 14:15:30|2929.83|2929.83|2929.94|2929.94|2929.94|2929.94|2929.83|2929.83|0
1652192140000|2022-05-10 14:15:40|2929.72|2929.72|2929.53|2929.53|2929.72|2929.72|2929.53|2929.53|0
1652192150000|2022-05-10 14:15:50|2929.64|2929.64|2929.64|2929.64|2929.64|2929.64|2929.64|2929.64|0
1652192160000|2022-05-10 14:16:00|2929.27|2929.27|2929.6|2929.6|2929.6|2929.6|2928.9|2928.9|0
1652192170000|2022-05-10 14:16:10|2929.38|2929.38|2929.38|2929.38|2929.38|2929.38|2929.38|2929.38|0
1652192200000|2022-05-10 14:16:40|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|2928.94|0
1652192210000|2022-05-10 14:16:50|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|2928.72|0
1652192220000|2022-05-10 14:17:00|2928.83|2928.83|2928.83|2928.83|2928.83|2928.83|2928.83|2928.83|0
1652192240000|2022-05-10 14:17:20|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|2928.46|0
1652192260000|2022-05-10 14:17:40|2928.25|2928.25|2927.88|2927.88|2928.25|2928.25|2927.88|2927.88|0
1652192270000|2022-05-10 14:17:50|2928.11|2928.11|2928.1|2928.1|2928.11|2928.11|2927.88|2927.88|0
1652192280000|2022-05-10 14:18:00|2928.3|2928.3|2928.49|2928.49|2928.49|2928.49|2928.3|2928.3|0
1652192300000|2022-05-10 14:18:20|2928.3|2928.3|2928.49|2928.49|2928.49|2928.49|2928.3|2928.3|0
1652192310000|2022-05-10 14:18:30|2928.13|2928.13|2928.13|2928.13|2928.13|2928.13|2928.13|2928.13|0
1652192330000|2022-05-10 14:18:50|2928.33|2928.33|2928.52|2928.52|2928.52|2928.52|2928.33|2928.33|0
1652192340000|2022-05-10 14:19:00|2928.16|2928.16|2928.16|2928.16|2928.16|2928.16|2928.16|2928.16|0
1652192350000|2022-05-10 14:19:10|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|2927.96|0
1652192390000|2022-05-10 14:19:50|2927.52|2927.52|2927.08|2927.08|2927.52|2927.52|2927.08|2927.08|0
1652192450000|2022-05-10 14:20:50|2927.3|2927.3|2928.25|2928.25|2928.25|2928.25|2927.3|2927.3|0
1652192460000|2022-05-10 14:21:00|2928.03|2928.03|2928.58|2928.58|2928.58|2928.58|2928.03|2928.03|0
1652192470000|2022-05-10 14:21:10|2928.81|2928.81|2928.91|2928.91|2929.14|2929.14|2928.81|2928.81|0
1652192480000|2022-05-10 14:21:20|2929.13|2929.13|2929.35|2929.35|2929.35|2929.35|2929.13|2929.13|0
1652192490000|2022-05-10 14:21:30|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|2929.58|0
1652192500000|2022-05-10 14:21:40|2929.8|2929.8|2929.91|2929.91|2930.02|2930.02|2929.8|2929.8|0
1652192510000|2022-05-10 14:21:50|2930.02|2930.02|2930.13|2930.13|2930.13|2930.13|2930.02|2930.02|0
1652192540000|2022-05-10 14:22:20|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|2929.77|0
1652192550000|2022-05-10 14:22:30|2930.13|2930.13|2930.13|2930.13|2930.13|2930.13|2930.13|2930.13|0
1652192560000|2022-05-10 14:22:40|2930.29|2930.29|2930.29|2930.29|2930.37|2930.37|2930.29|2930.29|0
1652192570000|2022-05-10 14:22:50|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|2930.69|0
1652192580000|2022-05-10 14:23:00|2930.32|2930.32|2929.49|2929.49|2930.32|2930.32|2929.49|2929.49|0
1652192590000|2022-05-10 14:23:10|2929.29|2929.29|2928.84|2928.84|2929.29|2929.29|2928.84|2928.84|0
1652192600000|2022-05-10 14:23:20|2928.4|2928.4|2928.4|2928.4|2928.4|2928.4|2928.4|2928.4|0
1652192610000|2022-05-10 14:23:30|2928.03|2928.03|2928.03|2928.03|2928.03|2928.03|2928.03|2928.03|0
1652192640000|2022-05-10 14:24:00|2928.4|2928.4|2928.4|2928.4|2928.4|2928.4|2928.4|2928.4|0
1652192670000|2022-05-10 14:24:30|2927.85|2927.85|2927.3|2927.3|2927.85|2927.85|2927.3|2927.3|0
1652192680000|2022-05-10 14:24:40|2927.52|2927.52|2927.16|2927.16|2927.52|2927.52|2927.16|2927.16|0
1652192690000|2022-05-10 14:24:50|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|2927.24|0
1652192700000|2022-05-10 14:25:00|2927.68|2927.68|2928.34|2928.34|2928.34|2928.34|2927.68|2927.68|0
1652192710000|2022-05-10 14:25:10|2927.9|2927.9|2928.36|2928.36|2928.36|2928.36|2927.9|2927.9|0
1652192720000|2022-05-10 14:25:20|2928.13|2928.13|2928.13|2928.13|2928.13|2928.13|2928.13|2928.13|0
1652192750000|2022-05-10 14:25:50|2928.5|2928.5|2928.28|2928.28|2928.5|2928.5|2928.28|2928.28|0
1652192760000|2022-05-10 14:26:00|2928.48|2928.48|2928.48|2928.48|2928.48|2928.48|2928.48|2928.48|0
1652192790000|2022-05-10 14:26:30|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|2927.74|0
1652192800000|2022-05-10 14:26:40|2927.52|2927.52|2927.08|2927.08|2927.52|2927.52|2927.08|2927.08|0
1652192810000|2022-05-10 14:26:50|2926.88|2926.88|2926.21|2926.21|2926.88|2926.88|2926.21|2926.21|0
1652192820000|2022-05-10 14:27:00|2925.77|2925.77|2925.4|2925.4|2925.77|2925.77|2925.4|2925.4|0
1652192830000|2022-05-10 14:27:10|2925.32|2925.32|2925.55|2925.55|2925.55|2925.55|2924.87|2924.87|0
1652192840000|2022-05-10 14:27:20|2925.1|2925.1|2925.1|2925.1|2925.1|2925.1|2925.1|2925.1|0
1652192850000|2022-05-10 14:27:30|2924.88|2924.88|2924.87|2924.87|2925.1|2925.1|2924.87|2924.87|0
1652192860000|2022-05-10 14:27:40|2924.79|2924.79|2924.23|2924.23|2924.79|2924.79|2924.23|2924.23|0
1652192870000|2022-05-10 14:27:50|2924.44|2924.44|2924.66|2924.66|2924.88|2924.88|2924.44|2924.44|0
1652192880000|2022-05-10 14:28:00|2924.29|2924.29|2922.45|2922.45|2924.29|2924.29|2922.09|2922.09|0
1652192890000|2022-05-10 14:28:10|2922.09|2922.09|2921.22|2921.22|2922.37|2922.37|2921.22|2921.22|0
1652192900000|2022-05-10 14:28:20|2921.42|2921.42|2920.21|2920.21|2921.42|2921.42|2920.21|2920.21|0
1652192910000|2022-05-10 14:28:30|2920.57|2920.57|2920.34|2920.34|2920.57|2920.57|2920.34|2920.34|0
1652192920000|2022-05-10 14:28:40|2920.12|2920.12|2919.04|2919.04|2920.12|2920.12|2919.04|2919.04|0
1652192930000|2022-05-10 14:28:50|2918.85|2918.85|2918.78|2918.78|2918.85|2918.85|2918.11|2918.11|0
1652192940000|2022-05-10 14:29:00|2919.14|2919.14|2917.85|2917.85|2919.14|2919.14|2917.85|2917.85|0
1652192950000|2022-05-10 14:29:10|2917.87|2917.87|2919.46|2919.46|2919.46|2919.46|2917.87|2917.87|0
1652192960000|2022-05-10 14:29:20|2919.9|2919.9|2920.6|2920.6|2920.83|2920.83|2919.88|2919.88|0
1652192970000|2022-05-10 14:29:30|2920.41|2920.41|2920.21|2920.21|2920.41|2920.41|2920.21|2920.21|0
1652192990000|2022-05-10 14:29:50|2920.41|2920.41|2919.84|2919.84|2920.41|2920.41|2919.84|2919.84|0
1652193000000|2022-05-10 14:30:00|2920.07|2920.07|2920.44|2920.44|2920.44|2920.44|2920.07|2920.07|0
1652193010000|2022-05-10 14:30:10|2920.21|2920.21|2919.77|2919.77|2920.21|2920.21|2919.77|2919.77|0
1652193020000|2022-05-10 14:30:20|2919.11|2919.11|2918.7|2918.7|2919.11|2919.11|2918.7|2918.7|0
1652193030000|2022-05-10 14:30:30|2918.89|2918.89|2918.89|2918.89|2918.89|2918.89|2918.89|2918.89|0
1652193040000|2022-05-10 14:30:40|2919.63|2919.63|2919.63|2919.63|2919.63|2919.63|2919.63|2919.63|0
1652193050000|2022-05-10 14:30:50|2919.99|2919.99|2920.63|2920.63|2920.63|2920.63|2919.99|2919.99|0
1652193060000|2022-05-10 14:31:00|2920.41|2920.41|2920.49|2920.49|2920.49|2920.49|2920.41|2920.41|0
1652193090000|2022-05-10 14:31:30|2920.85|2920.85|2921.51|2921.51|2921.51|2921.51|2920.85|2920.85|0
1652193100000|2022-05-10 14:31:40|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|0
1652193110000|2022-05-10 14:31:50|2921.51|2921.51|2921.51|2921.51|2921.51|2921.51|2921.07|2921.07|0
1652193120000|2022-05-10 14:32:00|2921.59|2921.59|2921.59|2921.59|2922.03|2922.03|2921.59|2921.59|0
1652193130000|2022-05-10 14:32:10|2922.03|2922.03|2920.68|2920.68|2922.03|2922.03|2920.68|2920.68|0
1652193140000|2022-05-10 14:32:20|2920.9|2920.9|2921.13|2921.13|2921.35|2921.35|2920.9|2920.9|0
1652193150000|2022-05-10 14:32:30|2920.9|2920.9|2921.43|2921.43|2921.43|2921.43|2920.9|2920.9|0
1652193160000|2022-05-10 14:32:40|2921.79|2921.79|2921.17|2921.17|2921.79|2921.79|2921.06|2921.06|0
1652193170000|2022-05-10 14:32:50|2920.95|2920.95|2919.92|2919.92|2920.95|2920.95|2919.92|2919.92|0
1652193180000|2022-05-10 14:33:00|2919.59|2919.59|2918.15|2918.15|2919.59|2919.59|2918.15|2918.15|0
1652193190000|2022-05-10 14:33:10|2918.04|2918.04|2918.48|2918.48|2918.7|2918.7|2918.04|2918.04|0
1652193200000|2022-05-10 14:33:20|2918.7|2918.7|2919.65|2919.65|2919.65|2919.65|2918.48|2918.48|0
1652193210000|2022-05-10 14:33:30|2920.09|2920.09|2919.83|2919.83|2920.64|2920.64|2919.83|2919.83|0
1652193220000|2022-05-10 14:33:40|2919.61|2919.61|2920.64|2920.64|2920.64|2920.64|2919.61|2919.61|0
1652193230000|2022-05-10 14:33:50|2920.27|2920.27|2920.05|2920.05|2920.27|2920.27|2920.05|2920.05|0
1652193240000|2022-05-10 14:34:00|2919.83|2919.83|2920.05|2920.05|2920.05|2920.05|2919.83|2919.83|0
1652193250000|2022-05-10 14:34:10|2920.49|2920.49|2919.82|2919.82|2920.49|2920.49|2919.82|2919.82|0
1652193260000|2022-05-10 14:34:20|2919.46|2919.46|2920.04|2920.04|2920.04|2920.04|2919.24|2919.24|0
1652193270000|2022-05-10 14:34:30|2919.82|2919.82|2920.04|2920.04|2920.26|2920.26|2919.82|2919.82|0
1652193280000|2022-05-10 14:34:40|2920.24|2920.24|2920.24|2920.24|2920.68|2920.68|2920.24|2920.24|0
1652193290000|2022-05-10 14:34:50|2920.46|2920.46|2920.46|2920.46|2920.46|2920.46|2920.02|2920.02|0
1652193300000|2022-05-10 14:35:00|2920.54|2920.54|2920.54|2920.54|2920.54|2920.54|2920.1|2920.1|0
1652193310000|2022-05-10 14:35:10|2920.76|2920.76|2920.32|2920.32|2921.2|2921.2|2920.32|2920.32|0
1652193320000|2022-05-10 14:35:20|2920.54|2920.54|2920.32|2920.32|2920.54|2920.54|2920.1|2920.1|0
1652193330000|2022-05-10 14:35:30|2919.66|2919.66|2919.15|2919.15|2919.66|2919.66|2918.93|2918.93|0
1652193340000|2022-05-10 14:35:40|2919.37|2919.37|2919.73|2919.73|2919.81|2919.81|2919.37|2919.37|0
1652193350000|2022-05-10 14:35:50|2918.63|2918.63|2919.07|2919.07|2919.43|2919.43|2918.63|2918.63|0
1652193360000|2022-05-10 14:36:00|2918.91|2918.91|2919.13|2919.13|2919.13|2919.13|2918.91|2918.91|0
1652193370000|2022-05-10 14:36:10|2919.49|2919.49|2919.16|2919.16|2919.71|2919.71|2919.16|2919.16|0
1652193380000|2022-05-10 14:36:20|2918.94|2918.94|2919.17|2919.17|2919.17|2919.17|2918.83|2918.83|0
1652193390000|2022-05-10 14:36:30|2919.39|2919.39|2919.24|2919.24|2919.61|2919.61|2919.24|2919.24|0
1652193400000|2022-05-10 14:36:40|2919.02|2919.02|2918.44|2918.44|2919.02|2919.02|2918.44|2918.44|0
1652193410000|2022-05-10 14:36:50|2917.34|2917.34|2916.24|2916.24|2917.34|2917.34|2916.24|2916.24|0
1652193420000|2022-05-10 14:37:00|2916.68|2916.68|2916.68|2916.68|2916.68|2916.68|2916.68|2916.68|0
1652193440000|2022-05-10 14:37:20|2916.32|2916.32|2916.32|2916.32|2916.32|2916.32|2916.32|2916.32|0
1652193460000|2022-05-10 14:37:40|2916|2916|2916|2916|2916|2916|2916|2916|0
1652193480000|2022-05-10 14:38:00|2915.26|2915.26|2915.63|2915.63|2915.63|2915.63|2915.26|2915.26|0
1652193490000|2022-05-10 14:38:10|2914.53|2914.53|2914.33|2914.33|2914.53|2914.53|2914.33|2914.33|0
1652193500000|2022-05-10 14:38:20|2913.24|2913.24|2913.6|2913.6|2913.97|2913.97|2913.24|2913.24|0
1652193510000|2022-05-10 14:38:30|2912.87|2912.87|2913.24|2913.24|2913.24|2913.24|2912.5|2912.5|0
1652193520000|2022-05-10 14:38:40|2913.6|2913.6|2913.97|2913.97|2913.97|2913.97|2913.6|2913.6|0
1652193530000|2022-05-10 14:38:50|2913.64|2913.64|2913.64|2913.64|2913.64|2913.64|2913.64|2913.64|0
1652193550000|2022-05-10 14:39:10|2913.42|2913.42|2913.2|2913.2|2913.42|2913.42|2913.2|2913.2|0
1652193560000|2022-05-10 14:39:20|2913.12|2913.12|2912.86|2912.86|2913.12|2913.12|2912.64|2912.64|0
1652193570000|2022-05-10 14:39:30|2913.26|2913.26|2913.46|2913.46|2913.46|2913.46|2913.26|2913.26|0
1652193580000|2022-05-10 14:39:40|2913.57|2913.57|2913.57|2913.57|2913.57|2913.57|2913.57|2913.57|0
1652193590000|2022-05-10 14:39:50|2913.2|2913.2|2913.2|2913.2|2913.2|2913.2|2913.2|2913.2|0
1652193600000|2022-05-10 14:40:00|2913.79|2913.79|2913.43|2913.43|2913.79|2913.79|2913.43|2913.43|0
1652193610000|2022-05-10 14:40:10|2913.21|2913.21|2913.4|2913.4|2913.4|2913.4|2913.21|2913.21|0
1652193630000|2022-05-10 14:40:30|2913.21|2913.21|2915.45|2915.45|2915.91|2915.91|2913.21|2913.21|0
1652193660000|2022-05-10 14:41:00|2915.21|2915.21|2914.81|2914.81|2915.21|2915.21|2914.81|2914.81|0
1652193670000|2022-05-10 14:41:10|2914.7|2914.7|2916.13|2916.13|2916.13|2916.13|2914.7|2914.7|0
1652193720000|2022-05-10 14:42:00|2915.34|2915.34|2914.13|2914.13|2915.34|2915.34|2914.13|2914.13|0
1652193770000|2022-05-10 14:42:50|2913.91|2913.91|2913.36|2913.36|2913.91|2913.91|2913.36|2913.36|0
1652193790000|2022-05-10 14:43:10|2912.97|2912.97|2912.57|2912.57|2912.97|2912.97|2912.57|2912.57|0
1652193800000|2022-05-10 14:43:20|2913.16|2913.16|2913.67|2913.67|2913.67|2913.67|2913.16|2913.16|0
1652193810000|2022-05-10 14:43:30|2913.78|2913.78|2913.78|2913.78|2913.78|2913.78|2913.78|2913.78|0
1652193820000|2022-05-10 14:43:40|2913.67|2913.67|2913.67|2913.67|2913.67|2913.67|2913.67|2913.67|0
1652193830000|2022-05-10 14:43:50|2913.9|2913.9|2913.9|2913.9|2913.9|2913.9|2913.9|2913.9|0
1652193860000|2022-05-10 14:44:20|2913.53|2913.53|2913.9|2913.9|2913.9|2913.9|2913.53|2913.53|0
1652193880000|2022-05-10 14:44:40|2914.26|2914.26|2914.07|2914.07|2914.26|2914.26|2914.07|2914.07|0
1652193900000|2022-05-10 14:45:00|2914.28|2914.28|2914.28|2914.28|2914.28|2914.28|2914.28|2914.28|0
1652193910000|2022-05-10 14:45:10|2914.53|2914.53|2914.36|2914.36|2914.53|2914.53|2914.36|2914.36|0
1652193920000|2022-05-10 14:45:20|2914.58|2914.58|2914.58|2914.58|2914.58|2914.58|2914.58|2914.58|0
1652193930000|2022-05-10 14:45:30|2914.8|2914.8|2914.64|2914.64|2914.8|2914.8|2914.64|2914.64|0
1652193960000|2022-05-10 14:46:00|2913.91|2913.91|2914.5|2914.5|2914.5|2914.5|2913.91|2913.91|0
1652193970000|2022-05-10 14:46:10|2914.42|2914.42|2915.37|2915.37|2915.37|2915.37|2914.42|2914.42|0
1652193980000|2022-05-10 14:46:20|2915.57|2915.57|2915.57|2915.57|2915.79|2915.79|2915.57|2915.57|0
1652193990000|2022-05-10 14:46:30|2915.9|2915.9|2915.67|2915.67|2915.9|2915.9|2915.67|2915.67|0
1652194000000|2022-05-10 14:46:40|2915.22|2915.22|2914.99|2914.99|2915.22|2915.22|2914.99|2914.99|0
1652194020000|2022-05-10 14:47:00|2914.77|2914.77|2915.13|2915.13|2915.13|2915.13|2914.77|2914.77|0
1652194040000|2022-05-10 14:47:20|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|0
1652194060000|2022-05-10 14:47:40|2913.93|2913.93|2913.37|2913.37|2913.93|2913.93|2913.37|2913.37|0
1652194070000|2022-05-10 14:47:50|2913.01|2913.01|2913.01|2913.01|2913.01|2913.01|2913.01|2913.01|0
1652194090000|2022-05-10 14:48:10|2912.81|2912.81|2912.89|2912.89|2912.89|2912.89|2912.81|2912.81|0
1652194130000|2022-05-10 14:48:50|2913.11|2913.11|2914.28|2914.28|2914.28|2914.28|2913.11|2913.11|0
1652194140000|2022-05-10 14:49:00|2914.06|2914.06|2913.47|2913.47|2914.06|2914.06|2913.47|2913.47|0
1652194150000|2022-05-10 14:49:10|2913.25|2913.25|2913.48|2913.48|2913.48|2913.48|2913.25|2913.25|0
1652194160000|2022-05-10 14:49:20|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|0
1652194180000|2022-05-10 14:49:40|2913.76|2913.76|2914.37|2914.37|2914.37|2914.37|2913.76|2913.76|0
1652194190000|2022-05-10 14:49:50|2914.26|2914.26|2914.29|2914.29|2914.37|2914.37|2914.04|2914.04|0
1652194200000|2022-05-10 14:50:00|2914.48|2914.48|2914.26|2914.26|2914.48|2914.48|2914.26|2914.26|0
1652194220000|2022-05-10 14:50:20|2914.04|2914.04|2914.27|2914.27|2914.27|2914.27|2914.04|2914.04|0
1652194230000|2022-05-10 14:50:30|2913.91|2913.91|2913.91|2913.91|2913.91|2913.91|2913.91|2913.91|0
1652194250000|2022-05-10 14:50:50|2913.69|2913.69|2913.69|2913.69|2913.69|2913.69|2913.69|2913.69|0
1652194260000|2022-05-10 14:51:00|2913.91|2913.91|2913.91|2913.91|2913.91|2913.91|2913.91|2913.91|0
1652194270000|2022-05-10 14:51:10|2913.69|2913.69|2913.69|2913.69|2913.69|2913.69|2913.69|2913.69|0
1652194280000|2022-05-10 14:51:20|2913.91|2913.91|2914.87|2914.87|2914.87|2914.87|2913.91|2913.91|0
1652194290000|2022-05-10 14:51:30|2915.31|2915.31|2915.31|2915.31|2915.31|2915.31|2915.31|2915.31|0
1652194300000|2022-05-10 14:51:40|2915.2|2915.2|2916.01|2916.01|2916.01|2916.01|2915.09|2915.09|0
1652194310000|2022-05-10 14:51:50|2916.23|2916.23|2916.71|2916.71|2916.71|2916.71|2916.23|2916.23|0
1652194320000|2022-05-10 14:52:00|2916.49|2916.49|2916.04|2916.04|2916.49|2916.49|2916.04|2916.04|0
1652194330000|2022-05-10 14:52:10|2915.81|2915.81|2915.92|2915.92|2915.92|2915.92|2915.59|2915.59|0
1652194340000|2022-05-10 14:52:20|2915.59|2915.59|2915.79|2915.79|2915.79|2915.79|2915.59|2915.59|0
1652194360000|2022-05-10 14:52:40|2916.12|2916.12|2916.12|2916.12|2916.12|2916.12|2916.12|2916.12|0
1652194390000|2022-05-10 14:53:10|2916.34|2916.34|2917.13|2917.13|2917.13|2917.13|2916.34|2916.34|0
1652194400000|2022-05-10 14:53:20|2917.33|2917.33|2917.33|2917.33|2917.33|2917.33|2917.33|2917.33|0
1652194410000|2022-05-10 14:53:30|2917.11|2917.11|2916.89|2916.89|2917.11|2917.11|2916.89|2916.89|0
1652194420000|2022-05-10 14:53:40|2917.33|2917.33|2917.55|2917.55|2917.55|2917.55|2917.33|2917.33|0
1652194430000|2022-05-10 14:53:50|2917.33|2917.33|2917.33|2917.33|2917.33|2917.33|2917.33|2917.33|0
1652194440000|2022-05-10 14:54:00|2916.74|2916.74|2916.96|2916.96|2916.96|2916.96|2916.74|2916.74|0
1652194460000|2022-05-10 14:54:20|2916.59|2916.59|2916.96|2916.96|2916.96|2916.96|2916.59|2916.59|0
1652194470000|2022-05-10 14:54:30|2917.18|2917.18|2917.18|2917.18|2917.18|2917.18|2917.18|2917.18|0
1652194490000|2022-05-10 14:54:50|2917.54|2917.54|2917.54|2917.54|2917.54|2917.54|2917.54|2917.54|0
1652194500000|2022-05-10 14:55:00|2917.1|2917.1|2916.98|2916.98|2917.34|2917.34|2916.98|2916.98|0
1652194510000|2022-05-10 14:55:10|2916.82|2916.82|2916.82|2916.82|2916.82|2916.82|2916.82|2916.82|0
1652194520000|2022-05-10 14:55:20|2916.98|2916.98|2916.98|2916.98|2917.2|2917.2|2916.98|2916.98|0
1652194530000|2022-05-10 14:55:30|2916.76|2916.76|2916.87|2916.87|2916.87|2916.87|2916.76|2916.76|0
1652194540000|2022-05-10 14:55:40|2916.95|2916.95|2916.95|2916.95|2916.95|2916.95|2916.95|2916.95|0
1652194550000|2022-05-10 14:55:50|2918.05|2918.05|2919.01|2919.01|2919.01|2919.01|2918.05|2918.05|0
1652194570000|2022-05-10 14:56:10|2919.12|2919.12|2919.23|2919.23|2919.23|2919.23|2919.12|2919.12|0
1652194630000|2022-05-10 14:57:10|2918.49|2918.49|2918.49|2918.49|2918.49|2918.49|2918.49|2918.49|0
1652194640000|2022-05-10 14:57:20|2918.13|2918.13|2917.82|2917.82|2918.13|2918.13|2917.71|2917.71|0
1652194680000|2022-05-10 14:58:00|2918.04|2918.04|2918.63|2918.63|2918.63|2918.63|2918.04|2918.04|0
1652194710000|2022-05-10 14:58:30|2918.74|2918.74|2918.74|2918.74|2918.74|2918.74|2918.74|2918.74|0
1652194730000|2022-05-10 14:58:50|2919.19|2919.19|2918.96|2918.96|2919.19|2919.19|2918.96|2918.96|0
1652194740000|2022-05-10 14:59:00|2919.18|2919.18|2919.18|2919.18|2919.18|2919.18|2919.18|2919.18|0
1652194750000|2022-05-10 14:59:10|2919.4|2919.4|2919.4|2919.4|2919.4|2919.4|2919.4|2919.4|0
1652194760000|2022-05-10 14:59:20|2919.24|2919.24|2919.69|2919.69|2919.69|2919.69|2919.24|2919.24|0
1652194780000|2022-05-10 14:59:40|2919.61|2919.61|2919.69|2919.69|2919.69|2919.69|2919.61|2919.61|0
1652194800000|2022-05-10 15:00:00|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|0
1652194810000|2022-05-10 15:00:10|2920|2920|2920|2920|2920|2920|2920|2920|0
1652194860000|2022-05-10 15:01:00|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|2919.92|0
1652194870000|2022-05-10 15:01:10|2920.28|2920.28|2920.46|2920.46|2920.46|2920.46|2919.7|2919.7|0
1652194880000|2022-05-10 15:01:20|2920.26|2920.26|2920.26|2920.26|2920.26|2920.26|2920.26|2920.26|0
1652194890000|2022-05-10 15:01:30|2920.04|2920.04|2920.04|2920.04|2920.26|2920.26|2920.04|2920.04|0
1652194900000|2022-05-10 15:01:40|2920.26|2920.26|2920.63|2920.63|2920.63|2920.63|2920.26|2920.26|0
1652194910000|2022-05-10 15:01:50|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|0
1652194930000|2022-05-10 15:02:10|2920.04|2920.04|2919.81|2919.81|2920.04|2920.04|2919.81|2919.81|0
1652194940000|2022-05-10 15:02:20|2920.54|2920.54|2920.29|2920.29|2921.02|2921.02|2920.29|2920.29|0
1652194950000|2022-05-10 15:02:30|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|2920.49|0
1652194970000|2022-05-10 15:02:50|2920.71|2920.71|2921.04|2921.04|2921.04|2921.04|2920.71|2920.71|0
1652194980000|2022-05-10 15:03:00|2921.4|2921.4|2921.51|2921.51|2921.51|2921.51|2921.4|2921.4|0
1652194990000|2022-05-10 15:03:10|2921.62|2921.62|2921.41|2921.41|2921.62|2921.62|2921.19|2921.19|0
1652195000000|2022-05-10 15:03:20|2921.52|2921.52|2921.34|2921.34|2921.6|2921.6|2921.23|2921.23|0
1652195010000|2022-05-10 15:03:30|2921.45|2921.45|2921.29|2921.29|2921.45|2921.45|2921.29|2921.29|0
1652195030000|2022-05-10 15:03:50|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|2921.07|0
1652195040000|2022-05-10 15:04:00|2920.85|2920.85|2920.63|2920.63|2920.85|2920.85|2920.63|2920.63|0
1652195050000|2022-05-10 15:04:10|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|0
1652195060000|2022-05-10 15:04:20|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|0
1652195070000|2022-05-10 15:04:30|2919.93|2919.93|2918.97|2918.97|2919.93|2919.93|2918.86|2918.86|0
1652195080000|2022-05-10 15:04:40|2918.53|2918.53|2918.97|2918.97|2918.97|2918.97|2918.53|2918.53|0
1652195090000|2022-05-10 15:04:50|2919.19|2919.19|2919.63|2919.63|2919.63|2919.63|2919.19|2919.19|0
1652195130000|2022-05-10 15:05:30|2920.02|2920.02|2920.02|2920.02|2920.02|2920.02|2920.02|2920.02|0
1652195140000|2022-05-10 15:05:40|2919.66|2919.66|2919.29|2919.29|2919.66|2919.66|2919.29|2919.29|0
1652195150000|2022-05-10 15:05:50|2919.51|2919.51|2919.4|2919.4|2920.39|2920.39|2919.4|2919.4|0
1652195160000|2022-05-10 15:06:00|2919.62|2919.62|2919.62|2919.62|2919.62|2919.62|2919.62|2919.62|0
1652195180000|2022-05-10 15:06:20|2920.06|2920.06|2919.84|2919.84|2920.06|2920.06|2919.84|2919.84|0
1652195190000|2022-05-10 15:06:30|2919.47|2919.47|2920.17|2920.17|2920.39|2920.39|2919.47|2919.47|0
1652195200000|2022-05-10 15:06:40|2919.72|2919.72|2919.28|2919.28|2919.72|2919.72|2919.28|2919.28|0
1652195220000|2022-05-10 15:07:00|2919.09|2919.09|2919.7|2919.7|2919.7|2919.7|2918.89|2918.89|0
1652195230000|2022-05-10 15:07:10|2919.48|2919.48|2918.45|2918.45|2919.48|2919.48|2918.45|2918.45|0
1652195260000|2022-05-10 15:07:40|2918.01|2918.01|2917.9|2917.9|2918.01|2918.01|2917.9|2917.9|0
1652195290000|2022-05-10 15:08:10|2918.01|2918.01|2918.01|2918.01|2918.01|2918.01|2918.01|2918.01|0
1652195300000|2022-05-10 15:08:20|2918.17|2918.17|2917.85|2917.85|2918.17|2918.17|2917.85|2917.85|0
1652195320000|2022-05-10 15:08:40|2918.07|2918.07|2918.43|2918.43|2918.43|2918.43|2918.07|2918.07|0
1652195350000|2022-05-10 15:09:10|2918.07|2918.07|2917.87|2917.87|2918.07|2918.07|2917.87|2917.87|0
1652195360000|2022-05-10 15:09:20|2917.95|2917.95|2917.95|2917.95|2917.95|2917.95|2917.95|2917.95|0
1652195370000|2022-05-10 15:09:30|2917.73|2917.73|2918.17|2918.17|2918.17|2918.17|2917.73|2917.73|0
1652195380000|2022-05-10 15:09:40|2917.97|2917.97|2916.83|2916.83|2917.97|2917.97|2916.83|2916.83|0
1652195400000|2022-05-10 15:10:00|2916.39|2916.39|2916.31|2916.31|2916.98|2916.98|2916.31|2916.31|0
1652195410000|2022-05-10 15:10:10|2915.95|2915.95|2915.95|2915.95|2915.95|2915.95|2915.95|2915.95|0
1652195420000|2022-05-10 15:10:20|2915.73|2915.73|2915.73|2915.73|2915.73|2915.73|2915.73|2915.73|0
1652195430000|2022-05-10 15:10:30|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|2915.62|0
1652195440000|2022-05-10 15:10:40|2915.46|2915.46|2915.46|2915.46|2915.46|2915.46|2915.46|2915.46|0
1652195450000|2022-05-10 15:10:50|2914.47|2914.47|2914.97|2914.97|2914.97|2914.97|2914.47|2914.47|0
1652195460000|2022-05-10 15:11:00|2914.74|2914.74|2914.51|2914.51|2914.74|2914.74|2914.51|2914.51|0
1652195470000|2022-05-10 15:11:10|2914.71|2914.71|2914.71|2914.71|2914.71|2914.71|2914.71|2914.71|0
1652195500000|2022-05-10 15:11:40|2914.94|2914.94|2914.94|2914.94|2914.94|2914.94|2914.94|2914.94|0
1652195510000|2022-05-10 15:11:50|2915.3|2915.3|2915.3|2915.3|2915.3|2915.3|2915.3|2915.3|0
1652195540000|2022-05-10 15:12:20|2915.53|2915.53|2915.53|2915.53|2915.53|2915.53|2915.53|2915.53|0
1652195560000|2022-05-10 15:12:40|2915.31|2915.31|2915.51|2915.51|2915.51|2915.51|2915.31|2915.31|0
1652195570000|2022-05-10 15:12:50|2915.59|2915.59|2915.59|2915.59|2915.59|2915.59|2915.59|2915.59|0
1652195580000|2022-05-10 15:13:00|2915.39|2915.39|2915.39|2915.39|2915.39|2915.39|2915.39|2915.39|0
1652195590000|2022-05-10 15:13:10|2915.59|2915.59|2915.37|2915.37|2915.92|2915.92|2915.37|2915.37|0
1652195610000|2022-05-10 15:13:30|2915.48|2915.48|2915.7|2915.7|2915.7|2915.7|2915.48|2915.48|0
1652195620000|2022-05-10 15:13:40|2915.9|2915.9|2916.38|2916.38|2916.38|2916.38|2915.9|2915.9|0
1652195630000|2022-05-10 15:13:50|2916.16|2916.16|2916.16|2916.16|2916.16|2916.16|2916.16|2916.16|0
1652195650000|2022-05-10 15:14:10|2916.38|2916.38|2916.6|2916.6|2916.82|2916.82|2916.38|2916.38|0
1652195660000|2022-05-10 15:14:20|2916.82|2916.82|2916.81|2916.81|2917.04|2917.04|2916.81|2916.81|0
1652195670000|2022-05-10 15:14:30|2916.58|2916.58|2916.58|2916.58|2916.58|2916.58|2916.58|2916.58|0
1652195680000|2022-05-10 15:14:40|2916.42|2916.42|2916.22|2916.22|2916.42|2916.42|2916.22|2916.22|0
1652195690000|2022-05-10 15:14:50|2915.78|2915.78|2915.78|2915.78|2915.78|2915.78|2915.78|2915.78|0
1652195710000|2022-05-10 15:15:10|2915.33|2915.33|2914.71|2914.71|2915.33|2915.33|2914.71|2914.71|0
1652195720000|2022-05-10 15:15:20|2914.93|2914.93|2914.93|2914.93|2914.93|2914.93|2914.93|2914.93|0
1652195730000|2022-05-10 15:15:30|2915.04|2915.04|2914.71|2914.71|2915.15|2915.15|2914.71|2914.71|0
1652195740000|2022-05-10 15:15:40|2914.35|2914.35|2914.35|2914.35|2914.35|2914.35|2914.35|2914.35|0
1652195750000|2022-05-10 15:15:50|2914.13|2914.13|2914.13|2914.13|2914.13|2914.13|2914.13|2914.13|0
1652195760000|2022-05-10 15:16:00|2914.05|2914.05|2914.05|2914.05|2914.05|2914.05|2914.05|2914.05|0
1652195780000|2022-05-10 15:16:20|2914.41|2914.41|2914.19|2914.19|2914.41|2914.41|2914.19|2914.19|0
1652195810000|2022-05-10 15:16:50|2914.78|2914.78|2914.78|2914.78|2914.78|2914.78|2914.78|2914.78|0
1652195820000|2022-05-10 15:17:00|2915.23|2915.23|2915.57|2915.57|2915.68|2915.68|2915.23|2915.23|0
1652195840000|2022-05-10 15:17:20|2915.35|2915.35|2915.35|2915.35|2915.35|2915.35|2915.35|2915.35|0
1652195850000|2022-05-10 15:17:30|2915.43|2915.43|2915.43|2915.43|2915.43|2915.43|2915.43|2915.43|0
1652195860000|2022-05-10 15:17:40|2914.97|2914.97|2914.74|2914.74|2914.97|2914.97|2914.74|2914.74|0
1652195870000|2022-05-10 15:17:50|2914.52|2914.52|2914.63|2914.63|2914.63|2914.63|2914.52|2914.52|0
1652195880000|2022-05-10 15:18:00|2914.24|2914.24|2914.04|2914.04|2914.24|2914.24|2913.82|2913.82|0
1652195900000|2022-05-10 15:18:20|2913.82|2913.82|2913.49|2913.49|2913.82|2913.82|2913.38|2913.38|0
1652195910000|2022-05-10 15:18:30|2913.12|2913.12|2913.35|2913.35|2913.35|2913.35|2913.12|2913.12|0
1652195920000|2022-05-10 15:18:40|2912.91|2912.91|2913.36|2913.36|2913.36|2913.36|2912.8|2912.8|0
1652195930000|2022-05-10 15:18:50|2913.14|2913.14|2914.13|2914.13|2914.24|2914.24|2913.14|2913.14|0
1652195940000|2022-05-10 15:19:00|2914.35|2914.35|2915.15|2915.15|2915.15|2915.15|2914.35|2914.35|0
1652195950000|2022-05-10 15:19:10|2915.59|2915.59|2915.37|2915.37|2915.6|2915.6|2915.37|2915.37|0
1652195960000|2022-05-10 15:19:20|2915.81|2915.81|2915.81|2915.81|2915.81|2915.81|2915.81|2915.81|0
1652195970000|2022-05-10 15:19:30|2916.01|2916.01|2916.01|2916.01|2916.01|2916.01|2916.01|2916.01|0
1652195980000|2022-05-10 15:19:40|2916.23|2916.23|2916.38|2916.38|2916.6|2916.6|2916.23|2916.23|0
1652195990000|2022-05-10 15:19:50|2916.74|2916.74|2916.74|2916.74|2916.74|2916.74|2916.38|2916.38|0
1652196010000|2022-05-10 15:20:10|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|2916.38|0
1652196020000|2022-05-10 15:20:20|2916.18|2916.18|2916.18|2916.18|2916.18|2916.18|2916.18|2916.18|0
1652196030000|2022-05-10 15:20:30|2916.55|2916.55|2915.97|2915.97|2916.55|2916.55|2915.97|2915.97|0
1652196040000|2022-05-10 15:20:40|2915.75|2915.75|2915.75|2915.75|2915.75|2915.75|2915.75|2915.75|0
1652196050000|2022-05-10 15:20:50|2916.2|2916.2|2915.76|2915.76|2916.2|2916.2|2915.76|2915.76|0
1652196060000|2022-05-10 15:21:00|2915.84|2915.84|2915.84|2915.84|2915.84|2915.84|2915.84|2915.84|0
1652196080000|2022-05-10 15:21:20|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|0
1652196090000|2022-05-10 15:21:30|2915.84|2915.84|2916.12|2916.12|2916.12|2916.12|2915.84|2915.84|0
1652196110000|2022-05-10 15:21:50|2916.01|2916.01|2916.09|2916.09|2916.09|2916.09|2916.01|2916.01|0
1652196120000|2022-05-10 15:22:00|2916.75|2916.75|2916.75|2916.75|2916.75|2916.75|2916.75|2916.75|0
1652196140000|2022-05-10 15:22:20|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|0
1652196150000|2022-05-10 15:22:30|2917.34|2917.34|2917.42|2917.42|2917.42|2917.42|2917.34|2917.34|0
1652196160000|2022-05-10 15:22:40|2917.5|2917.5|2917.91|2917.91|2917.91|2917.91|2917.5|2917.5|0
1652196170000|2022-05-10 15:22:50|2917.47|2917.47|2917.47|2917.47|2917.47|2917.47|2917.47|2917.47|0
1652196180000|2022-05-10 15:23:00|2917.8|2917.8|2917.51|2917.51|2918|2918|2917.51|2917.51|0
1652196190000|2022-05-10 15:23:10|2917.29|2917.29|2917.29|2917.29|2917.29|2917.29|2917.29|2917.29|0
1652196200000|2022-05-10 15:23:20|2917.66|2917.66|2917.66|2917.66|2917.66|2917.66|2917.66|2917.66|0
1652196220000|2022-05-10 15:23:40|2917.29|2917.29|2917.29|2917.29|2917.29|2917.29|2917.29|2917.29|0
1652196230000|2022-05-10 15:23:50|2917.07|2917.07|2917.07|2917.07|2917.07|2917.07|2917.07|2917.07|0
1652196240000|2022-05-10 15:24:00|2916.84|2916.84|2917.18|2917.18|2917.18|2917.18|2916.84|2916.84|0
1652196250000|2022-05-10 15:24:10|2916.81|2916.81|2917.04|2917.04|2917.04|2917.04|2916.81|2916.81|0
1652196270000|2022-05-10 15:24:30|2916.64|2916.64|2916.86|2916.86|2916.86|2916.86|2916.63|2916.63|0
1652196290000|2022-05-10 15:24:50|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|0
1652196300000|2022-05-10 15:25:00|2916.75|2916.75|2916.75|2916.75|2916.97|2916.97|2916.75|2916.75|0
1652196310000|2022-05-10 15:25:10|2916.52|2916.52|2916.38|2916.38|2916.52|2916.52|2916.16|2916.16|0
1652196320000|2022-05-10 15:25:20|2916.49|2916.49|2916.93|2916.93|2916.93|2916.93|2916.49|2916.49|0
1652196330000|2022-05-10 15:25:30|2916.49|2916.49|2916.16|2916.16|2916.49|2916.49|2916.16|2916.16|0
1652196340000|2022-05-10 15:25:40|2916.27|2916.27|2916.21|2916.21|2916.27|2916.27|2915.9|2915.9|0
1652196350000|2022-05-10 15:25:50|2915.99|2915.99|2915.77|2915.77|2915.99|2915.99|2915.77|2915.77|0
1652196360000|2022-05-10 15:26:00|2916.14|2916.14|2916.14|2916.14|2916.14|2916.14|2916.14|2916.14|0
1652196370000|2022-05-10 15:26:10|2915.91|2915.91|2915.96|2915.96|2916.07|2916.07|2915.91|2915.91|0
1652196380000|2022-05-10 15:26:20|2915.8|2915.8|2915.8|2915.8|2915.8|2915.8|2915.8|2915.8|0
1652196390000|2022-05-10 15:26:30|2916.02|2916.02|2916.02|2916.02|2916.02|2916.02|2916.02|2916.02|0
1652196400000|2022-05-10 15:26:40|2916.1|2916.1|2916.54|2916.54|2916.76|2916.76|2916.1|2916.1|0
1652196410000|2022-05-10 15:26:50|2916.32|2916.32|2916.54|2916.54|2916.54|2916.54|2916.32|2916.32|0
1652196420000|2022-05-10 15:27:00|2916.32|2916.32|2916.32|2916.32|2916.32|2916.32|2916.32|2916.32|0
1652196430000|2022-05-10 15:27:10|2916.4|2916.4|2916.4|2916.4|2916.4|2916.4|2916.4|2916.4|0
1652196440000|2022-05-10 15:27:20|2916.76|2916.76|2916.85|2916.85|2916.96|2916.96|2916.76|2916.76|0
1652196470000|2022-05-10 15:27:50|2916.74|2916.74|2916.85|2916.85|2916.85|2916.85|2916.74|2916.74|0
1652196480000|2022-05-10 15:28:00|2917.07|2917.07|2917.07|2917.07|2917.07|2917.07|2917.07|2917.07|0
1652196490000|2022-05-10 15:28:10|2917.3|2917.3|2917.3|2917.3|2917.3|2917.3|2917.3|2917.3|0
1652196500000|2022-05-10 15:28:20|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|2917.14|0
1652196530000|2022-05-10 15:28:50|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|0
1652196540000|2022-05-10 15:29:00|2916.85|2916.85|2918.22|2918.22|2918.22|2918.22|2916.85|2916.85|0
1652196550000|2022-05-10 15:29:10|2918.42|2918.42|2918.22|2918.22|2918.42|2918.42|2918.22|2918.22|0
1652196560000|2022-05-10 15:29:20|2918.59|2918.59|2918.36|2918.36|2918.59|2918.59|2918.36|2918.36|0
1652196570000|2022-05-10 15:29:30|2918.47|2918.47|2918.2|2918.2|2919.15|2919.15|2918.12|2918.12|0
1652196580000|2022-05-10 15:29:40|2918.4|2918.4|2918.62|2918.62|2918.62|2918.62|2918.4|2918.4|0
1652196590000|2022-05-10 15:29:50|2918.4|2918.4|2918.84|2918.84|2918.84|2918.84|2918.4|2918.4|0
1652253300000|2022-05-11 07:15:00|2919.64|2919.64|2920.22|2920.22|2920.59|2920.59|2919.64|2919.64|0
1652253310000|2022-05-11 07:15:10|2921.82|2921.82|2921.84|2921.84|2922.5|2922.5|2921.4|2921.4|0
1652253320000|2022-05-11 07:15:20|2922.52|2922.52|2922.75|2922.75|2922.75|2922.75|2922.52|2922.52|0
1652253330000|2022-05-11 07:15:30|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|2922.09|0
1652253370000|2022-05-11 07:16:10|2922.53|2922.53|2922.31|2922.31|2922.53|2922.53|2922.31|2922.31|0
1652253380000|2022-05-11 07:16:20|2921.58|2921.58|2920.85|2920.85|2921.58|2921.58|2920.85|2920.85|0
1652253400000|2022-05-11 07:16:40|2921.94|2921.94|2922.59|2922.59|2922.59|2922.59|2921.49|2921.49|0
1652253420000|2022-05-11 07:17:00|2923.32|2923.32|2924.23|2924.23|2924.23|2924.23|2923.32|2923.32|0
1652253440000|2022-05-11 07:17:20|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|2924.67|0
1652253460000|2022-05-11 07:17:40|2924.45|2924.45|2924.45|2924.45|2924.45|2924.45|2924.45|2924.45|0
1652253470000|2022-05-11 07:17:50|2925.44|2925.44|2925.44|2925.44|2925.44|2925.44|2925.44|2925.44|0
1652253480000|2022-05-11 07:18:00|2923.97|2923.97|2924.7|2924.7|2924.7|2924.7|2923.97|2923.97|0
1652253490000|2022-05-11 07:18:10|2924.49|2924.49|2924.49|2924.49|2924.85|2924.85|2924.49|2924.49|0
1652253500000|2022-05-11 07:18:20|2923.75|2923.75|2923.36|2923.36|2923.75|2923.75|2923.36|2923.36|0
1652253510000|2022-05-11 07:18:30|2922.57|2922.57|2922.37|2922.37|2922.96|2922.96|2922.37|2922.37|0
1652253520000|2022-05-11 07:18:40|2922|2922|2922.18|2922.18|2922.4|2922.4|2922|2922|0
1652253540000|2022-05-11 07:19:00|2921.81|2921.81|2921.62|2921.62|2921.81|2921.81|2921.62|2921.62|0
1652253560000|2022-05-11 07:19:20|2921.84|2921.84|2921.72|2921.72|2921.84|2921.84|2921.72|2921.72|0
1652253570000|2022-05-11 07:19:30|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|2921.29|0
1652253580000|2022-05-11 07:19:40|2920.49|2920.49|2920.93|2920.93|2920.93|2920.93|2920.49|2920.49|0
1652253590000|2022-05-11 07:19:50|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|2921.53|0
1652253600000|2022-05-11 07:20:00|2921.72|2921.72|2921.72|2921.72|2921.72|2921.72|2921.72|2921.72|0
1652253620000|2022-05-11 07:20:20|2922.12|2922.12|2922.12|2922.12|2922.12|2922.12|2922.12|2922.12|0
1652253650000|2022-05-11 07:20:50|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|0
1652253660000|2022-05-11 07:21:00|2921.02|2921.02|2921.02|2921.02|2921.02|2921.02|2921.02|2921.02|0
1652253690000|2022-05-11 07:21:30|2920.14|2920.14|2920.14|2920.14|2920.14|2920.14|2920.14|2920.14|0
1652253720000|2022-05-11 07:22:00|2920.34|2920.34|2919.81|2919.81|2920.63|2920.63|2919.81|2919.81|0
